株価チャート
株価
7/27
- 前日 (7/26)
- 320
- 始値
- 319
- 高値
- 320
- 安値
- 319
- 終値 ±0%
- 320
- 出来高 +999.99%
- 9,200
乖離率
- 株価(5日)
移動平均値 - 0%
320 - 株価(25日)
移動平均値 - +0.31%
319 - 出来高(5日)
移動平均値 - +217.24%
2,900
2021/03/02~2021/07/27
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 | ||||||||||
07/27 | 319 | 320 | 319 | 320 | 0% | 9,200 | 36億9285万 | +0.31% | 20.45 | 0.61 |
07/26 | 320 | 320 | 320 | 320 | +0.31% | 100 | 36億9285万 | +0.31% | 20.45 | 0.61 |
07/21 | 319 | 319 | 319 | 319 | -0.31% | 2,700 | 36億8131万 | 0% | 20.39 | 0.61 |
07/20 | 320 | 320 | 320 | 320 | +0.31% | 300 | 36億9285万 | +0.31% | 20.45 | 0.61 |
07/19 | 319 | 319 | 319 | 319 | 0% | 2,200 | 36億8131万 | 0% | 20.39 | 0.61 |
07/16 | 320 | 320 | 319 | 319 | 0% | 700 | 36億8131万 | 0% | 20.39 | 0.61 |
07/15 | 320 | 320 | 319 | 319 | -0.31% | 11,000 | 36億8131万 | 0% | 20.39 | 0.61 |
07/14 | 319 | 320 | 319 | 320 | 0% | 3,300 | 36億9285万 | +0.31% | 20.45 | 0.61 |
07/13 | 320 | 320 | 320 | 320 | 0% | 300 | 36億9285万 | +0.31% | 20.45 | 0.61 |
07/12 | 319 | 320 | 319 | 320 | +0.31% | 3,600 | 36億9285万 | +0.31% | 20.45 | 0.61 |
07/09 | 320 | 320 | 319 | 319 | 0% | 800 | 36億8131万 | 0% | 20.39 | 0.61 |
07/08 | 320 | 320 | 319 | 319 | -0.31% | 700 | 36億8131万 | 0% | 20.39 | 0.61 |
07/07 | 319 | 320 | 319 | 320 | +0.31% | 900 | 36億9285万 | +0.31% | 20.45 | 0.61 |
07/06 | 319 | 320 | 319 | 319 | 0% | 3,300 | 36億8131万 | 0% | 20.39 | 0.61 |
07/05 | 319 | 319 | 319 | 319 | 0% | 6,800 | 36億8131万 | 0% | 20.39 | 0.61 |
07/02 | 319 | 319 | 319 | 319 | 0% | 1,800 | 36億8131万 | 0% | 20.39 | 0.61 |
07/01 | 319 | 319 | 319 | 319 | 0% | 14,600 | 36億8131万 | 0% | 20.39 | 0.61 |
06/30 | 319 | 319 | 319 | 319 | 0% | 16,000 | 36億8131万 | 0% | 20.39 | 0.61 |
06/29 | 319 | 319 | 319 | 319 | 0% | 200 | 36億8131万 | 0% | 20.39 | 0.61 |
06/28 | 319 | 319 | 319 | 319 | 0% | 5,200 | 36億8131万 | 0% | 20.39 | 0.61 |
06/25 | 319 | 319 | 319 | 319 | 0% | 1,200 | 36億8131万 | 0% | 20.39 | 0.61 |
06/24 | 319 | 320 | 319 | 319 | 0% | 12,500 | 36億8131万 | 0% | 20.39 | 0.61 |
06/23 | 319 | 319 | 319 | 319 | 0% | 2,100 | 36億8131万 | 0% | 20.39 | 0.61 |
06/22 | 319 | 319 | 319 | 319 | -0.31% | 14,000 | 36億8131万 | 0% | 20.39 | 0.61 |
06/21 | 318 | 320 | 318 | 320 | +0.63% | 50,100 | 36億9285万 | +0.31% | 20.45 | 0.61 |
06/18 | 318 | 319 | 318 | 318 | -0.31% | 11,500 | 36億6977万 | -0.31% | 20.33 | 0.6 |
06/17 | 319 | 320 | 319 | 319 | 0% | 39,300 | 36億8131万 | 0% | 20.39 | 0.61 |
06/16 | 319 | 320 | 319 | 319 | 0% | 23,700 | 36億8131万 | 0% | 20.39 | 0.61 |
06/15 | 319 | 319 | 319 | 319 | 0% | 8,500 | 36億8131万 | 0% | 20.39 | 0.61 |
06/14 | 319 | 320 | 319 | 319 | 0% | 36,400 | 36億8131万 | 0% | 20.39 | 0.61 |
