株価チャート
株価
1/12
- 前日 (1/8)
- 4,385
- 始値
- 4,385
- 高値
- 4,395
- 安値
- 4,385
- 終値 ±0%
- 4,385
- 出来高 -5.88%
- 6,400
乖離率
- 株価（5日）
移動平均値 - -0.02%
4,386 - 株価（25日）
移動平均値 - +0.09%
4,381 - 出来高（5日）
移動平均値 - +23.08%
5,200
2020/08/14～2021/01/12
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 | ||||||||||
| 01/12 | 4,385 | 4,395 | 4,385 | 4,385 | 0% | 6,400 | 228億5374万 | +0.09% | 14.63 | 2.43 |
| 01/08 | 4,385 | 4,385 | 4,385 | 4,385 | 0% | 6,800 | 228億5374万 | +0.07% | 14.63 | 2.43 |
| 01/07 | 4,385 | 4,390 | 4,385 | 4,385 | -0.11% | 5,400 | 228億5374万 | +0.07% | 14.63 | 2.43 |
| 01/06 | 4,385 | 4,390 | 4,385 | 4,390 | +0.11% | 2,200 | 228億7980万 | +0.18% | 14.64 | 2.44 |
| 01/05 | 4,385 | 4,390 | 4,385 | 4,385 | +0.11% | 5,200 | 228億5374万 | +0.07% | 14.63 | 2.43 |
| 01/04 | 4,380 | 4,385 | 4,380 | 4,380 | 0% | 6,800 | 228億2768万 | -0.07% | 14.61 | 2.43 |
| 2020 | ||||||||||
| 12/30 | 4,385 | 4,385 | 4,380 | 4,380 | 0% | 600 | 228億2768万 | -0.07% | 14.61 | 2.43 |
| 12/29 | 4,380 | 4,385 | 4,380 | 4,380 | 0% | 2,900 | 228億2768万 | -0.09% | 14.61 | 2.43 |
| 12/28 | 4,380 | 4,385 | 4,380 | 4,380 | -0.11% | 6,700 | 228億2768万 | -0.11% | 14.61 | 2.43 |
| 12/25 | 4,380 | 4,385 | 4,380 | 4,385 | +0.11% | 4,100 | 228億5374万 | 0% | 14.63 | 2.43 |
| 12/24 | 4,385 | 4,385 | 4,380 | 4,380 | 0% | 2,300 | 228億2768万 | -0.14% | 14.61 | 2.43 |
| 12/23 | 4,375 | 4,385 | 4,375 | 4,380 | +0.11% | 12,000 | 228億2768万 | -0.14% | 14.61 | 2.43 |
| 12/22 | 4,375 | 4,380 | 4,375 | 4,375 | 0% | 8,600 | 228億162万 | -0.27% | 14.59 | 2.43 |
| 12/21 | 4,375 | 4,380 | 4,375 | 4,375 | 0% | 3,000 | 228億162万 | -0.27% | 14.59 | 2.43 |
| 12/18 | 4,380 | 4,380 | 4,375 | 4,375 | 0% | 2,400 | 228億162万 | -0.27% | 14.59 | 2.43 |
| 12/17 | 4,375 | 4,375 | 4,375 | 4,375 | 0% | 1,200 | 228億162万 | -0.3% | 14.59 | 2.43 |
| 12/16 | 4,380 | 4,380 | 4,375 | 4,375 | 0% | 900 | 228億162万 | -0.3% | 14.59 | 2.43 |
| 12/15 | 4,380 | 4,380 | 4,375 | 4,375 | -0.11% | 1,400 | 228億162万 | -0.32% | 14.59 | 2.43 |
| 12/14 | 4,375 | 4,385 | 4,375 | 4,380 | +0.11% | 18,400 | 228億2768万 | -0.21% | 14.61 | 2.43 |
| 12/11 | 4,375 | 4,375 | 4,375 | 4,375 | 0% | 2,700 | 228億162万 | -0.32% | 14.59 | 2.43 |
| 12/10 | 4,380 | 4,380 | 4,375 | 4,375 | -0.11% | 11,000 | 228億162万 | -0.34% | 14.59 | 2.43 |
| 12/09 | 4,385 | 4,390 | 4,380 | 4,380 | -0.23% | 21,000 | 228億2768万 | -0.23% | 14.61 | 2.43 |
