株価チャート
株価
9/28
- 前日 (9/27)
- 2,028
- 始値
- 2,004
- 高値
- 2,099
- 安値
- 2,004
- 終値 +3.5%
- 2,099
- 出来高 +108.94%
- 336,400
乖離率
- 株価(5日)
移動平均値 - +3.81%
2,022 - 株価(25日)
移動平均値 - +8.87%
1,928 - 出来高(5日)
移動平均値 - +102.53%
166,100
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 | 2,004 | 2,099 | 2,004 | 2,099 | +3.5% | 336,400 | 1871億4569万 | +8.87% | 13.31 | 1.1 |
09/27 | 2,005 | 2,036 | 2,003 | 2,028 | +1.15% | 161,000 | 1808億1537万 | +5.9% | 12.86 | 1.06 |
09/24 | 2,024 | 2,025 | 1,999 | 2,005 | +1.06% | 153,700 | 1787億6470万 | +5.14% | 12.71 | 1.05 |
09/22 | 1,990 | 2,008 | 1,982 | 1,984 | -0.55% | 91,100 | 1768億9235万 | +4.37% | 12.58 | 1.04 |
09/21 | 2,000 | 2,009 | 1,980 | 1,995 | -1.14% | 88,300 | 1778億7310万 | +5.33% | 12.65 | 1.05 |
09/17 | 2,048 | 2,048 | 1,998 | 2,018 | +0.65% | 117,800 | 1799億2377万 | +6.77% | 12.79 | 1.06 |
09/16 | 2,000 | 2,021 | 2,000 | 2,005 | +0.6% | 91,700 | 1787億6470万 | +6.31% | 12.71 | 1.05 |
09/15 | 2,010 | 2,038 | 1,986 | 1,993 | -0.85% | 136,100 | 1776億9478万 | +5.95% | 12.64 | 1.04 |
09/14 | 1,964 | 2,013 | 1,964 | 2,010 | +2.5% | 206,200 | 1792億1050万 | +7.03% | 12.74 | 1.05 |
09/13 | 1,932 | 1,961 | 1,930 | 1,961 | +1.29% | 132,500 | 1748億4168万 | +4.64% | 12.43 | 1.03 |
09/10 | 1,907 | 1,944 | 1,907 | 1,936 | +0.89% | 188,100 | 1726億1270万 | +3.36% | 12.27 | 1.01 |
09/09 | 1,939 | 1,941 | 1,903 | 1,919 | -1.13% | 165,700 | 1710億9699万 | +2.13% | 12.17 | 1.01 |
09/08 | 1,921 | 1,948 | 1,921 | 1,941 | +1.3% | 168,800 | 1730億5849万 | +2.86% | 12.31 | 1.02 |
09/07 | 1,915 | 1,934 | 1,907 | 1,916 | +0.68% | 207,000 | 1708億2951万 | +1.11% | 12.15 | 1 |
09/06 | 1,899 | 1,915 | 1,895 | 1,903 | +0.74% | 136,000 | 1696億7043万 | 0% | 12.06 | 1 |
09/03 | 1,860 | 1,900 | 1,850 | 1,889 | +1.72% | 189,000 | 1684億2220万 | -1.1% | 11.98 | 0.99 |
09/02 | 1,835 | 1,864 | 1,831 | 1,857 | -0.43% | 134,800 | 1655億6910万 | -3.28% | 11.77 | 0.97 |
09/01 | 1,847 | 1,889 | 1,847 | 1,865 | +0.97% | 129,800 | 1662億8237万 | -3.37% | 11.82 | 0.98 |
08/31 | 1,865 | 1,869 | 1,841 | 1,847 | -1.28% | 117,100 | 1646億7750万 | -4.94% | 11.71 | 0.97 |
08/30 | 1,840 | 1,873 | 1,840 | 1,871 | +1.19% | 140,900 | 1668億1733万 | -4.25% | 11.86 | 0.98 |
08/27 | 1,840 | 1,849 | 1,829 | 1,849 | +0.27% | 75,600 | 1648億5582万 | -5.9% | 11.72 | 0.97 |
08/26 | 1,838 | 1,848 | 1,825 | 1,844 | +0.44% | 93,600 | 1644億1003万 | -6.63% | 11.69 | 0.97 |
08/25 | 1,834 | 1,845 | 1,827 | 1,836 | +0.66% | 136,200 | 1636億9675万 | -7.51% | 11.64 | 0.96 |
