株価チャート
株価
11/10
- 前日 (11/9)
- 2,294
- 始値
- 2,294
- 高値
- 2,300
- 安値
- 2,293
- 終値 -0.04%
- 2,293
- 出来高 +40.2%
- 708,700
乖離率
- 株価(5日)
移動平均値 - -0.04%
2,294 - 株価(25日)
移動平均値 - -0.13%
2,296 - 出来高(5日)
移動平均値 - +127.47%
311,560
2020/06/15~2020/11/10
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
11/10 | 2,294 | 2,300 | 2,293 | 2,293 | -0.04% | 708,700 | 1743億1390万 | -0.13% | 13.84 | 1.5 |
11/09 | 2,296 | 2,297 | 2,294 | 2,294 | 0% | 505,500 | 1743億8992万 | -0.09% | 13.85 | 1.5 |
11/06 | 2,294 | 2,298 | 2,294 | 2,294 | 0% | 98,300 | 1743億8992万 | -0.09% | 13.85 | 1.5 |
11/05 | 2,294 | 2,296 | 2,294 | 2,294 | -0.04% | 125,900 | 1743億8992万 | -0.04% | 13.85 | 1.5 |
11/04 | 2,296 | 2,298 | 2,294 | 2,295 | +0.09% | 119,400 | 1744億6594万 | 0% | 13.86 | 1.5 |
11/02 | 2,293 | 2,299 | 2,293 | 2,293 | 0% | 69,900 | 1743億1390万 | -0.09% | 13.84 | 1.5 |
10/30 | 2,293 | 2,299 | 2,293 | 2,293 | -0.3% | 37,600 | 1743億1390万 | -0.09% | 13.84 | 1.5 |
10/29 | 2,291 | 2,300 | 2,291 | 2,300 | +0.39% | 323,900 | 1748億4604万 | +0.22% | 13.89 | 1.5 |
10/28 | 2,293 | 2,295 | 2,291 | 2,291 | -0.09% | 1,722,000 | 1741億6186万 | -0.17% | 13.83 | 1.5 |
10/27 | 2,293 | 2,297 | 2,293 | 2,293 | +0.04% | 156,100 | 1743億1390万 | -0.09% | 13.84 | 1.5 |
10/26 | 2,293 | 2,297 | 2,292 | 2,292 | 0% | 468,300 | 1742億3788万 | -0.13% | 13.84 | 1.5 |
10/23 | 2,293 | 2,294 | 2,292 | 2,292 | -0.04% | 198,300 | 1742億3788万 | -0.13% | 13.84 | 1.5 |
10/22 | 2,293 | 2,296 | 2,292 | 2,293 | 0% | 245,100 | 1743億1390万 | -0.09% | 13.84 | 1.5 |
10/21 | 2,293 | 2,297 | 2,293 | 2,293 | +0.09% | 138,100 | 1743億1390万 | -0.09% | 13.84 | 1.5 |
10/20 | 2,300 | 2,317 | 2,291 | 2,291 | -1.67% | 717,400 | 1741億6186万 | -0.17% | 13.83 | 1.5 |
10/19 | 2,301 | 2,342 | 2,301 | 2,330 | +1.35% | 170,900 | 1771億2664万 | +1.53% | 14.07 | 1.52 |
10/16 | 2,300 | 2,306 | 2,293 | 2,299 | +0.17% | 64,200 | 1747億7002万 | +0.22% | 13.88 | 1.5 |
10/15 | 2,293 | 2,329 | 2,293 | 2,295 | +0.13% | 103,800 | 1744億6594万 | +0.04% | 13.86 | 1.5 |
10/14 | 2,291 | 2,298 | 2,290 | 2,292 | -0.13% | 36,500 | 1742億3788万 | -0.09% | 13.84 | 1.5 |
10/13 | 2,298 | 2,299 | 2,295 | 2,295 | -0.04% | 80,600 | 1744億6594万 | +0.04% | 13.86 | 1.5 |
10/12 | 2,296 | 2,299 | 2,294 | 2,296 | -0.04% | 136,900 | 1745億4196万 | +0.09% | 13.86 | 1.5 |
10/09 | 2,298 | 2,299 | 2,295 | 2,297 | -0.04% | 86,300 | 1746億1798万 | +0.13% | 13.87 | 1.5 |
10/08 | 2,296 | 2,298 | 2,295 | 2,298 | +0.17% | 147,000 | 1746億9400万 | +0.22% | 13.87 | 1.5 |
10/07 | 2,294 | 2,296 | 2,294 | 2,294 | +0.04% | 230,000 | 1743億8992万 | +0.09% | 13.85 | 1.5 |
