株価チャート
株価
8/27
- 前日 (8/26)
- 3,005
- 始値
- 3,020
- 高値
- 3,020
- 安値
- 3,020
- 終値 +0.5%
- 3,020
- 出来高 +66.67%
- 500
乖離率
- 株価(5日)
移動平均値 - +0.4%
3,008 - 株価(25日)
移動平均値 - +0.8%
2,996 - 出来高(5日)
移動平均値 - -19.35%
620
2021/01/29~2021/08/27
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 | ||||||||||
08/27 | 3,020 | 3,020 | 3,020 | 3,020 | +0.5% | 500 | 30億2000万 | +0.8% | - | 0.34 |
08/26 | 3,010 | 3,010 | 3,005 | 3,005 | -0.5% | 300 | 30億500万 | +0.43% | - | 0.34 |
08/25 | 2,995 | 3,020 | 2,995 | 3,020 | +0.83% | 800 | 30億2000万 | +1.1% | - | 0.34 |
08/24 | 2,987 | 2,995 | 2,979 | 2,995 | -0.17% | 800 | 29億9500万 | +0.4% | - | 0.34 |
08/23 | 2,952 | 3,000 | 2,952 | 3,000 | 0% | 700 | 30億 | +0.6% | - | 0.34 |
08/20 | 2,979 | 3,005 | 2,979 | 3,000 | +0.64% | 1,700 | 30億 | +0.6% | - | 0.34 |
08/19 | 2,976 | 3,000 | 2,976 | 2,981 | -0.8% | 800 | 29億8100万 | -0.03% | - | 0.33 |
08/18 | 2,966 | 3,010 | 2,966 | 3,005 | +1.31% | 2,600 | 30億500万 | +0.74% | - | 0.34 |
08/17 | 2,974 | 2,980 | 2,966 | 2,966 | -0.27% | 2,100 | 29億6600万 | -0.34% | - | 0.33 |
08/16 | 2,974 | 2,974 | 2,974 | 2,974 | -0.87% | 100 | 29億7400万 | -0.03% | - | 0.33 |
08/13 | 3,000 | 3,010 | 3,000 | 3,000 | 0% | 400 | 30億 | +0.91% | - | 0.34 |
08/12 | 2,999 | 3,005 | 2,999 | 3,000 | +0.03% | 400 | 30億 | +0.87% | - | 0.34 |
08/11 | 2,999 | 2,999 | 2,999 | 2,999 | 0% | 100 | 29億9900万 | +0.94% | - | 0.34 |
08/10 | 2,999 | 2,999 | 2,999 | 2,999 | +1.11% | 300 | 29億9900万 | +0.98% | - | 0.34 |
08/06 | 3,015 | 3,015 | 2,960 | 2,966 | -0.3% | 2,200 | 29億6600万 | -0.13% | - | 0.33 |
08/05 | 3,020 | 3,020 | 2,975 | 2,975 | -1.49% | 700 | 29億7500万 | +0.2% | - | 0.33 |
08/04 | 3,030 | 3,045 | 3,020 | 3,020 | -0.33% | 700 | 30億2000万 | +1.72% | - | 0.34 |
08/03 | 3,050 | 3,050 | 3,030 | 3,030 | -0.66% | 500 | 30億3000万 | +2.05% | - | 0.34 |
08/02 | 3,000 | 3,065 | 3,000 | 3,050 | +2.73% | 800 | 30億5000万 | +2.87% | - | 0.34 |
07/30 | 3,005 | 3,005 | 2,969 | 2,969 | -2.82% | 300 | 29億6900万 | +0.24% | - | 0.33 |
07/29 | 3,010 | 3,055 | 2,993 | 3,055 | +1.33% | 1,300 | 30億5500万 | +3.1% | - | 0.34 |
07/28 | 2,978 | 3,015 | 2,978 | 3,015 | +1.24% | 3,800 | 30億1500万 | +1.75% | - | 0.34 |
07/27 | 2,966 | 2,978 | 2,966 | 2,978 | +1.19% | 400 | 29億7800万 | +0.51% | - | 0.33 |
07/26 | 2,981 | 2,981 | 2,939 | 2,943 | +0.17% | 800 | 29億4300万 | -0.67% | - | 0.33 |
