株価チャート
株価
6/14
- 前日 (6/11)
- 1,136
- 始値
- 1,136
- 高値
- 1,136
- 安値
- 1,136
- 終値 ±0%
- 1,136
- 出来高 -12.5%
- 700
乖離率
- 株価(5日)
移動平均値 - 0%
1,136 - 株価(25日)
移動平均値 - 0%
1,136 - 出来高(5日)
移動平均値 - +59.09%
440
2021/01/05~2021/06/14
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 | ||||||||||
06/14 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 700 | 60億9994万 | 0% | 16.74 | 0.67 |
06/11 | 1,132 | 1,136 | 1,132 | 1,136 | 0% | 800 | 60億9994万 | 0% | 16.74 | 0.67 |
06/10 | 1,136 | 1,136 | 1,136 | 1,136 | -0.18% | 100 | 60億9994万 | 0% | 16.74 | 0.67 |
06/09 | 1,138 | 1,138 | 1,138 | 1,138 | +0.35% | 100 | 61億1068万 | +0.18% | 16.77 | 0.67 |
06/08 | 1,134 | 1,134 | 1,134 | 1,134 | -0.09% | 500 | 60億8920万 | -0.18% | 16.71 | 0.67 |
06/04 | 1,135 | 1,136 | 1,135 | 1,135 | -0.09% | 1,000 | 60億9457万 | -0.09% | 16.72 | 0.67 |
06/03 | 1,136 | 1,136 | 1,136 | 1,136 | -0.09% | 500 | 60億9994万 | 0% | 16.74 | 0.67 |
05/31 | 1,136 | 1,137 | 1,136 | 1,137 | +0.09% | 400 | 61億531万 | +0.09% | 16.75 | 0.67 |
05/28 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 3,000 | 60億9994万 | 0% | 16.74 | 0.67 |
05/26 | 1,136 | 1,136 | 1,136 | 1,136 | -0.09% | 500 | 60億9994万 | 0% | 16.74 | 0.67 |
05/24 | 1,137 | 1,137 | 1,137 | 1,137 | +0.09% | 200 | 61億531万 | +0.09% | 16.75 | 0.67 |
05/21 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 700 | 60億9994万 | 0% | 16.74 | 0.67 |
05/20 | 1,136 | 1,136 | 1,132 | 1,136 | 0% | 1,900 | 60億9994万 | 0% | 16.74 | 0.67 |
05/19 | 1,136 | 1,136 | 1,132 | 1,136 | 0% | 1,800 | 60億9994万 | 0% | 16.74 | 0.67 |
05/18 | 1,136 | 1,136 | 1,132 | 1,136 | +0.44% | 1,600 | 60億9994万 | +0.09% | 16.74 | 0.67 |
05/17 | 1,130 | 1,136 | 1,127 | 1,131 | -0.44% | 6,300 | 60億7309万 | -0.35% | 16.66 | 0.67 |
05/14 | 1,136 | 1,136 | 1,128 | 1,136 | 0% | 2,900 | 60億9994万 | +0.09% | 16.74 | 0.67 |
05/13 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 900 | 60億9994万 | +0.09% | 16.74 | 0.67 |
05/11 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 500 | 60億9994万 | +0.09% | 16.74 | 0.67 |
05/10 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 300 | 60億9994万 | +0.09% | 16.74 | 0.67 |
05/07 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 200 | 60億9994万 | +0.09% | 16.74 | 0.67 |
05/06 | 1,136 | 1,136 | 1,115 | 1,136 | 0% | 1,700 | 60億9994万 | +0.09% | 16.74 | 0.67 |
04/30 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 900 | 60億9994万 | +0.18% | 16.74 | 0.67 |
04/28 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 300 | 60億9994万 | +0.18% | 16.74 | 0.67 |
04/27 | 1,137 | 1,137 | 1,136 | 1,136 | 0% | 1,500 | 60億9994万 | +0.18% | 16.74 | 0.67 |
04/26 | 1,136 | 1,136 | 1,136 | 1,136 | -0.18% | 200 | 60億9994万 | +0.18% | 16.74 | 0.67 |
04/23 | 1,138 | 1,138 | 1,138 | 1,138 | +0.18% | 100 | 61億1068万 | +0.35% | 16.77 | 0.67 |
04/22 | 1,135 | 1,136 | 1,135 | 1,136 | -0.09% | 700 | 60億9994万 | +0.18% | 16.74 | 0.67 |