10/06 | 2,294 | 2,295 | 2,293 | 2,293 | +0.04% | 156,900 | 1743億1390万 | +0.04% | 13.84 | 1.5 |
10/05 | 2,294 | 2,295 | 2,292 | 2,292 | -0.04% | 326,900 | 1742億3788万 | +0.04% | 13.84 | 1.5 |
10/02 | 2,294 | 2,295 | 2,293 | 2,293 | +0.04% | 416,200 | 1743億1390万 | +0.09% | 13.84 | 1.5 |
09/30 | 2,293 | 2,294 | 2,292 | 2,292 | 0% | 280,400 | 1742億3788万 | +0.09% | 13.84 | 1.5 |
09/29 | 2,294 | 2,294 | 2,291 | 2,292 | -0.09% | 704,000 | 1742億3788万 | +0.09% | 13.84 | 1.5 |
09/28 | 2,294 | 2,294 | 2,292 | 2,294 | +0.04% | 320,900 | 1743億8992万 | +0.22% | 13.85 | 1.5 |
09/25 | 2,294 | 2,294 | 2,292 | 2,293 | 0% | 327,200 | 1743億1390万 | +0.22% | 13.84 | 1.5 |
09/24 | 2,293 | 2,294 | 2,293 | 2,293 | 0% | 272,600 | 1743億1390万 | +0.22% | 13.84 | 1.5 |
09/23 | 2,293 | 2,295 | 2,293 | 2,293 | +0.04% | 340,300 | 1743億1390万 | +0.26% | 13.84 | 1.5 |
09/18 | 2,294 | 2,294 | 2,292 | 2,292 | -0.04% | 399,200 | 1742億3788万 | +0.22% | 13.84 | 1.5 |
09/17 | 2,294 | 2,294 | 2,293 | 2,293 | 0% | 244,100 | 1743億1390万 | +0.31% | 13.84 | 1.5 |
09/16 | 2,295 | 2,296 | 2,293 | 2,293 | -0.04% | 404,500 | 1743億1390万 | +0.31% | 13.84 | 1.5 |
09/15 | 2,295 | 2,295 | 2,294 | 2,294 | 0% | 431,000 | 1743億8992万 | +0.39% | 13.85 | 1.5 |
09/14 | 2,294 | 2,296 | 2,294 | 2,294 | 0% | 190,000 | 1743億8992万 | +0.44% | 13.85 | 1.5 |
09/11 | 2,295 | 2,296 | 2,294 | 2,294 | -0.04% | 853,500 | 1743億8992万 | +0.57% | 13.85 | 1.5 |
09/10 | 2,296 | 2,296 | 2,295 | 2,295 | 0% | 391,800 | 1744億6594万 | +0.7% | 13.86 | 1.5 |
09/09 | 2,295 | 2,296 | 2,295 | 2,295 | 0% | 582,700 | 1744億6594万 | +0.79% | 13.86 | 1.5 |
09/08 | 2,295 | 2,296 | 2,295 | 2,295 | 0% | 226,300 | 1744億6594万 | +0.92% | 13.86 | 1.5 |
09/07 | 2,296 | 2,296 | 2,295 | 2,295 | -0.04% | 393,200 | 1744億6594万 | +1.01% | 13.86 | 1.5 |
09/04 | 2,295 | 2,296 | 2,295 | 2,296 | +0.04% | 501,300 | 1745億4196万 | +1.19% | 13.86 | 1.5 |
09/03 | 2,297 | 2,298 | 2,295 | 2,295 | -0.09% | 469,400 | 1744億6594万 | +1.24% | 13.86 | 1.5 |
09/02 | 2,293 | 2,298 | 2,292 | 2,297 | +0.79% | 1,687,300 | 1746億1798万 | +1.41% | 13.87 | 1.5 |
09/01 | 2,276 | 2,279 | 2,275 | 2,279 | +0.22% | 182,700 | 1732億4962万 | +0.71% | 13.76 | 1.49 |
08/31 | 2,280 | 2,280 | 2,274 | 2,274 | -0.18% | 353,300 | 1728億6952万 | +0.53% | 13.73 | 1.49 |
08/28 | 2,284 | 2,284 | 2,276 | 2,278 | -0.18% | 633,500 | 1731億7360万 | +0.8% | 13.75 | 1.49 |
08/27 | 2,282 | 2,284 | 2,279 | 2,282 | 0% | 259,000 | 1734億7768万 | +1.02% | 13.78 | 1.49 |
08/26 | 2,278 | 2,282 | 2,278 | 2,282 | +0.18% | 194,900 | 1734億7768万 | +1.06% | 13.78 | 1.49 |
