株価チャート
株価
6/28
- 前日 (6/25)
- 3,035
- 始値
- 3,040
- 高値
- 3,120
- 安値
- 3,035
- 終値 +0.16%
- 3,040
- 出来高 +495.89%
- 43,500
乖離率
- 株価（5日）
移動平均値 - +0.2%
3,034 - 株価（25日）
移動平均値 - +2.53%
2,965 - 出来高（5日）
移動平均値 - +86.7%
23,300
2021/02/01～2021/06/28
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 | ||||||||||
| 06/28 | 3,040 | 3,120 | 3,035 | 3,040 | +0.16% | 43,500 | 327億8944万 | +2.53% | 16.86 | 2.02 |
| 06/25 | 3,010 | 3,035 | 3,010 | 3,035 | +0.66% | 7,300 | 327億3551万 | +2.15% | 16.83 | 2.02 |
| 06/24 | 3,020 | 3,035 | 3,010 | 3,015 | -0.33% | 11,400 | 325億1979万 | +1.31% | 16.72 | 2 |
| 06/23 | 3,015 | 3,075 | 3,015 | 3,025 | -0.98% | 18,700 | 326億2765万 | +1.54% | 16.77 | 2.01 |
| 06/22 | 3,040 | 3,065 | 3,000 | 3,055 | +1.5% | 35,600 | 329億5123万 | +2.48% | 16.94 | 2.03 |
| 06/21 | 2,911 | 3,025 | 2,892 | 3,010 | +2.49% | 67,600 | 324億6586万 | +0.87% | 16.69 | 2 |
| 06/18 | 2,965 | 2,981 | 2,937 | 2,937 | +0.72% | 20,000 | 316億7848万 | -1.71% | 16.29 | 1.95 |
| 06/17 | 2,935 | 2,936 | 2,914 | 2,916 | -1.55% | 11,800 | 314億5197万 | -2.74% | 16.17 | 1.94 |
| 06/16 | 2,950 | 2,962 | 2,913 | 2,962 | +0.03% | 28,900 | 319億4813万 | -1.5% | 16.42 | 1.97 |
| 06/15 | 2,910 | 2,974 | 2,888 | 2,961 | +1.51% | 27,200 | 319億3734万 | -1.89% | 16.42 | 1.97 |
| 06/14 | 2,935 | 2,935 | 2,899 | 2,917 | -0.34% | 10,900 | 314億6276万 | -3.67% | 16.17 | 1.94 |
| 06/11 | 2,974 | 2,974 | 2,927 | 2,927 | -1.01% | 18,000 | 315億7062万 | -3.84% | 16.23 | 1.95 |
| 06/10 | 2,950 | 2,963 | 2,935 | 2,957 | +0.24% | 17,400 | 318億9420万 | -3.27% | 16.4 | 1.96 |
| 06/09 | 2,946 | 2,975 | 2,916 | 2,950 | +0.55% | 20,500 | 318億1870万 | -3.91% | 16.36 | 1.96 |
| 06/08 | 2,865 | 2,950 | 2,861 | 2,934 | +3.06% | 38,800 | 316億4612万 | -4.8% | 16.27 | 1.95 |
| 06/07 | 2,838 | 2,865 | 2,833 | 2,847 | +0.39% | 23,100 | 307億774万 | -8.04% | 15.79 | 1.89 |
| 06/04 | 2,810 | 2,838 | 2,780 | 2,836 | +0.57% | 43,100 | 305億8909万 | -8.87% | 15.73 | 1.88 |
| 06/03 | 2,855 | 2,871 | 2,806 | 2,820 | -1.12% | 67,400 | 304億1652万 | -9.9% | 15.64 | 1.87 |
| 06/02 | 2,912 | 2,920 | 2,843 | 2,852 | -3.68% | 74,400 | 307億6167万 | -9.43% | 15.81 | 1.9 |
| 06/01 | 2,921 | 2,974 | 2,882 | 2,961 | +1.16% | 56,400 | 319億3734万 | -6.45% | 16.42 | 1.97 |
| 05/31 | 3,015 | 3,015 | 2,907 | 2,927 | -2.6% | 75,600 | 315億7062万 | -7.81% | 16.23 | 1.95 |
