株価チャート
株価
10/27
- 前日 (10/26)
- 1,695
- 始値
- 1,695
- 高値
- 1,697
- 安値
- 1,695
- 終値 ±0%
- 1,695
- 出来高 +85.37%
- 15,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,695 - 株価（25日）
移動平均値 - +0.06%
1,694 - 出来高（5日）
移動平均値 - +3.68%
14,660
2020/06/02～2020/10/27
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 | ||||||||||
| 10/27 | 1,695 | 1,697 | 1,695 | 1,695 | 0% | 15,200 | 388億9686万 | +0.06% | 43.79 | 0.89 |
| 10/26 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 8,200 | 388億9686万 | 0% | 43.79 | 0.89 |
| 10/23 | 1,695 | 1,696 | 1,695 | 1,695 | -0.06% | 32,800 | 388億9686万 | 0% | 43.79 | 0.89 |
| 10/22 | 1,695 | 1,696 | 1,695 | 1,696 | +0.06% | 11,300 | 389億1981万 | +0.06% | 43.82 | 0.89 |
| 10/21 | 1,696 | 1,696 | 1,695 | 1,695 | 0% | 5,800 | 388億9686万 | 0% | 43.79 | 0.89 |
| 10/20 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 48,400 | 388億9686万 | 0% | 43.79 | 0.89 |
| 10/19 | 1,696 | 1,697 | 1,695 | 1,695 | -0.06% | 6,600 | 388億9686万 | 0% | 43.79 | 0.89 |
| 10/16 | 1,695 | 1,697 | 1,695 | 1,696 | +0.06% | 3,900 | 389億1981万 | +0.06% | 43.82 | 0.89 |
| 10/15 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 9,900 | 388億9686万 | 0% | 43.79 | 0.89 |
| 10/14 | 1,694 | 1,697 | 1,694 | 1,695 | +0.06% | 8,600 | 388億9686万 | 0% | 43.79 | 0.89 |
| 10/13 | 1,694 | 1,697 | 1,694 | 1,694 | 0% | 13,200 | 388億7391万 | -0.06% | 43.76 | 0.89 |
| 10/12 | 1,694 | 1,697 | 1,694 | 1,694 | 0% | 10,900 | 388億7391万 | -0.06% | 43.76 | 0.89 |
| 10/09 | 1,693 | 1,696 | 1,693 | 1,694 | +0.12% | 20,400 | 388億7391万 | -0.06% | 43.76 | 0.89 |
| 10/08 | 1,696 | 1,697 | 1,692 | 1,692 | -0.24% | 40,900 | 388億2802万 | -0.18% | 43.71 | 0.89 |
| 10/07 | 1,694 | 1,697 | 1,692 | 1,696 | +0.18% | 23,200 | 389億1981万 | +0.06% | 43.82 | 0.89 |
| 10/06 | 1,693 | 1,697 | 1,693 | 1,693 | -0.06% | 17,500 | 388億5096万 | -0.12% | 43.74 | 0.89 |
| 10/05 | 1,692 | 1,696 | 1,692 | 1,694 | +0.12% | 8,200 | 388億7391万 | -0.06% | 43.76 | 0.89 |
| 10/02 | 1,691 | 1,698 | 1,691 | 1,692 | +0.18% | 25,100 | 388億2802万 | -0.18% | 43.71 | 0.89 |
| 09/30 | 1,689 | 1,690 | 1,688 | 1,689 | -0.06% | 14,300 | 387億5917万 | -0.35% | 43.64 | 0.89 |
| 09/29 | 1,696 | 1,696 | 1,690 | 1,690 | -0.35% | 36,300 | 387億8212万 | -0.29% | 43.66 | 0.89 |
| 09/28 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 70,600 | 389億1981万 | 0% | 43.82 | 0.89 |
| 09/25 | 1,696 | 1,697 | 1,696 | 1,696 | -0.06% | 118,300 | 389億1981万 | 0% | 43.82 | 0.89 |
| 09/24 | 1,696 | 1,698 | 1,696 | 1,697 | +0.06% | 139,900 | 389億4276万 | +0.06% | 43.84 | 0.89 |
| 09/23 | 1,697 | 1,699 | 1,696 | 1,696 | -0.06% | 263,800 | 389億1981万 | +0.06% | 43.82 | 0.89 |
| 09/18 | 1,697 | 1,698 | 1,697 | 1,697 | 0% | 35,400 | 389億4276万 | +0.12% | 43.84 | 0.89 |
| 09/17 | 1,698 | 1,698 | 1,697 | 1,697 | 0% | 36,900 | 389億4276万 | +0.12% | 43.84 | 0.89 |
| 09/16 | 1,697 | 1,698 | 1,697 | 1,697 | 0% | 91,300 | 389億4276万 | +0.12% | 43.84 | 0.89 |
