株価チャート
株価
6/28
- 前日 (6/25)
- 750
- 始値
- 760
- 高値
- 787
- 安値
- 748
- 終値 +3.73%
- 778
- 出来高 -17.32%
- 29,600
乖離率
- 株価（5日）
移動平均値 - +0.91%
771 - 株価（25日）
移動平均値 - +3.05%
755 - 出来高（5日）
移動平均値 - -69.43%
96,820
2021/02/01～2021/06/28
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 | ||||||||||
| 06/28 | 760 | 787 | 748 | 778 | +3.73% | 29,600 | 137億4733万 | +3.05% | 13.08 | 1.07 |
| 06/25 | 753 | 758 | 748 | 750 | -1.06% | 35,800 | 132億5257万 | -0.66% | 12.61 | 1.04 |
| 06/24 | 788 | 788 | 758 | 758 | -2.45% | 25,300 | 133億9393万 | +0.26% | 12.74 | 1.05 |
| 06/23 | 810 | 810 | 777 | 777 | -1.77% | 58,200 | 137億2966万 | +2.64% | 13.06 | 1.07 |
| 06/22 | 770 | 831 | 762 | 791 | +8.8% | 335,200 | 139億7704万 | +4.63% | 13.3 | 1.09 |
| 06/21 | 738 | 741 | 727 | 727 | -1.49% | 15,400 | 128億3700万 | -3.84% | 12.22 | 1 |
| 06/18 | 740 | 741 | 737 | 738 | +0.41% | 5,300 | 130億3123万 | -2.64% | 12.41 | 1.02 |
| 06/17 | 736 | 737 | 730 | 735 | +0.27% | 7,600 | 129億7826万 | -3.16% | 12.36 | 1.01 |
| 06/16 | 738 | 738 | 733 | 733 | -1.08% | 6,700 | 129億4294万 | -3.81% | 12.32 | 1.01 |
| 06/15 | 750 | 750 | 741 | 741 | -1.2% | 8,800 | 130億8420万 | -3.14% | 12.46 | 1.02 |
| 06/14 | 760 | 761 | 748 | 750 | -1.32% | 12,700 | 132億4312万 | -2.22% | 12.61 | 1.04 |
| 06/11 | 766 | 770 | 760 | 760 | +0.13% | 12,200 | 134億1970万 | -1.3% | 12.78 | 1.05 |
| 06/10 | 751 | 762 | 750 | 759 | +0.66% | 5,900 | 134億204万 | -1.68% | 12.76 | 1.05 |
| 06/09 | 760 | 763 | 753 | 754 | -0.66% | 16,800 | 133億1375万 | -2.46% | 12.68 | 1.04 |
| 06/08 | 750 | 759 | 750 | 759 | +1.2% | 4,600 | 134億204万 | -2.06% | 12.76 | 1.05 |
| 06/07 | 746 | 750 | 746 | 750 | -0.13% | 10,100 | 132億4312万 | -3.35% | 12.61 | 1.04 |
| 06/04 | 751 | 754 | 750 | 751 | -0.4% | 20,500 | 132億6078万 | -3.35% | 12.63 | 1.04 |
| 06/03 | 746 | 758 | 746 | 754 | +1.07% | 15,800 | 133億1375万 | -3.21% | 12.68 | 1.04 |
| 06/02 | 746 | 757 | 740 | 746 | -0.53% | 37,900 | 131億7249万 | -4.36% | 12.54 | 1.03 |
| 06/01 | 745 | 750 | 742 | 750 | +1.21% | 7,100 | 132億4312万 | -4.09% | 12.61 | 1.04 |
| 05/31 | 757 | 760 | 741 | 741 | -2.11% | 11,600 | 130億8420万 | -5.36% | 12.46 | 1.02 |
| 05/28 | 756 | 760 | 753 | 757 | +0.13% | 11,800 | 133億6672万 | -3.44% | 12.73 | 1.05 |
| 05/27 | 772 | 773 | 754 | 756 | -2.45% | 13,400 | 133億4907万 | -3.82% | 12.71 | 1.04 |
| 05/26 | 785 | 785 | 773 | 775 | -1.27% | 11,800 | 136億8456万 | -1.65% | 13.03 | 1.07 |