04/21 | 1,137 | 1,137 | 1,137 | 1,137 | +0.09% | 200 | 61億531万 | +0.26% | 16.75 | 0.67 |
04/19 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 3,400 | 60億9994万 | +0.18% | 16.74 | 0.67 |
04/16 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 500 | 60億9994万 | +0.18% | 16.74 | 0.67 |
04/15 | 1,137 | 1,137 | 1,136 | 1,136 | 0% | 1,100 | 60億9994万 | +0.18% | 16.74 | 0.67 |
04/13 | 1,136 | 1,136 | 1,136 | 1,136 | +0.09% | 800 | 60億9994万 | +0.18% | 16.74 | 0.67 |
04/12 | 1,134 | 1,135 | 1,134 | 1,135 | +0.09% | 700 | 60億9457万 | +0.09% | 16.72 | 0.67 |
04/09 | 1,134 | 1,134 | 1,134 | 1,134 | 0% | 100 | 60億8920万 | 0% | 16.71 | 0.67 |
04/08 | 1,134 | 1,134 | 1,134 | 1,134 | 0% | 1,000 | 60億8920万 | 0% | 16.71 | 0.67 |
04/07 | 1,134 | 1,134 | 1,134 | 1,134 | +0.09% | 1,400 | 60億8920万 | 0% | 16.71 | 0.67 |
04/06 | 1,133 | 1,133 | 1,133 | 1,133 | 0% | 1,500 | 60億8383万 | -0.18% | 16.69 | 0.67 |
04/05 | 1,133 | 1,134 | 1,133 | 1,133 | 0% | 2,600 | 60億8383万 | -0.18% | 16.69 | 0.67 |
04/02 | 1,133 | 1,133 | 1,133 | 1,133 | -0.09% | 200 | 60億8383万 | -0.18% | 16.69 | 0.67 |
04/01 | 1,134 | 1,134 | 1,134 | 1,134 | +0.09% | 400 | 60億8920万 | -0.09% | 16.71 | 0.67 |
03/31 | 1,133 | 1,134 | 1,133 | 1,133 | +0.09% | 1,700 | 60億8383万 | -0.18% | 16.69 | 0.67 |
03/30 | 1,132 | 1,132 | 1,132 | 1,132 | 0% | 200 | 60億7846万 | -0.26% | 16.68 | 0.67 |
03/29 | 1,132 | 1,132 | 1,132 | 1,132 | +0.09% | 1,100 | 60億7846万 | -0.35% | 16.68 | 0.67 |
03/26 | 1,131 | 1,131 | 1,131 | 1,131 | 0% | 600 | 60億7309万 | -0.44% | 16.66 | 0.67 |
03/25 | 1,131 | 1,134 | 1,131 | 1,131 | +0.35% | 1,800 | 60億7309万 | -0.44% | 16.66 | 0.67 |
03/24 | 1,128 | 1,128 | 1,127 | 1,127 | -0.18% | 2,200 | 60億5161万 | -0.79% | 16.6 | 0.66 |
03/23 | 1,132 | 1,132 | 1,125 | 1,129 | -0.62% | 4,100 | 60億6235万 | -0.7% | 16.63 | 0.66 |
03/22 | 1,136 | 1,136 | 1,131 | 1,136 | -0.09% | 6,900 | 60億9994万 | -0.09% | 16.74 | 0.67 |
03/19 | 1,136 | 1,137 | 1,136 | 1,137 | 0% | 25,500 | 61億531万 | 0% | 16.75 | 0.67 |
03/18 | 1,137 | 1,138 | 1,137 | 1,137 | 0% | 8,200 | 61億531万 | +0.18% | 16.75 | 0.67 |
03/17 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 20,100 | 61億531万 | +0.89% | 16.75 | 0.67 |
03/16 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 4,300 | 61億531万 | +2.25% | 16.75 | 0.67 |
03/15 | 1,137 | 1,138 | 1,137 | 1,137 | 0% | 12,500 | 61億531万 | +3.55% | 16.75 | 0.67 |
03/12 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 42,400 | 61億531万 | +4.99% | 16.75 | 0.67 |
03/11 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 11,400 | 61億531万 | +6.36% | 16.75 | 0.67 |
03/10 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 11,100 | 61億531万 | +7.87% | 16.75 | 0.67 |
03/09 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 2,900 | 61億531万 | +9.43% | 16.75 | 0.67 |
03/08 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 6,400 | 61億531万 | +10.93% | 16.75 | 0.67 |