06/11 | 320 | 320 | 319 | 319 | 0% | 42,900 | 36億8131万 | +0.63% | 20.39 | 0.61 |
06/10 | 320 | 320 | 319 | 319 | 0% | 69,400 | 36億8131万 | +1.27% | 20.39 | 0.61 |
06/09 | 320 | 320 | 319 | 319 | 0% | 59,100 | 36億8131万 | +1.92% | 20.39 | 0.61 |
06/08 | 320 | 320 | 319 | 319 | 0% | 89,600 | 36億8131万 | +2.57% | 20.39 | 0.61 |
06/07 | 319 | 320 | 319 | 319 | 0% | 80,500 | 36億8131万 | +3.57% | 20.39 | 0.61 |
06/04 | 319 | 320 | 319 | 319 | 0% | 31,500 | 36億8131万 | +4.25% | 20.39 | 0.61 |
06/03 | 319 | 320 | 319 | 319 | 0% | 34,100 | 36億8131万 | +5.28% | 20.39 | 0.61 |
06/02 | 319 | 319 | 319 | 319 | -0.31% | 47,100 | 36億8131万 | +5.98% | 20.39 | 0.61 |
06/01 | 319 | 320 | 319 | 320 | +0.31% | 19,300 | 36億9285万 | +7.38% | 20.45 | 0.61 |
05/31 | 319 | 319 | 319 | 319 | 0% | 54,200 | 36億8131万 | +8.14% | 20.39 | 0.61 |
05/28 | 319 | 320 | 319 | 319 | 0% | 67,400 | 36億8131万 | +8.87% | 20.39 | 0.61 |
05/27 | 319 | 320 | 319 | 319 | 0% | 2,900 | 36億8131万 | +10% | 20.39 | 0.61 |
05/26 | 320 | 320 | 319 | 319 | 0% | 57,400 | 36億8131万 | +11.15% | 20.39 | 0.61 |
05/25 | 319 | 320 | 319 | 319 | 0% | 81,500 | 36億8131万 | +11.93% | 20.39 | 0.61 |
05/24 | 319 | 319 | 319 | 319 | 0% | 59,300 | 36億8131万 | +13.12% | 20.39 | 0.61 |
05/21 | 319 | 320 | 319 | 319 | 0% | 38,500 | 36億8131万 | +13.93% | 20.39 | 0.61 |
05/20 | 319 | 319 | 319 | 319 | 0% | 21,900 | 36億8131万 | +15.16% | 20.39 | 0.61 |
05/19 | 319 | 319 | 319 | 319 | 0% | 25,500 | 36億8131万 | +16% | 20.39 | 0.61 |
05/18 | 319 | 319 | 319 | 319 | 0% | 51,800 | 36億8131万 | +17.28% | 20.39 | 0.61 |
05/17 | 319 | 319 | 319 | 319 | 0% | 46,700 | 36億8131万 | +18.59% | 20.39 | 0.61 |
05/14 | 319 | 320 | 319 | 319 | 0% | 65,000 | 36億8131万 | +19.48% | 20.39 | 0.61 |
05/13 | 319 | 320 | 319 | 319 | -0.31% | 79,200 | 36億8131万 | +20.38% | 20.39 | 0.61 |
05/12 | 321 | 321 | 319 | 320 | 0% | 140,500 | 36億9285万 | +22.14% | 20.45 | 0.61 |
05/11 | 321 | 327 | 320 | 320 | +16.79% | 546,500 | 36億9285万 | +23.55% | 20.45 | 0.61 |
05/10 | 271 | 274 | 266 | 274 | +3.01% | 9,900 | 31億6200万 | +7.03% | 17.51 | 0.52 |
05/07 | 264 | 270 | 264 | 266 | +0.38% | 5,500 | 30億6968万 | +4.31% | 17 | 0.5 |
05/06 | 259 | 265 | 258 | 265 | +2.71% | 8,900 | 30億5814万 | +3.92% | 16.94 | 0.5 |
04/30 | 259 | 259 | 256 | 258 | +0.39% | 1,400 | 29億7736万 | +1.18% | 16.49 | 0.49 |
04/28 | 254 | 259 | 253 | 257 | +0.39% | 1,700 | 29億6582万 | +1.18% | 16.43 | 0.49 |
04/27 | 255 | 256 | 254 | 256 | 0% | 3,800 | 29億5428万 | +0.79% | 16.36 | 0.49 |
04/26 | 254 | 257 | 253 | 256 | 0% | 6,400 | 29億5428万 | +0.79% | 16.36 | 0.49 |
04/23 | 255 | 257 | 252 | 256 | +0.79% | 4,000 | 29億5428万 | +0.79% | 16.36 | 0.49 |
04/22 | 253 | 256 | 253 | 254 | +0.79% | 3,700 | 29億3120万 | +0.4% | 16.24 | 0.48 |
