株価チャート
株価
8/30
- 前日 (8/27)
- 679
- 始値
- 678
- 高値
- 679
- 安値
- 678
- 終値 -0.15%
- 678
- 出来高 +552.54%
- 38,500
乖離率
- 株価(5日)
移動平均値 - 0%
678 - 株価(25日)
移動平均値 - 0%
678 - 出来高(5日)
移動平均値 - +190.35%
13,260
2021/04/02~2021/08/30
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 | ||||||||||
08/30 | 678 | 679 | 678 | 678 | -0.15% | 38,500 | 80億3423万 | 0% | 33.76 | 0.78 |
08/27 | 678 | 679 | 678 | 679 | +0.15% | 5,900 | 80億4608万 | +0.15% | 33.81 | 0.78 |
08/26 | 678 | 678 | 678 | 678 | 0% | 5,900 | 80億3423万 | 0% | 33.76 | 0.78 |
08/25 | 678 | 678 | 678 | 678 | 0% | 8,500 | 80億3423万 | 0% | 33.76 | 0.78 |
08/24 | 678 | 679 | 678 | 678 | 0% | 7,500 | 80億3423万 | 0% | 33.76 | 0.78 |
08/23 | 678 | 678 | 678 | 678 | 0% | 7,200 | 80億3423万 | 0% | 33.76 | 0.78 |
08/20 | 678 | 679 | 678 | 678 | 0% | 2,900 | 80億3423万 | 0% | 33.76 | 0.78 |
08/19 | 678 | 678 | 678 | 678 | 0% | 2,700 | 80億3423万 | 0% | 33.76 | 0.78 |
08/18 | 678 | 679 | 678 | 678 | 0% | 9,500 | 80億3423万 | 0% | 33.76 | 0.78 |
08/17 | 678 | 679 | 678 | 678 | 0% | 7,600 | 80億3423万 | 0% | 33.76 | 0.78 |
08/16 | 678 | 678 | 678 | 678 | 0% | 5,500 | 80億3423万 | 0% | 33.76 | 0.78 |
08/13 | 678 | 678 | 678 | 678 | 0% | 4,800 | 80億3423万 | 0% | 33.76 | 0.78 |
08/12 | 678 | 678 | 678 | 678 | 0% | 8,000 | 80億3423万 | 0% | 33.76 | 0.78 |
08/11 | 678 | 678 | 678 | 678 | 0% | 12,600 | 80億3423万 | 0% | 33.76 | 0.78 |
08/10 | 678 | 679 | 678 | 678 | 0% | 11,600 | 80億3423万 | 0% | 33.76 | 0.78 |
08/06 | 678 | 678 | 678 | 678 | 0% | 15,400 | 80億3423万 | 0% | 33.76 | 0.78 |
08/05 | 678 | 679 | 678 | 678 | 0% | 23,100 | 80億3423万 | 0% | 33.76 | 0.78 |
08/04 | 678 | 679 | 678 | 678 | 0% | 17,200 | 80億3423万 | 0% | 33.76 | 0.78 |
08/03 | 678 | 679 | 678 | 678 | 0% | 2,100 | 80億3423万 | 0% | 33.76 | 0.78 |
08/02 | 678 | 679 | 678 | 678 | 0% | 4,500 | 80億3423万 | 0% | 33.76 | 0.78 |
07/30 | 678 | 678 | 678 | 678 | 0% | 2,800 | 80億3423万 | 0% | 33.76 | 0.78 |
07/29 | 678 | 678 | 678 | 678 | 0% | 1,600 | 80億3423万 | 0% | 33.76 | 0.78 |
07/28 | 678 | 679 | 678 | 678 | 0% | 1,800 | 80億3423万 | 0% | 33.76 | 0.78 |
07/27 | 678 | 679 | 678 | 678 | 0% | 4,300 | 80億3423万 | 0% | 33.76 | 0.78 |
07/26 | 678 | 679 | 678 | 678 | 0% | 4,600 | 80億3423万 | 0% | 33.76 | 0.78 |
07/21 | 678 | 678 | 678 | 678 | 0% | 3,100 | 80億3423万 | 0% | 33.76 | 0.78 |
07/20 | 678 | 679 | 678 | 678 | 0% | 12,800 | 80億3423万 | 0% | 33.76 | 0.78 |
07/19 | 678 | 678 | 678 | 678 | 0% | 8,400 | 80億3423万 | 0% | 33.76 | 0.78 |
07/16 | 679 | 679 | 678 | 678 | -0.15% | 1,800 | 80億3423万 | 0% | 33.76 | 0.78 |
07/15 | 678 | 679 | 678 | 679 | +0.15% | 700 | 80億4608万 | +0.15% | 33.81 | 0.78 |
