株価チャート
株価
5/27
- 前日 (5/26)
- 1,299
- 始値
- 1,297
- 高値
- 1,299
- 安値
- 1,297
- 終値 -0.15%
- 1,297
- 出来高 -41.01%
- 8,200
乖離率
- 株価(5日)
移動平均値 - 0%
1,297 - 株価(25日)
移動平均値 - +0.15%
1,295 - 出来高(5日)
移動平均値 - +33.12%
6,160
2020/12/28~2021/05/27
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 | ||||||||||
05/27 | 1,297 | 1,299 | 1,297 | 1,297 | -0.15% | 8,200 | 91億2180万 | +0.15% | - | - |
05/26 | 1,296 | 1,299 | 1,296 | 1,299 | +0.23% | 13,900 | 91億3586万 | +0.31% | - | - |
05/25 | 1,296 | 1,296 | 1,296 | 1,296 | 0% | 2,500 | 91億1476万 | +0.08% | - | - |
05/24 | 1,296 | 1,296 | 1,296 | 1,296 | 0% | 5,300 | 91億1476万 | +0.08% | - | - |
05/21 | 1,297 | 1,297 | 1,296 | 1,296 | -0.08% | 900 | 91億1476万 | +0.08% | - | - |
05/20 | 1,296 | 1,297 | 1,296 | 1,297 | 0% | 2,700 | 91億2180万 | +0.15% | - | - |
05/19 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 1,600 | 91億2180万 | +0.15% | - | - |
05/18 | 1,295 | 1,298 | 1,295 | 1,297 | 0% | 2,600 | 91億2180万 | +0.15% | - | - |
05/17 | 1,295 | 1,297 | 1,295 | 1,297 | +0.15% | 9,500 | 91億2180万 | +0.15% | - | - |
05/14 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 1,100 | 91億773万 | 0% | - | - |
05/13 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 5,200 | 91億773万 | 0% | - | - |
05/12 | 1,296 | 1,296 | 1,295 | 1,295 | 0% | 1,900 | 91億773万 | 0% | - | - |
05/11 | 1,295 | 1,296 | 1,295 | 1,295 | 0% | 3,600 | 91億773万 | 0% | - | - |
05/10 | 1,295 | 1,296 | 1,295 | 1,295 | 0% | 4,800 | 91億773万 | -0.08% | - | - |
05/07 | 1,295 | 1,295 | 1,294 | 1,295 | +0.08% | 3,600 | 91億773万 | -0.08% | - | - |
05/06 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 4,600 | 91億70万 | -0.15% | - | - |
04/30 | 1,295 | 1,297 | 1,294 | 1,294 | -0.15% | 2,700 | 91億70万 | -0.15% | - | - |
04/28 | 1,295 | 1,296 | 1,295 | 1,296 | +0.08% | 4,500 | 91億1476万 | 0% | - | - |
04/27 | 1,295 | 1,296 | 1,295 | 1,295 | +0.08% | 12,700 | 91億773万 | -0.08% | - | - |
04/26 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 10,500 | 91億70万 | -0.15% | - | - |
04/23 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 5,300 | 91億70万 | -0.15% | - | - |
04/22 | 1,294 | 1,294 | 1,294 | 1,294 | 0% | 1,700 | 91億70万 | -0.23% | - | - |
04/21 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 2,300 | 91億70万 | -0.23% | - | - |
04/20 | 1,295 | 1,295 | 1,294 | 1,294 | 0% | 1,100 | 91億70万 | -0.23% | - | - |
04/19 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 4,400 | 91億70万 | -0.23% | - | - |
04/16 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 4,100 | 91億70万 | -0.23% | - | - |
04/15 | 1,293 | 1,294 | 1,293 | 1,294 | +0.15% | 1,500 | 91億70万 | -0.23% | - | - |
04/14 | 1,293 | 1,295 | 1,291 | 1,292 | -0.08% | 12,500 | 90億8663万 | -0.39% | - | - |
