株価チャート
株価
7/27
- 前日 (7/26)
- 3,155
- 始値
- 3,215
- 高値
- 3,215
- 安値
- 3,110
- 終値 -0.79%
- 3,130
- 出来高 -28.99%
- 16,900
乖離率
- 株価（5日）
移動平均値 - +0.06%
3,128 - 株価（25日）
移動平均値 - +3.37%
3,028 - 出来高（5日）
移動平均値 - -30.74%
24,400
2021/03/02～2021/07/27
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 | ||||||||||
| 07/27 | 3,215 | 3,215 | 3,110 | 3,130 | -0.79% | 16,900 | 380億4202万 | +3.37% | 25.64 | 1.23 |
| 07/26 | 3,170 | 3,200 | 3,140 | 3,155 | +0.8% | 23,800 | 383億4587万 | +4.33% | 25.85 | 1.24 |
| 07/21 | 3,100 | 3,170 | 3,100 | 3,130 | +0.32% | 30,500 | 380億4202万 | +3.57% | 25.64 | 1.23 |
| 07/20 | 3,060 | 3,120 | 3,060 | 3,120 | +0.48% | 25,200 | 379億2048万 | +3.28% | 25.56 | 1.23 |
| 07/19 | 3,035 | 3,140 | 3,035 | 3,105 | 0% | 25,600 | 377億3817万 | +2.78% | 25.44 | 1.22 |
| 07/16 | 3,095 | 3,140 | 3,090 | 3,105 | +0.81% | 63,000 | 377億3817万 | +2.78% | 25.44 | 1.22 |
| 07/15 | 3,090 | 3,165 | 3,075 | 3,080 | +0.65% | 70,400 | 374億3432万 | +1.89% | 25.23 | 1.21 |
| 07/14 | 3,045 | 3,105 | 3,040 | 3,060 | +0.49% | 45,700 | 371億9124万 | +1.16% | 25.07 | 1.2 |
| 07/13 | 3,015 | 3,060 | 3,015 | 3,045 | +1.74% | 30,300 | 370億893万 | +0.59% | 24.95 | 1.2 |
| 07/12 | 2,970 | 3,040 | 2,970 | 2,993 | +2.08% | 40,700 | 363億7692万 | -1.19% | 24.52 | 1.18 |
| 07/09 | 2,930 | 2,943 | 2,901 | 2,932 | -0.1% | 18,600 | 356億3552万 | -3.27% | 24.02 | 1.15 |
| 07/08 | 2,950 | 2,967 | 2,935 | 2,935 | -0.51% | 15,800 | 356億7199万 | -3.23% | 24.05 | 1.15 |
| 07/07 | 2,961 | 2,966 | 2,929 | 2,950 | -0.71% | 14,800 | 358億5430万 | -2.9% | 24.17 | 1.16 |
| 07/06 | 2,975 | 3,000 | 2,962 | 2,971 | +0.03% | 4,400 | 361億953万 | -2.37% | 24.34 | 1.17 |
| 07/05 | 3,005 | 3,015 | 2,970 | 2,970 | -1.16% | 10,400 | 360億9738万 | -2.46% | 24.33 | 1.17 |
| 07/02 | 3,020 | 3,035 | 3,005 | 3,005 | +0.23% | 35,800 | 365億2277万 | -1.48% | 24.62 | 1.18 |
| 07/01 | 2,991 | 3,025 | 2,985 | 2,998 | +0.47% | 21,200 | 364億3769万 | -1.87% | 24.56 | 1.18 |
| 06/30 | 3,000 | 3,000 | 2,969 | 2,984 | +0.47% | 14,800 | 362億6753万 | -2.48% | 24.45 | 1.17 |
| 06/29 | 2,990 | 3,000 | 2,964 | 2,970 | -0.57% | 11,700 | 360億9738万 | -3.1% | 24.33 | 1.17 |
| 06/28 | 2,997 | 3,010 | 2,979 | 2,987 | -0.13% | 12,200 | 363億399万 | -2.74% | 24.47 | 1.18 |
| 06/25 | 2,960 | 3,005 | 2,960 | 2,991 | -1.29% | 21,000 | 363億5261万 | -2.76% | 24.5 | 1.18 |
| 06/24 | 3,030 | 3,040 | 3,000 | 3,030 | -0.82% | 17,900 | 368億2662万 | -1.66% | 24.82 | 1.19 |
| 06/23 | 3,010 | 3,055 | 3,010 | 3,055 | +0.49% | 30,800 | 371億3047万 | -1% | 25.03 | 1.2 |
