株価チャート
株価
6/28
- 前日 (6/25)
- 29,560
- 始値
- 29,780
- 高値
- 29,780
- 安値
- 29,600
- 終値 +0.2%
- 29,620
- 出来高 ±0%
- 91
乖離率
- 株価（5日）
移動平均値 - +0.01%
29,618 - 株価（25日）
移動平均値 - +0.94%
29,344 - 出来高（5日）
移動平均値 - -6.19%
97
2021/01/27～2021/06/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 06/28 | 29,780 | 29,780 | 29,600 | 29,620 | +0.2% | 91 | - | +0.94% | - | - |
| 06/25 | 29,770 | 29,790 | 29,530 | 29,560 | +0.2% | 91 | - | +0.94% | - | - |
| 06/24 | 29,520 | 29,520 | 29,500 | 29,500 | -0.03% | 51 | - | +0.95% | - | - |
| 06/23 | 29,400 | 29,960 | 29,400 | 29,510 | -1.3% | 78 | - | +1.12% | - | - |
| 06/22 | 29,590 | 30,200 | 29,060 | 29,900 | +0.84% | 176 | - | +2.63% | - | - |
| 06/21 | 29,010 | 29,650 | 27,650 | 29,650 | +0.3% | 334 | - | +1.95% | - | - |
| 06/18 | 30,300 | 30,300 | 29,550 | 29,560 | -0.71% | 122 | - | +1.75% | - | - |
| 06/17 | 30,200 | 30,200 | 29,440 | 29,770 | -0.43% | 53 | - | +2.58% | - | - |
| 06/16 | 30,600 | 30,600 | 29,900 | 29,900 | -0.33% | 148 | - | +3.17% | - | - |
| 06/15 | 29,790 | 30,300 | 29,740 | 30,000 | +2.46% | 177 | - | +3.62% | - | - |
| 06/11 | 29,500 | 29,500 | 29,280 | 29,280 | -2.4% | 97 | - | +1.3% | - | - |
| 06/10 | 29,570 | 30,000 | 29,570 | 30,000 | 0% | 9 | - | +3.86% | - | - |
| 06/09 | 29,670 | 30,000 | 29,670 | 30,000 | +1.39% | 20 | - | +4.12% | - | - |
| 06/08 | 30,150 | 30,200 | 29,590 | 29,590 | +1.06% | 282 | - | +2.86% | - | - |
| 06/07 | 29,280 | 29,280 | 29,280 | 29,280 | -2.33% | 1 | - | +1.88% | - | - |
| 06/04 | 28,520 | 29,980 | 28,520 | 29,980 | +1.7% | 181 | - | +4.37% | - | - |
| 06/03 | 29,280 | 29,480 | 29,000 | 29,480 | +1.73% | 214 | - | +2.84% | - | - |
| 06/02 | 28,290 | 29,000 | 27,810 | 28,980 | +1.33% | 737 | - | +1.19% | - | - |
| 06/01 | 28,120 | 28,620 | 28,120 | 28,600 | +0.18% | 64 | - | -0.01% | - | - |
| 05/31 | 29,010 | 29,010 | 28,500 | 28,550 | -2.36% | 79 | - | -0.24% | - | - |
| 05/28 | 28,210 | 29,240 | 28,210 | 29,240 | +3.69% | 86 | - | +1.98% | - | - |
| 05/27 | 28,010 | 28,200 | 28,010 | 28,200 | -0.56% | 19 | - | -1.75% | - | - |
| 05/26 | 28,590 | 28,980 | 28,360 | 28,360 | -0.8% | 26 | - | -1.41% | - | - |
| 05/25 | 28,590 | 28,590 | 28,180 | 28,590 | +0.32% | 6 | - | -0.82% | - | - |
| 05/24 | 27,990 | 28,500 | 27,990 | 28,500 | +1.32% | 27 | - | -1.36% | - | - |
| 05/21 | 28,490 | 28,490 | 28,130 | 28,130 | +0.43% | 24 | - | -2.84% | - | - |
| 05/20 | 28,210 | 28,210 | 27,920 | 28,010 | -1.72% | 17 | - | -2.83% | - | - |
| 05/18 | 28,850 | 28,850 | 27,800 | 28,500 | +0.78% | 76 | - | -0.7% | - | - |
| 05/17 | 28,460 | 28,460 | 27,810 | 28,280 | -1.33% | 18 | - | -0.99% | - | - |
| 05/14 | 28,380 | 28,950 | 27,380 | 28,660 | -0.76% | 88 | - | +0.78% | - | - |
| 05/13 | 28,000 | 28,970 | 27,500 | 28,880 | +0.49% | 86 | - | +2.08% | - | - |
| 05/12 | 28,580 | 28,740 | 27,700 | 28,740 | -0.14% | 117 | - | +2.14% | - | - |
| 05/11 | 29,200 | 29,200 | 28,130 | 28,780 | -1.44% | 116 | - | +2.83% | - | - |
| 05/10 | 28,770 | 29,400 | 28,770 | 29,200 | +1.49% | 374 | - | +4.9% | - | - |