03/05 | 1,137 | 1,137 | 1,137 | 1,137 | 0% | 7,700 | 61億531万 | +12.57% | 16.75 | 0.67 |
03/04 | 1,136 | 1,137 | 1,136 | 1,137 | +0.09% | 7,700 | 61億531万 | +14.16% | 16.75 | 0.67 |
03/03 | 1,136 | 1,137 | 1,136 | 1,136 | -0.09% | 33,900 | 60億9994万 | +15.68% | 16.74 | 0.67 |
03/02 | 1,136 | 1,137 | 1,136 | 1,137 | 0% | 24,100 | 61億531万 | +17.46% | 16.75 | 0.67 |
03/01 | 1,136 | 1,137 | 1,136 | 1,137 | +0.09% | 12,400 | 61億531万 | +19.18% | 16.75 | 0.67 |
02/26 | 1,137 | 1,137 | 1,136 | 1,136 | -0.18% | 27,300 | 60億9994万 | +20.85% | 16.74 | 0.67 |
02/25 | 1,137 | 1,138 | 1,137 | 1,138 | +0.09% | 21,600 | 61億1068万 | +23.03% | 16.77 | 0.67 |
02/24 | 1,137 | 1,137 | 1,136 | 1,137 | 0% | 14,900 | 61億531万 | +24.67% | 16.75 | 0.67 |
02/22 | 1,137 | 1,137 | 1,136 | 1,137 | 0% | 65,500 | 61億531万 | +26.76% | 16.75 | 0.67 |
02/19 | 1,137 | 1,138 | 1,137 | 1,137 | 0% | 32,700 | 61億531万 | +28.77% | 16.75 | 0.67 |
02/18 | 1,138 | 1,138 | 1,137 | 1,137 | -0.09% | 40,300 | 61億531万 | +30.84% | 16.75 | 0.67 |
02/17 | 1,140 | 1,140 | 1,138 | 1,138 | 0% | 64,500 | 61億1068万 | +33.26% | 16.77 | 0.67 |
02/16 | 1,138 | 1,139 | 1,137 | 1,138 | +0.09% | 60,100 | 61億1068万 | +35.48% | 16.77 | 0.67 |
02/15 | 1,138 | 1,138 | 1,137 | 1,137 | -0.09% | 80,700 | 61億531万 | +37.65% | 16.75 | 0.67 |
02/12 | 1,139 | 1,139 | 1,136 | 1,138 | +5.18% | 259,300 | 61億1068万 | +40.15% | 16.77 | 0.67 |
02/10 | 1,082 | 1,082 | 1,082 | 1,082 | +16.09% | 15,300 | 58億998万 | +35.76% | 15.94 | 0.64 |
02/09 | 932 | 932 | 932 | 932 | +19.18% | 8,000 | 50億453万 | +18.58% | 13.73 | 0.55 |
02/08 | 768 | 783 | 768 | 782 | +1.82% | 1,800 | 41億9908万 | +0.26% | 11.52 | 0.46 |
02/05 | 768 | 768 | 768 | 768 | -0.26% | 3,100 | 41億2390万 | -1.54% | 11.31 | 0.45 |
02/04 | 770 | 770 | 770 | 770 | -0.52% | 200 | 41億3464万 | -1.28% | 11.34 | 0.45 |
02/03 | 773 | 774 | 768 | 774 | 0% | 2,100 | 41億5612万 | -0.77% | 11.4 | 0.46 |
02/02 | 773 | 774 | 773 | 774 | +0.13% | 300 | 41億5612万 | -0.77% | 11.4 | 0.46 |
02/01 | 773 | 773 | 773 | 773 | 0% | 300 | 41億5075万 | -1.02% | 11.39 | 0.46 |
01/29 | 780 | 780 | 773 | 773 | +0.13% | 1,200 | 41億5075万 | -1.02% | 11.39 | 0.46 |
01/28 | 775 | 775 | 772 | 772 | -0.52% | 700 | 41億4538万 | -1.15% | 11.37 | 0.45 |
01/27 | 780 | 780 | 776 | 776 | -0.51% | 1,600 | 41億6686万 | -0.64% | 11.43 | 0.46 |
01/26 | 795 | 795 | 780 | 780 | -1.89% | 2,100 | 41億8834万 | -0.26% | 11.49 | 0.46 |
01/25 | 780 | 796 | 780 | 795 | +1.92% | 1,700 | 42億6888万 | +1.79% | 11.71 | 0.47 |
01/22 | 782 | 782 | 780 | 780 | -0.64% | 500 | 41億8834万 | -0.13% | 11.49 | 0.46 |
01/21 | 782 | 785 | 781 | 785 | +0.51% | 900 | 42億1519万 | +0.64% | 11.57 | 0.46 |
01/20 | 800 | 800 | 780 | 781 | -1.88% | 8,400 | 41億9371万 | +0.13% | 11.51 | 0.46 |
01/19 | 775 | 820 | 775 | 796 | +2.05% | 10,000 | 42億7425万 | +2.18% | 11.73 | 0.47 |
01/18 | 780 | 780 | 780 | 780 | +0.65% | 100 | 41億8834万 | +0.26% | 11.49 | 0.46 |