| 06/22 | 3,000 | 3,045 | 2,997 | 3,040 | +3.05% | 70,700 | 369億4816万 | -1.62% | 24.91 | 1.2 |
| 06/21 | 3,020 | 3,020 | 2,950 | 2,950 | -3.12% | 6,100 | 358億5430万 | -4.78% | 24.17 | 1.16 |
| 06/18 | 3,110 | 3,110 | 3,045 | 3,045 | -1.93% | 11,600 | 370億893万 | -2% | 24.95 | 1.2 |
| 06/17 | 3,105 | 3,110 | 3,100 | 3,105 | -0.16% | 5,300 | 377億3817万 | -0.51% | 25.44 | 1.22 |
| 06/16 | 3,105 | 3,115 | 3,095 | 3,110 | +0.16% | 51,500 | 377億9894万 | -0.19% | 25.48 | 1.22 |
| 06/15 | 3,050 | 3,135 | 3,050 | 3,105 | -0.16% | 85,800 | 377億3817万 | -0.16% | 25.44 | 1.22 |
| 06/14 | 3,130 | 3,145 | 3,110 | 3,110 | -1.27% | 15,200 | 377億9894万 | +0.16% | 25.48 | 1.22 |
| 06/11 | 3,130 | 3,150 | 3,125 | 3,150 | +0.64% | 18,000 | 382億8510万 | +1.55% | 25.81 | 1.24 |
| 06/10 | 3,110 | 3,130 | 3,095 | 3,130 | +0.32% | 16,700 | 380億4202万 | +1.1% | 25.64 | 1.23 |
| 06/09 | 3,090 | 3,145 | 3,090 | 3,120 | +0.97% | 17,100 | 379億2048万 | +1% | 25.56 | 1.23 |
| 06/08 | 3,035 | 3,100 | 3,035 | 3,090 | +1.81% | 22,400 | 375億5586万 | +0.19% | 25.32 | 1.22 |
| 06/07 | 3,000 | 3,050 | 3,000 | 3,035 | +1.17% | 41,800 | 368億8739万 | -1.4% | 24.86 | 1.19 |
| 06/04 | 3,055 | 3,055 | 3,000 | 3,000 | -1.8% | 27,900 | 364億6200万 | -2.44% | 24.58 | 1.18 |
| 06/03 | 3,040 | 3,115 | 3,005 | 3,055 | -0.16% | 15,800 | 371億3047万 | -0.62% | 25.03 | 1.2 |
| 06/02 | 3,060 | 3,100 | 3,025 | 3,060 | +0.82% | 29,000 | 371億9124万 | -0.26% | 25.07 | 1.2 |
| 06/01 | 3,100 | 3,100 | 3,020 | 3,035 | -1.62% | 16,900 | 368億8739万 | -0.85% | 24.86 | 1.19 |
| 05/31 | 3,145 | 3,165 | 3,080 | 3,085 | -1.59% | 33,700 | 374億9509万 | +1.05% | 25.27 | 1.21 |
| 05/28 | 3,105 | 3,140 | 3,080 | 3,135 | +0.48% | 33,500 | 381億279万 | +2.92% | 25.68 | 1.23 |
| 05/27 | 3,110 | 3,140 | 3,100 | 3,120 | 0% | 37,400 | 379億2048万 | +2.73% | 25.56 | 1.23 |
| 05/26 | 3,110 | 3,135 | 3,100 | 3,120 | +0.32% | 30,100 | 379億2048万 | +3.14% | 25.56 | 1.23 |
| 05/25 | 3,110 | 3,155 | 3,110 | 3,110 | -0.48% | 14,500 | 377億9894万 | +3.25% | 25.48 | 1.22 |
| 05/24 | 3,105 | 3,165 | 3,105 | 3,125 | +0.32% | 23,700 | 379億8125万 | +4.17% | 25.6 | 1.23 |
| 05/21 | 3,070 | 3,185 | 3,070 | 3,115 | -0.8% | 59,900 | 378億5971万 | +4.29% | 25.52 | 1.23 |
| 05/20 | 3,150 | 3,190 | 3,135 | 3,140 | -0.79% | 32,800 | 381億6356万 | +5.55% | 25.72 | 1.24 |
| 05/19 | 3,240 | 3,240 | 3,160 | 3,165 | -2.31% | 42,700 | 384億6741万 | +6.89% | 25.93 | 1.25 |
| 05/18 | 3,190 | 3,240 | 3,170 | 3,240 | +2.53% | 100,600 | 393億7896万 | +9.98% | 26.54 | 1.27 |
