株価チャート
株価
5/21
- 前日 (5/18)
- 8,940
- 始値
- 8,950
- 高値
- 8,970
- 安値
- 8,950
- 終値 +0.34%
- 8,970
- 出来高 -58.82%
- 1,400
乖離率
- 株価（5日）
移動平均値 - +0.22%
8,950 - 株価（25日）
移動平均値 - +0.19%
8,953 - 出来高（5日）
移動平均値 - -1.41%
1,420
2020/11/30～2021/05/21
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 | ||||||||||
| 05/21 | 8,950 | 8,970 | 8,950 | 8,970 | +0.34% | 1,400 | 70億4145万 | +0.19% | 6.92 | 0.67 |
| 05/18 | 8,940 | 8,940 | 8,940 | 8,940 | 0% | 3,400 | 70億1790万 | -0.13% | 6.9 | 0.67 |
| 05/17 | 8,940 | 8,940 | 8,940 | 8,940 | -0.11% | 200 | 70億1790万 | -0.13% | 6.9 | 0.67 |
| 05/14 | 8,950 | 8,950 | 8,950 | 8,950 | 0% | 100 | 70億2575万 | -0.02% | 6.9 | 0.67 |
| 05/12 | 8,950 | 8,960 | 8,950 | 8,950 | 0% | 2,000 | 70億2575万 | -0.02% | 6.9 | 0.67 |
| 05/10 | 8,950 | 8,950 | 8,950 | 8,950 | +0.11% | 200 | 70億2575万 | -0.02% | 6.9 | 0.67 |
| 05/07 | 8,950 | 8,950 | 8,940 | 8,940 | -0.11% | 4,200 | 70億1790万 | -0.13% | 6.9 | 0.67 |
| 05/06 | 8,950 | 8,950 | 8,950 | 8,950 | 0% | 1,400 | 70億2575万 | -0.02% | 6.9 | 0.67 |
| 04/30 | 8,950 | 8,950 | 8,950 | 8,950 | 0% | 5,700 | 70億2575万 | -0.01% | 6.9 | 0.67 |
| 04/27 | 8,960 | 8,960 | 8,950 | 8,950 | 0% | 400 | 70億2575万 | -0.01% | 6.9 | 0.67 |
| 04/23 | 8,970 | 8,970 | 8,950 | 8,950 | -0.11% | 400 | 70億2575万 | -0.01% | 6.9 | 0.67 |
| 04/22 | 8,960 | 8,960 | 8,950 | 8,960 | 0% | 800 | 70億3360万 | +0.1% | 6.91 | 0.67 |
| 04/21 | 8,960 | 8,960 | 8,950 | 8,960 | 0% | 700 | 70億3360万 | +0.11% | 6.91 | 0.67 |
| 04/15 | 8,960 | 8,960 | 8,950 | 8,960 | +0.11% | 600 | 70億3360万 | +0.11% | 6.91 | 0.67 |
| 04/14 | 8,960 | 8,960 | 8,950 | 8,950 | -0.11% | 500 | 70億2575万 | +0.01% | 6.9 | 0.67 |
| 04/13 | 8,960 | 8,960 | 8,960 | 8,960 | 0% | 400 | 70億3360万 | +0.12% | 6.91 | 0.67 |
| 04/12 | 8,950 | 8,960 | 8,950 | 8,960 | +0.11% | 200 | 70億3360万 | +0.13% | 6.91 | 0.67 |
| 04/09 | 8,960 | 8,960 | 8,950 | 8,950 | 0% | 1,200 | 70億2575万 | +0.02% | 6.9 | 0.67 |
| 04/08 | 8,950 | 8,950 | 8,950 | 8,950 | 0% | 1,000 | 70億2575万 | +0.02% | 6.9 | 0.67 |
| 04/07 | 8,950 | 8,960 | 8,950 | 8,950 | -0.11% | 4,500 | 70億2575万 | +0.02% | 6.9 | 0.67 |
| 04/06 | 8,950 | 8,960 | 8,950 | 8,960 | 0% | 10,100 | 70億3360万 | +0.13% | 6.91 | 0.67 |
| 04/05 | 8,960 | 8,960 | 8,960 | 8,960 | 0% | 1,200 | 70億3360万 | +0.13% | 6.91 | 0.67 |
| 04/02 | 8,950 | 8,960 | 8,950 | 8,960 | 0% | 600 | 70億3360万 | +0.13% | 6.91 | 0.67 |