| 12/08 | 4,395 | 4,395 | 4,390 | 4,390 | 0% | 10,700 | 228億7980万 | 0% | 14.64 | 2.44 |
| 12/07 | 4,395 | 4,400 | 4,390 | 4,390 | -0.11% | 24,100 | 228億7980万 | 0% | 14.64 | 2.44 |
| 12/04 | 4,395 | 4,400 | 4,395 | 4,395 | 0% | 6,400 | 229億586万 | +0.11% | 14.66 | 2.44 |
| 12/03 | 4,395 | 4,400 | 4,395 | 4,395 | 0% | 35,200 | 229億586万 | +0.25% | 14.66 | 2.44 |
| 12/02 | 4,395 | 4,400 | 4,395 | 4,395 | +0.11% | 55,600 | 229億586万 | +1.01% | 14.66 | 2.44 |
| 12/01 | 4,395 | 4,395 | 4,390 | 4,390 | -0.11% | 106,600 | 228億7980万 | +1.81% | 14.64 | 2.44 |
| 11/30 | 4,395 | 4,400 | 4,395 | 4,395 | 0% | 12,200 | 229億586万 | +2.78% | 14.66 | 2.44 |
| 11/27 | 4,395 | 4,400 | 4,395 | 4,395 | 0% | 7,800 | 229億586万 | +3.68% | 14.66 | 2.44 |
| 11/26 | 4,395 | 4,400 | 4,395 | 4,395 | -0.11% | 6,100 | 229億586万 | +4.44% | 14.66 | 2.44 |
| 11/25 | 4,395 | 4,400 | 4,395 | 4,400 | +0.11% | 34,900 | 229億3192万 | +5.44% | 14.68 | 2.44 |
| 11/24 | 4,390 | 4,400 | 4,390 | 4,395 | 0% | 145,300 | 229億586万 | +6.19% | 14.66 | 2.44 |
| 11/20 | 4,390 | 4,395 | 4,390 | 4,395 | 0% | 15,500 | 229億586万 | +7.09% | 14.66 | 2.44 |
| 11/19 | 4,390 | 4,395 | 4,390 | 4,395 | 0% | 18,900 | 229億586万 | +7.93% | 14.66 | 2.44 |
| 11/18 | 4,390 | 4,395 | 4,385 | 4,395 | +0.23% | 198,700 | 229億586万 | +8.68% | 14.66 | 2.44 |
| 11/17 | 4,385 | 4,390 | 4,385 | 4,385 | 0% | 39,500 | 228億5374万 | +9.27% | 14.63 | 2.43 |
| 11/16 | 4,390 | 4,390 | 4,385 | 4,385 | 0% | 49,800 | 228億5374万 | +10.07% | 14.63 | 2.43 |
| 11/13 | 4,385 | 4,390 | 4,385 | 4,385 | 0% | 29,700 | 228億5374万 | +10.98% | 14.63 | 2.43 |
| 11/12 | 4,390 | 4,390 | 4,385 | 4,385 | 0% | 30,700 | 228億5374万 | +12.12% | 14.63 | 2.43 |
| 11/11 | 4,385 | 4,390 | 4,385 | 4,385 | 0% | 72,300 | 228億5374万 | +13.22% | 14.63 | 2.43 |
| 11/10 | 4,385 | 4,390 | 4,385 | 4,385 | 0% | 134,900 | 228億5374万 | +14.37% | 14.63 | 2.43 |
| 11/09 | 4,385 | 4,390 | 4,385 | 4,385 | -0.11% | 64,900 | 228億5374万 | +15.55% | 14.63 | 2.43 |
| 11/06 | 4,390 | 4,390 | 4,385 | 4,390 | +0.11% | 50,900 | 228億7980万 | +17.13% | 14.64 | 2.44 |
| 11/05 | 4,385 | 4,390 | 4,385 | 4,385 | 0% | 83,900 | 228億5374万 | +18.42% | 14.63 | 2.43 |
| 11/04 | 4,390 | 4,390 | 4,385 | 4,385 | 0% | 39,000 | 228億5374万 | +19.78% | 14.63 | 2.43 |
| 11/02 | 4,390 | 4,390 | 4,385 | 4,385 | 0% | 141,300 | 228億5374万 | +21.27% | 14.63 | 2.43 |
| 10/30 | 4,380 | 4,390 | 4,380 | 4,385 | +0.11% | 365,700 | 228億5374万 | +22.79% | 14.63 | 2.43 |