07/14 | 678 | 678 | 678 | 678 | 0% | 6,400 | 80億3423万 | 0% | 33.76 | 0.78 |
07/13 | 678 | 678 | 678 | 678 | 0% | 1,200 | 80億3423万 | 0% | 33.76 | 0.78 |
07/12 | 678 | 679 | 678 | 678 | 0% | 1,800 | 80億3423万 | 0% | 33.76 | 0.78 |
07/09 | 678 | 679 | 678 | 678 | 0% | 1,300 | 80億3423万 | 0% | 33.76 | 0.78 |
07/08 | 679 | 679 | 678 | 678 | 0% | 800 | 80億3423万 | 0% | 33.76 | 0.78 |
07/07 | 678 | 679 | 678 | 678 | -0.15% | 1,600 | 80億3423万 | 0% | 33.76 | 0.78 |
07/06 | 679 | 679 | 678 | 679 | 0% | 1,300 | 80億4608万 | +0.15% | 33.81 | 0.78 |
07/05 | 678 | 679 | 678 | 679 | +0.15% | 1,600 | 80億4608万 | +0.15% | 33.81 | 0.78 |
07/02 | 678 | 678 | 678 | 678 | 0% | 1,600 | 80億3423万 | 0% | 33.76 | 0.78 |
07/01 | 678 | 679 | 678 | 678 | 0% | 6,100 | 80億3423万 | +0.15% | 33.76 | 0.78 |
06/30 | 678 | 679 | 678 | 678 | 0% | 5,100 | 80億3423万 | +0.15% | 33.76 | 0.78 |
06/29 | 678 | 679 | 678 | 678 | 0% | 8,000 | 80億3423万 | +0.15% | 33.76 | 0.78 |
06/28 | 678 | 679 | 678 | 678 | 0% | 8,500 | 80億3423万 | +0.15% | 33.76 | 0.78 |
06/25 | 678 | 679 | 678 | 678 | 0% | 5,200 | 80億3423万 | +0.15% | 33.76 | 0.78 |
06/24 | 678 | 678 | 678 | 678 | 0% | 14,900 | 80億3423万 | +0.15% | 33.76 | 0.78 |
06/23 | 679 | 679 | 678 | 678 | 0% | 9,900 | 80億3423万 | +0.15% | 33.76 | 0.78 |
06/22 | 679 | 679 | 678 | 678 | 0% | 2,400 | 80億3423万 | +0.15% | 33.76 | 0.78 |
06/21 | 678 | 679 | 678 | 678 | 0% | 3,000 | 80億3423万 | 0% | 33.76 | 0.78 |
06/18 | 678 | 679 | 678 | 678 | 0% | 1,900 | 80億3423万 | 0% | 33.76 | 0.78 |
06/17 | 678 | 690 | 678 | 678 | 0% | 30,100 | 80億3423万 | 0% | 33.76 | 0.78 |
06/16 | 678 | 679 | 678 | 678 | 0% | 14,800 | 80億3423万 | 0% | 33.76 | 0.78 |
06/15 | 678 | 679 | 678 | 678 | 0% | 5,800 | 80億3423万 | 0% | 33.76 | 0.78 |
06/14 | 678 | 679 | 677 | 678 | +0.15% | 46,800 | 80億3423万 | 0% | 33.76 | 0.78 |
06/11 | 677 | 677 | 677 | 677 | 0% | 1,600 | 80億2238万 | -0.15% | 33.71 | 0.78 |
06/10 | 678 | 678 | 677 | 677 | -0.15% | 1,900 | 80億2238万 | -0.15% | 33.71 | 0.78 |
06/09 | 677 | 678 | 677 | 678 | +0.15% | 112,000 | 80億3423万 | 0% | 33.76 | 0.78 |
06/08 | 677 | 678 | 677 | 677 | 0% | 43,800 | 80億2238万 | -0.15% | 33.71 | 0.78 |
06/07 | 677 | 678 | 677 | 677 | 0% | 9,600 | 80億2238万 | -0.15% | 33.71 | 0.78 |
06/04 | 677 | 678 | 677 | 677 | 0% | 16,700 | 80億2238万 | -0.15% | 33.71 | 0.78 |
06/03 | 677 | 678 | 676 | 677 | 0% | 7,900 | 80億2238万 | -0.15% | 33.71 | 0.78 |
06/02 | 677 | 677 | 677 | 677 | +0.15% | 27,600 | 80億2238万 | -0.15% | 33.71 | 0.78 |
06/01 | 676 | 677 | 676 | 676 | 0% | 31,200 | 80億1053万 | -0.29% | 33.66 | 0.78 |
05/31 | 676 | 677 | 676 | 676 | 0% | 6,600 | 80億1053万 | -0.29% | 33.66 | 0.78 |