| 05/17 | 3,130 | 3,205 | 3,045 | 3,160 | -7.06% | 79,600 | 384億664万 | +7.92% | 25.89 | 1.24 |
| 05/14 | 3,035 | 3,490 | 2,958 | 3,400 | +13.71% | 136,800 | 413億2360万 | +16.76% | 27.86 | 1.34 |
| 05/13 | 2,929 | 3,025 | 2,800 | 2,990 | +1.36% | 17,500 | 363億4046万 | +3.53% | 24.5 | 1.18 |
| 05/12 | 3,030 | 3,030 | 2,904 | 2,950 | -1.5% | 7,500 | 358億5430万 | +2.4% | 24.17 | 1.16 |
| 05/11 | 3,030 | 3,040 | 2,987 | 2,995 | -0.99% | 14,200 | 364億123万 | +4.21% | 24.54 | 1.18 |
| 05/10 | 2,976 | 3,025 | 2,976 | 3,025 | +0.83% | 8,300 | 367億6585万 | +5.44% | 24.78 | 1.19 |
| 05/07 | 2,997 | 3,010 | 2,954 | 3,000 | +1.28% | 12,200 | 364億6200万 | +4.86% | 24.58 | 1.18 |
| 05/06 | 3,025 | 3,025 | 2,903 | 2,962 | -1.04% | 18,900 | 360億14万 | +3.75% | 24.27 | 1.17 |
| 04/30 | 2,974 | 3,015 | 2,960 | 2,993 | +1.63% | 14,600 | 363億7692万 | +5.05% | 24.52 | 1.18 |
| 04/28 | 2,938 | 2,980 | 2,936 | 2,945 | -0.37% | 7,200 | 357億9353万 | +3.62% | 24.13 | 1.16 |
| 04/27 | 2,956 | 2,963 | 2,935 | 2,956 | -0.03% | 7,200 | 359億2722万 | +4.19% | 24.22 | 1.16 |
| 04/26 | 2,914 | 2,963 | 2,902 | 2,957 | +1.48% | 17,000 | 359億3937万 | +4.41% | 24.23 | 1.16 |
| 04/23 | 2,888 | 2,914 | 2,851 | 2,914 | +0.94% | 8,100 | 354億1675万 | +3.04% | 23.87 | 1.15 |
| 04/22 | 2,859 | 2,896 | 2,859 | 2,887 | +1.55% | 8,400 | 350億8859万 | +2.16% | 23.65 | 1.14 |
| 04/21 | 2,890 | 2,890 | 2,843 | 2,843 | -1.66% | 6,100 | 345億5382万 | +0.71% | 23.29 | 1.12 |
| 04/20 | 2,866 | 2,914 | 2,850 | 2,891 | -0.79% | 8,200 | 351億3721万 | +2.48% | 23.68 | 1.14 |
| 04/19 | 2,819 | 2,914 | 2,819 | 2,914 | +3.37% | 7,000 | 354億1675万 | +3.52% | 23.87 | 1.15 |
| 04/16 | 2,820 | 2,831 | 2,815 | 2,819 | +0.71% | 5,200 | 342億6212万 | +0.57% | 23.1 | 1.11 |
| 04/15 | 2,776 | 2,820 | 2,776 | 2,799 | -0.39% | 8,100 | 340億1904万 | +0.14% | 22.93 | 1.1 |
| 04/14 | 2,776 | 2,810 | 2,776 | 2,810 | +0.36% | 4,300 | 341億5274万 | +0.79% | 23.02 | 1.11 |
| 04/13 | 2,801 | 2,819 | 2,800 | 2,800 | -0.39% | 2,600 | 340億3120万 | +0.79% | 22.94 | 1.1 |
| 04/12 | 2,803 | 2,813 | 2,800 | 2,811 | +0.57% | 6,600 | 341億6489万 | +1.52% | 23.03 | 1.11 |
| 04/09 | 2,785 | 2,820 | 2,780 | 2,795 | -0.21% | 6,300 | 339億7043万 | +1.34% | 22.9 | 1.1 |
| 04/08 | 2,740 | 2,820 | 2,740 | 2,801 | +0.72% | 6,800 | 340億4335万 | +2% | 22.95 | 1.1 |
| 04/07 | 2,761 | 2,793 | 2,759 | 2,781 | +1.05% | 3,100 | 338億27万 | +1.72% | 22.78 | 1.09 |
| 04/06 | 2,793 | 2,800 | 2,722 | 2,752 | -2.03% | 5,000 | 334億4780万 | +1.1% | 22.55 | 1.08 |