04/21 | 252 | 255 | 252 | 252 | -0.79% | 2,200 | 29億812万 | -0.4% | 16.11 | 0.48 |
04/20 | 257 | 257 | 254 | 254 | -0.39% | 2,900 | 29億3120万 | +0.4% | 16.24 | 0.48 |
04/19 | 257 | 257 | 252 | 255 | +0.79% | 900 | 29億4274万 | +0.79% | 16.3 | 0.48 |
04/16 | 254 | 255 | 253 | 253 | 0% | 2,000 | 29億1966万 | +0.4% | 16.17 | 0.48 |
04/15 | 255 | 255 | 253 | 253 | -0.78% | 300 | 29億1966万 | +0.4% | 16.17 | 0.48 |
04/14 | 260 | 260 | 255 | 255 | -0.39% | 1,600 | 29億4274万 | +1.59% | 16.3 | 0.48 |
04/13 | 256 | 256 | 256 | 256 | +0.79% | 1,100 | 29億5428万 | +1.99% | 16.36 | 0.49 |
04/12 | 254 | 255 | 254 | 254 | -0.39% | 800 | 29億3120万 | +1.6% | 16.24 | 0.48 |
04/09 | 255 | 255 | 255 | 255 | +0.39% | 2,100 | 29億4274万 | +2% | 16.3 | 0.48 |
04/08 | 255 | 255 | 254 | 254 | -1.17% | 1,400 | 29億3120万 | +1.6% | 16.24 | 0.48 |
04/07 | 255 | 258 | 255 | 257 | -0.39% | 1,300 | 29億6582万 | +3.21% | 16.43 | 0.49 |
04/06 | 262 | 262 | 258 | 258 | -1.9% | 1,500 | 29億7736万 | +3.61% | 16.49 | 0.49 |
04/05 | 249 | 263 | 249 | 263 | +4.37% | 8,000 | 30億3506万 | +6.05% | 16.81 | 0.5 |
04/02 | 249 | 253 | 249 | 252 | +1.2% | 2,900 | 29億812万 | +1.61% | 16.11 | 0.48 |
04/01 | 247 | 249 | 246 | 249 | +0.4% | 3,600 | 28億7350万 | +0.81% | 15.92 | 0.47 |
03/31 | 248 | 249 | 248 | 248 | -0.8% | 2,800 | 28億6196万 | +0.4% | 17.71 | 0.47 |
03/30 | 250 | 252 | 248 | 250 | -1.96% | 7,800 | 28億8504万 | +1.21% | 17.85 | 0.47 |
03/29 | 253 | 255 | 251 | 255 | +0.79% | 400 | 29億4274万 | +3.24% | 18.21 | 0.48 |
03/26 | 253 | 255 | 253 | 253 | +0.4% | 10,400 | 29億1966万 | +2.85% | 18.06 | 0.48 |
03/25 | 250 | 252 | 248 | 252 | +0.8% | 1,300 | 29億812万 | +2.44% | 17.99 | 0.48 |
03/24 | 251 | 252 | 247 | 250 | -0.79% | 5,000 | 28億8504万 | +2.04% | 17.85 | 0.47 |
03/23 | 252 | 252 | 251 | 252 | +0.4% | 900 | 29億812万 | +2.86% | 17.99 | 0.48 |
03/22 | 251 | 255 | 251 | 251 | -0.4% | 4,400 | 28億9658万 | +2.45% | 17.92 | 0.48 |
03/19 | 252 | 252 | 248 | 252 | 0% | 9,400 | 29億812万 | +2.86% | 17.99 | 0.48 |
03/18 | 245 | 253 | 245 | 252 | +2.86% | 12,100 | 29億812万 | +3.28% | 17.99 | 0.48 |
03/17 | 244 | 246 | 244 | 245 | +0.41% | 5,100 | 28億2734万 | +0.41% | 17.49 | 0.46 |
03/16 | 244 | 244 | 242 | 244 | +1.24% | 4,300 | 28億1580万 | -0.41% | 17.42 | 0.46 |
03/15 | 244 | 245 | 241 | 241 | -0.82% | 3,500 | 27億8118万 | -1.63% | 17.21 | 0.46 |
03/12 | 243 | 244 | 241 | 243 | +0.41% | 4,200 | 28億426万 | -0.82% | 17.35 | 0.46 |
03/11 | 239 | 243 | 239 | 242 | +0.41% | 2,700 | 27億9272万 | -1.22% | 17.28 | 0.46 |
03/10 | 241 | 243 | 239 | 241 | -1.63% | 22,300 | 27億8118万 | -1.63% | 17.21 | 0.46 |
03/09 | 247 | 247 | 245 | 245 | -0.81% | 1,300 | 28億2734万 | 0% | 17.49 | 0.46 |