07/21 | 2,938 | 2,950 | 2,938 | 2,938 | +1.1% | 700 | 29億3800万 | -0.98% | - | 0.33 |
07/20 | 2,891 | 2,935 | 2,891 | 2,906 | +0.21% | 400 | 29億600万 | -2.15% | - | 0.33 |
07/19 | 2,900 | 2,900 | 2,900 | 2,900 | -0.51% | 800 | 29億 | -2.49% | - | 0.33 |
07/16 | 2,915 | 2,915 | 2,915 | 2,915 | -1.55% | 100 | 29億1500万 | -2.05% | - | 0.33 |
07/15 | 2,963 | 2,963 | 2,961 | 2,961 | -1.63% | 400 | 29億6100万 | -0.54% | - | 0.33 |
07/14 | 2,980 | 3,010 | 2,980 | 3,010 | +0.17% | 1,300 | 30億1000万 | +1.21% | - | 0.34 |
07/13 | 2,964 | 3,005 | 2,964 | 3,005 | +0.33% | 900 | 30億500万 | +1.21% | - | 0.34 |
07/12 | 2,995 | 2,995 | 2,995 | 2,995 | +5.79% | 100 | 29億9500万 | +1.05% | - | 0.34 |
07/09 | 2,831 | 2,831 | 2,831 | 2,831 | -3.41% | 100 | 28億3100万 | -4.29% | - | 0.32 |
07/08 | 2,931 | 2,931 | 2,931 | 2,931 | -0.41% | 100 | 29億3100万 | -0.91% | - | 0.33 |
07/06 | 2,943 | 2,943 | 2,943 | 2,943 | -2.06% | 100 | 29億4300万 | -0.57% | - | 0.33 |
07/05 | 3,005 | 3,005 | 3,005 | 3,005 | +2.52% | 100 | 30億500万 | +1.52% | - | 0.34 |
07/01 | 2,931 | 2,931 | 2,931 | 2,931 | -1.28% | 300 | 29億3100万 | -0.91% | - | 0.33 |
06/30 | 2,969 | 2,969 | 2,969 | 2,969 | -1.2% | 200 | 29億6900万 | +0.37% | - | 0.33 |
06/28 | 3,005 | 3,005 | 3,005 | 3,005 | +1.83% | 400 | 30億500万 | +1.66% | - | 0.34 |
06/25 | 2,951 | 2,951 | 2,951 | 2,951 | -0.71% | 300 | 29億5100万 | -0.1% | - | 0.33 |
06/23 | 2,972 | 2,972 | 2,972 | 2,972 | -1.43% | 100 | 29億7200万 | +0.64% | - | 0.33 |
06/22 | 3,015 | 3,015 | 3,015 | 3,015 | +2.73% | 100 | 30億1500万 | +2.48% | - | 0.34 |
06/21 | 2,968 | 2,968 | 2,921 | 2,935 | -1.08% | 700 | 29億3500万 | +0.14% | - | 0.33 |
06/18 | 2,967 | 2,967 | 2,967 | 2,967 | -0.93% | 100 | 29億6700万 | +1.4% | - | 0.33 |
06/17 | 2,995 | 2,995 | 2,995 | 2,995 | -1.8% | 100 | 29億9500万 | +2.64% | - | 0.34 |
06/16 | 3,050 | 3,050 | 3,050 | 3,050 | +0.66% | 200 | 30億5000万 | +4.92% | - | 0.34 |
06/15 | 3,030 | 3,030 | 3,030 | 3,030 | +1.54% | 300 | 30億3000万 | +4.77% | - | 0.34 |
06/14 | 3,075 | 3,075 | 2,984 | 2,984 | -1.84% | 400 | 29億8400万 | +3.79% | - | 0.34 |
06/11 | 3,040 | 3,040 | 3,040 | 3,040 | +1.16% | 300 | 30億4000万 | +6.26% | - | 0.34 |
06/10 | 3,005 | 3,005 | 3,005 | 3,005 | +0.4% | 100 | 30億500万 | +5.7% | - | 0.34 |
06/09 | 2,990 | 3,000 | 2,990 | 2,993 | +0.98% | 600 | 29億9300万 | +5.87% | - | 0.34 |
