株価チャート
株価
6/17
- 前日 (6/16)
- 1,198
- 始値
- 1,198
- 高値
- 1,199
- 安値
- 1,198
- 終値 ±0%
- 1,198
- 出来高 -87.72%
- 8,400
乖離率
- 株価(5日)
移動平均値 - 0%
1,198 - 株価(25日)
移動平均値 - 0%
1,198 - 出来高(5日)
移動平均値 - -62.67%
22,500
2021/01/21~2021/06/17
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 | ||||||||||
06/17 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 8,400 | 158億2558万 | 0% | 34.3 | 6.36 |
06/16 | 1,198 | 1,199 | 1,198 | 1,198 | -0.08% | 68,400 | 158億2558万 | 0% | 34.3 | 6.36 |
06/15 | 1,198 | 1,199 | 1,198 | 1,199 | 0% | 3,600 | 158億3879万 | +0.08% | 34.33 | 6.37 |
06/14 | 1,198 | 1,200 | 1,198 | 1,199 | +0.08% | 20,800 | 158億3879万 | +0.17% | 34.33 | 6.37 |
06/11 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 11,300 | 158億2558万 | +0.08% | 34.3 | 6.36 |
06/10 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 7,800 | 158億2558万 | +0.08% | 34.3 | 6.36 |
06/09 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 4,600 | 158億2558万 | +0.08% | 34.3 | 6.36 |
06/08 | 1,198 | 1,199 | 1,197 | 1,198 | 0% | 5,700 | 158億2558万 | +0.08% | 34.3 | 6.36 |
06/07 | 1,197 | 1,198 | 1,197 | 1,198 | +0.08% | 17,400 | 158億2558万 | +0.08% | 34.3 | 6.36 |
06/04 | 1,198 | 1,199 | 1,197 | 1,197 | -0.08% | 74,200 | 158億1237万 | 0% | 34.27 | 6.35 |
06/03 | 1,197 | 1,200 | 1,197 | 1,198 | +0.08% | 53,200 | 158億2558万 | +0.08% | 34.3 | 6.36 |
06/02 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 79,600 | 158億1237万 | 0% | 34.27 | 6.35 |
06/01 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 3,300 | 158億1237万 | 0% | 34.27 | 6.35 |
05/31 | 1,198 | 1,199 | 1,197 | 1,197 | 0% | 8,900 | 158億1237万 | 0% | 34.27 | 6.35 |
05/28 | 1,197 | 1,199 | 1,197 | 1,197 | 0% | 24,900 | 158億1237万 | 0% | 34.27 | 6.35 |
05/27 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 17,600 | 158億1237万 | 0% | 34.27 | 6.35 |
05/26 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 4,700 | 158億1237万 | 0% | 34.27 | 6.35 |
05/25 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 8,600 | 158億1237万 | 0% | 34.27 | 6.35 |
05/24 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 6,100 | 158億1237万 | 0% | 34.27 | 6.35 |
05/21 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 3,700 | 158億1237万 | 0% | 34.27 | 6.35 |
05/20 | 1,198 | 1,199 | 1,197 | 1,197 | 0% | 14,800 | 158億1237万 | 0% | 34.27 | 6.35 |
05/19 | 1,198 | 1,198 | 1,197 | 1,197 | -0.08% | 21,700 | 158億1237万 | 0% | 34.27 | 6.35 |
05/18 | 1,199 | 1,199 | 1,198 | 1,198 | 0% | 8,800 | 158億2558万 | +0.08% | 34.3 | 6.36 |
05/17 | 1,197 | 1,199 | 1,197 | 1,198 | 0% | 16,000 | 158億2558万 | +0.08% | 34.3 | 6.36 |
05/14 | 1,197 | 1,199 | 1,197 | 1,198 | +0.08% | 9,800 | 158億2558万 | 0% | 34.3 | 6.36 |
05/13 | 1,197 | 1,199 | 1,197 | 1,197 | 0% | 22,100 | 158億1237万 | -0.08% | 34.27 | 6.35 |
