株価チャート
株価
6/16
- 前日 (6/15)
- 922
- 始値
- 922
- 高値
- 924
- 安値
- 922
- 終値 +0.22%
- 924
- 出来高 +699.21%
- 202,200
乖離率
- 株価(5日)
移動平均値 - +0.11%
923 - 株価(25日)
移動平均値 - +0.22%
922 - 出来高(5日)
移動平均値 - +209.27%
65,380
2021/01/20~2021/06/16
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 | ||||||||||
06/16 | 922 | 924 | 922 | 924 | +0.22% | 202,200 | 669億5377万 | +0.22% | 24.98 | 2.49 |
06/15 | 922 | 923 | 922 | 922 | -0.11% | 25,300 | 668億885万 | 0% | 24.92 | 2.48 |
06/14 | 924 | 924 | 922 | 923 | +0.11% | 21,900 | 668億8131万 | +0.11% | 24.95 | 2.49 |
06/11 | 924 | 924 | 922 | 922 | -0.22% | 50,900 | 668億885万 | +0.11% | 24.92 | 2.48 |
06/10 | 924 | 924 | 922 | 924 | +0.11% | 26,600 | 669億5377万 | +0.33% | 24.98 | 2.49 |
06/09 | 923 | 924 | 923 | 923 | +0.11% | 53,300 | 668億8131万 | +0.22% | 24.95 | 2.49 |
06/08 | 923 | 923 | 921 | 922 | +0.11% | 161,900 | 668億885万 | +0.11% | 24.92 | 2.48 |
06/07 | 921 | 923 | 921 | 921 | -0.11% | 20,100 | 667億3639万 | 0% | 24.89 | 2.48 |
06/04 | 921 | 922 | 921 | 922 | +0.11% | 10,200 | 668億885万 | +0.11% | 24.92 | 2.48 |
06/03 | 921 | 923 | 921 | 921 | 0% | 107,800 | 667億3639万 | 0% | 24.89 | 2.48 |
06/02 | 921 | 923 | 921 | 921 | 0% | 134,900 | 667億3639万 | 0% | 24.89 | 2.48 |
06/01 | 922 | 923 | 921 | 921 | 0% | 151,100 | 667億3639万 | 0% | 24.89 | 2.48 |
05/31 | 923 | 924 | 921 | 921 | -0.22% | 92,900 | 667億3639万 | 0% | 24.89 | 2.48 |
05/28 | 921 | 923 | 921 | 923 | +0.22% | 215,800 | 668億8131万 | +0.22% | 24.95 | 2.49 |
05/27 | 922 | 922 | 921 | 921 | -0.11% | 57,600 | 667億3639万 | 0% | 24.89 | 2.48 |
05/26 | 922 | 922 | 921 | 922 | 0% | 28,800 | 668億885万 | +0.11% | 24.92 | 2.48 |
05/25 | 921 | 923 | 921 | 922 | +0.11% | 57,200 | 668億885万 | +0.11% | 24.92 | 2.48 |
05/24 | 922 | 922 | 921 | 921 | 0% | 16,700 | 667億3639万 | 0% | 24.89 | 2.48 |
05/21 | 921 | 923 | 921 | 921 | 0% | 57,200 | 667億3639万 | 0% | 24.89 | 2.48 |
05/20 | 922 | 923 | 921 | 921 | 0% | 40,900 | 667億3639万 | 0% | 24.89 | 2.48 |
05/19 | 922 | 922 | 921 | 921 | 0% | 45,600 | 667億3639万 | 0% | 24.89 | 2.48 |
05/18 | 922 | 922 | 921 | 921 | 0% | 36,300 | 667億3639万 | 0% | 24.89 | 2.48 |
05/17 | 921 | 922 | 921 | 921 | 0% | 67,200 | 667億3639万 | 0% | 24.89 | 2.48 |
05/14 | 921 | 922 | 921 | 921 | 0% | 149,000 | 667億3639万 | 0% | 24.89 | 2.48 |
05/13 | 922 | 922 | 921 | 921 | 0% | 253,400 | 667億3639万 | 0% | 24.89 | 2.48 |
05/12 | 921 | 922 | 921 | 921 | 0% | 114,900 | 667億3639万 | 0% | 24.89 | 2.48 |
05/11 | 921 | 922 | 921 | 921 | 0% | 74,100 | 667億3639万 | 0% | 24.89 | 2.48 |
05/10 | 921 | 922 | 921 | 921 | 0% | 21,800 | 667億3639万 | 0% | 24.89 | 2.48 |