08/24 | 1,807 | 1,829 | 1,802 | 1,824 | +1.11% | 149,600 | 1626億2684万 | -8.71% | 11.56 | 0.96 |
08/23 | 1,794 | 1,820 | 1,790 | 1,804 | +1.06% | 154,400 | 1608億4365万 | -10.34% | 11.44 | 0.95 |
08/20 | 1,800 | 1,827 | 1,779 | 1,785 | -1.65% | 193,400 | 1591億4962万 | -12.03% | 11.32 | 0.94 |
08/19 | 1,820 | 1,838 | 1,815 | 1,815 | -1.73% | 157,700 | 1618億2440万 | -11.33% | 11.51 | 0.95 |
08/18 | 1,836 | 1,862 | 1,826 | 1,847 | +0.93% | 169,100 | 1646億7750万 | -10.47% | 11.71 | 0.97 |
08/17 | 1,880 | 1,899 | 1,830 | 1,830 | -2.92% | 227,100 | 1631億6179万 | -11.81% | 11.6 | 0.96 |
08/16 | 1,930 | 1,930 | 1,866 | 1,885 | -1.21% | 201,200 | 1680億6556万 | -9.72% | 11.95 | 0.99 |
08/13 | 1,894 | 1,939 | 1,892 | 1,908 | +0.63% | 150,500 | 1701億1623万 | -9.14% | 12.1 | 1 |
08/12 | 1,921 | 1,934 | 1,896 | 1,896 | -1.1% | 185,900 | 1690億4632万 | -10.23% | 12.02 | 0.99 |
08/11 | 1,923 | 1,942 | 1,911 | 1,917 | +0.1% | 253,800 | 1709億1867万 | -9.79% | 12.15 | 1 |
08/10 | 1,947 | 1,964 | 1,915 | 1,915 | -0.67% | 246,200 | 1707億4035万 | -10.35% | 12.14 | 1 |
08/06 | 2,065 | 2,108 | 1,899 | 1,928 | -7.26% | 431,400 | 1718億9942万 | -10.2% | 12.22 | 1.01 |
08/05 | 2,105 | 2,118 | 2,075 | 2,079 | -2.3% | 110,900 | 1853億6250万 | -3.62% | 13.18 | 1.09 |
08/04 | 2,119 | 2,136 | 2,118 | 2,128 | -0.05% | 87,500 | 1897億3131万 | -1.57% | 13.49 | 1.12 |
08/03 | 2,121 | 2,148 | 2,118 | 2,129 | +0.57% | 67,400 | 1898億2047万 | -1.66% | 13.5 | 1.12 |
08/02 | 2,100 | 2,131 | 2,100 | 2,117 | +1.53% | 143,100 | 1887億5056万 | -2.31% | 13.42 | 1.11 |
07/30 | 2,124 | 2,136 | 2,080 | 2,085 | -1.97% | 163,900 | 1858億9745万 | -3.92% | 13.22 | 1.09 |
07/29 | 2,133 | 2,148 | 2,125 | 2,127 | -0.19% | 148,200 | 1896億4215万 | -2.12% | 13.49 | 1.11 |
07/28 | 2,150 | 2,172 | 2,131 | 2,131 | -1.93% | 136,300 | 1899億9879万 | -2.07% | 13.51 | 1.12 |
07/27 | 2,161 | 2,184 | 2,156 | 2,173 | +1.68% | 160,700 | 1937億4349万 | -0.09% | 13.78 | 1.14 |
07/26 | 2,170 | 2,171 | 2,123 | 2,137 | +0.19% | 225,000 | 1905億3375万 | -1.75% | 13.55 | 1.12 |
07/21 | 2,140 | 2,153 | 2,129 | 2,133 | +2.06% | 121,100 | 1901億7711万 | -2.02% | 13.52 | 1.12 |
07/20 | 2,091 | 2,103 | 2,078 | 2,090 | -1.23% | 103,100 | 1863億4325万 | -4.13% | 13.25 | 1.1 |
07/19 | 2,144 | 2,153 | 2,106 | 2,116 | -1.58% | 142,700 | 1886億6140万 | -3.16% | 13.42 | 1.11 |
07/16 | 2,170 | 2,190 | 2,150 | 2,150 | -1.51% | 153,000 | 1916億9282万 | -1.74% | 13.63 | 1.13 |
07/15 | 2,234 | 2,245 | 2,181 | 2,183 | -1.93% | 113,700 | 1946億3508万 | -0.37% | 13.84 | 1.14 |
07/14 | 2,235 | 2,246 | 2,215 | 2,226 | -0.49% | 118,600 | 1984億6894万 | +1.55% | 14.11 | 1.17 |