| 04/01 | 8,940 | 8,970 | 8,940 | 8,960 | +0.11% | 2,500 | 70億3360万 | +0.13% | 6.91 | 0.67 |
| 03/31 | 8,950 | 8,950 | 8,940 | 8,950 | 0% | 1,800 | 70億2575万 | +0.04% | 6.9 | 0.67 |
| 03/26 | 8,950 | 8,950 | 8,950 | 8,950 | +0.11% | 5,400 | 70億2575万 | +0.06% | 6.9 | 0.67 |
| 03/25 | 8,940 | 8,940 | 8,940 | 8,940 | 0% | 100 | 70億1790万 | -0.04% | 6.9 | 0.67 |
| 03/24 | 8,940 | 8,940 | 8,940 | 8,940 | -0.11% | 400 | 70億1790万 | -0.03% | 6.9 | 0.67 |
| 03/23 | 8,950 | 8,950 | 8,950 | 8,950 | +0.11% | 100 | 70億2575万 | +0.09% | 6.9 | 0.67 |
| 03/19 | 8,950 | 8,950 | 8,940 | 8,940 | 0% | 1,000 | 70億1790万 | +0.04% | 6.9 | 0.67 |
| 03/18 | 8,950 | 8,950 | 8,940 | 8,940 | 0% | 2,200 | 70億1790万 | +0.16% | 6.9 | 0.67 |
| 03/17 | 8,940 | 8,940 | 8,940 | 8,940 | 0% | 200 | 70億1790万 | +0.11% | 6.9 | 0.67 |
| 03/16 | 8,940 | 8,950 | 8,940 | 8,940 | 0% | 2,900 | 70億1790万 | +0.07% | 6.9 | 0.67 |
| 03/15 | 8,940 | 8,940 | 8,940 | 8,940 | -0.11% | 400 | 70億1790万 | 0% | 6.9 | 0.67 |
| 03/12 | 8,950 | 8,950 | 8,940 | 8,950 | 0% | 300 | 70億2575万 | +0.02% | 6.9 | 0.67 |
| 03/10 | 8,940 | 8,950 | 8,940 | 8,950 | 0% | 7,100 | 70億2575万 | -0.13% | 6.9 | 0.67 |
| 03/09 | 8,940 | 8,950 | 8,940 | 8,950 | 0% | 500 | 70億2575万 | -0.32% | 6.9 | 0.67 |
| 03/08 | 8,950 | 8,970 | 8,950 | 8,950 | +0.11% | 3,800 | 70億2575万 | -0.49% | 6.9 | 0.67 |
| 03/05 | 8,940 | 8,950 | 8,940 | 8,940 | 0% | 900 | 70億1790万 | -0.75% | 6.9 | 0.67 |
| 03/04 | 8,950 | 8,950 | 8,940 | 8,940 | -0.11% | 4,700 | 70億1790万 | -0.95% | 6.9 | 0.67 |
| 03/03 | 8,940 | 8,950 | 8,940 | 8,950 | -0.11% | 10,500 | 70億2575万 | -1.05% | 6.9 | 0.67 |
| 03/02 | 8,950 | 8,960 | 8,940 | 8,960 | +0.11% | 1,400 | 70億3360万 | -1.16% | 6.91 | 0.67 |
| 03/01 | 8,950 | 8,970 | 8,940 | 8,950 | 0% | 9,800 | 70億2575万 | -1.46% | 6.9 | 0.67 |
| 02/26 | 8,950 | 8,950 | 8,950 | 8,950 | 0% | 5,000 | 70億2575万 | -1.55% | 6.9 | 0.67 |
| 02/25 | 8,960 | 8,960 | 8,950 | 8,950 | -0.11% | 500 | 70億2575万 | -1.69% | 6.9 | 0.67 |
| 02/24 | 8,960 | 8,960 | 8,960 | 8,960 | +0.11% | 100 | 70億3360万 | -1.71% | 6.91 | 0.67 |
| 02/22 | 8,940 | 8,960 | 8,940 | 8,950 | -0.11% | 600 | 70億2575万 | -1.95% | 6.9 | 0.67 |
| 02/19 | 8,920 | 8,960 | 8,920 | 8,960 | +0.45% | 24,200 | 70億3360万 | -2.03% | 6.91 | 0.67 |
| 02/18 | 8,910 | 8,920 | 8,910 | 8,920 | 0% | 6,300 | 70億220万 | -2.66% | 6.88 | 0.67 |
