株価チャート
株価
9/28
- 前日 (9/27)
- 891
- 始値
- 888
- 高値
- 905
- 安値
- 888
- 終値 +0.9%
- 899
- 出来高 +40.91%
- 1,259,700
乖離率
- 株価（5日）
移動平均値 - +1.93%
882 - 株価（25日）
移動平均値 - +6.52%
844 - 出来高（5日）
移動平均値 - +29.83%
970,280
2021/04/30～2021/09/28
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 | ||||||||||
| 09/28 | 888 | 905 | 888 | 899 | +0.9% | 1,259,700 | 1749億5302万 | +6.52% | 7.18 | 0.63 |
| 09/27 | 892 | 896 | 889 | 891 | +1.6% | 894,000 | 1733億9615万 | +6.2% | 7.11 | 0.62 |
| 09/24 | 889 | 890 | 876 | 877 | +0.69% | 686,200 | 1706億7163万 | +4.9% | 7 | 0.61 |
| 09/22 | 873 | 882 | 871 | 871 | -0.23% | 1,188,000 | 1695億398万 | +4.56% | 6.96 | 0.61 |
| 09/21 | 870 | 881 | 866 | 873 | -1.13% | 823,500 | 1698億9320万 | +5.18% | 6.97 | 0.61 |
| 09/17 | 877 | 888 | 876 | 883 | +0.11% | 1,189,500 | 1718億3928万 | +6.51% | 7.05 | 0.62 |
| 09/16 | 879 | 887 | 877 | 882 | +0.92% | 655,800 | 1716億4468万 | +6.65% | 7.04 | 0.62 |
| 09/15 | 892 | 896 | 870 | 874 | -1.02% | 1,090,100 | 1700億8781万 | +5.94% | 6.98 | 0.61 |
| 09/14 | 870 | 883 | 863 | 883 | +3.15% | 1,184,600 | 1718億3928万 | +7.16% | 7.05 | 0.62 |
| 09/13 | 846 | 859 | 845 | 856 | +1.66% | 859,400 | 1665億8486万 | +4.14% | 6.84 | 0.6 |
| 09/10 | 839 | 851 | 838 | 842 | +0.72% | 999,200 | 1638億6034万 | +2.43% | 6.72 | 0.59 |
| 09/09 | 845 | 851 | 835 | 836 | -1.99% | 835,600 | 1626億9269万 | +1.46% | 6.68 | 0.59 |
| 09/08 | 841 | 854 | 841 | 853 | +1.79% | 748,000 | 1660億103万 | +3.02% | 6.81 | 0.6 |
| 09/07 | 841 | 849 | 837 | 838 | +0.6% | 643,700 | 1630億8190万 | +0.72% | 6.69 | 0.59 |
| 09/06 | 840 | 842 | 831 | 833 | +0.48% | 706,700 | 1621億886万 | -0.36% | 6.65 | 0.58 |
| 09/03 | 813 | 831 | 812 | 829 | +1.59% | 1,203,700 | 1613億3043万 | -1.19% | 6.62 | 0.58 |
| 09/02 | 806 | 819 | 805 | 816 | -0.24% | 792,000 | 1588億52万 | -3.2% | 6.52 | 0.57 |
| 09/01 | 819 | 827 | 814 | 818 | +0.86% | 734,000 | 1591億8973万 | -3.65% | 6.53 | 0.57 |
| 08/31 | 811 | 822 | 808 | 811 | -1.34% | 1,201,800 | 1578億2747万 | -5.04% | 6.48 | 0.57 |
| 08/30 | 814 | 823 | 812 | 822 | +1.61% | 570,500 | 1599億6817万 | -4.31% | 6.56 | 0.58 |
| 08/27 | 805 | 810 | 803 | 809 | +0.37% | 385,500 | 1574億3826万 | -6.37% | 6.46 | 0.57 |
| 08/26 | 808 | 811 | 801 | 806 | +0.5% | 344,900 | 1568億5443万 | -7.14% | 6.44 | 0.57 |