| 09/15 | 1,697 | 1,698 | 1,696 | 1,697 | 0% | 66,800 | 389億4276万 | +0.12% | 43.84 | 0.89 |
| 09/14 | 1,696 | 1,698 | 1,696 | 1,697 | +0.06% | 205,700 | 389億4276万 | +0.12% | 43.84 | 0.89 |
| 09/11 | 1,696 | 1,696 | 1,695 | 1,696 | +0.06% | 83,500 | 389億1981万 | +0.06% | 43.82 | 0.89 |
| 09/10 | 1,696 | 1,696 | 1,695 | 1,695 | 0% | 106,500 | 388億9686万 | 0% | 43.79 | 0.89 |
| 09/09 | 1,696 | 1,697 | 1,695 | 1,695 | 0% | 346,400 | 388億9686万 | 0% | 43.79 | 0.89 |
| 09/08 | 1,696 | 1,696 | 1,695 | 1,695 | 0% | 98,000 | 388億9686万 | +1.44% | 43.79 | 0.89 |
| 09/07 | 1,696 | 1,697 | 1,695 | 1,695 | 0% | 142,700 | 388億9686万 | +3.29% | 43.79 | 0.89 |
| 09/04 | 1,695 | 1,697 | 1,695 | 1,695 | 0% | 198,200 | 388億9686万 | +5.67% | 43.79 | 0.89 |
| 09/03 | 1,696 | 1,697 | 1,695 | 1,695 | 0% | 198,400 | 388億9686万 | +8.1% | 43.79 | 0.89 |
| 09/02 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 236,300 | 388億9686万 | +10.57% | 43.79 | 0.89 |
| 09/01 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 156,000 | 388億9686万 | +13.15% | 43.79 | 0.89 |
| 08/31 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 46,600 | 388億9686万 | +15.86% | 43.79 | 0.89 |
| 08/28 | 1,696 | 1,696 | 1,695 | 1,695 | 0% | 84,100 | 388億9686万 | +18.7% | 43.79 | 0.89 |
| 08/27 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 144,500 | 388億9686万 | +21.59% | 43.79 | 0.89 |
| 08/26 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 97,600 | 388億9686万 | +24.63% | 43.79 | 0.89 |
| 08/25 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 97,100 | 388億9686万 | +27.92% | 43.79 | 0.89 |
| 08/24 | 1,696 | 1,698 | 1,695 | 1,695 | 0% | 512,500 | 388億9686万 | +31.29% | 43.79 | 0.89 |
| 08/21 | 1,695 | 1,697 | 1,695 | 1,695 | 0% | 184,600 | 388億9686万 | +34.95% | 43.79 | 0.89 |
| 08/20 | 1,696 | 1,697 | 1,695 | 1,695 | 0% | 425,300 | 388億9686万 | +38.71% | 43.79 | 0.89 |
| 08/19 | 1,696 | 1,696 | 1,695 | 1,695 | 0% | 75,500 | 388億9686万 | +42.8% | 43.79 | 0.89 |
| 08/18 | 1,696 | 1,697 | 1,695 | 1,695 | -0.06% | 320,400 | 388億9686万 | +47.01% | 43.79 | 0.89 |
| 08/17 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 400,800 | 389億1981万 | +51.43% | 43.82 | 0.89 |
| 08/14 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 143,300 | 389億1981万 | +56.03% | 43.82 | 0.89 |
| 08/13 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 505,000 | 389億1981万 | +60.91% | 43.82 | 0.89 |
| 08/12 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 140,100 | 389億1981万 | +66.27% | 43.82 | 0.89 |
| 08/11 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 506,900 | 389億1981万 | +71.83% | 43.82 | 0.89 |
| 08/07 | 1,696 | 1,697 | 1,696 | 1,696 | -0.06% | 248,300 | 389億1981万 | +77.96% | 43.82 | 0.89 |
| 08/06 | 1,697 | 1,698 | 1,696 | 1,697 | 0% | 719,600 | 389億4276万 | +84.46% | 43.84 | 0.89 |
| 08/05 | 1,697 | 1,701 | 1,696 | 1,697 | +56.55% | 1,687,300 | 389億4276万 | +91.53% | 43.84 | 0.89 |