| 02/17 | 8,910 | 8,920 | 8,910 | 8,920 | 0% | 9,400 | 70億220万 | -2.91% | 6.88 | 0.67 |
| 02/16 | 8,910 | 8,920 | 8,910 | 8,920 | 0% | 10,800 | 70億220万 | -3.17% | 6.88 | 0.67 |
| 02/15 | 8,930 | 8,930 | 8,910 | 8,920 | 0% | 17,000 | 70億220万 | -3.45% | 6.88 | 0.67 |
| 02/12 | 8,910 | 8,940 | 8,910 | 8,920 | +1.36% | 43,400 | 70億220万 | -3.69% | 6.88 | 0.67 |
| 02/10 | 8,690 | 8,850 | 8,620 | 8,800 | +1.27% | 25,300 | 69億800万 | -5.17% | 6.79 | 0.66 |
| 02/09 | 8,950 | 8,950 | 8,570 | 8,690 | -3.66% | 52,700 | 68億2165万 | -6.58% | 6.7 | 0.65 |
| 02/08 | 9,020 | 9,060 | 8,970 | 9,020 | -0.33% | 21,300 | 70億8070万 | -3.28% | 6.96 | 0.67 |
| 02/05 | 9,070 | 9,110 | 9,040 | 9,050 | -0.33% | 15,200 | 71億425万 | -3% | 6.98 | 0.68 |
| 02/04 | 9,170 | 9,190 | 9,070 | 9,080 | -0.77% | 18,900 | 71億2780万 | -2.74% | 7.01 | 0.68 |
| 02/03 | 9,290 | 9,320 | 9,150 | 9,150 | -1.72% | 15,200 | 71億8275万 | -2.09% | 7.06 | 0.68 |
| 02/02 | 9,310 | 9,340 | 9,270 | 9,310 | -0.64% | 6,700 | 73億835万 | -0.48% | 7.18 | 0.7 |
| 02/01 | 9,300 | 9,400 | 9,280 | 9,370 | +0.43% | 8,900 | 73億5545万 | +0.13% | 7.23 | 0.7 |
| 01/29 | 9,410 | 9,410 | 9,290 | 9,330 | +0.32% | 8,600 | 73億2405万 | -0.22% | 7.2 | 0.7 |
| 01/28 | 9,400 | 9,450 | 9,290 | 9,300 | -0.96% | 16,000 | 73億50万 | -0.49% | 7.17 | 0.7 |
| 01/27 | 9,410 | 9,580 | 9,390 | 9,390 | -0.11% | 7,600 | 73億7115万 | +0.51% | 7.24 | 0.7 |
| 01/26 | 9,460 | 9,460 | 9,400 | 9,400 | -0.53% | 400 | 73億7900万 | +0.72% | 7.25 | 0.7 |
| 01/25 | 9,460 | 9,460 | 9,240 | 9,450 | +0.43% | 4,100 | 74億1825万 | +1.34% | 7.29 | 0.71 |
| 01/22 | 9,190 | 9,500 | 8,990 | 9,410 | +2.84% | 13,000 | 73億8685万 | +1.02% | 7.26 | 0.7 |
| 01/21 | 9,250 | 9,250 | 9,150 | 9,150 | -1.29% | 1,500 | 71億8275万 | -1.72% | 7.06 | 0.68 |
| 01/20 | 9,310 | 9,310 | 9,270 | 9,270 | 0% | 600 | 72億7695万 | -0.52% | 7.15 | 0.69 |
| 01/19 | 9,270 | 9,270 | 9,270 | 9,270 | +0.11% | 300 | 72億7695万 | -0.58% | 7.15 | 0.69 |
| 01/18 | 9,480 | 9,480 | 9,240 | 9,260 | -1.49% | 800 | 72億6910万 | -0.76% | 7.14 | 0.69 |
| 01/15 | 9,400 | 9,400 | 9,300 | 9,400 | 0% | 900 | 73億7900万 | +0.75% | 7.25 | 0.7 |
| 01/14 | 9,360 | 9,400 | 9,250 | 9,400 | -1.05% | 1,200 | 73億7900万 | +0.86% | 7.25 | 0.7 |
| 01/13 | 9,390 | 9,500 | 9,390 | 9,500 | -0.42% | 300 | 74億5750万 | +1.98% | 7.33 | 0.71 |
| 01/08 | 9,590 | 9,600 | 9,490 | 9,540 | -0.63% | 2,000 | 74億8890万 | +2.67% | 7.36 | 0.71 |