| 05/07 | 28,840 | 28,840 | 28,260 | 28,770 | -0.24% | 75 | - | +3.99% | - | - |
| 05/06 | 28,150 | 28,840 | 28,150 | 28,840 | +2.38% | 121 | - | +4.86% | - | - |
| 04/30 | 28,850 | 28,850 | 28,000 | 28,170 | -2.42% | 51 | - | +3.05% | - | - |
| 04/28 | 28,590 | 28,870 | 27,900 | 28,870 | -0.03% | 111 | - | +6.23% | - | - |
| 04/27 | 28,980 | 28,980 | 28,880 | 28,880 | -0.14% | 65 | - | +6.86% | - | - |
| 04/26 | 28,890 | 28,920 | 28,850 | 28,920 | +1.3% | 98 | - | +7.64% | - | - |
| 04/23 | 28,680 | 28,760 | 28,500 | 28,550 | -0.87% | 173 | - | +6.91% | - | - |
| 04/22 | 28,500 | 28,830 | 28,490 | 28,800 | +2.56% | 122 | - | +8.45% | - | - |
| 04/21 | 28,370 | 28,600 | 27,700 | 28,080 | -3.17% | 629 | - | +6.38% | - | - |
| 04/20 | 29,380 | 29,380 | 29,000 | 29,000 | -2.95% | 2,828 | - | +10.43% | - | - |
| 04/19 | 29,860 | 30,200 | 29,850 | 29,880 | -0.37% | 36 | - | +14.55% | - | - |
| 04/16 | 29,690 | 30,000 | 29,690 | 29,990 | +0.77% | 118 | - | +16.02% | - | - |
| 04/15 | 29,880 | 30,150 | 29,630 | 29,760 | -0.33% | 489 | - | +16.18% | - | - |
| 04/14 | 30,100 | 30,100 | 29,740 | 29,860 | -1.45% | 11,240 | - | +17.63% | - | - |
| 04/13 | 30,300 | 30,600 | 30,050 | 30,300 | +1.1% | 8,789 | - | +20.53% | - | - |
| 04/12 | 26,970 | 29,970 | 26,970 | 29,970 | +20.02% | 18,066 | - | +20.52% | - | - |
| 04/09 | 24,890 | 24,990 | 24,890 | 24,970 | +0.32% | 53 | - | +1.45% | - | - |
| 04/08 | 24,940 | 24,940 | 24,780 | 24,890 | -0.64% | 87 | - | +1.29% | - | - |
| 04/06 | 25,250 | 25,250 | 24,790 | 25,050 | -0.36% | 171 | - | +2.11% | - | - |
| 04/05 | 25,020 | 25,220 | 25,020 | 25,140 | +0.52% | 49 | - | +2.68% | - | - |
| 04/02 | 25,250 | 25,250 | 25,010 | 25,010 | +0.04% | 39 | - | +2.37% | - | - |
| 04/01 | 25,000 | 25,240 | 25,000 | 25,000 | 0% | 47 | - | +2.53% | - | - |
| 03/31 | 25,010 | 25,020 | 25,000 | 25,000 | -0.04% | 5 | - | +2.43% | - | - |
| 03/30 | 25,000 | 25,080 | 25,000 | 25,010 | +0.32% | 51 | - | +2.63% | - | - |
| 03/29 | 25,000 | 25,090 | 24,870 | 24,930 | +0.77% | 462 | - | +2.41% | - | - |
| 03/26 | 24,800 | 24,810 | 24,690 | 24,740 | +0.49% | 216 | - | +1.58% | - | - |
| 03/25 | 24,710 | 24,710 | 24,270 | 24,620 | +1.69% | 176 | - | +0.97% | - | - |
| 03/24 | 24,790 | 24,790 | 23,900 | 24,210 | -3.51% | 385 | - | -0.77% | - | - |
| 03/23 | 24,940 | 25,090 | 24,940 | 25,090 | +0.64% | 46 | - | +2.72% | - | - |
| 03/22 | 25,000 | 25,000 | 24,930 | 24,930 | +0.48% | 35 | - | +2.11% | - | - |
| 03/19 | 24,840 | 24,890 | 24,310 | 24,810 | -0.28% | 120 | - | +1.71% | - | - |
| 03/18 | 24,990 | 25,050 | 24,380 | 24,880 | +0.53% | 193 | - | +2.07% | - | - |
| 03/17 | 24,520 | 24,840 | 24,520 | 24,750 | +0.08% | 33 | - | +1.68% | - | - |
| 03/16 | 24,800 | 25,190 | 24,130 | 24,730 | +0.49% | 193 | - | +1.75% | - | - |
| 03/15 | 25,010 | 25,010 | 24,160 | 24,610 | +2.5% | 190 | - | +1.43% | - | - |
| 03/12 | 24,140 | 24,300 | 23,920 | 24,010 | -0.54% | 98 | - | -0.86% | - | - |
| 03/11 | 23,940 | 24,150 | 23,940 | 24,140 | +0.84% | 48 | - | -0.31% | - | - |