04/13 | 1,296 | 1,296 | 1,293 | 1,293 | -0.39% | 14,600 | 90億9366万 | -0.31% | - | - |
04/12 | 1,298 | 1,299 | 1,298 | 1,298 | 0% | 37,400 | 91億2883万 | 0% | - | - |
04/09 | 1,299 | 1,299 | 1,298 | 1,298 | 0% | 8,100 | 91億2883万 | 0% | - | - |
04/08 | 1,298 | 1,298 | 1,298 | 1,298 | 0% | 6,800 | 91億2883万 | +0.08% | - | - |
04/07 | 1,298 | 1,299 | 1,297 | 1,298 | +0.08% | 36,200 | 91億2883万 | +0.08% | - | - |
04/06 | 1,297 | 1,298 | 1,296 | 1,297 | 0% | 24,200 | 91億2180万 | 0% | - | - |
04/05 | 1,299 | 1,299 | 1,297 | 1,297 | -0.15% | 5,400 | 91億2180万 | 0% | - | - |
04/02 | 1,299 | 1,300 | 1,298 | 1,299 | 0% | 26,800 | 91億3586万 | +0.15% | - | - |
04/01 | 1,299 | 1,300 | 1,299 | 1,299 | -0.08% | 4,600 | 91億3586万 | +0.15% | - | - |
03/31 | 1,299 | 1,300 | 1,299 | 1,300 | +0.08% | 11,400 | 91億4290万 | +0.23% | - | - |
03/30 | 1,298 | 1,299 | 1,298 | 1,299 | +0.08% | 25,000 | 91億3586万 | +0.15% | - | - |
03/29 | 1,298 | 1,299 | 1,297 | 1,298 | 0% | 37,100 | 91億2883万 | +0.08% | - | - |
03/26 | 1,298 | 1,299 | 1,297 | 1,298 | +0.08% | 45,400 | 91億2883万 | +0.08% | - | - |
03/25 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 17,400 | 91億2180万 | 0% | - | - |
03/24 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 11,400 | 91億2180万 | 0% | - | - |
03/23 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 3,800 | 91億2180万 | 0% | - | - |
03/22 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 6,100 | 91億2180万 | 0% | - | - |
03/19 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 13,100 | 91億2180万 | 0% | - | - |
03/18 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 7,900 | 91億2180万 | +0.39% | - | - |
03/17 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 8,400 | 91億2180万 | +0.78% | - | - |
03/16 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 26,200 | 91億2180万 | +1.17% | - | - |
03/15 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 47,700 | 91億2180万 | +1.65% | - | - |
03/12 | 1,297 | 1,297 | 1,297 | 1,297 | +0.08% | 17,800 | 91億2180万 | +2.05% | - | - |
03/11 | 1,297 | 1,297 | 1,296 | 1,296 | 0% | 7,000 | 91億1476万 | +2.53% | - | - |
03/10 | 1,298 | 1,298 | 1,296 | 1,296 | -0.15% | 119,200 | 91億1476万 | +3.02% | - | - |
03/09 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 138,500 | 91億2883万 | +3.76% | - | - |
03/08 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 36,200 | 91億2180万 | +4.18% | - | - |
03/05 | 1,297 | 1,297 | 1,296 | 1,297 | +0.08% | 73,300 | 91億2180万 | +4.77% | - | - |
03/04 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 45,000 | 91億1476万 | +5.19% | - | - |
03/03 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 24,200 | 91億1476万 | +5.8% | - | - |