| 04/05 | 2,785 | 2,809 | 2,785 | 2,809 | -0.46% | 1,600 | 341億4058万 | +3.61% | 23.01 | 1.11 |
| 04/02 | 2,821 | 2,849 | 2,795 | 2,822 | +1.8% | 3,900 | 342億9858万 | +4.52% | 23.12 | 1.11 |
| 04/01 | 2,850 | 2,850 | 2,772 | 2,772 | -2.91% | 4,500 | 336億9088万 | +3.13% | 22.71 | 1.09 |
| 03/31 | 2,836 | 2,869 | 2,826 | 2,855 | +0.25% | 3,500 | 346億9967万 | +6.57% | 22.05 | 1.12 |
| 03/30 | 2,831 | 2,848 | 2,738 | 2,848 | +0.32% | 6,800 | 346億1459万 | +6.67% | 22 | 1.12 |
| 03/29 | 2,815 | 2,846 | 2,803 | 2,839 | +0.71% | 11,800 | 345億520万 | +6.53% | 21.93 | 1.12 |
| 03/26 | 2,816 | 2,840 | 2,810 | 2,819 | +0.18% | 6,300 | 342億6212万 | +6.06% | 21.78 | 1.11 |
| 03/25 | 2,837 | 2,837 | 2,792 | 2,814 | -0.04% | 9,600 | 342億135万 | +6.15% | 21.74 | 1.11 |
| 03/24 | 2,798 | 2,839 | 2,798 | 2,815 | -0.78% | 28,000 | 342億1351万 | +6.47% | 21.75 | 1.11 |
| 03/23 | 2,881 | 2,883 | 2,837 | 2,837 | -0.7% | 7,400 | 344億8089万 | +7.63% | 21.92 | 1.12 |
| 03/22 | 2,850 | 2,875 | 2,837 | 2,857 | -0.1% | 7,800 | 347億2397万 | +8.76% | 22.07 | 1.12 |
| 03/19 | 2,829 | 2,860 | 2,829 | 2,860 | +1.42% | 13,300 | 347億6044万 | +9.33% | 22.09 | 1.13 |
| 03/18 | 2,819 | 2,829 | 2,810 | 2,820 | +0.97% | 9,800 | 342億7428万 | +8.29% | 21.78 | 1.11 |
| 03/17 | 2,749 | 2,813 | 2,749 | 2,793 | +2.05% | 15,000 | 339億4612万 | +7.71% | 21.58 | 1.1 |
| 03/16 | 2,637 | 2,755 | 2,637 | 2,737 | +4.59% | 19,200 | 332億6549万 | +5.92% | 21.14 | 1.08 |
| 03/15 | 2,628 | 2,628 | 2,608 | 2,617 | +0.42% | 3,700 | 318億701万 | +1.59% | 20.22 | 1.03 |
| 03/12 | 2,649 | 2,650 | 2,597 | 2,606 | -0.53% | 6,200 | 316億7332万 | +1.28% | 20.13 | 1.03 |
| 03/11 | 2,575 | 2,620 | 2,527 | 2,620 | +1.75% | 4,100 | 318億4348万 | +1.99% | 20.24 | 1.03 |
| 03/10 | 2,586 | 2,616 | 2,575 | 2,575 | +0.35% | 4,700 | 312億9655万 | +0.43% | 19.89 | 1.01 |
| 03/09 | 2,553 | 2,574 | 2,545 | 2,566 | +1.34% | 6,500 | 311億8716万 | +0.23% | 19.82 | 1.01 |
| 03/08 | 2,525 | 2,569 | 2,521 | 2,532 | +0.96% | 3,400 | 307億7392万 | -0.98% | 19.56 | 1 |
| 03/05 | 2,519 | 2,519 | 2,496 | 2,508 | +0.76% | 4,300 | 304億8223万 | -1.84% | 19.37 | 0.99 |
| 03/04 | 2,491 | 2,491 | 2,472 | 2,489 | -0.08% | 1,900 | 302億5130万 | -2.58% | 19.23 | 0.98 |
| 03/03 | 2,461 | 2,491 | 2,461 | 2,491 | +0.93% | 3,800 | 302億7561万 | -2.54% | 19.24 | 0.98 |
| 03/02 | 2,516 | 2,566 | 2,459 | 2,468 | -2.49% | 7,100 | 299億9607万 | -3.41% | 19.07 | 0.97 |