06/08 | 2,935 | 2,979 | 2,935 | 2,964 | +0.99% | 900 | 29億6400万 | +5.48% | - | 0.33 |
06/07 | 2,914 | 2,939 | 2,914 | 2,935 | +1.17% | 1,000 | 29億3500万 | +4.93% | - | 0.33 |
06/04 | 2,882 | 2,920 | 2,882 | 2,901 | +0.73% | 1,500 | 29億100万 | +4.13% | - | 0.33 |
06/03 | 2,845 | 2,881 | 2,845 | 2,880 | +0.45% | 1,800 | 28億8000万 | +3.78% | - | 0.32 |
06/02 | 2,845 | 2,867 | 2,845 | 2,867 | +0.77% | 600 | 28億6700万 | +3.65% | - | 0.32 |
06/01 | 2,840 | 2,848 | 2,806 | 2,845 | +0.28% | 700 | 28億4500万 | +3.19% | - | 0.32 |
05/31 | 2,878 | 2,900 | 2,837 | 2,837 | -4.73% | 1,600 | 28億3700万 | +3.24% | - | 0.32 |
05/24 | 2,954 | 2,978 | 2,950 | 2,978 | +0.78% | 8,100 | 29億7800万 | +8.77% | - | 0.33 |
05/21 | 2,955 | 2,955 | 2,955 | 2,955 | +0.17% | 200 | 29億5500万 | +8.56% | - | 0.33 |
05/20 | 2,947 | 2,950 | 2,934 | 2,950 | +0.75% | 1,200 | 29億5000万 | +9.06% | - | 0.33 |
05/19 | 2,928 | 2,929 | 2,928 | 2,928 | +0.07% | 600 | 29億2800万 | +8.85% | - | 0.33 |
05/18 | 2,929 | 2,929 | 2,900 | 2,926 | -0.48% | 4,600 | 29億2600万 | +9.34% | - | 0.33 |
05/17 | 2,953 | 2,953 | 2,940 | 2,940 | 0% | 200 | 29億4000万 | +10.53% | - | 0.33 |
05/14 | 2,952 | 2,952 | 2,924 | 2,940 | +9.29% | 7,300 | 29億4000万 | +11.28% | - | 0.33 |
04/26 | 2,690 | 2,690 | 2,690 | 2,690 | -1.79% | 200 | 26億9000万 | +2.4% | - | 0.3 |
04/23 | 2,739 | 2,739 | 2,739 | 2,739 | -2.18% | 100 | 27億3900万 | +4.38% | - | 0.31 |
04/22 | 2,848 | 2,848 | 2,800 | 2,800 | +0.83% | 200 | 28億 | +6.99% | - | 0.31 |
04/21 | 2,777 | 2,777 | 2,777 | 2,777 | +1.98% | 100 | 27億7700万 | +6.52% | - | 0.31 |
04/20 | 2,723 | 2,723 | 2,723 | 2,723 | +1.99% | 200 | 27億2300万 | +4.85% | - | 0.31 |
04/16 | 2,670 | 2,670 | 2,670 | 2,670 | +1.91% | 100 | 26億7000万 | +3.25% | - | 0.3 |
04/15 | 2,620 | 2,620 | 2,620 | 2,620 | 0% | 800 | 26億2000万 | +1.71% | - | 0.29 |
04/14 | 2,620 | 2,620 | 2,620 | 2,620 | +0.77% | 200 | 26億2000万 | +2.02% | - | 0.29 |
04/12 | 2,600 | 2,600 | 2,600 | 2,600 | +0.39% | 100 | 26億 | +1.48% | - | 0.29 |
04/08 | 2,590 | 2,590 | 2,590 | 2,590 | +0.27% | 100 | 25億9000万 | +1.33% | - | 0.29 |
04/02 | 2,583 | 2,583 | 2,583 | 2,583 | -1.79% | 200 | 25億8300万 | +1.33% | - | 0.29 |
04/01 | 2,630 | 2,630 | 2,630 | 2,630 | -0.75% | 200 | 26億3000万 | +3.3% | - | 0.3 |
03/31 | 2,630 | 2,650 | 2,630 | 2,650 | +0.53% | 200 | 26億5000万 | +4.17% | - | 0.32 |