03/02 | 1,297 | 1,297 | 1,296 | 1,296 | 0% | 28,800 | 91億1476万 | +6.32% | - | - |
03/01 | 1,297 | 1,297 | 1,296 | 1,296 | -0.08% | 36,900 | 91億1476万 | +6.93% | - | - |
02/26 | 1,296 | 1,297 | 1,296 | 1,297 | +0.08% | 44,100 | 91億2180万 | +7.55% | - | - |
02/25 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 43,400 | 91億1476万 | +8.18% | - | - |
02/24 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 80,400 | 91億1476万 | +8.82% | - | - |
02/22 | 1,297 | 1,297 | 1,296 | 1,296 | -0.08% | 122,500 | 91億1476万 | +9.46% | - | - |
02/19 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 22,400 | 91億2180万 | +10.29% | - | - |
02/18 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 38,300 | 91億2180万 | +10.95% | - | - |
02/17 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 45,600 | 91億2180万 | +11.71% | - | - |
02/16 | 1,297 | 1,298 | 1,296 | 1,298 | 0% | 91,300 | 91億2883万 | +12.48% | - | - |
02/15 | 1,297 | 1,298 | 1,297 | 1,298 | -0.08% | 118,000 | 91億2883万 | +13.26% | - | - |
02/12 | 1,300 | 1,310 | 1,297 | 1,299 | +11.41% | 253,900 | 91億3586万 | +14.15% | - | - |
02/10 | 1,177 | 1,177 | 1,166 | 1,166 | -0.93% | 1,800 | 82億47万 | +3.19% | - | - |
02/09 | 1,195 | 1,197 | 1,177 | 1,177 | +0.94% | 1,600 | 82億7784万 | +4.34% | - | - |
02/08 | 1,168 | 1,187 | 1,157 | 1,166 | -0.17% | 5,800 | 82億47万 | +3.55% | - | - |
02/05 | 1,156 | 1,168 | 1,156 | 1,168 | +1.13% | 1,400 | 82億1454万 | +3.82% | - | - |
02/04 | 1,145 | 1,167 | 1,145 | 1,155 | +1.4% | 1,300 | 81億2311万 | +2.85% | - | - |
02/03 | 1,133 | 1,160 | 1,132 | 1,139 | +0.35% | 3,000 | 80億1058万 | +1.24% | - | - |
02/02 | 1,130 | 1,135 | 1,130 | 1,135 | +0.44% | 600 | 79億8245万 | +0.71% | - | - |
02/01 | 1,126 | 1,130 | 1,125 | 1,130 | -0.09% | 1,100 | 79億4729万 | 0% | - | - |
01/29 | 1,127 | 1,140 | 1,127 | 1,131 | +0.35% | 2,400 | 79億5432万 | -0.18% | - | - |
01/28 | 1,134 | 1,134 | 1,127 | 1,127 | -1.05% | 3,500 | 79億2619万 | -0.79% | - | - |
01/27 | 1,131 | 1,143 | 1,131 | 1,139 | +0.71% | 1,700 | 80億1058万 | 0% | - | - |
01/26 | 1,144 | 1,145 | 1,131 | 1,131 | -0.62% | 2,600 | 79億5432万 | -0.96% | - | - |
01/25 | 1,130 | 1,138 | 1,128 | 1,138 | 0% | 2,100 | 80億355万 | -0.7% | - | - |
01/22 | 1,125 | 1,138 | 1,125 | 1,138 | +0.8% | 2,500 | 80億355万 | -0.96% | - | - |
01/21 | 1,120 | 1,129 | 1,120 | 1,129 | +0.89% | 2,700 | 79億4025万 | -2% | - | - |
01/20 | 1,122 | 1,122 | 1,118 | 1,119 | +0.45% | 800 | 78億6992万 | -3.2% | - | - |
01/19 | 1,111 | 1,120 | 1,111 | 1,114 | +0.27% | 2,700 | 78億3476万 | -3.97% | - | - |
01/18 | 1,111 | 1,118 | 1,111 | 1,111 | 0% | 2,700 | 78億1366万 | -4.64% | - | - |
01/15 | 1,126 | 1,126 | 1,105 | 1,111 | +0.27% | 3,100 | 78億1366万 | -4.96% | - | - |