05/07 | 921 | 924 | 921 | 921 | -0.11% | 436,500 | 667億3639万 | 0% | 24.89 | 2.48 |
05/06 | 921 | 922 | 921 | 922 | +0.11% | 55,400 | 668億885万 | +0.11% | 24.92 | 2.48 |
04/30 | 921 | 922 | 921 | 921 | 0% | 239,300 | 667億3639万 | 0% | 24.89 | 2.48 |
04/28 | 921 | 922 | 921 | 921 | 0% | 2,532,700 | 667億3639万 | 0% | 24.89 | 2.48 |
04/27 | 922 | 922 | 921 | 921 | 0% | 140,100 | 667億3639万 | 0% | 24.89 | 2.48 |
04/26 | 921 | 922 | 921 | 921 | 0% | 48,300 | 667億3639万 | 0% | 24.89 | 2.48 |
04/23 | 921 | 923 | 921 | 921 | 0% | 91,700 | 667億3639万 | 0% | 24.89 | 2.48 |
04/22 | 922 | 923 | 921 | 921 | 0% | 209,500 | 667億3639万 | 0% | 24.89 | 2.48 |
04/21 | 922 | 922 | 921 | 921 | 0% | 191,800 | 667億3639万 | 0% | 24.89 | 2.48 |
04/20 | 921 | 922 | 921 | 921 | 0% | 216,500 | 667億3639万 | 0% | 24.89 | 2.48 |
04/19 | 921 | 922 | 921 | 921 | 0% | 51,800 | 667億3639万 | 0% | 24.89 | 2.48 |
04/16 | 921 | 922 | 921 | 921 | 0% | 51,700 | 667億3639万 | 0% | 24.89 | 2.48 |
04/15 | 922 | 922 | 921 | 921 | 0% | 301,200 | 667億3639万 | 0% | 24.89 | 2.48 |
04/14 | 922 | 922 | 921 | 921 | 0% | 41,400 | 667億3639万 | 0% | 24.89 | 2.48 |
04/13 | 922 | 922 | 921 | 921 | -0.11% | 316,500 | 667億3639万 | 0% | 24.89 | 2.48 |
04/12 | 922 | 923 | 921 | 922 | +0.11% | 168,000 | 668億885万 | +0.11% | 24.92 | 2.48 |
04/09 | 921 | 922 | 921 | 921 | 0% | 107,900 | 667億3639万 | 0% | 24.89 | 2.48 |
04/08 | 921 | 922 | 921 | 921 | -0.22% | 410,900 | 667億3639万 | 0% | 24.89 | 2.48 |
04/07 | 921 | 923 | 921 | 923 | +0.33% | 184,900 | 668億8131万 | +0.22% | 24.95 | 2.49 |
04/06 | 921 | 922 | 920 | 920 | -0.11% | 610,400 | 666億6393万 | -0.11% | 24.87 | 2.48 |
04/05 | 922 | 922 | 921 | 921 | 0% | 58,600 | 667億3639万 | 0% | 24.89 | 2.48 |
04/02 | 921 | 923 | 921 | 921 | 0% | 218,000 | 667億3639万 | -0.11% | 24.89 | 2.48 |
04/01 | 922 | 925 | 921 | 921 | 0% | 267,100 | 667億3639万 | -0.11% | 24.89 | 2.48 |
03/31 | 922 | 923 | 921 | 921 | 0% | 340,700 | 667億3639万 | -0.11% | 24.89 | 2.48 |
03/30 | 922 | 923 | 921 | 921 | 0% | 114,900 | 667億3639万 | -0.11% | 24.89 | 2.48 |
03/29 | 922 | 925 | 921 | 921 | -0.11% | 346,700 | 667億3639万 | -0.11% | 24.89 | 2.48 |
03/26 | 922 | 923 | 921 | 922 | 0% | 104,900 | 668億885万 | 0% | 24.92 | 2.48 |
03/25 | 920 | 927 | 920 | 922 | +0.33% | 360,800 | 668億885万 | 0% | 24.92 | 2.48 |
03/24 | 919 | 921 | 919 | 919 | 0% | 389,400 | 665億9147万 | -0.33% | 24.84 | 2.47 |
03/23 | 918 | 922 | 917 | 919 | +0.11% | 437,200 | 665億9147万 | -0.33% | 24.84 | 2.47 |
03/22 | 922 | 925 | 916 | 918 | -0.43% | 804,900 | 665億1901万 | -0.54% | 24.81 | 2.47 |