03/30 | 2,636 | 2,636 | 2,636 | 2,636 | -0.83% | 200 | 26億3600万 | +3.86% | - | 0.32 |
03/29 | 2,658 | 2,658 | 2,658 | 2,658 | +1.1% | 200 | 26億5800万 | +4.98% | - | 0.32 |
03/25 | 2,628 | 2,629 | 2,628 | 2,629 | -0.08% | 200 | 26億2900万 | +3.91% | - | 0.32 |
03/23 | 2,631 | 2,631 | 2,631 | 2,631 | +1.31% | 100 | 26億3100万 | +4.12% | - | 0.32 |
03/22 | 2,597 | 2,597 | 2,597 | 2,597 | +1.41% | 400 | 25億9700万 | +2.97% | - | 0.31 |
03/19 | 2,561 | 2,561 | 2,561 | 2,561 | +1.23% | 100 | 25億6100万 | +1.71% | - | 0.31 |
03/15 | 2,530 | 2,530 | 2,530 | 2,530 | -1.94% | 500 | 25億3000万 | +0.52% | - | 0.3 |
03/11 | 2,580 | 2,580 | 2,580 | 2,580 | +0.04% | 300 | 25億8000万 | +2.63% | - | 0.31 |
03/08 | 2,525 | 2,579 | 2,525 | 2,579 | +2.54% | 600 | 25億7900万 | +2.83% | - | 0.31 |
03/05 | 2,515 | 2,516 | 2,515 | 2,515 | +0.2% | 1,000 | 25億1500万 | +0.28% | - | 0.3 |
03/01 | 2,510 | 2,510 | 2,510 | 2,510 | -1.95% | 100 | 25億1000万 | +0.2% | - | 0.3 |
02/24 | 2,560 | 2,560 | 2,560 | 2,560 | -1.99% | 500 | 25億6000万 | +2.32% | - | 0.31 |
02/22 | 2,612 | 2,612 | 2,612 | 2,612 | +1.99% | 300 | 26億1200万 | +4.65% | - | 0.31 |
02/19 | 2,563 | 2,661 | 2,478 | 2,561 | -0.08% | 1,100 | 25億6100万 | +2.98% | - | 0.31 |
02/18 | 2,563 | 2,563 | 2,563 | 2,563 | +1.99% | 100 | 25億6300万 | +3.31% | - | 0.31 |
02/17 | 2,513 | 2,513 | 2,513 | 2,513 | +1.99% | 100 | 25億1300万 | +1.54% | - | 0.3 |
02/16 | 2,464 | 2,464 | 2,464 | 2,464 | +2.03% | 100 | 24億6400万 | -0.24% | - | 0.3 |
02/08 | 2,415 | 2,415 | 2,415 | 2,415 | 0% | 200 | 24億1500万 | -2.19% | - | 0.29 |
02/03 | 2,415 | 2,415 | 2,415 | 2,415 | -1.91% | 100 | 24億1500万 | -2.19% | - | 0.29 |
02/02 | 2,491 | 2,491 | 2,462 | 2,462 | +0.45% | 300 | 24億6200万 | -0.28% | - | 0.3 |
02/01 | 2,451 | 2,451 | 2,451 | 2,451 | +0.82% | 100 | 24億5100万 | -0.69% | - | 0.29 |
01/29 | 2,483 | 2,483 | 2,431 | 2,431 | -2.41% | 700 | 24億3100万 | -1.42% | - | 0.29 |
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 | 7,500 1,500 4/3 | 5,145 1,029 10/20 | 7,800 39,000 10/23 | - | - | +7.11% 1/29 | -12.22% 8/30 |
2008年 3月期 | 5,930 1,186 4/4 | 3,650 730 3/17 | 1,400 7,000 1/21 | - | - | +21.48% 6/10 | -17.98% 3/17 |
2009年 3月期 | 4,700 940 6/10 | 2,500 500 2/25 | 5,000 25,000 6/5 | - | - | +24.86% 7/2 | -21.46% 10/10 |
2010年 3月期 | 4,750 950 1/18 | 2,680 536 4/6 | 2,800 14,000 11/5 14,000 6/17 | - | - | +26.29% 7/28 | -16.42% 4/12 |