| 08/25 | 805 | 809 | 802 | 802 | +0.12% | 573,400 | 1560億7600万 | -8.13% | 6.4 | 0.56 |
| 08/24 | 799 | 804 | 793 | 801 | +1.01% | 594,500 | 1558億8139万 | -8.87% | 6.4 | 0.56 |
| 08/23 | 788 | 799 | 785 | 793 | +1.02% | 778,400 | 1543億2452万 | -10.5% | 6.33 | 0.56 |
| 08/20 | 800 | 803 | 781 | 785 | -1.75% | 944,700 | 1527億6765万 | -12.09% | 6.27 | 0.55 |
| 08/19 | 804 | 808 | 798 | 799 | -1.48% | 612,100 | 1554億9217万 | -11.32% | 6.38 | 0.56 |
| 08/18 | 806 | 817 | 802 | 811 | +1% | 595,900 | 1578億2747万 | -10.68% | 6.48 | 0.57 |
| 08/17 | 833 | 835 | 803 | 803 | -3.25% | 990,900 | 1562億7061万 | -12.14% | 6.41 | 0.56 |
| 08/16 | 840 | 843 | 820 | 830 | -1.07% | 871,200 | 1615億2504万 | -9.78% | 6.63 | 0.58 |
| 08/13 | 837 | 853 | 836 | 839 | +0.48% | 971,600 | 1632億7651万 | -9.3% | 6.7 | 0.59 |
| 08/12 | 851 | 852 | 835 | 835 | -0.95% | 1,016,300 | 1624億9808万 | -10.22% | 6.67 | 0.59 |
| 08/11 | 850 | 853 | 839 | 843 | +0.36% | 975,900 | 1640億5495万 | -9.94% | 6.73 | 0.59 |
| 08/10 | 849 | 863 | 840 | 840 | -0.71% | 1,683,600 | 1634億7112万 | -10.73% | 6.71 | 0.59 |
| 08/06 | 907 | 928 | 833 | 846 | -6.93% | 3,124,800 | 1646億3877万 | -10.57% | 6.76 | 0.59 |
| 08/05 | 921 | 929 | 904 | 909 | -2.88% | 806,600 | 1768億9911万 | -4.42% | 7.26 | 0.64 |
| 08/04 | 938 | 941 | 932 | 936 | -0.32% | 505,400 | 1821億5353万 | -1.78% | 7.47 | 0.66 |
| 08/03 | 939 | 945 | 932 | 939 | +0.43% | 495,300 | 1827億3736万 | -1.68% | 7.5 | 0.66 |
| 08/02 | 924 | 938 | 923 | 935 | +1.96% | 493,300 | 1819億5893万 | -2.2% | 7.47 | 0.66 |
| 07/30 | 934 | 940 | 916 | 917 | -2.65% | 778,400 | 1784億5597万 | -4.18% | 7.32 | 0.64 |
| 07/29 | 944 | 945 | 936 | 942 | -0.21% | 476,800 | 1833億2119万 | -1.67% | 7.52 | 0.66 |
| 07/28 | 944 | 952 | 937 | 944 | -1.26% | 353,800 | 1837億1040万 | -1.56% | 7.54 | 0.66 |
| 07/27 | 955 | 961 | 951 | 956 | +1.27% | 532,800 | 1860億4570万 | -0.31% | 7.63 | 0.67 |
| 07/26 | 951 | 955 | 934 | 944 | +0.85% | 715,200 | 1837億1040万 | -1.67% | 7.54 | 0.66 |
| 07/21 | 938 | 946 | 935 | 936 | +1.63% | 651,400 | 1821億5353万 | -2.6% | 7.47 | 0.66 |
| 07/20 | 916 | 925 | 913 | 921 | -1.07% | 518,800 | 1792億3441万 | -4.26% | 7.35 | 0.65 |
