株価チャート
株価
4/16
- 前日 (4/15)
- 142
- 始値
- 142
- 高値
- 143
- 安値
- 142
- 終値 +0.7%
- 143
- 出来高 -61.95%
- 4,300
乖離率
- 株価(5日)
移動平均値 - +0.7%
142 - 株価(25日)
移動平均値 - +2.14%
140 - 出来高(5日)
移動平均値 - -91.86%
52,820
2020/11/20~2021/04/16
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 | ||||||||||
04/16 | 142 | 143 | 142 | 143 | +0.7% | 4,300 | - | +2.14% | - | - |
04/15 | 142 | 142 | 142 | 142 | 0% | 11,300 | - | +1.43% | - | - |
04/14 | 142 | 142 | 142 | 142 | 0% | 1,200 | - | +1.43% | - | - |
04/13 | 142 | 142 | 142 | 142 | 0% | 233,000 | - | +1.43% | - | - |
04/12 | 142 | 143 | 142 | 142 | 0% | 14,300 | - | +2.16% | - | - |
04/09 | 142 | 143 | 142 | 142 | 0% | 92,900 | - | +2.16% | - | - |
04/08 | 142 | 142 | 141 | 142 | +1.43% | 2,400 | - | +2.9% | - | - |
04/07 | 139 | 141 | 139 | 140 | +0.72% | 1,700 | - | +1.45% | - | - |
04/06 | 141 | 141 | 139 | 139 | -1.42% | 600 | - | +1.46% | - | - |
04/05 | 140 | 141 | 140 | 141 | +0.71% | 34,700 | - | +2.92% | - | - |
04/02 | 140 | 141 | 139 | 140 | +0.72% | 400 | - | +2.94% | - | - |
04/01 | 140 | 140 | 139 | 139 | -1.42% | 20,200 | - | +2.21% | - | - |
03/31 | 143 | 143 | 141 | 141 | -0.7% | 3,300 | - | +4.44% | - | - |
03/30 | 141 | 142 | 141 | 142 | +1.43% | 3,000 | - | +5.19% | - | - |
03/29 | 142 | 142 | 140 | 140 | 0% | 12,500 | - | +4.48% | - | - |
03/26 | 143 | 143 | 140 | 140 | +0.72% | 16,300 | - | +4.48% | - | - |
03/25 | 137 | 139 | 137 | 139 | +0.72% | 7,000 | - | +3.73% | - | - |
03/24 | 139 | 141 | 136 | 138 | -1.43% | 25,200 | - | +3.76% | - | - |
03/23 | 142 | 142 | 140 | 140 | -0.71% | 9,900 | - | +5.26% | - | - |
03/22 | 141 | 142 | 141 | 141 | +0.71% | 15,000 | - | +6.82% | - | - |
03/19 | 139 | 143 | 139 | 140 | 0% | 25,000 | - | +6.06% | - | - |
03/18 | 139 | 143 | 138 | 140 | +0.72% | 57,400 | - | +6.87% | - | - |
03/17 | 139 | 139 | 139 | 139 | -0.71% | 62,800 | - | +6.92% | - | - |
03/16 | 141 | 142 | 140 | 140 | +1.45% | 21,500 | - | +7.69% | - | - |
03/15 | 136 | 138 | 136 | 138 | +2.22% | 9,800 | - | +6.98% | - | - |
03/12 | 135 | 136 | 134 | 135 | 0% | 2,800 | - | +4.65% | - | - |
03/11 | 134 | 135 | 134 | 135 | +0.75% | 3,100 | - | +5.47% | - | - |
03/10 | 134 | 134 | 133 | 134 | 0% | 1,700 | - | +4.69% | - | - |
03/09 | 132 | 134 | 131 | 134 | +2.29% | 6,400 | - | +5.51% | - | - |
03/08 | 130 | 131 | 130 | 131 | +1.55% | 13,200 | - | +3.15% | - | - |
03/05 | 129 | 129 | 128 | 129 | +0.78% | 14,800 | - | +2.38% | - | - |
03/04 | 128 | 129 | 128 | 128 | -0.78% | 7,400 | - | +1.59% | - | - |
03/03 | 128 | 129 | 128 | 129 | +1.57% | 4,600 | - | +2.38% | - | - |
03/02 | 129 | 130 | 127 | 127 | -0.78% | 9,700 | - | +0.79% | - | - |
03/01 | 129 | 130 | 127 | 128 | +2.4% | 20,600 | - | +1.59% | - | - |
02/26 | 129 | 129 | 125 | 125 | -4.58% | 20,500 | - | 0% | - | - |
