株価チャート
株価
9/16
- 前日 (9/15)
- 1,800
- 始値
- 1,798
- 高値
- 1,800
- 安値
- 1,798
- 終値 -0.11%
- 1,798
- 出来高 +80.21%
- 17,300
乖離率
- 株価(5日)
移動平均値 - -0.06%
1,799 - 株価(25日)
移動平均値 - 0%
1,798 - 出来高(5日)
移動平均値 - -12%
19,660
2021/04/21~2021/09/16
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 | ||||||||||
09/16 | 1,798 | 1,800 | 1,798 | 1,798 | -0.11% | 17,300 | 832億6787万 | 0% | 24.08 | 1.76 |
09/15 | 1,798 | 1,800 | 1,798 | 1,800 | 0% | 9,600 | 833億6050万 | +0.11% | 24.1 | 1.76 |
09/14 | 1,797 | 1,800 | 1,797 | 1,800 | +0.17% | 37,800 | 833億6050万 | +0.17% | 24.1 | 1.76 |
09/13 | 1,797 | 1,799 | 1,797 | 1,797 | -0.11% | 22,300 | 832億2156万 | 0% | 24.06 | 1.76 |
09/10 | 1,799 | 1,799 | 1,797 | 1,799 | +0.06% | 11,300 | 833億1418万 | +0.11% | 24.09 | 1.76 |
09/09 | 1,797 | 1,799 | 1,797 | 1,798 | -0.06% | 10,300 | 832億6787万 | +0.06% | 24.08 | 1.76 |
09/08 | 1,797 | 1,799 | 1,797 | 1,799 | 0% | 17,800 | 833億1418万 | +0.11% | 24.09 | 1.76 |
09/07 | 1,799 | 1,800 | 1,797 | 1,799 | +0.06% | 43,500 | 833億1418万 | +0.11% | 24.09 | 1.76 |
09/06 | 1,798 | 1,799 | 1,798 | 1,798 | -0.06% | 95,500 | 832億6787万 | +0.06% | 24.08 | 1.76 |
09/03 | 1,797 | 1,799 | 1,797 | 1,799 | +0.11% | 35,500 | 833億1418万 | +0.11% | 24.09 | 1.76 |
09/02 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 41,100 | 832億2156万 | +0.06% | 24.06 | 1.76 |
09/01 | 1,798 | 1,800 | 1,797 | 1,797 | 0% | 219,100 | 832億2156万 | +0.06% | 24.06 | 1.76 |
08/31 | 1,797 | 1,799 | 1,797 | 1,797 | 0% | 122,700 | 832億2156万 | +0.06% | 24.06 | 1.76 |
08/30 | 1,797 | 1,798 | 1,796 | 1,797 | -0.06% | 199,800 | 832億2156万 | +0.06% | 24.06 | 1.76 |
08/27 | 1,797 | 1,798 | 1,796 | 1,798 | +0.06% | 46,200 | 832億6787万 | +0.06% | 24.08 | 1.76 |
08/26 | 1,796 | 1,798 | 1,796 | 1,797 | 0% | 33,900 | 832億2156万 | 0% | 24.06 | 1.76 |
08/25 | 1,796 | 1,798 | 1,796 | 1,797 | 0% | 9,300 | 832億2156万 | 0% | 24.06 | 1.76 |
08/24 | 1,797 | 1,798 | 1,796 | 1,797 | 0% | 20,100 | 832億2156万 | 0% | 24.06 | 1.76 |
08/23 | 1,799 | 1,800 | 1,796 | 1,797 | 0% | 106,300 | 832億2156万 | 0% | 24.06 | 1.76 |
08/20 | 1,797 | 1,798 | 1,796 | 1,797 | +0.06% | 47,900 | 832億2156万 | 0% | 24.06 | 1.76 |
08/19 | 1,797 | 1,798 | 1,796 | 1,796 | 0% | 59,200 | 831億7525万 | -0.06% | 24.05 | 1.76 |
08/18 | 1,796 | 1,799 | 1,796 | 1,796 | 0% | 65,100 | 831億7525万 | -0.06% | 24.05 | 1.76 |