| 07/19 | 934 | 940 | 924 | 931 | -1.38% | 645,800 | 1811億8049万 | -3.52% | 7.43 | 0.65 |
| 07/16 | 952 | 962 | 944 | 944 | -2.07% | 643,900 | 1837億1040万 | -2.38% | 7.54 | 0.66 |
| 07/15 | 976 | 987 | 961 | 964 | -1.93% | 559,100 | 1876億257万 | -0.41% | 7.7 | 0.68 |
| 07/14 | 974 | 989 | 974 | 983 | -0.41% | 446,400 | 1913億13万 | +1.44% | 7.85 | 0.69 |
| 07/13 | 977 | 987 | 971 | 987 | +1.44% | 647,900 | 1920億7857万 | +1.86% | 7.88 | 0.69 |
| 07/12 | 969 | 977 | 963 | 973 | +2.53% | 551,300 | 1893億5405万 | +0.41% | 7.77 | 0.68 |
| 07/09 | 930 | 951 | 927 | 949 | +0.21% | 628,400 | 1846億8344万 | -2.16% | 7.58 | 0.67 |
| 07/08 | 964 | 965 | 946 | 947 | -1.66% | 596,100 | 1842億9423万 | -2.57% | 7.56 | 0.66 |
| 07/07 | 969 | 969 | 960 | 963 | -1.33% | 691,900 | 1874億796万 | -1.13% | 7.69 | 0.68 |
| 07/06 | 980 | 981 | 971 | 976 | +0.21% | 387,100 | 1899億3787万 | +0.21% | 7.79 | 0.68 |
| 07/05 | 976 | 984 | 971 | 974 | -0.61% | 681,300 | 1895億4866万 | 0% | 7.78 | 0.68 |
| 07/02 | 970 | 980 | 966 | 980 | +2.3% | 637,700 | 1907億1631万 | +0.72% | 7.83 | 0.69 |
| 07/01 | 972 | 975 | 956 | 958 | -0.52% | 538,500 | 1864億3492万 | -1.54% | 7.65 | 0.67 |
| 06/30 | 971 | 973 | 959 | 963 | -0.82% | 539,600 | 1874億796万 | -1.13% | 7.69 | 0.69 |
| 06/29 | 965 | 971 | 961 | 971 | -0.72% | 515,800 | 1889億6483万 | -0.51% | 7.75 | 0.7 |
| 06/28 | 959 | 980 | 959 | 978 | +1.98% | 463,600 | 1903億2709万 | 0% | 7.81 | 0.7 |
| 06/25 | 963 | 969 | 958 | 959 | +0.52% | 390,600 | 1866億2953万 | -2.04% | 7.66 | 0.69 |
| 06/24 | 960 | 960 | 948 | 954 | -0.1% | 347,200 | 1856億5649万 | -2.75% | 7.62 | 0.69 |
| 06/23 | 970 | 976 | 955 | 955 | -1.75% | 438,200 | 1858億5110万 | -2.85% | 7.63 | 0.69 |
| 06/22 | 956 | 975 | 950 | 972 | +2.97% | 673,000 | 1891億5944万 | -1.32% | 7.76 | 0.7 |
| 06/21 | 950 | 951 | 932 | 944 | -2.18% | 767,900 | 1837億1040万 | -4.26% | 7.54 | 0.68 |
| 06/18 | 960 | 968 | 954 | 965 | -0.41% | 687,900 | 1877億9718万 | -2.23% | 7.71 | 0.69 |
| 06/17 | 979 | 983 | 966 | 969 | -1.12% | 729,400 | 1885億7561万 | -1.92% | 7.74 | 0.7 |
| 06/16 | 982 | 991 | 979 | 980 | -0.41% | 455,600 | 1907億1631万 | -0.71% | 7.83 | 0.7 |
| 06/15 | 977 | 985 | 973 | 984 | +0.51% | 515,800 | 1914億9474万 | -0.1% | 7.86 | 0.71 |