05/28 | 675 | 677 | 675 | 676 | +0.15% | 59,200 | 80億1053万 | -0.44% | 33.66 | 0.78 |
05/27 | 676 | 677 | 675 | 675 | -0.15% | 165,700 | 79億9868万 | -0.59% | 33.61 | 0.78 |
05/26 | 679 | 679 | 676 | 676 | -0.59% | 44,600 | 80億1053万 | -0.44% | 33.66 | 0.78 |
05/25 | 678 | 680 | 678 | 680 | +0.29% | 113,900 | 80億5793万 | +0.15% | 33.86 | 0.78 |
05/24 | 678 | 680 | 678 | 678 | -0.15% | 306,700 | 80億3423万 | -0.15% | 33.76 | 0.78 |
05/21 | 679 | 680 | 678 | 679 | 0% | 176,000 | 80億4608万 | 0% | 33.81 | 0.78 |
05/20 | 679 | 680 | 678 | 679 | 0% | 116,800 | 80億4608万 | 0% | 33.81 | 0.78 |
05/19 | 678 | 680 | 678 | 679 | 0% | 220,600 | 80億4608万 | +0.44% | 33.81 | 0.78 |
05/18 | 679 | 680 | 678 | 679 | -0.15% | 119,700 | 80億4608万 | +1.19% | 33.81 | 0.78 |
05/17 | 679 | 680 | 679 | 680 | 0% | 94,000 | 80億5793万 | +1.95% | 33.86 | 0.78 |
05/14 | 678 | 680 | 678 | 680 | +0.29% | 116,600 | 80億5793万 | +2.56% | 33.86 | 0.78 |
05/13 | 678 | 679 | 678 | 678 | -0.15% | 16,900 | 80億3423万 | +3.2% | 33.76 | 0.78 |
05/12 | 679 | 680 | 679 | 679 | +0.15% | 198,000 | 80億4608万 | +4.3% | 33.81 | 0.78 |
05/11 | 679 | 679 | 678 | 678 | -0.15% | 392,200 | 80億3423万 | +5.12% | 33.76 | 0.78 |
05/10 | 679 | 680 | 679 | 679 | 0% | 61,200 | 80億4608万 | +6.26% | 33.81 | 0.78 |
05/07 | 679 | 680 | 679 | 679 | 0% | 59,700 | 80億4608万 | +7.44% | 33.81 | 0.78 |
05/06 | 679 | 680 | 679 | 679 | 0% | 50,000 | 80億4608万 | +8.47% | 33.81 | 0.78 |
04/30 | 679 | 680 | 679 | 679 | 0% | 65,500 | 80億4608万 | +9.52% | 33.81 | 0.78 |
04/28 | 679 | 680 | 679 | 679 | 0% | 135,900 | 80億4608万 | +10.77% | 33.81 | 0.78 |
04/27 | 679 | 680 | 679 | 679 | 0% | 130,900 | 80億4608万 | +12.05% | 33.81 | 0.78 |
04/26 | 679 | 680 | 679 | 679 | 0% | 106,200 | 80億4608万 | +13.17% | 33.81 | 0.78 |
04/23 | 679 | 680 | 679 | 679 | -0.15% | 184,900 | 80億4608万 | +14.5% | 33.81 | 0.78 |
04/22 | 679 | 682 | 679 | 680 | +0.29% | 721,600 | 80億5793万 | +15.84% | 33.86 | 0.78 |
04/21 | 678 | 679 | 678 | 678 | -0.15% | 82,700 | 80億3423万 | +16.9% | 33.76 | 0.78 |
04/20 | 679 | 679 | 678 | 679 | +0.15% | 86,500 | 80億4608万 | +18.29% | 33.81 | 0.78 |
04/19 | 679 | 680 | 678 | 678 | -0.15% | 257,300 | 80億3423万 | +19.58% | 33.76 | 0.78 |
04/16 | 679 | 680 | 679 | 679 | 0% | 203,300 | 80億4608万 | +21.03% | 33.81 | 0.78 |
04/15 | 678 | 680 | 678 | 679 | +0.15% | 341,800 | 80億4608万 | +22.56% | 33.81 | 0.78 |
04/14 | 679 | 679 | 678 | 678 | -0.29% | 319,800 | 80億3423万 | +23.95% | 33.76 | 0.78 |
04/13 | 680 | 680 | 679 | 680 | 0% | 585,600 | 80億5793万 | +25.93% | 33.86 | 0.78 |
04/12 | 684 | 686 | 680 | 680 | +14.48% | 1,164,200 | 80億5793万 | +27.58% | 33.86 | 0.78 |
04/09 | 572 | 598 | 555 | 594 | +4.95% | 223,100 | 70億3884万 | +12.93% | 29.57 | 0.68 |