08/25 | 2,282 | 2,283 | 2,278 | 2,278 | -0.04% | 191,700 | 1731億7360万 | +0.98% | 13.75 | 1.49 |
08/24 | 2,278 | 2,280 | 2,276 | 2,279 | +0.09% | 129,100 | 1732億4962万 | +1.06% | 13.76 | 1.49 |
08/21 | 2,275 | 2,278 | 2,274 | 2,277 | +0.09% | 334,000 | 1730億9758万 | +1.02% | 13.75 | 1.49 |
08/20 | 2,280 | 2,281 | 2,274 | 2,275 | -0.09% | 332,500 | 1729億4554万 | +0.98% | 13.74 | 1.49 |
08/19 | 2,278 | 2,280 | 2,275 | 2,277 | -0.04% | 246,100 | 1730億9758万 | +1.11% | 13.75 | 1.49 |
08/18 | 2,282 | 2,284 | 2,278 | 2,278 | -0.18% | 397,300 | 1731億7360万 | +1.2% | 13.75 | 1.49 |
08/17 | 2,281 | 2,283 | 2,276 | 2,282 | -0.09% | 299,400 | 1734億7768万 | +1.42% | 13.78 | 1.49 |
08/14 | 2,279 | 2,284 | 2,277 | 2,284 | +0.35% | 386,000 | 1736億2972万 | +1.6% | 13.79 | 1.49 |
08/13 | 2,275 | 2,281 | 2,271 | 2,276 | +0.18% | 468,200 | 1730億2156万 | +1.29% | 13.74 | 1.49 |
08/12 | 2,263 | 2,272 | 2,260 | 2,272 | +0.44% | 357,800 | 1727億1748万 | +1.16% | 13.72 | 1.49 |
08/11 | 2,250 | 2,264 | 2,242 | 2,262 | +1.48% | 696,600 | 1719億5728万 | +0.8% | 13.66 | 1.48 |
08/07 | 2,240 | 2,240 | 2,225 | 2,229 | -0.62% | 244,100 | 1694億4862万 | -0.62% | 13.46 | 1.46 |
08/06 | 2,242 | 2,244 | 2,238 | 2,243 | +0.09% | 194,900 | 1705億1290万 | +0.04% | 13.54 | 1.47 |
08/05 | 2,236 | 2,243 | 2,231 | 2,241 | +0.22% | 253,100 | 1703億6086万 | -0.04% | 13.53 | 1.46 |
08/04 | 2,233 | 2,239 | 2,231 | 2,236 | +0.31% | 270,100 | 1699億8076万 | -0.22% | 13.5 | 1.46 |
08/03 | 2,237 | 2,237 | 2,226 | 2,229 | +0.13% | 217,600 | 1694億4862万 | -0.54% | 13.46 | 1.46 |
07/31 | 2,235 | 2,243 | 2,225 | 2,226 | -0.36% | 520,500 | 1692億2056万 | -0.67% | 13.44 | 1.46 |
07/30 | 2,244 | 2,247 | 2,234 | 2,234 | -0.4% | 611,600 | 1698億2872万 | -0.31% | 13.49 | 1.46 |
07/29 | 2,250 | 2,252 | 2,239 | 2,243 | -0.49% | 367,300 | 1705億1290万 | +0.09% | 13.54 | 1.47 |
07/28 | 2,251 | 2,255 | 2,246 | 2,254 | +0.18% | 341,700 | 1713億4912万 | +0.63% | 13.61 | 1.47 |
07/27 | 2,244 | 2,251 | 2,241 | 2,250 | +0.36% | 293,900 | 1710億4504万 | +0.54% | 13.58 | 1.47 |
07/22 | 2,252 | 2,257 | 2,242 | 2,242 | -0.36% | 313,700 | 1704億3688万 | +0.18% | 13.54 | 1.47 |
07/21 | 2,246 | 2,250 | 2,243 | 2,250 | +0.22% | 445,600 | 1710億4504万 | +0.54% | 13.58 | 1.47 |
07/20 | 2,254 | 2,257 | 2,244 | 2,245 | -0.22% | 308,700 | 1706億6494万 | +0.31% | 13.55 | 1.47 |
07/17 | 2,251 | 2,252 | 2,244 | 2,250 | +0.09% | 168,600 | 1710億4504万 | +0.58% | 13.58 | 1.47 |
07/16 | 2,245 | 2,248 | 2,239 | 2,248 | -0.09% | 519,200 | 1708億9300万 | +0.49% | 13.57 | 1.47 |