| 03/10 | 23,940 | 23,940 | 23,940 | 23,940 | +0.72% | 33 | - | -1.07% | - | - |
| 03/09 | 23,900 | 23,900 | 23,710 | 23,770 | +1.19% | 81 | - | -1.71% | - | - |
| 03/08 | 23,800 | 24,000 | 22,860 | 23,490 | -0.59% | 238 | - | -2.79% | - | - |
| 03/05 | 23,420 | 23,700 | 23,000 | 23,630 | -1.25% | 166 | - | -2.19% | - | - |
| 03/04 | 23,790 | 23,930 | 23,310 | 23,930 | +0.13% | 130 | - | -1.03% | - | - |
| 03/03 | 23,860 | 24,010 | 23,780 | 23,900 | +0.38% | 23 | - | -1.1% | - | - |
| 03/02 | 24,200 | 24,200 | 23,810 | 23,810 | -0.25% | 83 | - | -1.49% | - | - |
| 03/01 | 24,250 | 24,380 | 23,670 | 23,870 | +0.46% | 50 | - | -1.27% | - | - |
| 02/26 | 25,070 | 25,070 | 23,720 | 23,760 | -7.15% | 644 | - | -1.7% | - | - |
| 02/25 | 24,610 | 25,590 | 24,120 | 25,590 | +6.14% | 229 | - | +5.88% | - | - |
| 02/24 | 24,400 | 24,410 | 24,110 | 24,110 | -0.99% | 111 | - | +0.11% | - | - |
| 02/22 | 25,370 | 26,500 | 24,130 | 24,350 | -3.37% | 1,139 | - | +1.19% | - | - |
| 02/19 | 25,440 | 25,440 | 24,000 | 25,200 | -0.98% | 394 | - | +4.81% | - | - |
| 02/18 | 24,990 | 25,500 | 24,990 | 25,450 | +1.84% | 246 | - | +6.07% | - | - |
| 02/17 | 24,990 | 25,000 | 24,890 | 24,990 | +0.36% | 37 | - | +4.5% | - | - |
| 02/16 | 24,860 | 25,000 | 24,300 | 24,900 | +0.32% | 394 | - | +4.42% | - | - |
| 02/15 | 24,880 | 24,880 | 24,820 | 24,820 | +1.85% | 46 | - | +4.39% | - | - |
| 02/12 | 24,490 | 24,500 | 24,370 | 24,370 | 0% | 73 | - | +2.81% | - | - |
| 02/10 | 24,180 | 24,370 | 24,150 | 24,370 | +1.25% | 132 | - | +3.15% | - | - |
| 02/09 | 24,010 | 24,300 | 24,010 | 24,070 | +1.09% | 196 | - | +2.21% | - | - |
| 02/08 | 23,860 | 24,090 | 23,090 | 23,810 | +0.55% | 574 | - | +1.38% | - | - |
| 02/05 | 23,680 | 23,700 | 23,620 | 23,680 | +0.77% | 352 | - | +0.94% | - | - |
| 02/04 | 23,720 | 23,730 | 23,380 | 23,500 | -1.67% | 116 | - | +0.26% | - | - |
| 02/03 | 23,900 | 23,980 | 23,700 | 23,900 | +0.42% | 520 | - | +2.11% | - | - |
| 02/02 | 23,500 | 23,800 | 23,500 | 23,800 | +1.28% | 35 | - | +1.92% | - | - |
| 02/01 | 23,380 | 23,780 | 22,500 | 23,500 | +0.95% | 53 | - | +0.85% | - | - |
| 01/29 | 23,880 | 23,940 | 23,000 | 23,280 | -0.56% | 266 | - | +0.17% | - | - |
| 01/28 | 23,880 | 23,880 | 22,950 | 23,410 | -2.82% | 960 | - | +0.96% | - | - |
| 01/27 | 24,060 | 24,090 | 24,050 | 24,090 | +1.95% | 13 | - | +4.05% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2016年 4月期 | 20,830 11/19 | 11,130 2/12 | 127,044 8/26 | +11.06% 10/26 | -26.25% 2/12 |
| 2017年 4月期 | 18,670 3/13 | 10,590 6/24 | 74,249 11/9 | +12.07% 12/9 | -17.46% 6/24 |
| 2018年 4月期 | 27,380 1/23 | 17,740 5/1 | 27,005 2/6 | +10.14% 11/7 | -14.9% 2/14 |
| 2019年 4月期 | 25,710 10/2 | 15,050 12/26 | 8,917 4/11 | +12.56% 9/26 | -21.5% 12/25 |
| 2020年 4月期 | 24,160 1/14 | 11,500 3/17 | 6,035 12/3 | +15.22% 6/3 | -37.54% 3/13 |
| 2021年 4月期 | 30,600 4/13 | 15,570 5/18 | 18,066 4/12 | +20.53% 4/13 | -7.67% 7/31 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）