| 05/25 | 779 | 785 | 776 | 785 | +0.77% | 8,600 | 138億6113万 | -0.38% | 13.2 | 1.08 |
| 05/24 | 778 | 781 | 768 | 779 | +0.39% | 5,200 | 137億5519万 | -1.02% | 13.1 | 1.08 |
| 05/21 | 773 | 781 | 773 | 776 | +0.52% | 5,400 | 137億222万 | -1.52% | 13.05 | 1.07 |
| 05/20 | 769 | 782 | 767 | 772 | +0.65% | 9,000 | 136億3159万 | -2.03% | 12.98 | 1.07 |
| 05/19 | 772 | 780 | 766 | 767 | -1.16% | 11,300 | 135億4330万 | -2.79% | 12.9 | 1.06 |
| 05/18 | 774 | 782 | 770 | 776 | 0% | 18,300 | 137億222万 | -1.77% | 13.05 | 1.07 |
| 05/17 | 774 | 781 | 770 | 776 | +0.26% | 13,200 | 137億222万 | -1.9% | 13.05 | 1.07 |
| 05/14 | 798 | 798 | 774 | 774 | -3.01% | 12,800 | 136億6690万 | -2.15% | 13.01 | 1.07 |
| 05/13 | 808 | 810 | 791 | 798 | -1.48% | 17,200 | 140億9068万 | +0.76% | 13.42 | 1.1 |
| 05/12 | 807 | 816 | 806 | 810 | +0.37% | 17,000 | 143億257万 | +2.27% | 13.62 | 1.12 |
| 05/11 | 808 | 813 | 802 | 807 | -0.12% | 19,500 | 142億4960万 | +2.02% | 13.57 | 1.11 |
| 05/10 | 812 | 813 | 803 | 808 | -0.49% | 13,600 | 142億6726万 | +2.28% | 13.58 | 1.12 |
| 05/07 | 801 | 825 | 796 | 812 | +1.37% | 64,300 | 143億3789万 | +2.78% | 13.65 | 1.12 |
| 05/06 | 800 | 807 | 796 | 801 | +0.38% | 38,000 | 141億4365万 | +1.26% | 13.47 | 1.11 |
| 04/30 | 782 | 800 | 779 | 798 | +1.79% | 25,200 | 140億9068万 | +0.88% | 13.42 | 1.1 |
| 04/28 | 777 | 792 | 767 | 784 | +0.77% | 30,600 | 138億4348万 | -0.88% | 13.18 | 1.08 |
| 04/27 | 781 | 785 | 777 | 778 | -0.89% | 12,600 | 137億3753万 | -1.77% | 13.08 | 1.07 |
| 04/26 | 798 | 798 | 784 | 785 | -0.25% | 24,200 | 138億6113万 | -1.26% | 13.2 | 1.08 |
| 04/23 | 799 | 799 | 782 | 787 | -0.51% | 9,300 | 138億9645万 | -1.25% | 13.23 | 1.09 |
| 04/22 | 778 | 793 | 776 | 791 | +1.67% | 21,400 | 139億6708万 | -0.88% | 13.3 | 1.09 |
| 04/21 | 772 | 781 | 771 | 778 | -0.26% | 10,400 | 137億3753万 | -2.75% | 13.08 | 1.07 |
| 04/20 | 788 | 790 | 780 | 780 | -2.38% | 13,800 | 137億7285万 | -2.74% | 13.11 | 1.08 |
| 04/19 | 795 | 799 | 788 | 799 | +0.25% | 16,600 | 141億834万 | -0.5% | 13.43 | 1.1 |
| 04/16 | 777 | 797 | 775 | 797 | +2.84% | 38,600 | 140億7302万 | -0.87% | 13.4 | 1.1 |
| 04/15 | 772 | 777 | 765 | 775 | -0.26% | 8,400 | 136億8456万 | -3.49% | 13.03 | 1.07 |
| 04/14 | 778 | 793 | 772 | 777 | -0.64% | 23,000 | 137億1987万 | -3.36% | 13.06 | 1.07 |
| 04/13 | 784 | 795 | 782 | 782 | 0% | 11,900 | 138億816万 | -2.62% | 13.15 | 1.08 |
| 04/12 | 800 | 800 | 780 | 782 | -1.51% | 14,100 | 138億816万 | -2.74% | 13.15 | 1.08 |