05/12 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 30,600 | 158億1237万 | -0.08% | 34.27 | 6.35 |
05/11 | 1,197 | 1,199 | 1,197 | 1,197 | 0% | 20,200 | 158億1237万 | -0.08% | 34.27 | 6.35 |
05/10 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 18,100 | 158億1237万 | -0.08% | 34.27 | 6.35 |
05/07 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 42,300 | 158億1237万 | -0.08% | 34.27 | 6.35 |
05/06 | 1,197 | 1,199 | 1,197 | 1,197 | 0% | 35,500 | 158億1237万 | -0.08% | 34.27 | 6.35 |
04/30 | 1,196 | 1,199 | 1,196 | 1,197 | 0% | 151,900 | 158億1237万 | -0.08% | 34.27 | 6.35 |
04/28 | 1,198 | 1,198 | 1,196 | 1,197 | 0% | 598,800 | 158億1237万 | -0.08% | 34.27 | 6.35 |
04/27 | 1,199 | 1,199 | 1,197 | 1,197 | -0.17% | 16,600 | 158億1237万 | -0.08% | 34.27 | 6.35 |
04/26 | 1,197 | 1,199 | 1,197 | 1,199 | 0% | 11,600 | 158億3879万 | +0.08% | 34.33 | 6.37 |
04/23 | 1,197 | 1,199 | 1,197 | 1,199 | +0.17% | 14,600 | 158億3879万 | +0.08% | 34.33 | 6.37 |
04/22 | 1,197 | 1,199 | 1,197 | 1,197 | +0.08% | 29,400 | 158億1237万 | -0.08% | 34.27 | 6.35 |
04/21 | 1,196 | 1,199 | 1,196 | 1,196 | -0.08% | 49,000 | 157億9916万 | -0.17% | 34.25 | 6.35 |
04/20 | 1,197 | 1,198 | 1,196 | 1,197 | 0% | 31,300 | 158億1237万 | -0.08% | 34.27 | 6.35 |
04/19 | 1,197 | 1,199 | 1,196 | 1,197 | +0.08% | 28,000 | 158億1237万 | -0.08% | 34.27 | 6.35 |
04/16 | 1,198 | 1,199 | 1,196 | 1,196 | -0.17% | 21,900 | 157億9916万 | -0.17% | 34.25 | 6.35 |
04/15 | 1,197 | 1,198 | 1,196 | 1,198 | +0.17% | 58,400 | 158億2558万 | 0% | 34.3 | 6.36 |
04/14 | 1,198 | 1,198 | 1,196 | 1,196 | -0.17% | 84,200 | 157億9916万 | -0.17% | 34.25 | 6.35 |
04/13 | 1,198 | 1,201 | 1,198 | 1,198 | 0% | 24,000 | 158億2558万 | 0% | 34.3 | 6.36 |
04/12 | 1,197 | 1,201 | 1,197 | 1,198 | +0.08% | 42,100 | 158億2558万 | 0% | 34.3 | 6.36 |
04/09 | 1,196 | 1,200 | 1,196 | 1,197 | +0.08% | 156,900 | 158億1237万 | 0% | 34.27 | 6.35 |
04/08 | 1,197 | 1,199 | 1,195 | 1,196 | -0.08% | 250,200 | 157億9916万 | -0.08% | 34.25 | 6.35 |
04/07 | 1,218 | 1,225 | 1,197 | 1,197 | -2.68% | 139,800 | 158億1237万 | -0.08% | 34.27 | 6.35 |
04/06 | 1,199 | 1,248 | 1,197 | 1,230 | +2.76% | 108,600 | 162億4830万 | +2.67% | 35.22 | 6.53 |
04/05 | 1,197 | 1,199 | 1,195 | 1,197 | +0.08% | 131,100 | 158億1237万 | +0.08% | 34.27 | 6.35 |
04/02 | 1,195 | 1,198 | 1,195 | 1,196 | +0.08% | 48,800 | 157億9916万 | 0% | 34.25 | 6.35 |
04/01 | 1,195 | 1,198 | 1,195 | 1,195 | 0% | 63,600 | 157億8595万 | -0.08% | 34.22 | 6.34 |
03/31 | 1,196 | 1,198 | 1,195 | 1,195 | -0.08% | 85,800 | 157億8595万 | -0.08% | 34.22 | 6.34 |
03/30 | 1,197 | 1,201 | 1,196 | 1,196 | -0.25% | 81,500 | 157億9916万 | 0% | 34.25 | 6.35 |
03/29 | 1,199 | 1,200 | 1,196 | 1,199 | -0.17% | 159,900 | 158億3879万 | +0.17% | 34.33 | 6.37 |