| 05/28 | 3,030 | 3,035 | 2,975 | 3,005 | -0.33% | 60,900 | 324億1193万 | -5.86% | 16.66 | 2 |
| 05/27 | 3,075 | 3,080 | 3,015 | 3,015 | -1.95% | 31,000 | 325億1979万 | -5.96% | 16.72 | 2 |
| 05/26 | 3,135 | 3,140 | 3,075 | 3,075 | -2.38% | 24,000 | 331億6695万 | -4.41% | 17.05 | 2.04 |
| 05/25 | 3,170 | 3,190 | 3,150 | 3,150 | -1.1% | 17,800 | 339億7590万 | -2.36% | 17.47 | 2.09 |
| 05/24 | 3,150 | 3,210 | 3,150 | 3,185 | +1.11% | 25,300 | 343億5341万 | -1.48% | 17.66 | 2.12 |
| 05/21 | 3,095 | 3,170 | 3,095 | 3,150 | +1.78% | 24,300 | 339億7590万 | -2.72% | 17.47 | 2.09 |
| 05/20 | 3,115 | 3,120 | 3,075 | 3,095 | +0.32% | 12,600 | 333億8267万 | -4.62% | 17.16 | 2.06 |
| 05/19 | 3,090 | 3,130 | 3,075 | 3,085 | -0.96% | 23,400 | 332億7481万 | -5.16% | 17.11 | 2.05 |
| 05/18 | 3,105 | 3,140 | 3,100 | 3,115 | -0.16% | 20,900 | 335億9839万 | -4.39% | 17.27 | 2.07 |
| 05/17 | 3,195 | 3,235 | 3,095 | 3,120 | -2.19% | 41,400 | 336億5232万 | -4.44% | 17.3 | 2.07 |
| 05/14 | 3,220 | 3,250 | 3,170 | 3,190 | +1.27% | 34,700 | 344億734万 | -2.36% | 17.69 | 2.12 |
| 05/13 | 3,205 | 3,230 | 3,140 | 3,150 | -2.17% | 45,000 | 339億7590万 | -3.73% | 17.47 | 2.09 |
| 05/12 | 3,215 | 3,285 | 3,185 | 3,220 | +0.47% | 49,500 | 347億3092万 | -1.86% | 17.85 | 2.14 |
| 05/11 | 3,320 | 3,320 | 3,200 | 3,205 | -4.04% | 50,800 | 345億6913万 | -2.38% | 17.77 | 2.13 |
| 05/10 | 3,250 | 3,340 | 3,110 | 3,340 | +2.93% | 149,600 | 360億2524万 | +1.71% | 18.52 | 2.22 |
| 05/07 | 3,300 | 3,340 | 3,235 | 3,245 | -1.22% | 69,500 | 350億57万 | -1.04% | 17.99 | 2.16 |
| 05/06 | 3,280 | 3,310 | 3,265 | 3,285 | +0.92% | 38,600 | 354億3201万 | +0.12% | 18.22 | 2.18 |
| 04/30 | 3,295 | 3,310 | 3,255 | 3,255 | -0.31% | 37,700 | 351億843万 | -0.82% | 18.05 | 2.16 |
| 04/28 | 3,270 | 3,295 | 3,250 | 3,265 | +0.31% | 19,400 | 352億1629万 | -0.37% | 18.1 | 2.17 |
| 04/27 | 3,285 | 3,300 | 3,255 | 3,255 | -0.91% | 25,400 | 351億843万 | -0.52% | 18.05 | 2.16 |
| 04/26 | 3,280 | 3,300 | 3,235 | 3,285 | -0.45% | 29,000 | 354億3201万 | +0.4% | 18.22 | 2.18 |
| 04/23 | 3,230 | 3,305 | 3,225 | 3,300 | +1.54% | 26,300 | 355億9380万 | +0.89% | 18.3 | 2.19 |
| 04/22 | 3,235 | 3,295 | 3,235 | 3,250 | +0.93% | 26,900 | 350億5450万 | -0.58% | 18.02 | 2.16 |
| 04/21 | 3,295 | 3,300 | 3,220 | 3,220 | -3.59% | 38,200 | 347億3092万 | -1.44% | 17.85 | 2.14 |