01/15 | 800 | 800 | 771 | 775 | -0.39% | 4,300 | 41億6149万 | -0.26% | 11.42 | 0.46 |
01/14 | 780 | 780 | 778 | 778 | -0.26% | 300 | 41億7760万 | +0.26% | 11.46 | 0.46 |
01/13 | 785 | 791 | 780 | 780 | -0.13% | 900 | 41億8834万 | +0.65% | 11.49 | 0.46 |
01/12 | 782 | 782 | 781 | 781 | -1.14% | 200 | 41億9371万 | +1.03% | 11.51 | 0.46 |
01/08 | 785 | 790 | 785 | 790 | +0.64% | 600 | 42億4204万 | +2.33% | 11.64 | 0.47 |
01/07 | 785 | 785 | 785 | 785 | +1.29% | 600 | 42億1519万 | +2.08% | 11.57 | 0.46 |
01/06 | 776 | 777 | 775 | 775 | -1.27% | 500 | 41億6149万 | +1.04% | 11.42 | 0.46 |
01/05 | 785 | 785 | 780 | 785 | 0% | 1,400 | 42億1519万 | +2.61% | 11.57 | 0.46 |
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 | 1,129 5/2 | 717 11/13 | 7,500 1/25 7/21 | - | - | +6.99% 5/9 | -12.99% 10/10 |
2008年 3月期 | 888 7/12 | 601 2/12 | 15,000 8/31 | - | - | +9.02% 4/1 | -20.28% 2/12 |
2009年 3月期 | 750 4/1 | 475 12/17 12/16 | 7,500 6/23 | - | - | +16.63% 7/13 | -20.76% 10/17 |
2010年 3月期 | 650 12/22 | 475 5/18 | 5,000 7/13 | - | - | +18.13% 7/21 | -7.08% 10/6 |
2011年 3月期 | 720 7/22 | 512 10/28 | 6,500 7/12 4/22 | 38億6616万 | 27億4927万 | +21.18% 7/22 | -13.41% 10/28 |
2012年 3月期 | 668 3/23 | 470 11/24 | 12,400 7/11 | 35億8694万 | 25億2374万 | +18.9% 3/23 | -11.56% 10/5 |
2013年 3月期 | 670 12/25 | 510 10/24 | 6,500 7/12 | 35億9767万 | 27億3853万 | +21.33% 12/25 | -9.1% 6/14 |
2014年 3月期 | 799 1/28 | 578 4/2 | 11,500 9/9 | 42億9036万 | 31億366万 | +17.89% 9/9 | -6.18% 6/10 |
2015年 3月期 | 869 9/19 | 736 5/8 5/7 | 9,300 3/2 | 46億6624万 | 39億5207万 | +5.54% 6/17 | -4.3% 10/27 |
2016年 3月期 | 805 6/1 | 701 11/2 | 8,100 7/8 | 43億2258万 | 37億6413万 | +4.66% 12/22 | -6.98% 8/26 |
2017年 3月期 | 800 3/3 3/2 他5件 | 700 5/6 | 8,600 9/30 | 42億9573万 | 37億5876万 | +7.76% 7/25 | -5.92% 10/4 |
2018年 3月期 | 982 12/8 | 777 4/12 | 21,900 12/8 | 52億7301万 | 41億7223万 | +7.27% 12/12 | -5.66% 2/6 |
2019年 3月期 | 850 3/26 | 745 12/25 | 8,800 9/25 | 45億6422万 | 40億40万 | +7.06% 3/26 | -6.87% 12/25 |
2020年 3月期 | 818 7/22 | 652 3/13 | 11,900 12/30 | 43億9239万 | 35億102万 | +4.8% 5/7 | -15.41% 3/13 |
2021年 3月期 | 1,140 2/17 | 698 4/7 | 259,300 2/12 | 61億2142万 | 37億4803万 | +40.15% 2/12 | -3.95% 10/14 |
年間値上がり率
- 2000/12/29 vs 1999/12/27
- -30%(0.7倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 31%(1.31倍)
- 2004/12/28 vs 2003/12/30
- 45%(1.45倍)
- 2005/12/30 vs 2004/12/28
- 33%(1.33倍)
- 2006/12/26 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/25 vs 2006/12/26
- 9%(1.09倍)
- 2008/12/29 vs 2007/12/25
- -34%(0.66倍)
- 2009/12/29 vs 2008/12/29
- 6%(1.06倍)
- 2010/12/27 vs 2009/12/29
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/27
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/28
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/27 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/27
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)