| 04/09 | 783 | 805 | 782 | 794 | +0.38% | 14,600 | 140億2005万 | -1.12% | 13.35 | 1.1 |
| 04/08 | 805 | 805 | 788 | 791 | -1.74% | 13,000 | 139億6708万 | -1.37% | 13.3 | 1.09 |
| 04/07 | 798 | 805 | 795 | 805 | +1.39% | 19,800 | 142億1428万 | +0.37% | 13.53 | 1.11 |
| 04/06 | 806 | 810 | 785 | 794 | -0.63% | 21,900 | 140億2005万 | -0.87% | 13.35 | 1.1 |
| 04/05 | 791 | 799 | 787 | 799 | +1.78% | 12,200 | 141億834万 | 0% | 13.43 | 1.1 |
| 04/02 | 777 | 788 | 772 | 785 | +1.03% | 12,400 | 138億6113万 | -1.38% | 13.2 | 1.08 |
| 04/01 | 800 | 800 | 777 | 777 | -2.88% | 18,100 | 137億1987万 | -2.02% | 13.06 | 1.07 |
| 03/31 | 805 | 807 | 788 | 800 | -0.87% | 18,800 | 141億2600万 | +1.14% | 13.45 | 1.1 |
| 03/30 | 820 | 820 | 800 | 807 | -1.71% | 21,200 | 142億4960万 | +2.41% | 13.57 | 1.11 |
| 03/29 | 812 | 822 | 804 | 821 | +1.99% | 29,400 | 144億9680万 | +4.72% | 13.8 | 1.13 |
| 03/26 | 805 | 822 | 801 | 805 | 0% | 23,800 | 142億1428万 | +3.34% | 13.53 | 1.11 |
| 03/25 | 817 | 817 | 797 | 805 | -0.86% | 13,800 | 142億1428万 | +4.01% | 13.53 | 1.11 |
| 03/24 | 826 | 841 | 812 | 812 | -3.1% | 28,400 | 143億3789万 | +5.32% | 13.65 | 1.12 |
| 03/23 | 834 | 846 | 826 | 838 | +0.36% | 22,500 | 147億9698万 | +9.11% | 14.09 | 1.16 |
| 03/22 | 826 | 839 | 818 | 835 | +0.24% | 30,000 | 147億4401万 | +9.44% | 14.04 | 1.15 |
| 03/19 | 826 | 846 | 819 | 833 | +0.85% | 40,700 | 146億9820万 | +9.61% | 14.01 | 1.15 |
| 03/18 | 828 | 828 | 814 | 826 | +0.85% | 22,600 | 145億7468万 | +9.11% | 13.89 | 1.14 |
| 03/17 | 818 | 830 | 805 | 819 | +0.24% | 28,600 | 144億5117万 | +8.48% | 13.77 | 1.13 |
| 03/16 | 804 | 819 | 800 | 817 | +0.62% | 31,200 | 144億1588万 | +8.5% | 13.74 | 1.13 |
| 03/15 | 787 | 819 | 783 | 812 | +3.05% | 46,500 | 143億2765万 | +8.27% | 13.65 | 1.12 |
| 03/12 | 773 | 791 | 771 | 788 | 0% | 32,600 | 139億418万 | +5.49% | 13.25 | 1.09 |
| 03/11 | 762 | 794 | 762 | 788 | +2.47% | 18,500 | 139億418万 | +5.77% | 13.25 | 1.09 |
| 03/10 | 786 | 786 | 766 | 769 | -2.29% | 13,400 | 135億6892万 | +3.64% | 12.93 | 1.06 |
| 03/09 | 781 | 787 | 765 | 787 | +2.47% | 24,100 | 138億8653万 | +6.35% | 13.23 | 1.09 |
| 03/08 | 789 | 789 | 757 | 768 | -0.78% | 23,100 | 135億5128万 | +4.21% | 12.91 | 1.06 |
| 03/05 | 775 | 775 | 762 | 774 | 0% | 36,700 | 136億5715万 | +5.31% | 13.01 | 1.07 |
| 03/04 | 784 | 784 | 754 | 774 | -0.77% | 45,300 | 136億5715万 | +5.59% | 13.01 | 1.07 |
| 03/03 | 774 | 798 | 762 | 780 | +2.63% | 46,900 | 137億6302万 | +6.7% | 13.11 | 1.08 |