02/25 | 130 | 132 | 130 | 131 | +2.34% | 9,200 | - | +4.8% | - | - |
02/24 | 130 | 130 | 128 | 128 | -1.54% | 1,100 | - | +2.4% | - | - |
02/22 | 128 | 130 | 128 | 130 | +0.78% | 900 | - | +4% | - | - |
02/19 | 128 | 130 | 128 | 129 | -0.77% | 3,100 | - | +3.2% | - | - |
02/18 | 128 | 131 | 128 | 130 | +1.56% | 4,000 | - | +4.84% | - | - |
02/17 | 129 | 129 | 128 | 128 | +0.79% | 3,500 | - | +3.23% | - | - |
02/16 | 127 | 130 | 127 | 127 | 0% | 8,200 | - | +2.42% | - | - |
02/15 | 127 | 128 | 127 | 127 | +0.79% | 4,500 | - | +2.42% | - | - |
02/12 | 127 | 127 | 125 | 126 | +0.8% | 1,400 | - | +1.61% | - | - |
02/10 | 126 | 127 | 125 | 125 | -0.79% | 4,000 | - | +0.81% | - | - |
02/09 | 127 | 127 | 126 | 126 | 0% | 3,800 | - | +1.61% | - | - |
02/08 | 125 | 129 | 123 | 126 | +1.61% | 10,100 | - | +2.44% | - | - |
02/05 | 124 | 124 | 123 | 124 | 0% | 4,400 | - | +0.81% | - | - |
02/04 | 124 | 124 | 123 | 124 | 0% | 2,400 | - | +0.81% | - | - |
02/03 | 124 | 124 | 123 | 124 | 0% | 2,700 | - | +0.81% | - | - |
02/02 | 122 | 124 | 122 | 124 | +1.64% | 10,000 | - | +0.81% | - | - |
02/01 | 121 | 122 | 121 | 122 | 0% | 1,300 | - | 0% | - | - |
01/29 | 123 | 123 | 122 | 122 | 0% | 2,000 | - | 0% | - | - |
01/28 | 123 | 124 | 121 | 122 | -0.81% | 14,700 | - | 0% | - | - |
01/27 | 123 | 123 | 123 | 123 | 0% | 500 | - | +0.82% | - | - |
01/26 | 123 | 124 | 122 | 123 | 0% | 3,800 | - | +0.82% | - | - |
01/25 | 122 | 124 | 122 | 123 | 0% | 4,200 | - | +0.82% | - | - |
01/22 | 123 | 124 | 123 | 123 | 0% | 1,400 | - | +0.82% | - | - |
01/21 | 124 | 124 | 123 | 123 | -0.81% | 4,300 | - | +0.82% | - | - |
01/20 | 123 | 124 | 123 | 124 | +0.81% | 300 | - | +1.64% | - | - |
01/19 | 124 | 124 | 123 | 123 | -0.81% | 2,100 | - | +0.82% | - | - |
01/18 | 124 | 125 | 124 | 124 | 0% | 1,400 | - | +1.64% | - | - |
01/15 | 124 | 125 | 124 | 124 | -0.8% | 1,100 | - | +2.48% | - | - |
01/14 | 124 | 125 | 123 | 125 | 0% | 5,500 | - | +3.31% | - | - |
01/13 | 125 | 126 | 124 | 125 | 0% | 32,000 | - | +3.31% | - | - |
01/12 | 123 | 125 | 123 | 125 | +1.63% | 4,600 | - | +3.31% | - | - |
01/08 | 125 | 125 | 123 | 123 | -1.6% | 6,200 | - | +1.65% | - | - |
01/07 | 122 | 125 | 122 | 125 | +2.46% | 13,200 | - | +3.31% | - | - |
01/06 | 121 | 122 | 120 | 122 | +1.67% | 2,000 | - | +1.67% | - | - |
01/05 | 121 | 121 | 120 | 120 | -1.64% | 2,700 | - | 0% | - | - |
01/04 | 123 | 123 | 120 | 122 | -0.81% | 3,900 | - | +1.67% | - | - |
2020 | ||||||||||
12/30 | 120 | 123 | 120 | 123 | +1.65% | 2,500 | - | +2.5% | - | - |
12/29 | 119 | 122 | 119 | 121 | +0.83% | 10,000 | - | +0.83% | - | - |
12/28 | 120 | 120 | 118 | 120 | +1.69% | 8,200 | - | 0% | - | - |
12/25 | 119 | 119 | 118 | 118 | +0.85% | 8,500 | - | -1.67% | - | - |