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 | 3,780 12/26 | 1,730 7/6 | 99,000 12/25 | - | - | +43.26% 12/25 | -6.96% 2/28 |
| 2008年 3月期 | 3,620 10/1 | 2,535 3/25 | 112,300 2/14 | - | - | +14.37% 10/1 | -17.67% 3/28 |
| 2009年 3月期 | 2,850 4/3 | 1,601 9/16 | 50,700 6/9 | - | - | +9.58% 10/20 | -14.27% 9/16 |
| 2010年 3月期 | 1,950 3/10 | 1,560 12/2 11/30 | 13,200 3/10 | - | - | +8.88% 3/9 | -6.53% 12/1 |
| 2011年 3月期 | 1,734 4/6 | 1,370 3/17 | 22,200 11/29 | 210億7503万 | 166億5098万 | +4.74% 2/21 | -8.18% 3/15 |
| 2012年 3月期 | 1,740 3/26 | 1,479 10/11 | 11,700 1/25 | 211億4796万 | 179億7576万 | +5.17% 3/23 | -3.87% 5/7 |
| 2013年 3月期 | 2,730 2/12 | 1,559 5/17 | 13,900 12/26 | 331億8042万 | 189億4808万 | +17.02% 1/22 | -5.14% 4/1 |
| 2014年 3月期 | 3,185 8/23 8/22 | 2,250 12/6 | 81,700 1/30 | 387億1049万 | 273億4650万 | +13.07% 7/17 | -12.43% 9/2 |
| 2015年 3月期 | 3,070 2/25 | 2,364 5/22 | 52,700 5/12 | 373億1278万 | 287億3205万 | +7.4% 7/8 | -7.52% 5/22 |
| 2016年 3月期 | 4,200 2/3 | 2,758 7/9 | 28,700 8/6 | 510億4680万 | 335億2073万 | +13.48% 8/19 | -11.47% 5/2 |
| 2017年 3月期 | 3,890 4/7 | 2,550 11/9 | 31,900 5/13 | 472億7906万 | 309億9270万 | +7.75% 12/13 | -16.09% 5/17 |
| 2018年 3月期 | 3,170 11/1 | 2,757 3/26 | 24,600 7/31 | 385億2818万 | 335億857万 | +6.15% 10/24 | -7.2% 2/6 |
| 2019年 3月期 | 3,050 9/25 | 2,302 3/25 | 26,200 3/19 | 370億6970万 | 279億7850万 | +8.48% 9/25 | -11.13% 12/25 |
| 2020年 3月期 | 2,480 1/30 | 2,045 3/13 | 83,800 6/17 | 301億4192万 | 248億5493万 | +6.75% 10/30 | -9.9% 3/19 |
| 2021年 3月期 | 2,883 3/23 | 2,162 4/23 | 46,100 10/23 | 350億3998万 | 262億7694万 | +9.34% 3/19 | -5.27% 10/29 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 122%（2.22倍）
- 1985/12/28 vs 1984/12/28
- -18%（0.82倍）
- 1986/12/27 vs 1985/12/28
- 117%（2.17倍）
- 1987/12/28 vs 1986/12/27
- -18%（0.82倍）
- 1988/12/28 vs 1987/12/28
- -8%（0.92倍）
- 1989/12/29 vs 1988/12/28
- 26%（1.26倍）
- 1990/12/28 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/27 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/30 vs 1991/12/27
- -4%（0.96倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/28 vs 1993/12/30
- -12%（0.88倍）
- 1995/12/29 vs 1994/12/28
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- 39%（1.39倍）
- 2000/12/28 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/28
- 10%（1.1倍）
- 2002/12/30 vs 2001/12/28
- 40%（1.4倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- 30%（1.3倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/29 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/29
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）