08/17 | 1,797 | 1,798 | 1,796 | 1,796 | 0% | 24,200 | 831億7525万 | 0% | 24.05 | 1.76 |
08/16 | 1,797 | 1,797 | 1,796 | 1,796 | -0.11% | 24,100 | 831億7525万 | 0% | 24.05 | 1.76 |
08/13 | 1,796 | 1,798 | 1,796 | 1,798 | +0.11% | 51,700 | 832億6787万 | +0.11% | 24.08 | 1.76 |
08/12 | 1,796 | 1,797 | 1,796 | 1,796 | 0% | 19,400 | 831億7525万 | 0% | 24.05 | 1.76 |
08/11 | 1,796 | 1,798 | 1,796 | 1,796 | 0% | 36,900 | 831億7525万 | 0% | 24.05 | 1.76 |
08/10 | 1,796 | 1,798 | 1,796 | 1,796 | 0% | 51,100 | 831億7525万 | 0% | 24.05 | 1.76 |
08/06 | 1,797 | 1,798 | 1,796 | 1,796 | -0.06% | 103,000 | 831億7525万 | 0% | 24.05 | 1.76 |
08/05 | 1,796 | 1,798 | 1,795 | 1,797 | +0.11% | 254,400 | 832億2156万 | +0.06% | 24.06 | 1.76 |
08/04 | 1,797 | 1,798 | 1,795 | 1,795 | -0.11% | 211,500 | 831億2894万 | -0.06% | 24.04 | 1.76 |
08/03 | 1,797 | 1,798 | 1,796 | 1,797 | +0.06% | 93,700 | 832億2156万 | 0% | 24.06 | 1.76 |
08/02 | 1,798 | 1,798 | 1,796 | 1,796 | 0% | 151,600 | 831億7525万 | -0.06% | 24.05 | 1.76 |
07/30 | 1,795 | 1,798 | 1,794 | 1,796 | +0.17% | 535,900 | 831億7525万 | -0.06% | 24.05 | 1.76 |
07/29 | 1,798 | 1,799 | 1,793 | 1,793 | -0.28% | 1,771,300 | 830億3632万 | -0.22% | 24.01 | 1.76 |
07/28 | 1,798 | 1,800 | 1,797 | 1,798 | +0.06% | 200,900 | 832億6787万 | +0.06% | 24.08 | 1.76 |
07/27 | 1,799 | 1,800 | 1,797 | 1,797 | 0% | 189,300 | 832億2156万 | 0% | 24.06 | 1.76 |
07/26 | 1,800 | 1,801 | 1,797 | 1,797 | -0.06% | 297,200 | 832億2156万 | 0% | 24.06 | 1.76 |
07/21 | 1,800 | 1,800 | 1,798 | 1,798 | -0.11% | 163,600 | 832億6787万 | +0.06% | 24.08 | 1.76 |
07/20 | 1,797 | 1,801 | 1,797 | 1,800 | +0.11% | 231,200 | 833億6050万 | +0.17% | 24.1 | 1.76 |
07/19 | 1,796 | 1,801 | 1,795 | 1,798 | +0.06% | 513,800 | 832億6787万 | +0.06% | 24.08 | 1.76 |
07/16 | 1,796 | 1,797 | 1,795 | 1,797 | +0.06% | 236,100 | 832億2156万 | 0% | 24.06 | 1.76 |
07/15 | 1,797 | 1,798 | 1,796 | 1,796 | -0.11% | 309,800 | 831億7525万 | -0.06% | 24.05 | 1.76 |
07/14 | 1,796 | 1,798 | 1,795 | 1,798 | +0.17% | 226,300 | 832億6787万 | +0.06% | 24.08 | 1.76 |
07/13 | 1,796 | 1,798 | 1,795 | 1,795 | 0% | 475,100 | 831億2894万 | -0.11% | 24.04 | 1.76 |
07/12 | 1,796 | 1,799 | 1,793 | 1,795 | +0.06% | 1,008,700 | 831億2894万 | -0.11% | 24.04 | 1.76 |
07/09 | 1,792 | 1,797 | 1,791 | 1,794 | +0.11% | 876,900 | 830億8263万 | -0.17% | 24.02 | 1.76 |