01/14 | 1,100 | 1,110 | 1,100 | 1,108 | +0.64% | 1,900 | 77億9256万 | -5.62% | - | - |
01/13 | 1,110 | 1,110 | 1,100 | 1,101 | -0.81% | 1,100 | 77億4333万 | -6.54% | - | - |
01/12 | 1,098 | 1,111 | 1,094 | 1,110 | +1.09% | 2,800 | 78億663万 | -6.09% | - | - |
01/08 | 1,104 | 1,104 | 1,097 | 1,098 | -0.54% | 2,200 | 77億2223万 | -7.42% | - | - |
01/07 | 1,114 | 1,114 | 1,103 | 1,104 | +0.09% | 1,600 | 77億6443万 | -7.3% | - | - |
01/06 | 1,092 | 1,114 | 1,092 | 1,103 | -1.08% | 5,300 | 77億5739万 | -7.7% | - | - |
01/05 | 1,116 | 1,116 | 1,101 | 1,115 | -0.54% | 2,700 | 78億4179万 | -7.01% | - | - |
01/04 | 1,135 | 1,139 | 1,121 | 1,121 | -1.58% | 3,100 | 78億8399万 | -6.74% | - | - |
2020 | ||||||||||
12/30 | 1,140 | 1,157 | 1,126 | 1,139 | +1.61% | 4,100 | 80億1058万 | -5.56% | - | - |
12/29 | 1,119 | 1,150 | 1,118 | 1,121 | -7.28% | 18,200 | 78億8399万 | -7.28% | - | - |
12/28 | 1,204 | 1,210 | 1,200 | 1,209 | +0.42% | 14,300 | 85億289万 | -0.25% | - | - |
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 9月期 | 1,589 12/15 | 1,163 9/27 | 33,700 3/13 | - | - | +7.12% 12/21 | -6.57% 9/28 |
2008年 9月期 | 1,179 10/15 10/3 | 950 1/16 | 8,100 1/16 | - | - | +10.03% 12/10 | -22.79% 10/10 |
2009年 9月期 | 1,000 10/1 | 758 10/10 | 13,200 1/29 | - | - | +8.26% 1/15 | -10.23% 1/29 |
2010年 9月期 | 850 2/2 1/15 | 760 12/4 12/3 他2件 | 10,700 9/17 | - | - | +4.58% 2/2 | -4.84% 10/4 |
2011年 9月期 | 878 3/9 | 705 3/15 | 10,000 3/15 | 61億7497万 | 49億5826万 | +4.32% 12/8 | -17.16% 3/15 |
2012年 12月期 | 1,000 12/25 | 786 1/4 | 16,400 12/26 | 70億3300万 | 55億2793万 | +7.09% 12/17 | -3.2% 1/7 |
2013年 12月期 | 1,365 5/30 5/10 | 901 1/7 | 26,600 12/25 | 96億4万 | 63億3673万 | +19.67% 4/17 | -13.4% 6/7 |
2014年 12月期 | 1,492 12/25 | 1,160 2/17 | 18,900 6/26 | 104億9323万 | 81億5828万 | +6.76% 9/29 | -3.8% 1/7 |
2015年 12月期 | 1,798 11/26 | 1,385 8/25 | 28,100 6/26 | 126億4533万 | 97億4070万 | +7.69% 10/7 | -10.76% 1/21 |
2016年 12月期 | 1,699 3/29 | 1,396 1/22 | 20,100 12/27 | 119億4906万 | 98億1806万 | +9.12% 3/29 | -6.84% 6/28 |
2017年 12月期 | 1,789 12/26 | 1,605 1/4 | 23,900 12/26 | 125億8203万 | 112億8796万 | +2.02% 11/28 | -3.48% 12/27 |
2018年 12月期 | 1,775 6/26 5/7 他2件 | 1,501 12/26 | 17,100 6/27 | 124億8357万 | 105億5653万 | +2.41% 4/19 | -10.74% 1/4 |
2019年 12月期 | 1,711 12/23 | 1,494 1/4 | 13,600 12/27 | 120億3346万 | 105億730万 | +2.76% 11/7 | -4.26% 1/6 |
2020年 12月期 | 1,647 1/27 | 921 3/13 | 19,800 3/13 | 115億8335万 | 64億7739万 | +12.32% 5/13 | -31.41% 3/13 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -33%(0.67倍)
- 2008/12/29 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/29 vs 2008/12/29
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/29
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)