株価チャート
株価
9/28
- 前日 (9/27)
- 715
- 始値
- 727
- 高値
- 727
- 安値
- 688
- 終値 -1.96%
- 701
- 出来高 -53.16%
- 33,400
乖離率
- 株価（5日）
移動平均値 - -1.13%
709 - 株価（25日）
移動平均値 - -1.41%
711 - 出来高（5日）
移動平均値 - -67.43%
102,560
2021/04/30～2021/09/28
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 | ||||||||||
| 09/28 | 727 | 727 | 688 | 701 | -1.96% | 33,400 | 126億6937万 | -1.41% | - | 2.82 |
| 09/27 | 738 | 741 | 700 | 715 | -5.05% | 71,300 | 129億2239万 | 0% | - | 2.88 |
| 09/24 | 707 | 781 | 700 | 753 | +9.61% | 244,900 | 136億918万 | +5.17% | - | 3.03 |
| 09/22 | 685 | 699 | 668 | 687 | -0.43% | 72,700 | 124億1634万 | -4.05% | - | 2.77 |
| 09/21 | 659 | 696 | 651 | 690 | +3.14% | 90,500 | 124億6332万 | -3.77% | - | 2.78 |
| 09/17 | 674 | 682 | 663 | 669 | -0.15% | 39,200 | 120億8400万 | -6.56% | - | 2.69 |
| 09/16 | 675 | 682 | 649 | 670 | -0.74% | 123,500 | 121億206万 | -5.9% | - | 2.7 |
| 09/15 | 660 | 684 | 659 | 675 | +0.75% | 46,300 | 121億9238万 | -4.93% | - | 2.72 |
| 09/14 | 687 | 688 | 664 | 670 | +0.9% | 63,600 | 121億206万 | -5.23% | - | 2.7 |
| 09/13 | 660 | 675 | 651 | 664 | -0.3% | 23,400 | 119億9368万 | -5.68% | - | 2.67 |
| 09/10 | 674 | 675 | 662 | 666 | +0.3% | 24,600 | 120億2981万 | -4.86% | - | 2.68 |
| 09/09 | 691 | 691 | 659 | 664 | -1.63% | 69,700 | 119億9368万 | -4.6% | - | 2.67 |
| 09/08 | 701 | 706 | 671 | 675 | -2.32% | 112,600 | 121億9238万 | -2.32% | - | 2.72 |
| 09/07 | 700 | 717 | 691 | 691 | -0.86% | 75,500 | 124億8138万 | +0.58% | - | 2.78 |
| 09/06 | 704 | 724 | 677 | 697 | +0.43% | 122,200 | 125億8976万 | +2.35% | - | 2.81 |
| 09/03 | 728 | 754 | 691 | 694 | -5.96% | 131,700 | 125億3557万 | +2.66% | - | 2.79 |
| 09/02 | 760 | 797 | 738 | 738 | -8.78% | 141,000 | 133億3033万 | +10.15% | - | 2.97 |
| 09/01 | 740 | 809 | 739 | 809 | +9.32% | 139,100 | 146億1279万 | +22.21% | - | 3.26 |
| 08/31 | 747 | 747 | 724 | 740 | +0.95% | 38,700 | 133億6646万 | +13.67% | - | 2.98 |
| 08/30 | 734 | 760 | 731 | 733 | -0.14% | 16,300 | 132億4002万 | +14% | - | 2.95 |
| 08/27 | 735 | 737 | 727 | 734 | -1.61% | 14,300 | 132億5808万 | +15.59% | - | 2.96 |
| 08/26 | 774 | 781 | 743 | 746 | -5.45% | 62,900 | 134億7483万 | +18.98% | - | 3 |
| 08/25 | 761 | 820 | 744 | 789 | +5.76% | 129,100 | 142億5153万 | +27.46% | - | 3.18 |
| 08/24 | 731 | 751 | 718 | 746 | -0.53% | 70,100 | 134億7483万 | +22.5% | - | 3 |
| 08/23 | 805 | 805 | 724 | 750 | -8.54% | 204,600 | 135億4708万 | +25% | - | 3.02 |
| 08/20 | 743 | 823 | 734 | 820 | +10.51% | 220,200 | 148億1148万 | +38.28% | - | 3.3 |
| 08/19 | 737 | 750 | 700 | 742 | -1.33% | 118,600 | 134億258万 | +27.05% | - | 2.99 |
| 08/18 | 695 | 766 | 695 | 752 | +5.92% | 144,800 | 135億8321万 | +30.33% | - | 3.03 |
| 08/17 | 636 | 756 | 636 | 710 | +8.23% | 339,400 | 128億2457万 | +24.34% | - | 2.86 |
| 08/16 | 584 | 672 | 571 | 656 | +13.1% | 182,200 | 118億4918万 | +15.9% | - | 2.64 |
| 08/13 | 610 | 610 | 573 | 580 | -3.97% | 41,500 | 104億7641万 | +2.65% | - | 2.34 |
| 08/12 | 624 | 624 | 574 | 604 | -2.11% | 104,700 | 109億992万 | +6.53% | - | 2.43 |