07/08 | 1,794 | 1,795 | 1,792 | 1,792 | -0.11% | 195,300 | 829億9000万 | -0.28% | 24 | 1.76 |
07/07 | 1,797 | 1,797 | 1,794 | 1,794 | -0.22% | 253,800 | 830億8263万 | -0.22% | 24.02 | 1.76 |
07/06 | 1,796 | 1,799 | 1,796 | 1,798 | +0.17% | 607,800 | 832億6787万 | 0% | 24.08 | 1.76 |
07/05 | 1,798 | 1,798 | 1,794 | 1,795 | -0.17% | 955,200 | 831億2894万 | -0.17% | 24.04 | 1.76 |
07/02 | 1,799 | 1,799 | 1,798 | 1,798 | 0% | 137,900 | 832億6787万 | -0.06% | 24.08 | 1.76 |
07/01 | 1,799 | 1,799 | 1,798 | 1,798 | 0% | 90,300 | 832億6787万 | +0.33% | 24.08 | 1.76 |
06/30 | 1,799 | 1,799 | 1,798 | 1,798 | 0% | 172,500 | 832億6787万 | +1.41% | 24.08 | 1.76 |
06/29 | 1,799 | 1,800 | 1,798 | 1,798 | 0% | 206,000 | 832億6787万 | +2.51% | 24.08 | 1.76 |
06/28 | 1,799 | 1,801 | 1,798 | 1,798 | 0% | 319,600 | 832億6787万 | +3.75% | 24.08 | 1.76 |
06/25 | 1,799 | 1,800 | 1,798 | 1,798 | 0% | 317,900 | 832億6787万 | +4.84% | 24.08 | 1.76 |
06/24 | 1,799 | 1,801 | 1,798 | 1,798 | -0.06% | 409,100 | 832億6787万 | +6.01% | 24.08 | 1.76 |
06/23 | 1,797 | 1,799 | 1,797 | 1,799 | +0.11% | 391,700 | 833億1418万 | +7.21% | 24.09 | 1.76 |
06/22 | 1,798 | 1,799 | 1,797 | 1,797 | +0.06% | 760,400 | 832億2156万 | +8.32% | 24.06 | 1.76 |
06/21 | 1,798 | 1,800 | 1,796 | 1,796 | -0.06% | 846,000 | 831億7525万 | +9.51% | 24.05 | 1.76 |
06/18 | 1,798 | 1,799 | 1,797 | 1,797 | -0.06% | 817,900 | 832億2156万 | +10.86% | 24.06 | 1.76 |
06/17 | 1,799 | 1,799 | 1,798 | 1,798 | 0% | 428,500 | 832億6787万 | +12.23% | 24.08 | 1.76 |
06/16 | 1,798 | 1,800 | 1,797 | 1,798 | 0% | 719,900 | 832億6787万 | +13.58% | 24.08 | 1.76 |
06/15 | 1,799 | 1,800 | 1,798 | 1,798 | 0% | 416,500 | 832億6787万 | +14.96% | 24.08 | 1.76 |
06/14 | 1,799 | 1,800 | 1,798 | 1,798 | 0% | 823,300 | 832億6787万 | +16.15% | 24.08 | 1.76 |
06/11 | 1,799 | 1,799 | 1,798 | 1,798 | 0% | 409,700 | 832億6787万 | +17.36% | 24.08 | 1.76 |
06/10 | 1,798 | 1,800 | 1,798 | 1,798 | 0% | 587,500 | 832億6787万 | +19.15% | 24.08 | 1.76 |
06/09 | 1,798 | 1,799 | 1,798 | 1,798 | 0% | 643,300 | 832億6787万 | +21.16% | 24.08 | 1.76 |
06/08 | 1,799 | 1,800 | 1,798 | 1,798 | -0.06% | 867,600 | 832億6787万 | +23.24% | 24.08 | 1.76 |
06/07 | 1,800 | 1,803 | 1,799 | 1,799 | 0% | 1,136,000 | 833億1418万 | +25.54% | 24.09 | 1.76 |
06/04 | 1,801 | 1,804 | 1,799 | 1,799 | -0.06% | 1,237,600 | 833億1418万 | +27.86% | 24.09 | 1.76 |