03/08 | 249 | 249 | 243 | 247 | +1.23% | 1,000 | 28億5042万 | +0.82% | 17.63 | 0.47 |
03/05 | 246 | 246 | 242 | 244 | -0.81% | 600 | 28億1580万 | -0.81% | 17.42 | 0.46 |
03/04 | 242 | 246 | 242 | 246 | -1.2% | 1,700 | 28億3888万 | 0% | 17.56 | 0.47 |
03/03 | 249 | 249 | 249 | 249 | +2.47% | 1,000 | 28億7350万 | +1.22% | 17.78 | 0.47 |
03/02 | 243 | 245 | 243 | 243 | -0.82% | 1,100 | 28億426万 | -1.62% | 17.35 | 0.46 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2007年 3月期 | 479 4/3 | 290 2/22 | 13,000 8/22 | - | - | +15.8% 7/6 | -14.93% 2/22 |
2008年 3月期 | 365 7/6 5/30 | 190 1/23 1/22 他2件 | 20,000 5/30 | - | - | +17.55% 12/19 | -27.67% 10/23 |
2009年 3月期 | 291 6/12 | 155 3/6 10/9 | 13,000 6/11 | - | - | +47.21% 6/9 | -35.49% 10/9 |
2010年 3月期 | 302 6/26 | 185 3/18 | 16,000 3/19 | - | - | +10.86% 4/30 | -24.6% 10/13 |
2011年 3月期 | 245 4/30 | 190 5/7 4/2 | 38,000 11/9 | 28億2734万 | 21億9263万 | +6.63% 11/26 | -8.17% 3/18 |
2012年 3月期 | 229 8/4 | 201 12/12 8/26 | 16,000 12/12 | 26億4270万 | 23億1957万 | +7.34% 4/2 | -6.17% 9/14 |
2013年 3月期 | 291 3/28 | 212 11/8 | 16,000 6/11 | 33億5819万 | 24億4651万 | +18.35% 3/28 | -4.47% 5/23 |
2014年 3月期 | 298 7/19 | 243 4/19 | 19,000 5/8 | 34億3897万 | 28億426万 | +10.19% 7/19 | -8.99% 5/12 |
2015年 3月期 | 267 4/9 | 235 2/6 | 18,000 12/9 6/27 | 30億8122万 | 27億1194万 | +4.27% 6/10 | -4.94% 12/29 |
2016年 3月期 | 257 6/10 | 203 2/29 | 24,000 10/8 | 29億6582万 | 23億4265万 | +30.27% 5/13 | -8.1% 2/19 |
2017年 3月期 | 327 2/2 | 217 4/8 4/6 他2件 | 165,000 5/13 | 37億7363万 | 25億421万 | +14.54% 10/5 | -12.29% 6/24 |
2018年 3月期 | 308 9/19 | 260 4/14 | 30,000 5/9 | 35億5437万 | 30億44万 | +7.45% 9/13 | -7.24% 8/4 |
2019年 3月期 | 348 7/9 | 201 12/25 | 902,100 3/8 | 40億1598万 | 23億1957万 | +31.29% 3/1 | -20.14% 12/25 |
2020年 3月期 | 360 1/20 | 152 3/17 | 744,300 5/10 | 41億5446万 | 17億5410万 | +19.54% 5/13 | -36.68% 3/17 |
2021年 3月期 | 311 5/19 | 182 4/6 | 424,400 5/19 | 35億8899万 | 21億31万 | +28.69% 5/19 | -9.11% 6/15 |
年間値上がり率
- 2003/12/26 vs 2002/12/27
- 10%(1.1倍)
- 2004/12/28 vs 2003/12/26
- -23%(0.77倍)
- 2005/12/30 vs 2004/12/28
- 40%(1.4倍)
- 2006/12/26 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/26 vs 2006/12/26
- -20%(0.8倍)
- 2008/12/26 vs 2007/12/26
- -22%(0.78倍)
- 2009/12/28 vs 2008/12/26
- 6%(1.06倍)
- 2010/12/27 vs 2009/12/28
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/27
- 5%(1.05倍)
- 2012/12/26 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/26
- 29%(1.29倍)
- 2014/12/29 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/29
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/26 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/26
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 46%(1.46倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)