| 03/02 | 725 | 775 | 724 | 760 | +4.83% | 62,200 | 134億1012万 | +4.25% | 12.78 | 1.05 |
| 03/01 | 711 | 730 | 706 | 725 | +1.97% | 33,600 | 127億9255万 | -0.28% | 12.19 | 1 |
| 02/26 | 721 | 726 | 710 | 711 | -1.52% | 30,300 | 125億4552万 | -2.2% | 11.95 | 0.98 |
| 02/25 | 728 | 728 | 715 | 722 | +0.42% | 26,500 | 127億3961万 | -0.82% | 12.14 | 1 |
| 02/24 | 701 | 727 | 700 | 719 | +2.28% | 62,000 | 126億8668万 | -1.24% | 12.09 | 0.99 |
| 02/22 | 696 | 713 | 696 | 703 | +1.01% | 29,200 | 124億436万 | -3.43% | 11.82 | 0.97 |
| 02/19 | 698 | 704 | 692 | 696 | -0.71% | 20,900 | 122億8085万 | -4.4% | 11.7 | 0.96 |
| 02/18 | 718 | 718 | 699 | 701 | -2.09% | 29,000 | 123億6907万 | -3.84% | 11.79 | 0.97 |
| 02/17 | 728 | 728 | 713 | 716 | -1.65% | 11,700 | 126億3374万 | -2.19% | 12.04 | 0.99 |
| 02/16 | 716 | 735 | 713 | 728 | +1.68% | 37,900 | 128億4548万 | -0.68% | 12.24 | 1 |
| 02/15 | 730 | 732 | 701 | 716 | -5.79% | 59,800 | 126億3374万 | -2.45% | 12.04 | 0.99 |
| 02/12 | 769 | 776 | 744 | 760 | -2.06% | 23,000 | 134億1012万 | +2.84% | 12.78 | 1.05 |
| 02/10 | 776 | 776 | 764 | 776 | +0.13% | 14,400 | 136億9244万 | +4.86% | 13.05 | 1.07 |
| 02/09 | 759 | 777 | 753 | 775 | +2.65% | 26,100 | 136億7479万 | +4.73% | 13.03 | 1.07 |
| 02/08 | 750 | 755 | 746 | 755 | +1.34% | 28,900 | 133億2189万 | +2.44% | 12.69 | 1.04 |
| 02/05 | 748 | 748 | 737 | 745 | -0.4% | 18,300 | 131億4545万 | +1.64% | 12.53 | 1.03 |
| 02/04 | 737 | 750 | 735 | 748 | +1.91% | 16,500 | 131億9838万 | +2.47% | 12.58 | 1.03 |
| 02/03 | 718 | 737 | 718 | 734 | +2.23% | 20,000 | 129億5135万 | +0.96% | 12.34 | 1.01 |
| 02/02 | 703 | 720 | 699 | 718 | +1.41% | 37,200 | 126億6903万 | -0.83% | 12.07 | 0.99 |
| 02/01 | 715 | 715 | 705 | 708 | -0.98% | 14,400 | 124億9258万 | -1.8% | 11.9 | 0.98 |
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 | |
| 2016年 12月期 | 1,990 12/30 | 454 1,362 10/17 | 3,768,900 1,256,300 11/17 | 272億9543万 | 60億4319万 | +74.98% 11/24 | - |
| 2017年 12月期 | 2,259 2/1 | 1,135 4/12 | 2,068,600 5/12 | 309億8512万 | 155億6800万 | +26.34% 5/17 | -23.43% 4/12 |
| 2018年 12月期 | 1,576 1/24 | 610 12/25 | 635,300 1/30 | 271億6157万 | 106億1918万 | +10.58% 5/15 | -22.7% 12/25 |
| 2019年 12月期 | 849 7/9 | 617 2/15 | 505,800 2/14 | 148億6437万 | 107億7658万 | +15.04% 7/3 | -12.26% 2/15 |
| 2020年 12月期 | 763 1/23 | 396 3/13 | 278,800 3/13 | 134億3375万 | 69億7217万 | +22.97% 1/7 | -33.54% 3/13 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）