| 06/14 | 985 | 996 | 976 | 979 | -0.2% | 665,800 | 1905億2170万 | -0.51% | 7.82 | 0.7 |
| 06/11 | 985 | 992 | 976 | 981 | -0.41% | 708,700 | 1909億1092万 | -0.3% | 7.83 | 0.71 |
| 06/10 | 980 | 988 | 973 | 985 | -0.3% | 472,300 | 1916億8935万 | +0.1% | 7.87 | 0.71 |
| 06/09 | 988 | 999 | 985 | 988 | +0.2% | 504,200 | 1922億7318万 | +0.51% | 7.89 | 0.71 |
| 06/08 | 990 | 991 | 980 | 986 | -1.3% | 549,900 | 1918億8396万 | +0.61% | 7.87 | 0.71 |
| 06/07 | 996 | 1,000 | 986 | 999 | +0.3% | 975,700 | 1944億1387万 | +2.15% | 7.98 | 0.72 |
| 06/04 | 987 | 1,001 | 982 | 996 | +1.53% | 1,053,200 | 1938億3004万 | +2.15% | 7.95 | 0.72 |
| 06/03 | 976 | 986 | 974 | 981 | +0.51% | 785,500 | 1909億1092万 | +0.82% | 7.83 | 0.71 |
| 06/02 | 980 | 983 | 962 | 976 | -0.1% | 883,900 | 1899億3787万 | +0.51% | 7.79 | 0.7 |
| 06/01 | 965 | 978 | 957 | 977 | +2.3% | 1,139,900 | 1901億3248万 | +0.72% | 7.8 | 0.7 |
| 05/31 | 969 | 975 | 948 | 955 | -2.75% | 636,700 | 1858億5110万 | -1.34% | 7.63 | 0.69 |
| 05/28 | 989 | 991 | 978 | 982 | +0.82% | 770,500 | 1911億552万 | +1.45% | 7.84 | 0.71 |
| 05/27 | 987 | 994 | 974 | 974 | -3.66% | 1,010,000 | 1895億4866万 | +0.62% | 7.78 | 0.7 |
| 05/26 | 1,000 | 1,014 | 997 | 1,011 | -0.3% | 798,700 | 1967億4917万 | +4.44% | 8.07 | 0.73 |
| 05/25 | 1,010 | 1,016 | 999 | 1,014 | +1.3% | 1,044,000 | 1973億3300万 | +4.86% | 8.1 | 0.73 |
| 05/24 | 1,014 | 1,014 | 997 | 1,001 | -0.99% | 1,136,700 | 1948億309万 | +3.62% | 7.99 | 0.72 |
| 05/21 | 1,005 | 1,013 | 990 | 1,011 | +0.9% | 1,810,700 | 1967億4917万 | +4.77% | 8.07 | 0.73 |
| 05/20 | 1,007 | 1,017 | 996 | 1,002 | -0.1% | 1,359,800 | 1949億9769万 | +3.94% | 8 | 0.72 |
| 05/19 | 997 | 1,017 | 989 | 1,003 | +0.5% | 1,600,100 | 1951億9230万 | +4.26% | 8.01 | 0.72 |
| 05/18 | 996 | 1,002 | 987 | 998 | +1.73% | 1,145,500 | 1942億1926万 | +3.74% | 7.97 | 0.72 |
| 05/17 | 985 | 998 | 974 | 981 | +0.1% | 1,088,700 | 1909億1092万 | +2.08% | 7.83 | 0.71 |
| 05/14 | 956 | 987 | 947 | 980 | +4.14% | 1,530,200 | 1907億1631万 | +1.98% | 7.83 | 0.7 |
| 05/13 | 943 | 956 | 936 | 941 | -0.84% | 571,400 | 1831億2658万 | -1.98% | 7.51 | 0.68 |
| 05/12 | 959 | 963 | 937 | 949 | -0.73% | 1,014,700 | 1846億8344万 | -1.35% | 7.58 | 0.68 |
| 05/11 | 975 | 982 | 953 | 956 | -2.55% | 859,600 | 1860億4570万 | -0.73% | 7.63 | 0.69 |