| 10/29 | 4,385 | 4,390 | 4,380 | 4,380 | +2.94% | 478,300 | 228億2768万 | +24.26% | 14.61 | 2.43 |
| 10/28 | 4,255 | 4,255 | 4,255 | 4,255 | +19.69% | 30,600 | 221億7620万 | +22.06% | 14.19 | 2.36 |
| 10/27 | 3,400 | 3,595 | 3,380 | 3,555 | +3.34% | 60,500 | 185億2794万 | +2.95% | 11.86 | 1.97 |
| 10/26 | 3,525 | 3,525 | 3,405 | 3,440 | -0.86% | 24,800 | 179億2859万 | -0.12% | 11.48 | 1.91 |
| 10/23 | 3,470 | 3,485 | 3,355 | 3,470 | 0% | 40,700 | 180億8494万 | +0.87% | 11.58 | 1.93 |
| 10/22 | 3,605 | 3,605 | 3,455 | 3,470 | -4.14% | 44,200 | 180億8494万 | +1.11% | 11.58 | 1.93 |
| 10/21 | 3,545 | 3,640 | 3,540 | 3,620 | +2.84% | 40,600 | 188億6671万 | +5.79% | 12.08 | 2.01 |
| 10/20 | 3,505 | 3,555 | 3,470 | 3,520 | -1.12% | 23,000 | 183億4553万 | +3.29% | 11.74 | 1.95 |
| 10/19 | 3,545 | 3,585 | 3,505 | 3,560 | +0.85% | 23,000 | 185億5400万 | +4.86% | 11.88 | 1.98 |
| 10/16 | 3,610 | 3,610 | 3,470 | 3,530 | -1.67% | 47,600 | 183億9765万 | +4.38% | 11.78 | 1.96 |
| 10/15 | 3,690 | 3,690 | 3,570 | 3,590 | -2.45% | 43,700 | 187億1036万 | +6.47% | 11.98 | 1.99 |
| 10/14 | 3,620 | 3,690 | 3,575 | 3,680 | +1.52% | 30,700 | 191億7942万 | +9.69% | 12.28 | 2.04 |
| 10/13 | 3,670 | 3,700 | 3,565 | 3,625 | -1.36% | 44,400 | 188億9277万 | +8.7% | 12.09 | 2.01 |
| 10/12 | 3,600 | 3,675 | 3,515 | 3,675 | +3.81% | 63,100 | 191億5336万 | +10.73% | 12.26 | 2.04 |
| 10/09 | 3,405 | 3,580 | 3,320 | 3,540 | +3.96% | 81,600 | 184億4977万 | +7.21% | 11.81 | 1.96 |
| 10/08 | 3,435 | 3,450 | 3,400 | 3,405 | -0.87% | 29,000 | 177億4617万 | +3.62% | 11.36 | 1.89 |
| 10/07 | 3,390 | 3,440 | 3,350 | 3,435 | +0.73% | 36,500 | 179億253万 | +4.89% | 11.46 | 1.91 |
| 10/06 | 3,300 | 3,420 | 3,240 | 3,410 | +0.59% | 45,900 | 177億7223万 | +4.63% | 11.38 | 1.89 |
| 10/05 | 3,285 | 3,415 | 3,270 | 3,390 | +4.95% | 81,200 | 176億6800万 | +4.34% | 11.31 | 1.88 |
| 10/02 | 3,335 | 3,335 | 3,175 | 3,230 | -1.07% | 66,100 | 168億3411万 | -0.4% | 10.78 | 1.79 |
| 09/30 | 3,300 | 3,340 | 3,245 | 3,265 | -1.51% | 26,000 | 170億1652万 | +0.74% | 10.89 | 1.81 |
| 09/29 | 3,295 | 3,340 | 3,270 | 3,315 | +1.38% | 20,700 | 172億7711万 | +2.28% | 11.06 | 1.84 |
| 09/28 | 3,335 | 3,335 | 3,210 | 3,270 | +0.15% | 18,200 | 170億4258万 | +1.08% | 10.91 | 1.81 |
| 09/25 | 3,250 | 3,295 | 3,240 | 3,265 | +1.08% | 13,500 | 170億1652万 | +1.08% | 10.89 | 1.81 |
| 09/24 | 3,400 | 3,400 | 3,230 | 3,230 | -5% | 31,400 | 168億3411万 | +0.03% | 10.78 | 1.79 |