07/13 | 2,200 | 2,240 | 2,200 | 2,237 | +1.45% | 194,600 | 1994億4969万 | +2.05% | 14.18 | 1.17 |
07/12 | 2,196 | 2,219 | 2,194 | 2,205 | +2.75% | 141,800 | 1965億9659万 | +0.64% | 13.98 | 1.16 |
07/09 | 2,127 | 2,156 | 2,110 | 2,146 | -0.23% | 161,400 | 1913億3618万 | -2.1% | 13.61 | 1.12 |
07/08 | 2,177 | 2,188 | 2,151 | 2,151 | -1.83% | 163,700 | 1917億8198万 | -2.05% | 13.64 | 1.13 |
07/07 | 2,219 | 2,219 | 2,182 | 2,191 | -0.99% | 114,600 | 1953億4836万 | -0.32% | 13.89 | 1.15 |
07/06 | 2,200 | 2,228 | 2,199 | 2,213 | +0.18% | 114,300 | 1973億986万 | +0.73% | 14.03 | 1.16 |
07/05 | 2,230 | 2,236 | 2,201 | 2,209 | -0.14% | 134,100 | 1969億5323万 | +0.59% | 14 | 1.16 |
07/02 | 2,187 | 2,225 | 2,187 | 2,212 | +1.37% | 146,900 | 1972億2071万 | +0.82% | 14.02 | 1.16 |
07/01 | 2,196 | 2,205 | 2,178 | 2,182 | 0% | 187,100 | 1945億4592万 | -0.55% | 13.83 | 1.14 |
06/30 | 2,196 | 2,206 | 2,178 | 2,182 | -0.86% | 102,100 | 1945億4592万 | -0.55% | 13.83 | 1.14 |
06/29 | 2,208 | 2,208 | 2,181 | 2,201 | -0.32% | 152,500 | 1962億3995万 | +0.14% | 13.95 | 1.15 |
06/28 | 2,178 | 2,218 | 2,178 | 2,208 | +1.38% | 117,300 | 1968億6407万 | +0.32% | 14 | 1.16 |
06/25 | 2,200 | 2,200 | 2,177 | 2,178 | +0.14% | 88,000 | 1941億8928万 | -1.09% | 13.81 | 1.14 |
06/24 | 2,188 | 2,188 | 2,155 | 2,175 | +0.46% | 131,100 | 1939億2181万 | -1.36% | 13.79 | 1.14 |
06/23 | 2,186 | 2,205 | 2,164 | 2,165 | -1.41% | 111,900 | 1930億3021万 | -1.95% | 13.73 | 1.13 |
06/22 | 2,164 | 2,199 | 2,151 | 2,196 | +3.34% | 106,100 | 1957億9415万 | -0.68% | 13.92 | 1.15 |
06/21 | 2,174 | 2,174 | 2,110 | 2,125 | -2.25% | 189,100 | 1894億6383万 | -3.98% | 13.47 | 1.11 |
06/18 | 2,198 | 2,198 | 2,157 | 2,174 | -0.46% | 197,400 | 1938億3265万 | -1.9% | 13.78 | 1.14 |
06/17 | 2,225 | 2,225 | 2,178 | 2,184 | -0.91% | 136,300 | 1947億2424万 | -1.49% | 13.85 | 1.14 |
06/16 | 2,206 | 2,237 | 2,204 | 2,204 | -0.27% | 125,900 | 1965億743万 | -0.45% | 13.97 | 1.16 |
06/15 | 2,200 | 2,220 | 2,196 | 2,210 | +0.23% | 158,500 | 1970億4239万 | -0.05% | 14.01 | 1.16 |
06/14 | 2,230 | 2,243 | 2,201 | 2,205 | -0.23% | 179,800 | 1965億9659万 | -0.14% | 13.98 | 1.16 |
06/11 | 2,201 | 2,233 | 2,198 | 2,210 | -0.5% | 225,100 | 1970億4239万 | +0.09% | 14.01 | 1.16 |
06/10 | 2,224 | 2,231 | 2,195 | 2,221 | +0.36% | 192,300 | 1980億2314万 | +0.68% | 14.08 | 1.16 |
06/09 | 2,230 | 2,248 | 2,213 | 2,213 | -0.18% | 157,300 | 1973億986万 | +0.45% | 14.03 | 1.16 |
06/08 | 2,234 | 2,234 | 2,207 | 2,217 | -1.03% | 211,300 | 1976億6650万 | +0.82% | 14.06 | 1.16 |