06/03 | 1,801 | 1,803 | 1,800 | 1,800 | 0% | 1,159,000 | 833億6050万 | +30.25% | 24.1 | 1.76 |
06/02 | 1,810 | 1,814 | 1,800 | 1,800 | -0.44% | 1,414,400 | 833億6050万 | +32.55% | 24.1 | 1.76 |
06/01 | 1,798 | 1,814 | 1,798 | 1,808 | +0.56% | 2,045,100 | 837億3099万 | +35.74% | 24.21 | 1.77 |
05/31 | 1,803 | 1,808 | 1,798 | 1,798 | +10.44% | 2,006,100 | 832億6787万 | +37.67% | 24.08 | 1.76 |
05/28 | 1,628 | 1,628 | 1,628 | 1,628 | +22.59% | 26,700 | 753億9494万 | +27.09% | 21.8 | 1.6 |
05/27 | 1,306 | 1,335 | 1,300 | 1,328 | +0.68% | 233,700 | 615億152万 | +5.06% | 17.78 | 1.3 |
05/26 | 1,288 | 1,324 | 1,275 | 1,319 | +2.49% | 147,500 | 610億8472万 | +4.85% | 17.66 | 1.29 |
05/25 | 1,339 | 1,339 | 1,286 | 1,287 | -3.88% | 186,400 | 596億275万 | +2.8% | 17.23 | 1.26 |
05/24 | 1,320 | 1,342 | 1,299 | 1,339 | +1.44% | 150,000 | 620億1094万 | +7.38% | 17.93 | 1.31 |
05/21 | 1,344 | 1,352 | 1,317 | 1,320 | -1.79% | 195,900 | 611億3103万 | +6.45% | 17.68 | 1.29 |
05/20 | 1,322 | 1,360 | 1,320 | 1,344 | +1.28% | 166,100 | 622億4250万 | +8.91% | 18 | 1.32 |
05/19 | 1,302 | 1,333 | 1,290 | 1,327 | +0.15% | 204,100 | 614億5521万 | +8.24% | 17.77 | 1.3 |
05/18 | 1,314 | 1,332 | 1,280 | 1,325 | +0.08% | 265,200 | 613億6259万 | +8.7% | 17.74 | 1.3 |
05/17 | 1,332 | 1,345 | 1,319 | 1,324 | +0.23% | 231,500 | 613億1627万 | +9.24% | 17.73 | 1.3 |
05/14 | 1,342 | 1,349 | 1,318 | 1,321 | -0.75% | 148,800 | 611億7734万 | +9.63% | 17.69 | 1.29 |
05/13 | 1,336 | 1,376 | 1,319 | 1,331 | +0.76% | 252,500 | 616億4045万 | +10.92% | 17.82 | 1.3 |
05/12 | 1,380 | 1,401 | 1,319 | 1,321 | -5.3% | 245,900 | 611億7734万 | +10.73% | 17.69 | 1.29 |
05/11 | 1,380 | 1,414 | 1,359 | 1,395 | -0.36% | 403,200 | 646億438万 | +17.62% | 18.68 | 1.37 |
05/10 | 1,347 | 1,410 | 1,312 | 1,400 | +14.75% | 708,900 | 648億3594万 | +19.15% | 18.75 | 1.37 |
05/07 | 1,175 | 1,231 | 1,175 | 1,220 | +4.1% | 245,900 | 564億9989万 | +4.63% | 16.34 | 1.2 |
05/06 | 1,179 | 1,198 | 1,172 | 1,172 | +0.17% | 165,500 | 542億7694万 | +0.6% | 15.69 | 1.15 |
04/30 | 1,165 | 1,179 | 1,164 | 1,170 | +1.47% | 164,600 | 541億8432万 | +0.43% | 15.67 | 1.15 |
04/28 | 1,158 | 1,161 | 1,140 | 1,153 | -0.17% | 373,800 | 533億9703万 | -1.2% | 15.44 | 1.13 |
04/27 | 1,181 | 1,184 | 1,155 | 1,155 | -1.79% | 109,100 | 534億8965万 | -1.03% | 15.47 | 1.13 |
04/26 | 1,193 | 1,198 | 1,172 | 1,176 | -0.34% | 144,300 | 544億6219万 | +0.6% | 15.75 | 1.15 |