07/15 | 2,254 | 2,255 | 2,244 | 2,250 | -0.18% | 360,600 | 1710億4504万 | +0.54% | 13.58 | 1.47 |
07/14 | 2,255 | 2,257 | 2,250 | 2,254 | -0.13% | 202,700 | 1713億4912万 | +0.71% | 13.61 | 1.47 |
07/13 | 2,252 | 2,258 | 2,249 | 2,257 | +0.53% | 271,500 | 1715億7718万 | +0.85% | 13.63 | 1.48 |
07/10 | 2,246 | 2,251 | 2,243 | 2,245 | -0.04% | 248,500 | 1706億6494万 | +0.36% | 13.55 | 1.47 |
07/09 | 2,238 | 2,251 | 2,233 | 2,246 | +0.45% | 544,000 | 1707億4096万 | +0.36% | 13.56 | 1.47 |
07/08 | 2,243 | 2,245 | 2,235 | 2,236 | -0.4% | 251,500 | 1699億8076万 | -0.09% | 13.5 | 1.46 |
07/07 | 2,253 | 2,256 | 2,238 | 2,245 | -0.36% | 412,900 | 1706億6494万 | +0.27% | 13.55 | 1.47 |
07/06 | 2,236 | 2,253 | 2,235 | 2,253 | +0.85% | 327,100 | 1712億7310万 | +0.58% | 13.6 | 1.47 |
07/03 | 2,229 | 2,236 | 2,229 | 2,234 | +0.4% | 170,400 | 1698億2872万 | -0.27% | 13.49 | 1.46 |
07/02 | 2,225 | 2,228 | 2,223 | 2,225 | 0% | 399,600 | 1691億4454万 | -0.71% | 13.43 | 1.45 |
07/01 | 2,226 | 2,230 | 2,224 | 2,225 | -0.04% | 563,400 | 1691億4454万 | -0.8% | 13.43 | 1.45 |
06/30 | 2,231 | 2,234 | 2,225 | 2,226 | 0% | 349,300 | 1692億2056万 | -0.85% | 13.44 | 1.44 |
06/29 | 2,226 | 2,235 | 2,225 | 2,226 | 0% | 452,000 | 1692億2056万 | -0.89% | 13.44 | 1.44 |
06/26 | 2,230 | 2,235 | 2,220 | 2,226 | +0.09% | 500,100 | 1692億2056万 | -0.98% | 13.44 | 1.44 |
06/25 | 2,225 | 2,227 | 2,221 | 2,224 | -0.04% | 404,300 | 1690億6852万 | -1.16% | 13.43 | 1.44 |
06/24 | 2,230 | 2,234 | 2,223 | 2,225 | -0.4% | 159,000 | 1691億4454万 | -1.2% | 13.43 | 1.44 |
06/23 | 2,231 | 2,240 | 2,224 | 2,234 | +0.49% | 347,100 | 1698億2872万 | -0.89% | 13.49 | 1.45 |
06/22 | 2,224 | 2,228 | 2,223 | 2,223 | 0% | 188,300 | 1689億9250万 | -1.42% | 13.42 | 1.44 |
06/19 | 2,235 | 2,235 | 2,222 | 2,223 | -0.49% | 394,800 | 1689億9250万 | -1.51% | 13.42 | 1.44 |
06/18 | 2,241 | 2,241 | 2,232 | 2,234 | -0.36% | 313,200 | 1698億2872万 | -1.06% | 13.49 | 1.45 |
06/17 | 2,242 | 2,247 | 2,241 | 2,242 | 0% | 164,400 | 1704億3688万 | -0.75% | 13.54 | 1.45 |
06/16 | 2,253 | 2,254 | 2,242 | 2,242 | 0% | 408,100 | 1704億3688万 | -0.75% | 13.54 | 1.45 |
06/15 | 2,250 | 2,252 | 2,242 | 2,242 | -0.36% | 287,200 | 1704億3688万 | -0.8% | 13.54 | 1.45 |
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 | 2,350 4/27 | 1,675 11/21 | 3,764,000 10/24 | - | - | +8.44% 12/21 | -12.41% 5/1 |
2008年 3月期 | 1,810 4/9 | 753 1/22 | 2,523,500 10/29 | - | - | +11.17% 2/27 | -22.42% 11/12 |
2009年 3月期 | 898 6/6 4/1 | 258 2/24 2/18 | 1,264,200 2/3 | - | - | +46.14% 4/13 | -31.55% 10/27 |