| 04/20 | 3,315 | 3,360 | 3,280 | 3,340 | -0.3% | 26,200 | 360億2524万 | +2.2% | 18.52 | 2.22 |
| 04/19 | 3,300 | 3,350 | 3,295 | 3,350 | +1.36% | 28,000 | 361億3310万 | +2.7% | 18.58 | 2.23 |
| 04/16 | 3,325 | 3,325 | 3,280 | 3,305 | +0.61% | 16,000 | 356億4773万 | +1.38% | 18.33 | 2.2 |
| 04/15 | 3,325 | 3,325 | 3,270 | 3,285 | -1.35% | 18,400 | 354億3201万 | +0.77% | 18.22 | 2.18 |
| 04/14 | 3,310 | 3,330 | 3,305 | 3,330 | +0.6% | 18,100 | 359億1738万 | +2.15% | 18.46 | 2.21 |
| 04/13 | 3,315 | 3,345 | 3,310 | 3,310 | -0.15% | 19,400 | 357億166万 | +1.66% | 18.35 | 2.2 |
| 04/12 | 3,330 | 3,335 | 3,270 | 3,315 | 0% | 27,400 | 357億5559万 | +1.94% | 18.38 | 2.2 |
| 04/09 | 3,265 | 3,335 | 3,250 | 3,315 | +3.76% | 52,600 | 357億5559万 | +2.16% | 18.38 | 2.2 |
| 04/08 | 3,250 | 3,275 | 3,195 | 3,195 | -2.89% | 30,400 | 344億6127万 | -1.21% | 17.72 | 2.12 |
| 04/07 | 3,225 | 3,370 | 3,225 | 3,290 | +3.62% | 55,400 | 354億8594万 | +1.92% | 18.24 | 2.19 |
| 04/06 | 3,320 | 3,320 | 3,175 | 3,175 | -4.08% | 78,000 | 342億4555万 | -1.37% | 17.61 | 2.11 |
| 04/05 | 3,395 | 3,410 | 3,300 | 3,310 | -2.22% | 51,400 | 357億166万 | +2.92% | 18.35 | 2.2 |
| 04/02 | 3,300 | 3,395 | 3,265 | 3,385 | +3.99% | 94,000 | 365億1061万 | +5.52% | 18.77 | 2.25 |
| 04/01 | 3,275 | 3,285 | 3,220 | 3,255 | +0.77% | 29,900 | 351億843万 | +1.78% | 18.05 | 2.16 |
| 03/31 | 3,245 | 3,280 | 3,215 | 3,230 | -0.15% | 21,600 | 348億3878万 | +1.06% | 17.91 | 2.15 |
| 03/30 | 3,285 | 3,325 | 3,230 | 3,235 | -1.52% | 29,000 | 348億9271万 | +1.28% | 17.94 | 2.15 |
| 03/29 | 3,315 | 3,360 | 3,235 | 3,285 | -0.45% | 78,100 | 354億3201万 | +2.78% | 18.22 | 2.18 |
| 03/26 | 3,165 | 3,300 | 3,165 | 3,300 | +5.26% | 53,800 | 355億9380万 | +3.38% | 18.3 | 2.19 |
| 03/25 | 3,155 | 3,165 | 3,105 | 3,135 | -0.63% | 31,000 | 338億1411万 | -1.72% | 17.38 | 2.08 |
| 03/24 | 3,200 | 3,200 | 3,145 | 3,155 | -2.47% | 36,600 | 340億2983万 | -1.31% | 17.49 | 2.1 |
| 03/23 | 3,290 | 3,290 | 3,215 | 3,235 | -1.22% | 31,200 | 348億9271万 | +1.06% | 17.94 | 2.15 |
| 03/22 | 3,220 | 3,280 | 3,205 | 3,275 | +1.08% | 29,100 | 353億2415万 | +2.38% | 18.16 | 2.18 |
| 03/19 | 3,160 | 3,240 | 3,145 | 3,240 | +1.25% | 37,000 | 349億4664万 | +1.44% | 17.97 | 2.15 |
| 03/18 | 3,240 | 3,240 | 3,160 | 3,200 | -1.39% | 45,200 | 345億1520万 | +0.28% | 17.74 | 2.13 |