06/07 | 2,204 | 2,250 | 2,204 | 2,240 | +0.36% | 339,700 | 1997億1717万 | +2.14% | 14.2 | 1.17 |
06/04 | 2,208 | 2,251 | 2,208 | 2,232 | +1.69% | 340,100 | 1990億389万 | +2.06% | 14.15 | 1.17 |
06/03 | 2,187 | 2,219 | 2,187 | 2,195 | +0.46% | 191,500 | 1957億499万 | +0.6% | 13.92 | 1.15 |
06/02 | 2,184 | 2,213 | 2,165 | 2,185 | -0.14% | 247,300 | 1948億1340万 | +0.28% | 13.85 | 1.15 |
06/01 | 2,160 | 2,201 | 2,154 | 2,188 | +1.72% | 304,100 | 1950億8088万 | +0.55% | 13.87 | 1.15 |
05/31 | 2,185 | 2,202 | 2,134 | 2,151 | -2.8% | 181,800 | 1917億8198万 | -1.01% | 13.64 | 1.13 |
05/28 | 2,222 | 2,229 | 2,201 | 2,213 | +1.24% | 183,700 | 1973億986万 | +1.89% | 14.03 | 1.16 |
05/27 | 2,257 | 2,258 | 2,184 | 2,186 | -3.74% | 361,600 | 1949億256万 | +0.64% | 13.86 | 1.15 |
05/26 | 2,271 | 2,281 | 2,242 | 2,271 | +0.04% | 214,700 | 2024億8111万 | +4.56% | 14.4 | 1.19 |
05/25 | 2,231 | 2,284 | 2,231 | 2,270 | +1.25% | 273,800 | 2023億9195万 | +4.61% | 14.39 | 1.19 |
05/24 | 2,260 | 2,281 | 2,241 | 2,242 | -0.8% | 426,900 | 1998億9549万 | +3.51% | 14.21 | 1.18 |
05/21 | 2,251 | 2,274 | 2,226 | 2,260 | +0.71% | 611,000 | 2015億36万 | +4.39% | 14.33 | 1.18 |
05/20 | 2,241 | 2,286 | 2,241 | 2,244 | -0.18% | 360,300 | 2000億7381万 | +3.74% | 14.23 | 1.18 |
05/19 | 2,205 | 2,284 | 2,205 | 2,248 | +0.27% | 387,400 | 2004億3045万 | +4.07% | 14.25 | 1.18 |
05/18 | 2,200 | 2,253 | 2,200 | 2,242 | +2% | 354,700 | 1998億9549万 | +3.89% | 14.21 | 1.18 |
05/17 | 2,179 | 2,242 | 2,179 | 2,198 | +0.41% | 384,300 | 1959億7247万 | +1.9% | 13.94 | 1.15 |
05/14 | 2,119 | 2,217 | 2,119 | 2,189 | +3.35% | 479,300 | 1951億7004万 | +1.48% | 13.88 | 1.15 |
05/13 | 2,116 | 2,153 | 2,116 | 2,118 | -0.42% | 117,000 | 1888億3972万 | -1.81% | 13.43 | 1.11 |
05/12 | 2,150 | 2,165 | 2,108 | 2,127 | -0.79% | 247,300 | 1896億4215万 | -1.53% | 13.49 | 1.11 |
05/11 | 2,191 | 2,204 | 2,143 | 2,144 | -2.23% | 366,600 | 1911億5786万 | -0.83% | 13.59 | 1.12 |
05/10 | 2,166 | 2,207 | 2,161 | 2,193 | +1.06% | 403,300 | 1955億2668万 | +1.43% | 13.9 | 1.15 |
05/07 | 2,156 | 2,208 | 2,143 | 2,170 | +1.12% | 427,500 | 1934億7601万 | +0.42% | 13.76 | 1.14 |
05/06 | 2,132 | 2,170 | 2,112 | 2,146 | +2.19% | 239,400 | 1913億3618万 | -0.83% | 13.61 | 1.12 |
04/30 | 2,080 | 2,119 | 2,071 | 2,100 | +1.25% | 193,200 | 1872億3485万 | -3.14% | 13.31 | 1.1 |
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 | 957 4/4 | 755 6/9 | 415,000 3/9 | - | - | +5.92% 2/26 | -9.18% 6/9 |
2008年 3月期 | 1,122 7/17 | 730 1/16 | 950,000 1/15 | - | - | +10.16% 5/23 | -15.5% 1/16 |