04/23 | 1,167 | 1,185 | 1,162 | 1,180 | +0.85% | 129,300 | 546億4743万 | +0.85% | 15.8 | 1.16 |
04/22 | 1,165 | 1,172 | 1,156 | 1,170 | +2.72% | 110,200 | 541億8432万 | 0% | 15.67 | 1.15 |
04/21 | 1,171 | 1,176 | 1,138 | 1,139 | -4.29% | 116,100 | 527億4867万 | -2.65% | 15.25 | 1.12 |
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 | 1,018 407,000 8/6 | 575 230,000 10/12 | 409,600 1,024 11/13 | - | - | +17.36% 10/9 | -8.54% 4/2 |
2008年 9月期 | 1,323 529,000 4/11 | 713 285,000 1/22 | 1,292,400 3,231 7/14 | - | - | +28.09% 2/21 | -22.93% 1/22 |
2009年 9月期 | 1,163 465,000 12/9 | 658 263,100 10/7 | 591,200 1,478 2/12 | - | - | +20.4% 11/6 | -19.03% 3/18 |
2010年 9月期 | 1,189 237,800 6/22 | 780 312,000 11/25 | 435,600 1,089 2/2 1,089 2/1 | - | - | +15.31% 3/19 | -9.27% 11/25 |
2011年 9月期 | 1,107 221,400 10/5 | 724 144,700 3/14 | 466,000 2,330 11/8 | 400億2912万 | 261億6176万 | +9.07% 6/30 | -18.1% 3/15 |
2012年 9月期 | 1,207 241,400 9/20 | 681 136,200 1/13 136,200 1/12 | 714,000 3,570 2/2 | 436億4512万 | 246億2496万 | +14.23% 2/22 | -10.91% 10/5 |
2013年 9月期 | 1,691 169,100 5/8 | 890 89,000 9/2 89,000 8/30 | 1,479,400 7,397 3/8 | 611億4656万 | 321億8240万 | +26.63% 3/8 | -21.5% 6/7 |
2014年 9月期 | 1,476 9/25 | 905 90,500 10/2 90,500 10/1 | 719,400 7,194 2/5 | 533億7216万 | 327億2480万 | +16.12% 11/18 | -18.87% 2/6 |
2015年 9月期 | 1,627 7/23 | 1,099 11/18 | 499,700 5/1 | 625億1928万 | 397億3984万 | +16.55% 1/9 | -16.37% 8/25 |
2016年 9月期 | 1,543 3/7 | 1,036 10/22 | 662,600 4/27 | 714億5847万 | 398億945万 | +16% 12/1 | -10.66% 1/12 |
2017年 9月期 | 2,213 8/17 | 1,218 11/9 | 844,800 5/8 | 1024億8710万 | 564億727万 | +14.6% 5/15 | -9.14% 11/9 |
2018年 9月期 | 2,826 1/29 | 1,985 5/2 | 484,900 5/2 | 1308億7598万 | 919億2810万 | +10.61% 6/13 | -16.4% 2/6 |
2019年 9月期 | 2,433 10/1 | 1,240 8/6 | 519,100 8/2 | 1126億7560万 | 574億2612万 | +8.71% 3/1 | -21.68% 8/5 |
2020年 9月期 | 1,500 12/10 | 851 3/17 | 969,600 4/8 | 694億6708万 | 394億1099万 | +12.32% 4/14 | -24.26% 3/13 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 22%(1.22倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- 29%(1.29倍)
- 2008/12/30 vs 2007/12/28
- 0%(1倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- 50%(1.5倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 87%(1.87倍)
- 2018/12/28 vs 2017/12/29
- -34%(0.66倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- -30%(0.7倍)