03/26 | 1,196 | 1,202 | 1,196 | 1,201 | +0.33% | 186,100 | 158億6521万 | +0.42% | 34.39 | 6.38 |
03/25 | 1,194 | 1,198 | 1,194 | 1,197 | +0.5% | 452,900 | 158億1237万 | +0.08% | 34.27 | 6.35 |
03/24 | 1,192 | 1,194 | 1,191 | 1,191 | 0% | 283,100 | 157億3311万 | -0.42% | 34.1 | 6.32 |
03/23 | 1,191 | 1,196 | 1,191 | 1,191 | +0.08% | 205,300 | 157億3311万 | -0.5% | 34.1 | 6.32 |
03/22 | 1,197 | 1,198 | 1,190 | 1,190 | -0.58% | 300,200 | 157億1990万 | -0.58% | 34.07 | 6.32 |
03/19 | 1,198 | 1,200 | 1,197 | 1,197 | 0% | 267,900 | 158億1237万 | 0% | 34.27 | 6.35 |
03/18 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 256,700 | 158億1237万 | 0% | 34.27 | 6.35 |
03/17 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 526,800 | 158億1237万 | +0.17% | 34.27 | 6.35 |
03/16 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 80,300 | 158億1237万 | +0.84% | 34.27 | 6.35 |
03/15 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 115,300 | 158億1237万 | +2.05% | 34.27 | 6.35 |
03/12 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 167,500 | 158億1237万 | +3.37% | 34.27 | 6.35 |
03/11 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 74,400 | 158億1237万 | +4.63% | 34.27 | 6.35 |
03/10 | 1,197 | 1,198 | 1,197 | 1,197 | +0.08% | 390,600 | 158億1237万 | +5.84% | 34.27 | 6.35 |
03/09 | 1,197 | 1,198 | 1,196 | 1,196 | -0.08% | 805,600 | 157億9916万 | +7.07% | 34.25 | 6.35 |
03/08 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 189,500 | 158億1237万 | +8.42% | 34.27 | 6.35 |
03/05 | 1,197 | 1,198 | 1,197 | 1,197 | -0.17% | 163,500 | 158億1237万 | +9.62% | 34.27 | 6.35 |
03/04 | 1,198 | 1,199 | 1,197 | 1,199 | +0.17% | 430,300 | 158億3879万 | +11.33% | 34.33 | 6.37 |
03/03 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 185,600 | 158億1237万 | +12.61% | 34.27 | 6.35 |
03/02 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 351,200 | 158億1237万 | +14.11% | 34.27 | 6.35 |
03/01 | 1,198 | 1,199 | 1,197 | 1,197 | 0% | 572,100 | 158億1237万 | +15.54% | 34.27 | 6.35 |
02/26 | 1,197 | 1,198 | 1,196 | 1,197 | 0% | 864,300 | 158億1237万 | +17.01% | 34.27 | 6.35 |
02/25 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 670,900 | 158億1237万 | +18.63% | 34.27 | 6.35 |
02/24 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 219,100 | 158億1237万 | +20.42% | 34.27 | 6.35 |
02/22 | 1,198 | 1,199 | 1,197 | 1,197 | -0.08% | 646,500 | 158億1237万 | +22.27% | 34.27 | 6.35 |
02/19 | 1,198 | 1,199 | 1,197 | 1,198 | 0% | 1,025,400 | 158億2558万 | +24.27% | 34.3 | 6.36 |
02/18 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 682,800 | 158億2558万 | +26.37% | 34.3 | 6.36 |
02/17 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 315,300 | 158億2558万 | +28.4% | 34.3 | 6.36 |