| 09/23 | 3,435 | 3,455 | 3,360 | 3,400 | -0.73% | 36,400 | 177億2012万 | +5.3% | 11.34 | 1.89 |
| 09/18 | 3,330 | 3,440 | 3,330 | 3,425 | +2.85% | 43,000 | 178億5041万 | +6.47% | 11.43 | 1.9 |
| 09/17 | 3,340 | 3,340 | 3,270 | 3,330 | -0.3% | 12,400 | 173億5529万 | +3.9% | 11.11 | 1.85 |
| 09/16 | 3,285 | 3,360 | 3,275 | 3,340 | +1.83% | 31,900 | 174億741万 | +4.54% | 11.14 | 1.85 |
| 09/15 | 3,225 | 3,280 | 3,220 | 3,280 | +1.71% | 16,500 | 170億9470万 | +3.05% | 10.94 | 1.82 |
| 09/14 | 3,270 | 3,270 | 3,220 | 3,225 | -1.07% | 7,300 | 168億805万 | +1.54% | 10.76 | 1.79 |
| 09/11 | 3,185 | 3,275 | 3,185 | 3,260 | +1.56% | 14,800 | 169億9046万 | +2.84% | 10.88 | 1.81 |
| 09/10 | 3,275 | 3,275 | 3,185 | 3,210 | -0.77% | 11,000 | 167億2987万 | +1.45% | 10.71 | 1.78 |
| 09/09 | 3,200 | 3,260 | 3,190 | 3,235 | -0.77% | 11,900 | 168億6017万 | +2.24% | 10.79 | 1.79 |
| 09/08 | 3,200 | 3,280 | 3,150 | 3,260 | +2.68% | 22,000 | 169億9046万 | +3.23% | 10.88 | 1.81 |
| 09/07 | 3,150 | 3,205 | 3,120 | 3,175 | -0.47% | 23,100 | 165億4746万 | +1.02% | 10.59 | 1.76 |
| 09/04 | 3,150 | 3,210 | 3,150 | 3,190 | -1.09% | 16,100 | 166億2564万 | +1.92% | 10.64 | 1.77 |
| 09/03 | 3,200 | 3,255 | 3,180 | 3,225 | -0.15% | 17,300 | 168億805万 | +3.4% | 10.76 | 1.79 |
| 09/02 | 3,250 | 3,290 | 3,200 | 3,230 | +2.22% | 30,300 | 168億3411万 | +3.83% | 10.78 | 1.79 |
| 09/01 | 3,130 | 3,195 | 3,120 | 3,160 | +0.96% | 9,800 | 164億6928万 | +1.38% | 10.54 | 1.75 |
| 08/31 | 3,045 | 3,175 | 3,045 | 3,130 | +3.13% | 23,500 | 163億1293万 | +0.29% | 10.44 | 1.74 |
| 08/28 | 3,160 | 3,185 | 3,020 | 3,035 | -3.96% | 43,200 | 158億1781万 | -2.97% | 10.12 | 1.68 |
| 08/27 | 3,215 | 3,230 | 3,160 | 3,160 | -2.02% | 16,200 | 164億6928万 | +0.8% | 10.54 | 1.75 |
| 08/26 | 3,125 | 3,325 | 3,120 | 3,225 | +0.94% | 28,800 | 168億805万 | +2.87% | 10.76 | 1.79 |
| 08/25 | 3,280 | 3,280 | 3,185 | 3,195 | -1.99% | 19,500 | 166億5170万 | +1.95% | 10.66 | 1.77 |
| 08/24 | 3,250 | 3,270 | 3,200 | 3,260 | +3.49% | 22,300 | 169億9046万 | +4.02% | 10.88 | 1.81 |
| 08/21 | 3,165 | 3,195 | 3,135 | 3,150 | -0.47% | 14,300 | 164億1717万 | +0.54% | 10.51 | 1.75 |
| 08/20 | 3,200 | 3,255 | 3,155 | 3,165 | -2.31% | 23,200 | 164億9534万 | +0.96% | 10.56 | 1.76 |
| 08/19 | 3,205 | 3,250 | 3,190 | 3,240 | +0.31% | 21,900 | 168億8623万 | +3.25% | 10.81 | 1.8 |
| 08/18 | 3,195 | 3,275 | 3,135 | 3,230 | +4.87% | 54,500 | 168億3411万 | +3.03% | 10.78 | 1.79 |