2011年 3月期 | 4,000 800 4/6 | 2,215 443 3/17 | 10,200 51,000 4/12 | 40億 | 22億1500万 | +13.97% 1/12 | -23.85% 3/17 |
2012年 3月期 | 2,940 588 7/20 | 2,460 492 12/26 | 3,600 18,000 6/24 | 29億4000万 | 24億6000万 | +5.91% 7/20 | -9.65% 8/9 |
2013年 3月期 | 2,650 530 7/6 530 4/2 | 1,960 392 11/15 | 9,400 47,000 3/8 | 26億5000万 | 19億6000万 | +15.77% 3/19 | -16.42% 11/15 |
2014年 3月期 | 2,990 598 3/25 | 2,250 450 5/28 450 4/2 | 11,800 59,000 4/8 | 29億9000万 | 22億5000万 | +12.64% 3/25 | -10.08% 5/28 |
2015年 3月期 | 2,990 598 3/9 | 2,415 483 11/14 | 17,200 86,000 10/22 | 29億9000万 | 24億1500万 | +10.32% 3/9 | -7.14% 4/30 |
2016年 3月期 | 3,500 700 8/7 700 8/6 | 2,200 440 2/15 | 5,400 27,000 9/16 | 35億 | 22億 | +11.11% 8/6 | -14.96% 9/16 |
2017年 3月期 | 2,950 590 3/22 590 3/21 他4件 | 2,240 448 4/12 | 3,000 15,000 10/11 | 29億5000万 | 22億4000万 | +10.49% 1/19 | -8.98% 4/6 |
2018年 3月期 | 5,840 11/22 | 2,600 520 4/6 | 17,700 11/21 | 58億4000万 | 26億 | +33.67% 11/21 | -14.56% 2/13 |
2019年 3月期 | 4,200 4/27 | 2,501 12/25 | 10,500 5/16 | 42億 | 25億100万 | +6.08% 2/21 | -18.45% 12/25 |
2020年 3月期 | 3,025 4/17 | 2,200 3/31 | 6,400 12/17 | 30億2500万 | 22億 | +17.4% 5/7 | -14.54% 3/16 |
2021年 3月期 | 2,750 5/7 | 2,166 4/1 | 2,600 4/20 | 27億5000万 | 21億6600万 | +11.27% 5/14 | -5.73% 9/9 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/29 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/28 vs 1997/12/29
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/28
- -18%(0.82倍)
- 2000/12/22 vs 1999/12/30
- -12%(0.88倍)
- 2001/12/27 vs 2000/12/22
- 31%(1.31倍)
- 2002/12/27 vs 2001/12/27
- -2%(0.98倍)
- 2003/12/26 vs 2002/12/27
- 53%(1.53倍)
- 2004/12/20 vs 2003/12/26
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/20
- 67%(1.67倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/27 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/22 vs 2007/12/27
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/22
- 58%(1.58倍)
- 2010/12/30 vs 2009/12/30
- -36%(0.64倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/27 vs 2011/12/30
- -22%(0.78倍)
- 2013/12/30 vs 2012/12/27
- 19%(1.19倍)
- 2014/12/29 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/29
- -3%(0.97倍)
- 2016/12/28 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/28
- 68%(1.68倍)
- 2018/12/27 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/27
- -2%(0.98倍)
- 2020/12/29 vs 2019/12/30
- -13%(0.87倍)