2010年 3月期 | 763 3/31 | 348 4/1 | 2,431,200 8/3 | 580億327万 | - | +44.74% 8/3 | -16.81% 7/13 |
2011年 3月期 | 795 4/5 | 431 9/1 | 2,109,300 4/30 | 604億3591万 | 327億6462万 | +14.32% 2/15 | -25.37% 3/15 |
2012年 3月期 | 703 3/9 | 378 11/17 | 2,216,900 2/1 | 534億4207万 | 287億3556万 | +17.82% 1/25 | -18.28% 8/22 |
2013年 3月期 | 1,066 2/20 | 560 7/26 | 2,007,700 4/27 | 810億3734万 | 425億7121万 | +32.64% 4/30 | -12.54% 6/4 |
2014年 3月期 | 1,744 1/16 | 890 4/2 | 2,854,000 4/26 | 1325億7891万 | 676億5781万 | +26.63% 5/13 | -23.88% 2/4 |
2015年 3月期 | 1,295 3/17 | 992 10/16 | 1,831,500 4/2 | 984億4592万 | 754億1185万 | +12.14% 11/5 | -13.89% 10/16 |
2016年 3月期 | 1,376 6/4 | 834 2/12 | 1,952,500 10/29 | 1046億354万 | 634億69万 | +11.41% 11/4 | -18.13% 5/6 |
2017年 3月期 | 1,033 3/14 | 516 9/30 | 4,740,000 10/31 | 785億2867万 | 392億2632万 | +22.53% 10/31 | -18.92% 6/28 |
2018年 3月期 | 1,858 3/22 | 878 4/17 | 2,749,000 8/1 | 1412億4519万 | 667億4557万 | +17.7% 2/21 | -6.91% 4/25 |
2019年 3月期 | 2,229 5/23 | 1,161 12/25 | 2,418,300 5/1 | 1694億4862万 | 882億5924万 | +20.66% 2/4 | -18.36% 12/25 |
2020年 3月期 | 2,343 10/31 | 1,234 8/15 | 6,897,300 10/31 | 1781億1490万 | 938億870万 | +35.23% 10/31 | -11.87% 6/3 |
年間値上がり率
- 1984/12/26 vs 1983/12/28
- 23%(1.23倍)
- 1985/12/27 vs 1984/12/26
- 2%(1.02倍)
- 1986/12/27 vs 1985/12/27
- 27%(1.27倍)
- 1987/12/28 vs 1986/12/27
- 48%(1.48倍)
- 1988/12/28 vs 1987/12/28
- 89%(1.89倍)
- 1989/12/29 vs 1988/12/28
- 26%(1.26倍)
- 1990/12/28 vs 1989/12/29
- -61%(0.39倍)
- 1991/12/30 vs 1990/12/28
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/30
- 22%(1.22倍)
- 1993/12/30 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/30 vs 1993/12/30
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- -18%(0.82倍)
- 1996/12/30 vs 1995/12/29
- 26%(1.26倍)
- 1997/12/30 vs 1996/12/30
- -24%(0.76倍)
- 1998/12/30 vs 1997/12/30
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- -44%(0.56倍)
- 2000/12/29 vs 1999/12/30
- 87%(1.87倍)
- 2001/12/28 vs 2000/12/29
- 49%(1.49倍)
- 2002/12/30 vs 2001/12/28
- -1%(0.99倍)
- 2003/12/30 vs 2002/12/30
- 5%(1.05倍)
- 2004/12/30 vs 2003/12/30
- 44%(1.44倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- -47%(0.53倍)
- 2008/12/30 vs 2007/12/28
- -69%(0.31倍)
- 2009/12/30 vs 2008/12/30
- 76%(1.76倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 91%(1.91倍)
- 2013/12/30 vs 2012/12/28
- 99%(1.99倍)
- 2014/12/30 vs 2013/12/30
- -34%(0.66倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -28%(0.72倍)
- 2017/12/29 vs 2016/12/30
- 72%(1.72倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 75%(1.75倍)