03/19 | 923 | 923 | 922 | 922 | 0% | 721,800 | 668億885万 | -0.11% | 24.92 | 2.48 |
03/18 | 922 | 923 | 922 | 922 | 0% | 1,342,100 | 668億885万 | -0.11% | 24.92 | 2.48 |
03/17 | 922 | 923 | 922 | 922 | 0% | 540,900 | 668億885万 | +0.44% | 24.92 | 2.48 |
03/16 | 922 | 923 | 922 | 922 | 0% | 312,500 | 668億885万 | +1.54% | 24.92 | 2.48 |
03/15 | 922 | 923 | 922 | 922 | 0% | 322,800 | 668億885万 | +2.79% | 24.92 | 2.48 |
03/12 | 922 | 923 | 922 | 922 | 0% | 404,700 | 668億885万 | +4.3% | 24.92 | 2.48 |
03/11 | 922 | 923 | 922 | 922 | 0% | 233,400 | 668億885万 | +5.73% | 24.92 | 2.48 |
03/10 | 923 | 923 | 922 | 922 | -0.11% | 566,300 | 668億885万 | +7.33% | 24.92 | 2.48 |
03/09 | 922 | 923 | 922 | 923 | +0.11% | 991,600 | 668億8131万 | +9.1% | 24.95 | 2.49 |
03/08 | 923 | 923 | 922 | 922 | -0.11% | 211,800 | 668億885万 | +10.95% | 24.92 | 2.48 |
03/05 | 922 | 923 | 922 | 923 | +0.11% | 410,400 | 668億8131万 | +12.97% | 24.95 | 2.49 |
03/04 | 922 | 923 | 922 | 922 | -0.11% | 159,800 | 668億885万 | +14.82% | 24.92 | 2.48 |
03/03 | 922 | 923 | 922 | 923 | +0.11% | 538,600 | 668億8131万 | +16.98% | 24.95 | 2.49 |
03/02 | 923 | 923 | 922 | 922 | 0% | 294,600 | 668億885万 | +18.81% | 24.92 | 2.48 |
03/01 | 924 | 954 | 922 | 922 | -0.22% | 1,579,100 | 668億885万 | +20.84% | 24.92 | 2.48 |
02/26 | 923 | 924 | 922 | 924 | 0% | 1,895,800 | 669億5377万 | +23.2% | 24.98 | 2.49 |
02/25 | 923 | 924 | 923 | 924 | +0.11% | 732,000 | 669億5377万 | +25.37% | 24.98 | 2.49 |
02/24 | 924 | 925 | 923 | 923 | -0.11% | 1,262,600 | 668億8131万 | +27.84% | 24.95 | 2.49 |
02/22 | 924 | 925 | 924 | 924 | 0% | 1,074,000 | 669億5377万 | +30.69% | 24.98 | 2.49 |
02/19 | 924 | 925 | 924 | 924 | 0% | 1,102,700 | 669億5377万 | +33.72% | 24.98 | 2.49 |
02/18 | 924 | 925 | 924 | 924 | 0% | 795,800 | 669億5377万 | +36.69% | 24.98 | 2.49 |
02/17 | 924 | 925 | 924 | 924 | 0% | 917,300 | 669億5377万 | +40% | 24.98 | 2.49 |
02/16 | 924 | 925 | 924 | 924 | 0% | 1,135,500 | 669億5377万 | +43.26% | 24.98 | 2.49 |
02/15 | 924 | 925 | 924 | 924 | -0.11% | 1,452,400 | 669億5377万 | +46.9% | 24.98 | 2.49 |
02/12 | 925 | 926 | 924 | 925 | 0% | 2,582,100 | 670億2624万 | +50.65% | 25 | 2.49 |
02/10 | 923 | 930 | 923 | 925 | +17.83% | 4,141,400 | 670億2624万 | +54.42% | 25 | 2.49 |
02/09 | 785 | 785 | 785 | 785 | +14.6% | 93,000 | 568億8172万 | +34.65% | 21.22 | 2.11 |
02/08 | 645 | 697 | 639 | 685 | +7.03% | 1,379,200 | 496億3564万 | +19.55% | 18.52 | 1.84 |
02/05 | 609 | 640 | 608 | 640 | +5.09% | 666,800 | 463億7491万 | +12.68% | 17.3 | 1.72 |