| 01/07 | 9,460 | 9,600 | 9,460 | 9,600 | +1.27% | 1,600 | 75億3600万 | +3.75% | 7.41 | 0.72 |
| 01/05 | 9,380 | 9,520 | 9,320 | 9,480 | +1.07% | 3,500 | 74億4180万 | +2.92% | 7.31 | 0.71 |
| 01/04 | 9,340 | 9,380 | 9,300 | 9,380 | +0.43% | 2,500 | 73億6330万 | +2.3% | 7.24 | 0.7 |
| 2020 | ||||||||||
| 12/30 | 9,330 | 9,340 | 9,210 | 9,340 | +0.43% | 2,500 | 73億3190万 | +2.29% | 7.21 | 0.74 |
| 12/29 | 9,280 | 9,320 | 9,240 | 9,300 | +1.86% | 3,400 | 73億50万 | +2.31% | 7.17 | 0.74 |
| 12/28 | 9,320 | 9,470 | 9,130 | 9,130 | -0.65% | 4,300 | 71億6705万 | +0.86% | 7.04 | 0.73 |
| 12/25 | 9,200 | 9,280 | 9,180 | 9,190 | -1.29% | 3,900 | 72億1415万 | +1.81% | 7.09 | 0.73 |
| 12/24 | 9,390 | 9,390 | 9,300 | 9,310 | -0.85% | 3,600 | 73億835万 | +3.25% | 7.18 | 0.74 |
| 12/22 | 9,380 | 9,390 | 9,260 | 9,390 | +0.11% | 4,600 | 73億7115万 | +4.78% | 7.24 | 0.75 |
| 12/21 | 9,190 | 9,380 | 9,190 | 9,380 | +1.96% | 5,600 | 73億6330万 | +5.82% | 7.24 | 0.74 |
| 12/18 | 9,160 | 9,300 | 9,160 | 9,200 | -0.11% | 3,900 | 72億2200万 | +5.43% | 7.1 | 0.73 |
| 12/17 | 9,180 | 9,300 | 9,150 | 9,210 | +0.11% | 2,800 | 72億2985万 | +7.17% | 7.11 | 0.73 |
| 12/16 | 9,200 | 9,210 | 9,170 | 9,200 | +0.33% | 4,000 | 72億2200万 | +8.72% | 7.1 | 0.73 |
| 12/15 | 9,160 | 9,260 | 9,160 | 9,170 | -0.33% | 3,200 | 71億9845万 | +10.07% | 7.07 | 0.73 |
| 12/14 | 9,160 | 9,300 | 9,150 | 9,200 | 0% | 5,500 | 72億2200万 | +12.2% | 7.1 | 0.73 |
| 12/11 | 9,280 | 9,280 | 9,200 | 9,200 | -0.86% | 2,000 | 72億2200万 | +14.03% | 7.1 | 0.73 |
| 12/10 | 9,280 | 9,300 | 9,280 | 9,280 | -0.75% | 1,300 | 72億8480万 | +16.94% | 7.16 | 0.74 |
| 12/09 | 9,310 | 9,500 | 9,260 | 9,350 | -0.74% | 4,800 | 73億3975万 | +19.92% | 7.21 | 0.74 |
| 12/08 | 9,320 | 9,500 | 9,320 | 9,420 | -0.21% | 4,200 | 73億9470万 | +23.04% | 7.27 | 0.75 |
| 12/07 | 9,170 | 9,520 | 9,170 | 9,440 | +2.05% | 12,500 | 74億1040万 | +25.67% | 7.28 | 0.75 |
| 12/04 | 9,070 | 9,250 | 9,070 | 9,250 | +1.09% | 3,100 | 72億6125万 | +25.59% | 7.14 | 0.73 |
| 12/03 | 9,210 | 9,210 | 8,910 | 9,150 | -1.61% | 7,000 | 71億8275万 | +26.59% | 7.06 | 0.73 |
| 12/02 | 9,500 | 9,500 | 9,180 | 9,300 | +4.49% | 7,800 | 73億50万 | +31.06% | 7.17 | 0.74 |
| 12/01 | 8,600 | 8,900 | 8,560 | 8,900 | +3.97% | 8,200 | 69億8650万 | +27.91% | 6.87 | 0.71 |