02/16 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 594,300 | 158億2558万 | +30.5% | 34.3 | 6.36 |
02/15 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 626,300 | 158億2558万 | +32.67% | 34.3 | 6.36 |
02/12 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 1,114,100 | 158億2558万 | +34.91% | 34.3 | 6.36 |
02/10 | 1,197 | 1,200 | 1,197 | 1,198 | +4.72% | 3,475,900 | 158億2558万 | +37.39% | 34.3 | 6.36 |
02/09 | 1,144 | 1,144 | 1,144 | 1,144 | +15.09% | 106,400 | 151億1224万 | +33.64% | 32.76 | 6.07 |
02/08 | 994 | 994 | 994 | 994 | +17.77% | 70,400 | 131億3074万 | +17.91% | 28.46 | 5.28 |
02/05 | 835 | 857 | 835 | 844 | +1.69% | 286,000 | 111億4924万 | +0.96% | 24.17 | 4.48 |
02/04 | 843 | 854 | 821 | 830 | -2.35% | 397,200 | 109億6430万 | -0.72% | 23.77 | 4.41 |
02/03 | 853 | 854 | 837 | 850 | 0% | 271,300 | 112億2850万 | +1.67% | 24.34 | 4.51 |
02/02 | 854 | 867 | 842 | 850 | -0.47% | 186,200 | 112億2850万 | +1.55% | 24.34 | 4.51 |
02/01 | 860 | 870 | 832 | 854 | -2.4% | 341,200 | 112億8134万 | +1.91% | 24.45 | 4.53 |
01/29 | 876 | 884 | 841 | 875 | -1.69% | 598,800 | 115億5875万 | +4.42% | 25.05 | 4.65 |
01/28 | 855 | 894 | 839 | 890 | +5.7% | 690,800 | 117億5690万 | +6.46% | 25.48 | 4.72 |
01/27 | 845 | 852 | 835 | 842 | +1.32% | 121,100 | 111億2282万 | +0.72% | 24.11 | 4.47 |
01/26 | 865 | 865 | 830 | 831 | -3.82% | 249,200 | 109億7751万 | -0.84% | 23.79 | 4.41 |
01/25 | 870 | 906 | 857 | 864 | 0% | 333,200 | 114億1344万 | +2.73% | 24.74 | 4.59 |
01/22 | 858 | 878 | 848 | 864 | +0.12% | 228,300 | 114億1344万 | +2.73% | 24.74 | 4.59 |
01/21 | 860 | 864 | 836 | 863 | +0.12% | 236,500 | 114億23万 | +2.74% | 24.71 | 4.58 |
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 | |
2013年 12月期 | 1,522 15,220 11/5 | 295 2,952 9/3 | 12,485,000 1,248,500 8/30 | 76億1000万 | 14億7600万 | +60.85% 10/4 | -21.16% 12/4 |
2014年 12月期 | 2,360 4,720 8/20 | 964 9,640 1/7 | 5,007,000 500,700 3/5 | 618億5560万 | 123億3438万 | +33.76% 3/19 | -25.28% 5/19 |
2015年 12月期 | 2,109 6/16 6/15 | 1,265 12/29 | 418,200 5/28 | 277億8607万 | 166億6637万 | +22.92% 4/6 | -26.62% 1/21 |
2016年 12月期 | 2,050 5/10 | 760 2/12 | 746,000 11/8 | 270億8050万 | 100億1300万 | +27.86% 3/31 | -24.7% 11/7 |
2017年 12月期 | 2,160 11/1 | 1,192 9/6 | 3,031,300 9/8 | 285億3360万 | 157億4632万 | +23.43% 9/15 | -23.85% 11/15 |
2018年 12月期 | 2,259 2/20 | 871 12/25 | 1,077,000 2/8 | 298億4139万 | 115億591万 | +29.4% 2/20 | -27.37% 11/26 |
2019年 12月期 | 1,035 1/21 | 584 9/19 | 901,500 2/12 | 136億7235万 | 77億1464万 | +10.53% 11/20 | -13.12% 3/11 |
2020年 12月期 | 921 12/21 | 301 3/23 | 1,357,000 11/9 | 121億6641万 | 39億7621万 | +26.62% 5/12 | -33.61% 3/19 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 75%(1.75倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- -29%(0.71倍)
- 2020/12/30 vs 2019/12/30
- 24%(1.24倍)