| 05/10 | 974 | 983 | 962 | 981 | +1.24% | 968,200 | 1909億1092万 | +1.87% | 7.83 | 0.71 |
| 05/07 | 970 | 984 | 954 | 969 | +1.47% | 1,897,500 | 1885億7561万 | +0.73% | 7.74 | 0.7 |
| 05/06 | 932 | 966 | 931 | 955 | +2.36% | 825,900 | 1858億5110万 | -0.83% | 7.63 | 0.69 |
| 04/30 | 925 | 942 | 918 | 933 | +1.19% | 873,400 | 1815億6971万 | -3.32% | 7.45 | 0.67 |
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 | |
| 2008年 3月期 | 610 6/18 | 268 3/24 | 4,731,000 5/18 | - | - | +20.84% 5/21 | -17.58% 1/23 |
| 2009年 3月期 | 432 6/4 | 200 11/17 10/27 | 2,056,000 12/12 | - | - | +35.42% 12/11 | -29.74% 10/27 |
| 2010年 3月期 | 385 6/15 | 212 12/10 | 1,788,000 5/8 | - | - | +16.99% 4/26 | -15.78% 7/16 |
| 2011年 3月期 | 347 4/26 | 199 8/25 | 2,990,000 3/14 | 642億6891万 | 368億5738万 | +15.22% 3/14 | -15.66% 5/21 |
| 2012年 3月期 | 377 3/15 | 211 8/9 | 1,256,000 11/15 | 698億2530万 | 390億7994万 | +20.86% 9/7 | -11.6% 8/9 |
| 2013年 3月期 | 475 12/19 | 291 5/15 | 4,997,000 1/29 | 879億7617万 | 538億9698万 | +23.18% 12/19 | -19.06% 1/29 |
| 2014年 3月期 | 730 1/20 1/17 | 354 4/2 | 4,929,000 11/13 | 1352億592万 | 655億6540万 | +17.96% 5/8 | -10.07% 6/6 |
| 2015年 3月期 | 1,018 12/29 | 661 4/1 | 2,867,000 12/8 | 1885億4744万 | 1224億2619万 | +11.55% 7/25 | -8.91% 11/17 |
| 2016年 3月期 | 994 8/18 | 648 1/21 | 6,686,000 11/19 | 1841億232万 | 1200億1841万 | +13.26% 8/10 | -15.57% 1/21 |
| 2017年 3月期 | 1,091 11/28 | 681 6/24 | 3,515,000 7/12 | 2071億4212万 | 1261億3046万 | +15.84% 7/21 | -11.3% 6/24 |
| 2018年 3月期 | 1,694 11/29 | 938 4/6 | 3,508,400 2/8 | 3353億3692万 | 1856億8242万 | +13.87% 5/16 | -16.59% 2/14 |
| 2019年 3月期 | 1,538 9/26 | 948 12/25 | 3,414,600 2/8 | 3044億5583万 | 1876億6198万 | +12.17% 9/25 | -17.83% 11/13 |
| 2020年 3月期 | 1,210 1/23 | 647 3/23 | 3,293,200 1/20 | 2354億7626万 | 1259億1168万 | +11.62% 1/22 | -25% 3/13 |
| 2021年 3月期 | 1,049 2/9 | 711 9/7 | 2,011,800 9/7 | 2041億4429万 | 1383億6663万 | +12.21% 12/14 | -8.79% 7/31 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- 14%（1.14倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 31%（1.31倍）
- 2001/12/28 vs 2000/12/29
- 12%（1.12倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 61%（1.61倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）