| 08/17 | 3,100 | 3,115 | 3,065 | 3,080 | -1.6% | 35,000 | 160億5234万 | -1.79% | 10.27 | 1.71 |
| 08/14 | 3,075 | 3,140 | 3,065 | 3,130 | +1.13% | 15,400 | 163億1293万 | -0.45% | 10.44 | 1.74 |
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 | 3,755 751 4/10 | 2,045 409 12/27 409 12/26 | 26,800 134,000 1/5 | - | - | +19.23% 1/9 | -17.25% 11/21 |
| 2008年 3月期 | 2,575 515 7/10 515 7/9 他2件 | 1,345 269 3/18 | 38,000 190,000 5/21 | - | - | +17.5% 5/21 | -19.29% 1/22 |
| 2009年 3月期 | 1,525 305 5/26 305 5/9 | 820 164 10/8 | 9,000 45,000 2/4 | - | - | +8.16% 12/22 | -22.98% 10/7 |
| 2010年 3月期 | 3,150 630 9/15 | 855 171 5/7 | 158,000 790,000 8/26 | - | - | +73.95% 5/25 | -23.91% 11/16 |
| 2011年 3月期 | 2,200 440 1/11 | 940 188 3/15 | 245,400 1,227,000 1/11 | 76億3620万 | 32億6274万 | +28.25% 1/11 | -31.96% 3/15 |
| 2012年 3月期 | 1,735 347 6/20 | 1,175 235 8/22 | 160,000 800,000 6/20 | 60億2218万 | 40億7842万 | +26.47% 9/1 | -9.34% 8/22 8/11 |
| 2013年 3月期 | 4,645 929 3/7 | 1,080 216 10/5 216 10/3 | 1,007,600 5,038,000 3/7 | 161億2279万 | 37億4868万 | +88.09% 3/7 | -10.97% 5/16 |
| 2014年 3月期 | 5,830 1,166 5/8 | 1,850 370 3/27 | 931,200 4,656,000 4/23 | 202億3593万 | 96億4183万 | +70.9% 9/30 | -28.45% 6/7 |
| 2015年 3月期 | 4,260 852 9/10 | 1,480 296 5/21 | 1,587,000 7,935,000 9/10 | 222億226万 | 77億1346万 | +51.55% 9/9 | -16.39% 10/10 |
| 2016年 3月期 | 3,275 655 10/1 | 1,790 358 2/10 | 262,000 1,310,000 10/1 | 170億6864万 | 93億2912万 | +18.38% 4/19 | -19.89% 2/12 |
| 2017年 3月期 | 2,985 597 10/5 | 1,900 380 6/24 | 340,800 1,704,000 10/5 | 155億5722万 | 99億242万 | +17.36% 10/4 | -8.7% 6/24 |
| 2018年 3月期 | 2,615 523 4/25 | 1,976 2/16 2/15 他2件 | 38,700 10/3 | 136億2885万 | 102億9851万 | +11.47% 4/25 | -7.47% 10/19 |
| 2019年 3月期 | 2,560 4/25 | 1,160 12/25 | 362,000 4/25 | 133億4220万 | 60億4568万 | +60.78% 4/25 | -28.94% 12/25 |
| 2020年 3月期 | 4,930 1/28 | 1,760 4/2 | 1,049,100 4/25 | 256億9417万 | 91億7276万 | +28.5% 11/11 | -31.44% 3/13 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -74%（0.26倍）
- 1998/12/30 vs 1997/12/30
- 39%（1.39倍）
- 1999/12/30 vs 1998/12/30
- 462%（5.62倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 97%（1.97倍）
- 2004/12/30 vs 2003/12/30
- -40%（0.6倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 83%（1.83倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 238%（3.38倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）