| 08/11 | 583 | 618 | 581 | 617 | +6.75% | 129,900 | 111億4473万 | +8.44% | - | 2.48 |
| 08/10 | 569 | 583 | 565 | 578 | +1.58% | 15,700 | 104億4029万 | +1.23% | - | 2.33 |
| 08/06 | 563 | 571 | 550 | 569 | +1.79% | 25,400 | 102億7772万 | -0.87% | - | 2.29 |
| 08/05 | 545 | 563 | 540 | 559 | +0.72% | 38,700 | 100億9709万 | -3.29% | - | 2.25 |
| 08/04 | 552 | 556 | 536 | 555 | +0.18% | 29,600 | 100億2484万 | -4.8% | - | 2.23 |
| 08/03 | 555 | 559 | 549 | 554 | -1.07% | 9,500 | 100億678万 | -5.62% | - | 2.23 |
| 08/02 | 562 | 566 | 546 | 560 | +0.18% | 34,800 | 101億1516万 | -5.41% | - | 2.26 |
| 07/30 | 552 | 561 | 548 | 559 | +1.82% | 18,200 | 100億9709万 | -6.21% | - | 2.25 |
| 07/29 | 536 | 550 | 536 | 549 | +4.17% | 18,700 | 99億1646万 | -8.65% | - | 2.21 |
| 07/28 | 533 | 538 | 521 | 527 | -1.86% | 21,500 | 95億1908万 | -13.04% | - | 2.12 |
| 07/27 | 540 | 550 | 535 | 537 | -2.36% | 13,200 | 96億9971万 | -12.11% | - | 2.16 |
| 07/26 | 552 | 552 | 536 | 550 | +1.48% | 32,400 | 99億3453万 | -10.86% | - | 2.21 |
| 07/21 | 535 | 544 | 529 | 542 | +2.85% | 48,600 | 97億9003万 | -13% | - | 2.18 |
| 07/20 | 539 | 542 | 524 | 527 | -1.13% | 34,000 | 95億1908万 | -16.35% | - | 2.12 |
| 07/19 | 535 | 544 | 526 | 533 | -0.93% | 47,100 | 96億2746万 | -16.33% | - | 2.15 |
| 07/16 | 546 | 552 | 538 | 538 | 0% | 38,600 | 97億1777万 | -16.46% | - | 2.17 |
| 07/15 | 567 | 571 | 536 | 538 | -5.78% | 135,100 | 97億1777万 | -17.36% | - | 2.17 |
| 07/14 | 594 | 594 | 566 | 571 | -2.39% | 53,000 | 103億1385万 | -13.22% | - | 2.3 |
| 07/13 | 596 | 596 | 567 | 585 | -0.17% | 37,200 | 105億6672万 | -12.03% | - | 2.36 |
| 07/12 | 602 | 606 | 586 | 586 | -1.01% | 15,200 | 105億8479万 | -12.54% | - | 2.36 |
| 07/09 | 583 | 594 | 566 | 592 | -0.17% | 64,400 | 106億9316万 | -12.3% | - | 2.38 |
| 07/08 | 620 | 620 | 592 | 593 | -4.35% | 83,900 | 107億1123万 | -12.54% | - | 2.39 |
| 07/07 | 623 | 627 | 609 | 620 | -2.05% | 76,200 | 111億9892万 | -9.09% | - | 2.5 |
| 07/06 | 655 | 655 | 629 | 633 | -3.36% | 82,300 | 114億3374万 | -7.59% | - | 2.55 |
| 07/05 | 668 | 675 | 654 | 655 | -1.95% | 14,700 | 118億3112万 | -4.66% | - | 2.64 |
| 07/02 | 655 | 669 | 654 | 668 | +1.98% | 11,000 | 120億6594万 | -2.91% | - | 2.69 |
| 07/01 | 666 | 666 | 655 | 655 | -2.53% | 11,900 | 118億3112万 | -4.93% | - | 2.64 |
| 06/30 | 675 | 676 | 669 | 672 | +0.15% | 7,800 | 121億3819万 | -2.75% | - | 2.7 |
| 06/29 | 669 | 673 | 664 | 671 | +0.3% | 7,800 | 121億2012万 | -3.17% | - | 2.7 |
| 06/28 | 665 | 677 | 660 | 669 | +0.3% | 26,100 | 120億8400万 | -3.74% | - | 2.69 |
| 06/25 | 672 | 673 | 655 | 667 | +0.3% | 12,000 | 120億4787万 | -4.17% | - | 2.68 |
| 06/24 | 683 | 683 | 659 | 665 | -1.19% | 23,600 | 120億1175万 | -4.59% | - | 2.68 |
| 06/23 | 671 | 674 | 663 | 673 | -0.15% | 30,100 | 121億5625万 | -3.86% | - | 2.71 |
| 06/22 | 678 | 682 | 671 | 674 | +0.9% | 20,900 | 121億7431万 | -4.13% | - | 2.71 |
| 06/21 | 666 | 676 | 662 | 668 | -1.91% | 38,200 | 120億5859万 | -5.38% | - | 2.69 |
| 06/18 | 690 | 697 | 678 | 681 | -2.3% | 35,000 | 122億9326万 | -4.08% | - | 2.74 |