2009年 3月期 | 911 3/27 | 541 10/10 | 831,000 4/11 | - | - | +14.14% 9/19 | -14.21% 10/10 |
2010年 3月期 | 986 6/30 | 625 11/27 | 799,000 7/16 | - | - | +8.94% 6/30 | -12.6% 7/17 |
2011年 3月期 | 903 3/28 | 548 10/29 | 760,000 3/15 | 850億2557万 | 515億9913万 | +21.01% 3/25 | -10.52% 5/28 |
2012年 3月期 | 1,077 3/14 | 676 8/9 | 805,000 3/14 | 1014億924万 | 636億5148万 | +11.45% 1/17 | -8.53% 5/23 |
2013年 3月期 | 1,428 2/12 | 795 6/4 | 914,000 2/12 | 1344億5905万 | 748億5640万 | +16% 12/19 | -12.48% 5/16 |
2014年 3月期 | 1,840 9/11 | 1,177 4/2 | 1,260,000 7/4 | 1732億5256万 | 1108億2514万 | +16.06% 7/4 | -10.46% 3/25 |
2015年 3月期 | 1,996 3/20 | 1,407 4/9 | 972,000 8/8 | 1879億4226万 | 1324億8235万 | +9.54% 1/27 | -10.21% 10/16 |
2016年 3月期 | 2,445 5/29 | 1,603 2/12 | 1,146,000 1/21 | 2302億1986万 | 1509億3760万 | +17.12% 5/22 | -18.07% 1/21 |
2017年 3月期 | 2,100 3/13 | 1,639 6/24 | 911,000 3/31 | 1977億3485万 | 1543億2734万 | +10.83% 7/21 | -12.21% 6/24 |
2018年 3月期 | 2,750 12/14 | 1,880 4/17 | 772,000 5/24 | 2589億3849万 | 1770億1977万 | +11.71% 5/15 | -13.43% 2/9 |
2019年 3月期 | 2,481 5/15 | 1,957 8/13 | 553,500 4/5 | 2336億960万 | 1842億7004万 | +7.4% 9/25 | -10.26% 10/29 |
2020年 3月期 | 3,835 1/21 | 1,990 3/31 | 4,568,200 1/21 | 3419億2650万 | 1774億2731万 | +40.14% 1/21 | -29.66% 4/2 |
2021年 3月期 | 2,293 3/29 | 1,676 12/23 11/30 | 1,592,300 1/28 | 2044億4262万 | 1494億3124万 | +17.27% 2/9 | -7.84% 5/15 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%(0.98倍)
- 1985/12/28 vs 1984/12/28
- 102%(2.02倍)
- 1986/12/27 vs 1985/12/28
- 44%(1.44倍)
- 1987/12/28 vs 1986/12/27
- 80%(1.8倍)
- 1988/12/28 vs 1987/12/28
- -8%(0.92倍)
- 1989/12/29 vs 1988/12/28
- 56%(1.56倍)
- 1990/12/28 vs 1989/12/29
- -11%(0.89倍)
- 1991/12/30 vs 1990/12/28
- 39%(1.39倍)
- 1992/12/30 vs 1991/12/30
- -11%(0.89倍)
- 1993/12/30 vs 1992/12/30
- -21%(0.79倍)
- 1994/12/30 vs 1993/12/30
- -22%(0.78倍)
- 1995/12/29 vs 1994/12/30
- 16%(1.16倍)
- 1996/12/30 vs 1995/12/29
- -30%(0.7倍)
- 1997/12/30 vs 1996/12/30
- -61%(0.39倍)
- 1998/12/30 vs 1997/12/30
- 46%(1.46倍)
- 1999/12/30 vs 1998/12/30
- -35%(0.65倍)
- 2000/12/29 vs 1999/12/30
- -6%(0.94倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- 1%(1.01倍)
- 2003/12/30 vs 2002/12/30
- 35%(1.35倍)
- 2004/12/30 vs 2003/12/30
- 42%(1.42倍)
- 2005/12/30 vs 2004/12/30
- 7%(1.07倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- 4%(1.04倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 24%(1.24倍)
- 2012/12/28 vs 2011/12/30
- 63%(1.63倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)