| 11/30 | 8,550 | 8,600 | 8,510 | 8,560 | +0.12% | 7,800 | 67億1960万 | +25.16% | 6.6 | 0.68 |
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 | 2,550 255 8/14 | 1,510 151 11/22 | 486,100 4,861,000 10/2 | - | - | +12.04% 6/27 | -25.48% 9/29 |
| 2008年 3月期 | 1,830 183 6/6 183 6/5 他2件 | 1,200 120 3/31 120 1/17 他2件 | 5,900 59,000 5/15 | - | - | +10.81% 5/24 | -16.13% 1/17 |
| 2009年 3月期 | 1,670 167 6/16 | 600 60 10/10 | 6,200 62,000 8/18 | - | - | +18.68% 3/18 | -36.5% 10/10 |
| 2010年 3月期 | 1,400 140 7/31 | 850 85 4/16 | 2,200 22,000 12/7 | - | - | +23.72% 7/31 | -10.2% 11/4 |
| 2011年 3月期 | 1,890 189 3/23 | 960 96 6/8 | 21,200 212,000 3/14 | 14億8365万 | 7億5360万 | +51.14% 3/23 | -14.26% 4/26 |
| 2012年 3月期 | 2,800 280 3/22 | 1,110 111 8/11 | 133,100 1,331,000 3/22 | 21億9800万 | 8億7135万 | +35.74% 3/22 | -12.97% 8/9 |
| 2013年 3月期 | 3,330 333 3/15 | 1,480 148 5/16 | 135,800 1,358,000 3/14 | 26億1405万 | 11億6180万 | +39.96% 3/14 | -28% 5/16 |
| 2014年 3月期 | 3,690 369 3/7 | 1,930 193 6/7 | 82,700 827,000 3/6 | 28億9665万 | 15億1505万 | +27.8% 3/6 | -21.45% 6/7 |
| 2015年 3月期 | 4,980 498 3/4 | 2,560 256 10/31 | 46,400 464,000 11/14 | 39億930万 | 20億960万 | +28.55% 3/3 | -12.73% 10/17 |
| 2016年 3月期 | 6,090 609 8/13 | 3,860 386 5/15 | 60,500 605,000 5/19 | 47億8065万 | 30億3010万 | +22.46% 8/13 | -16.68% 2/12 |
| 2017年 3月期 | 6,550 655 3/23 | 4,030 403 9/16 | 42,000 420,000 3/22 | 51億4175万 | 31億6355万 | +13.68% 3/23 | -10.39% 4/12 |
| 2018年 3月期 | 9,580 2/28 | 5,020 502 4/13 | 23,400 234,000 6/22 | 75億2030万 | 39億4070万 | +16.23% 5/16 | -14.89% 4/3 |
| 2019年 3月期 | 8,350 4/13 | 4,660 12/25 | 11,500 5/17 | 65億5475万 | 36億5810万 | +8.89% 10/2 | -13.56% 8/17 |
| 2020年 3月期 | 7,160 1/28 | 4,200 3/17 | 10,500 1/21 | 56億2060万 | 32億9700万 | +8.67% 11/21 | -29.46% 3/13 |
| 2021年 3月期 | 9,600 1/8 1/7 | 4,085 4/7 | 112,700 11/18 | 75億3600万 | 32億672万 | +46.33% 11/18 | -6.58% 2/9 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/29 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/29
- 23%（1.23倍）
- 1999/12/29 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/29 vs 1999/12/29
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/24 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/29 vs 2002/12/24
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/29
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 42%（1.42倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）