| 03/17 | 3,215 | 3,260 | 3,205 | 3,245 | +1.25% | 37,900 | 350億57万 | +1.85% | 17.99 | 2.16 |
| 03/16 | 3,255 | 3,280 | 3,205 | 3,205 | -2.58% | 37,600 | 345億6913万 | +0.85% | 17.77 | 2.13 |
| 03/15 | 3,300 | 3,305 | 3,250 | 3,290 | -0.3% | 27,800 | 354億8594万 | +3.75% | 18.24 | 2.19 |
| 03/12 | 3,295 | 3,320 | 3,250 | 3,300 | +0.15% | 41,300 | 355億9380万 | +4.4% | 18.3 | 2.19 |
| 03/11 | 3,250 | 3,310 | 3,225 | 3,295 | +1.85% | 46,300 | 355億3987万 | +4.47% | 18.27 | 2.19 |
| 03/10 | 3,230 | 3,245 | 3,205 | 3,235 | +1.25% | 32,500 | 348億9271万 | +2.76% | 17.94 | 2.15 |
| 03/09 | 3,095 | 3,210 | 3,075 | 3,195 | +1.91% | 55,700 | 344億6127万 | +1.46% | 17.72 | 2.12 |
| 03/08 | 3,055 | 3,165 | 3,055 | 3,135 | +2.96% | 62,100 | 338億1411万 | -0.41% | 17.38 | 2.08 |
| 03/05 | 3,010 | 3,045 | 2,956 | 3,045 | +0.16% | 54,600 | 328億4337万 | -3.36% | 16.88 | 2.02 |
| 03/04 | 3,060 | 3,060 | 3,010 | 3,040 | -1.3% | 28,100 | 327億8944万 | -3.74% | 16.86 | 2.02 |
| 03/03 | 3,095 | 3,095 | 3,045 | 3,080 | -0.65% | 25,400 | 332億2088万 | -2.69% | 17.08 | 2.05 |
| 03/02 | 3,135 | 3,190 | 3,070 | 3,100 | -0.48% | 53,100 | 334億3660万 | -2.3% | 17.19 | 2.06 |
| 03/01 | 3,175 | 3,185 | 3,110 | 3,115 | -0.16% | 40,500 | 335億9839万 | -1.92% | 17.27 | 2.07 |
| 02/26 | 3,170 | 3,205 | 3,120 | 3,120 | -2.95% | 36,300 | 336億5232万 | -1.83% | 17.3 | 2.07 |
| 02/25 | 3,225 | 3,240 | 3,185 | 3,215 | +1.1% | 17,800 | 346億7699万 | +1.1% | 17.83 | 2.14 |
| 02/24 | 3,245 | 3,245 | 3,165 | 3,180 | -2.75% | 25,100 | 342億9948万 | +0.06% | 17.63 | 2.11 |
| 02/22 | 3,215 | 3,270 | 3,185 | 3,270 | +2.67% | 25,200 | 352億7022万 | +2.89% | 18.13 | 2.17 |
| 02/19 | 3,220 | 3,220 | 3,150 | 3,185 | -2.3% | 67,700 | 343億5341万 | +0.31% | 17.66 | 2.12 |
| 02/18 | 3,315 | 3,315 | 3,230 | 3,260 | -1.36% | 49,800 | 351億6236万 | +2.71% | 18.08 | 2.17 |
| 02/17 | 3,270 | 3,315 | 3,235 | 3,305 | +1.38% | 54,200 | 356億4773万 | +4.19% | 18.33 | 2.2 |
| 02/16 | 3,205 | 3,285 | 3,205 | 3,260 | +2.03% | 60,700 | 351億6236万 | +2.87% | 18.08 | 2.17 |
| 02/15 | 3,155 | 3,250 | 3,120 | 3,195 | +1.43% | 80,000 | 344億6127万 | +0.79% | 17.72 | 2.12 |
| 02/12 | 3,140 | 3,160 | 3,110 | 3,150 | -0.47% | 38,500 | 339億7590万 | -0.66% | 17.47 | 2.09 |
| 02/10 | 3,095 | 3,185 | 3,080 | 3,165 | +2.93% | 57,000 | 341億3769万 | -0.25% | 17.55 | 2.1 |
| 02/09 | 3,010 | 3,090 | 2,998 | 3,075 | +1.49% | 60,600 | 331億6695万 | -3.15% | 17.05 | 2.04 |