| 06/17 | 717 | 717 | 690 | 697 | -1.97% | 50,100 | 125億8209万 | -2.92% | - | 2.8 |
| 06/16 | 710 | 717 | 703 | 711 | 0% | 27,700 | 128億3481万 | -1.93% | - | 2.86 |
| 06/15 | 711 | 720 | 705 | 711 | -0.14% | 26,700 | 128億3481万 | -2.74% | - | 2.86 |
| 06/14 | 720 | 725 | 712 | 712 | +0.14% | 46,500 | 128億5287万 | -3.39% | - | 2.86 |
| 06/11 | 718 | 726 | 703 | 711 | -1.25% | 63,600 | 128億3481万 | -4.44% | - | 2.86 |
| 06/10 | 728 | 728 | 712 | 720 | -1.23% | 38,700 | 129億9728万 | -4% | - | 2.9 |
| 06/09 | 712 | 733 | 710 | 729 | +2.53% | 61,700 | 131億5975万 | -3.57% | - | 2.93 |
| 06/08 | 704 | 716 | 702 | 711 | +0.42% | 41,200 | 128億3481万 | -6.45% | - | 2.86 |
| 06/07 | 692 | 712 | 684 | 708 | +3.81% | 117,900 | 127億8066万 | -7.57% | - | 2.85 |
| 06/04 | 691 | 692 | 672 | 682 | -1.73% | 47,100 | 123億1131万 | -11.77% | - | 2.74 |
| 06/03 | 680 | 707 | 680 | 694 | +2.06% | 50,500 | 125億2793万 | -11.03% | - | 2.79 |
| 06/02 | 680 | 691 | 670 | 680 | -0.58% | 39,800 | 122億7521万 | -13.6% | - | 2.73 |
| 06/01 | 689 | 690 | 678 | 684 | -0.15% | 24,700 | 123億4742万 | -13.96% | - | 2.75 |
| 05/31 | 706 | 708 | 680 | 685 | -2.97% | 29,100 | 123億6547万 | -14.48% | - | 2.76 |
| 05/28 | 700 | 709 | 699 | 706 | +0.14% | 11,700 | 127億4456万 | -12.73% | - | 2.84 |
| 05/27 | 721 | 721 | 698 | 705 | -2.22% | 58,800 | 127億2650万 | -13.5% | - | 2.84 |
| 05/26 | 700 | 725 | 696 | 721 | +2.41% | 47,000 | 130億1533万 | -12.39% | - | 2.9 |
| 05/25 | 705 | 726 | 688 | 704 | +1.29% | 129,300 | 127億845万 | -15.08% | - | 2.83 |
| 05/24 | 700 | 700 | 677 | 695 | -0.71% | 68,400 | 125億4599万 | -16.67% | - | 2.8 |
| 05/21 | 759 | 759 | 675 | 700 | -5.91% | 264,700 | 126億3595万 | -16.47% | - | 2.82 |
| 05/20 | 734 | 760 | 734 | 744 | +1.36% | 42,800 | 134億3021万 | -11.74% | - | 2.99 |
| 05/19 | 735 | 744 | 726 | 734 | -2.13% | 34,600 | 132億4969万 | -13.34% | - | 2.95 |
| 05/18 | 740 | 759 | 730 | 750 | -4.09% | 112,900 | 135億3852万 | -11.76% | - | 3.02 |
| 05/17 | 876 | 888 | 733 | 782 | -10.73% | 191,800 | 141億1616万 | -8.32% | - | 3.15 |
| 05/14 | 898 | 918 | 876 | 876 | +0.23% | 81,600 | 158億1299万 | +2.34% | - | 3.52 |
| 05/13 | 869 | 880 | 866 | 874 | +0.58% | 19,100 | 157億7688万 | +2.22% | - | 3.52 |
| 05/12 | 847 | 878 | 847 | 869 | +2.6% | 62,500 | 156億8663万 | +1.76% | - | 3.5 |
| 05/11 | 885 | 885 | 830 | 847 | -4.29% | 67,900 | 152億8950万 | -0.82% | - | 3.41 |
| 05/10 | 876 | 896 | 876 | 885 | +2.19% | 50,700 | 159億7545万 | +3.63% | - | 3.56 |
| 05/07 | 865 | 874 | 861 | 866 | +0.81% | 9,400 | 156億3247万 | +1.64% | - | 3.48 |
| 05/06 | 844 | 859 | 844 | 859 | +1.54% | 5,200 | 155億611万 | +0.82% | - | 3.45 |
| 04/30 | 839 | 848 | 833 | 846 | -0.94% | 17,000 | 152億7145万 | -0.59% | - | 3.4 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2019年 9月期 | 1,331 9/27 | 579 10/30 | 2,368,200 10/3 | +28.48% 12/13 | -11.99% 3/8 |
| 2020年 9月期 | 1,759 11/25 | 494 3/19 | 418,700 12/17 | +28.24% 8/27 | -51.2% 3/19 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 76%（1.76倍）
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）