12/24 | 119 | 119 | 117 | 117 | -0.85% | 10,200 | - | -2.5% | - | - |
12/23 | 119 | 120 | 117 | 118 | -0.84% | 4,700 | - | -1.67% | - | - |
12/22 | 118 | 121 | 117 | 119 | +0.85% | 14,000 | - | -0.83% | - | - |
12/21 | 120 | 122 | 118 | 118 | -2.48% | 13,300 | - | -1.67% | - | - |
12/18 | 124 | 125 | 118 | 121 | -0.82% | 52,300 | - | +0.83% | - | - |
12/17 | 124 | 157 | 121 | 122 | +1.67% | 866,000 | - | +1.67% | - | - |
12/16 | 124 | 124 | 119 | 120 | -0.83% | 3,800 | - | 0% | - | - |
12/15 | 122 | 122 | 121 | 121 | -1.63% | 200 | - | +0.83% | - | - |
12/14 | 122 | 123 | 122 | 123 | 0% | 400 | - | +3.36% | - | - |
12/11 | 123 | 123 | 123 | 123 | +1.65% | 600 | - | +3.36% | - | - |
12/10 | 121 | 121 | 121 | 121 | 0% | 100 | - | +1.68% | - | - |
12/09 | 122 | 124 | 121 | 121 | -0.82% | 2,200 | - | +2.54% | - | - |
12/08 | 120 | 123 | 120 | 122 | +0.83% | 4,400 | - | +3.39% | - | - |
12/07 | 118 | 129 | 118 | 121 | +2.54% | 10,800 | - | +2.54% | - | - |
12/04 | 119 | 119 | 118 | 118 | -0.84% | 1,700 | - | +0.85% | - | - |
12/03 | 119 | 119 | 119 | 119 | +0.85% | 100 | - | +1.71% | - | - |
12/02 | 117 | 118 | 117 | 118 | +0.85% | 1,900 | - | +0.85% | - | - |
12/01 | 119 | 119 | 115 | 117 | -2.5% | 2,900 | - | +0.86% | - | - |
11/30 | 121 | 121 | 119 | 120 | -0.83% | 1,900 | - | +3.45% | - | - |
11/27 | 121 | 122 | 121 | 121 | 0% | 400 | - | +4.31% | - | - |
11/26 | 120 | 123 | 120 | 121 | -0.82% | 1,900 | - | +4.31% | - | - |
11/25 | 124 | 124 | 122 | 122 | 0% | 2,200 | - | +6.09% | - | - |
11/24 | 120 | 124 | 119 | 122 | +1.67% | 3,100 | - | +6.09% | - | - |
11/20 | 120 | 120 | 119 | 120 | 0% | 600 | - | +4.35% | - | - |
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 | |
2010年 1月期 | 117 4/16 4/15 | 88 11/27 | 4,900,100 6/7 | +8.25% 4/2 | -9.9% 5/25 |
2011年 1月期 | 118 12/24 | 83 3/15 | 32,368,900 6/9 | +5.88% 2/16 | -18.52% 3/15 |
2012年 1月期 | 103 8/1 | 76 7/26 7/25 他2件 | 1,615,000 2/15 | +8.3% 2/21 | -9.34% 5/18 |
2013年 1月期 | 144 5/22 | 77 9/6 8/3 | 1,478,400 4/9 | +11.07% 4/12 | -11.68% 6/7 |
2014年 1月期 | 136 12/2 | 113 8/29 8/28 | 1,050,200 11/18 | +8.07% 11/29 | -6.15% 2/4 |
2015年 1月期 | 170 6/4 | 118 10/21 10/20 | 309,200 11/18 | +9.49% 11/18 | -10.92% 8/25 |
2016年 1月期 | 158 8/4 8/3 | 106 2/15 2/12 | 22,900 12/7 | +7.74% 10/26 | -15.25% 2/12 |
2017年 1月期 | 185 6/2 | 112 8/10 8/9 他3件 | 2,469,000 6/2 | +9.18% 11/25 | -6.18% 4/17 |
2018年 1月期 | 179 1/18 | 125 8/3 | 243,700 8/28 | +12.03% 9/22 | -10.24% 2/6 |
2019年 1月期 | 176 12/5 | 124 12/26 12/25 | 226,100 12/5 | +4.93% 9/26 | -12.31% 12/25 |
2020年 1月期 | 141 12/30 12/27 他4件 | 94 3/24 | 150,600 11/18 | +13.09% 5/28 | -17.4% 3/13 |
2021年 1月期 | 157 12/17 | 110 10/29 10/27 他3件 | 866,000 12/17 | +6.01% 11/24 | -3.07% 10/27 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)