| 02/08 | 3,005 | 3,050 | 3,005 | 3,030 | 0% | 42,400 | 326億8158万 | -4.72% | 16.8 | 2.01 |
| 02/05 | 3,050 | 3,080 | 3,000 | 3,030 | -0.33% | 55,400 | 326億8158万 | -4.9% | 16.8 | 2.01 |
| 02/04 | 3,120 | 3,120 | 3,025 | 3,040 | -2.88% | 83,200 | 327億8944万 | -4.79% | 16.86 | 2.02 |
| 02/03 | 3,160 | 3,170 | 3,115 | 3,130 | -0.79% | 57,600 | 337億6018万 | -2.03% | 17.36 | 2.08 |
| 02/02 | 3,310 | 3,335 | 3,145 | 3,155 | -3.22% | 225,300 | 340億2983万 | -1.25% | 17.49 | 2.1 |
| 02/01 | 3,145 | 3,285 | 3,145 | 3,260 | +3.16% | 81,800 | 351億6236万 | +2.07% | 18.08 | 2.17 |
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 12月期 | 415 830 10/30 | 255 510 12/26 | 675,800 337,900 10/30 | - | - | +4.25% 12/11 | -13.57% 1/15 |
| 2009年 12月期 | 400 800 7/7 | 218 437 3/6 436 2/25 | 58,800 29,400 6/15 | - | - | +16.96% 7/1 | -15.23% 11/24 |
| 2010年 12月期 | 395 790 6/24 | 280 560 1/5 560 1/4 | 203,400 101,700 6/25 | 36億4980万 | 25億8720万 | +15.53% 1/17 | -9.63% 7/2 |
| 2011年 12月期 | 480 959 1/14 | 260 520 3/17 | 179,800 89,900 12/9 | 44億3058万 | 24億240万 | +15.29% 2/3 | -31.66% 3/15 |
| 2012年 12月期 | 635 1,270 10/10 | 341 682 1/26 682 1/24 | 138,000 69,000 10/31 | 58億6740万 | 31億5084万 | +16.68% 10/10 | -11.99% 5/21 |
| 2013年 12月期 | 1,540 10/15 | 587 1,173 1/10 | 1,135,300 10/15 | 142億2960万 | 54億1926万 | +41.53% 5/7 | -19.28% 2/4 |
| 2014年 12月期 | 1,765 12/25 | 1,004 2/27 | 235,400 12/26 | 176億6729万 | 99億8889万 | +15.66% 7/23 | -13.14% 2/10 |
| 2015年 12月期 | 2,670 9/10 | 1,454 1/16 | 510,400 9/10 | 267億7315万 | 145億5424万 | +33.86% 9/1 | -22.13% 1/21 |
| 2016年 12月期 | 1,916 1/4 | 1,253 2/12 | 107,000 12/27 | 192億1249万 | 125億7210万 | +11.43% 3/14 | -20.97% 2/12 |
| 2017年 12月期 | 2,193 10/31 10/16 | 1,593 4/13 | 170,800 12/26 | 220億1772万 | 159億9372万 | +11.15% 9/28 | -8.92% 2/6 |
| 2018年 12月期 | 2,498 12/14 | 1,821 2/14 | 188,500 12/14 | 250億7992万 | 182億8284万 | +10.41% 11/8 | -11.45% 10/29 |
| 2019年 12月期 | 4,390 5/13 | 2,178 1/4 | 433,900 5/10 | 440億7560万 | 218億6712万 | +24.88% 5/13 | -13.23% 8/5 |
| 2020年 12月期 | 4,880 7/28 | 1,643 3/17 3/13 | 479,700 8/3 | 489億9520万 | 164億9572万 | +33.38% 5/11 | -27.33% 3/13 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 72%（1.72倍）
- 2013/12/30 vs 2012/12/28
- 137%（2.37倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）