04/08 | 574 | 585 | 566 | 566 | -0.35% | 123,300 | 67億704万 | +8.43% | 28.18 | 0.65 |
04/07 | 570 | 579 | 560 | 568 | -1.73% | 209,300 | 67億3074万 | +9.44% | 28.28 | 0.65 |
04/06 | 550 | 582 | 543 | 578 | +8.24% | 443,500 | 68億4924万 | +12.02% | 28.78 | 0.67 |
04/05 | 530 | 536 | 528 | 534 | +1.33% | 34,500 | 63億2784万 | +4.09% | 26.59 | 0.62 |
04/02 | 537 | 539 | 520 | 527 | -0.94% | 70,400 | 62億4489万 | +2.93% | 26.24 | 0.61 |
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 12月期 | 519 2/8 | 389 10/23 | 105,500 11/27 | - | - | +5.38% 12/18 | -13.17% 1/28 |
2008年 12月期 | 418 1/7 | 230 10/10 | 149,900 10/3 | - | - | +7.94% 4/28 | -21.68% 10/10 |
2009年 12月期 | 386 4/24 | 264 11/30 | 324,700 2/3 | - | - | +17.57% 2/18 | -11.4% 11/16 |
2010年 12月期 | 385 12/3 | 255 3/12 | 27,600 3/12 | 45億6221万 | 30億2172万 | +13.74% 4/20 | -8.33% 3/15 |
2011年 12月期 | 425 1/28 | 345 3/15 | 32,100 4/15 | 50億3620万 | 40億8821万 | +6.09% 6/28 | -7.24% 3/14 |
2012年 12月期 | 418 10/25 | 353 3/8 | 19,800 4/16 | 49億5325万 | 41億8301万 | +8.37% 10/25 | -4.64% 8/29 |
2013年 12月期 | 860 11/7 | 366 6/10 | 769,400 11/7 | 101億9091万 | 43億3706万 | +67.83% 11/7 | -12.07% 2/5 |
2014年 12月期 | 898 1/23 | 421 5/20 | 1,300,900 12/10 | 106億4120万 | 49億8880万 | +12.63% 6/25 | -17.46% 3/3 |
2015年 12月期 | 1,009 7/2 | 510 1/6 | 405,300 7/1 | 119億5654万 | 60億4344万 | +28.29% 6/30 | -24.68% 8/25 |
2016年 12月期 | 919 2/1 | 502 2/12 | 590,900 2/1 | 108億9005万 | 59億4864万 | +9.49% 6/10 | -22.43% 2/12 |
2017年 12月期 | 1,126 6/9 | 645 1/4 | 553,700 8/4 | 133億4298万 | 76億4318万 | +22.08% 5/11 | -14.65% 11/30 |
2018年 12月期 | 880 2/8 | 471 12/26 | 2,806,400 7/2 | 104億2791万 | 55億8130万 | +19.95% 9/12 | -20.98% 12/26 |
2019年 12月期 | 736 2/19 | 456 8/30 | 1,195,900 5/23 | 87億2152万 | 54億355万 | +17.97% 2/19 | -10.72% 3/8 |
2020年 12月期 | 637 2/6 | 280 3/13 | 1,389,400 6/8 | 75億4838万 | 33億1797万 | +37.28% 5/11 | -37.29% 3/13 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 165%(2.65倍)
- 2000/12/29 vs 1999/12/30
- -39%(0.61倍)
- 2001/12/28 vs 2000/12/29
- -76%(0.24倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 162%(2.62倍)
- 2004/12/30 vs 2003/12/30
- -41%(0.59倍)
- 2005/12/30 vs 2004/12/30
- -27%(0.73倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/28 vs 2008/12/30
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/28
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/27 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/27
- 47%(1.47倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- 41%(1.41倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -33%(0.67倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)