02/04 | 615 | 625 | 606 | 609 | -0.16% | 389,600 | 441億2862万 | +7.98% | 16.46 | 1.64 |
02/03 | 605 | 616 | 603 | 610 | -0.16% | 345,100 | 442億108万 | +8.73% | 16.49 | 1.64 |
02/02 | 580 | 612 | 577 | 611 | +5.16% | 405,800 | 442億7354万 | +9.5% | 16.52 | 1.65 |
02/01 | 560 | 584 | 554 | 581 | +3.57% | 369,700 | 420億9972万 | +4.5% | 15.7 | 1.56 |
01/29 | 560 | 567 | 556 | 561 | -0.18% | 246,900 | 406億5050万 | +1.26% | 15.16 | 1.51 |
01/28 | 562 | 569 | 556 | 562 | -1.06% | 290,500 | 407億2296万 | +1.44% | 15.19 | 1.51 |
01/27 | 581 | 584 | 567 | 568 | -2.41% | 309,100 | 411億5773万 | +2.71% | 15.35 | 1.53 |
01/26 | 600 | 600 | 582 | 582 | -2.51% | 283,300 | 421億7218万 | +5.24% | 15.73 | 1.57 |
01/25 | 594 | 598 | 588 | 597 | +0.34% | 220,100 | 432億5909万 | +8.15% | 16.14 | 1.61 |
01/22 | 591 | 602 | 583 | 595 | -0.5% | 368,200 | 431億1417万 | +7.99% | 16.08 | 1.6 |
01/21 | 599 | 608 | 592 | 598 | -0.5% | 464,200 | 433億3155万 | +8.73% | 16.16 | 1.61 |
01/20 | 584 | 601 | 584 | 601 | +8.09% | 605,100 | 435億4894万 | +9.67% | 16.24 | 1.62 |
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 | |
2011年 3月期 | 134 535 3/30 535 3/23 | 126 506 3/29 505 3/28 | 37,600 9,400 3/29 | 68億5656万 | 64億7208万 | +21.19% 5/9 | - |
2012年 3月期 | 296 1,183 8/18 | 130 522 4/7 520 4/6 | 1,538,800 384,700 5/17 | 151億6132万 | 66億6432万 | +39.79% 5/19 | -11.64% 9/15 |
2013年 3月期 | 679 1,357 3/28 | 222 889 5/15 | 4,912,400 1,228,100 3/12 | 347億8262万 | 113億9342万 | +32.72% 3/21 | -11.41% 11/16 |
2014年 3月期 | 819 1,638 5/8 | 425 849 6/27 | 1,843,600 921,800 5/14 | 419億8521万 | 217億6156万 | +17.17% 7/12 | -22.95% 6/3 |
2015年 3月期 | 603 1,205 4/30 | 410 819 2/5 | 2,965,000 1,482,500 2/5 | 436億5763万 | 296億7269万 | +12.39% 8/11 | -18.08% 2/6 |
2016年 3月期 | 785 1,569 3/25 | 434 867 4/13 | 1,339,000 669,500 5/15 | 568億4549万 | 314億1175万 | +16.27% 10/6 | -13.13% 1/21 |
2017年 3月期 | 928 1,856 7/1 | 602 8/30 | 2,115,400 2/7 | 672億4362万 | 436億2140万 | +12.92% 6/6 | -18.62% 8/19 |
2018年 3月期 | 1,085 12/22 | 598 4/20 | 2,835,900 8/7 | 786億1996万 | 433億3155万 | +13.62% 12/7 | -14.56% 1/30 |
2019年 3月期 | 1,133 10/1 9/28 | 689 3/29 | 1,428,500 5/14 | 820億9808万 | 499億2549万 | +10.47% 6/13 | -16.75% 12/20 |
2020年 3月期 | 707 4/1 | 291 3/23 | 3,414,600 2/12 | 512億2978万 | 210億8609万 | +27.17% 11/15 | -39.16% 3/19 |
2021年 3月期 | 954 3/1 | 360 4/6 | 4,141,400 2/10 | 691億2760万 | 260億8588万 | +54.53% 2/10 | -9.93% 10/16 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 77%(1.77倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- -29%(0.71倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)