| 08/04 | 1,084 | 1,084 | 1,084 | 1,084 | +16.06% | 14,800 | 248億7563万 | +27.08% | 28.01 | 0.57 |
| 08/03 | 934 | 934 | 934 | 934 | +19.13% | 5,100 | 214億3343万 | +10.66% | 24.13 | 0.49 |
| 07/31 | 813 | 813 | 777 | 784 | -2.61% | 56,000 | 179億9123万 | -6.89% | 20.25 | 0.41 |
| 07/30 | 811 | 819 | 805 | 805 | -0.37% | 33,900 | 184億7314万 | -4.85% | 20.8 | 0.42 |
| 07/29 | 816 | 819 | 804 | 808 | -0.98% | 28,000 | 185億4198万 | -4.83% | 20.87 | 0.42 |
| 07/28 | 822 | 822 | 813 | 816 | -0.73% | 24,200 | 187億2557万 | -4.23% | 21.08 | 0.43 |
| 07/27 | 821 | 825 | 821 | 822 | -0.84% | 15,700 | 188億6325万 | -3.75% | 21.24 | 0.43 |
| 07/22 | 844 | 844 | 828 | 829 | -1.89% | 19,500 | 190億2389万 | -3.15% | 21.42 | 0.44 |
| 07/21 | 831 | 845 | 825 | 845 | +1.93% | 34,600 | 193億9106万 | -1.52% | 21.83 | 0.44 |
| 07/20 | 833 | 834 | 826 | 829 | +0.12% | 14,000 | 190億2389万 | -3.49% | 21.42 | 0.44 |
| 07/17 | 831 | 835 | 826 | 828 | -0.72% | 22,800 | 190億94万 | -3.83% | 21.39 | 0.43 |
| 07/16 | 839 | 842 | 832 | 834 | -0.48% | 23,700 | 191億3863万 | -3.25% | 21.55 | 0.44 |
| 07/15 | 833 | 840 | 832 | 838 | +0.84% | 16,700 | 192億3042万 | -3.01% | 21.65 | 0.44 |
| 07/14 | 836 | 840 | 828 | 831 | -0.95% | 24,700 | 190億6979万 | -4.04% | 21.47 | 0.44 |
| 07/13 | 850 | 855 | 836 | 839 | -0.47% | 21,400 | 192億5337万 | -3.34% | 21.68 | 0.44 |
| 07/10 | 850 | 856 | 838 | 843 | -1.75% | 34,300 | 193億4516万 | -3.1% | 21.78 | 0.44 |
| 07/09 | 875 | 876 | 858 | 858 | -1.94% | 16,000 | 196億8938万 | -1.49% | 22.17 | 0.45 |
| 07/08 | 866 | 880 | 854 | 875 | +0.81% | 41,300 | 200億7950万 | +0.46% | 22.61 | 0.46 |
| 07/07 | 855 | 869 | 855 | 868 | +1.17% | 55,200 | 199億1886万 | -0.34% | 22.42 | 0.46 |
| 07/06 | 858 | 863 | 847 | 858 | +0.94% | 33,500 | 196億8938万 | -1.61% | 22.17 | 0.45 |
| 07/03 | 849 | 853 | 839 | 850 | +0.12% | 18,800 | 195億580万 | -2.52% | 21.96 | 0.45 |
| 07/02 | 867 | 867 | 832 | 849 | -2.08% | 81,600 | 194億8285万 | -2.64% | 21.93 | 0.45 |
| 07/01 | 861 | 867 | 858 | 867 | +0.23% | 24,500 | 198億9591万 | -0.69% | 22.4 | 0.46 |
| 06/30 | 860 | 868 | 859 | 865 | +0.82% | 10,700 | 198億5002万 | -0.92% | 22.35 | 0.45 |
| 06/29 | 865 | 866 | 858 | 858 | -1.49% | 17,000 | 196億8938万 | -1.72% | 22.17 | 0.45 |
| 06/26 | 871 | 873 | 866 | 871 | -0.11% | 24,200 | 199億8771万 | -0.23% | 22.5 | 0.46 |
| 06/25 | 882 | 882 | 867 | 872 | -1.36% | 17,100 | 200億1065万 | -0.11% | 22.53 | 0.46 |
| 06/24 | 875 | 884 | 870 | 884 | +0.57% | 30,000 | 202億8603万 | +1.14% | 22.84 | 0.46 |
| 06/23 | 882 | 883 | 873 | 879 | -0.57% | 7,600 | 201億7129万 | +0.69% | 22.71 | 0.46 |
| 06/22 | 875 | 886 | 871 | 884 | +1.03% | 26,200 | 202億8603万 | +1.26% | 22.84 | 0.46 |
| 06/19 | 873 | 876 | 864 | 875 | +0.23% | 18,300 | 200億7950万 | +0.11% | 22.61 | 0.46 |
| 06/18 | 872 | 879 | 860 | 873 | +0.11% | 22,800 | 200億3360万 | -0.23% | 22.55 | 0.46 |
| 06/17 | 883 | 883 | 871 | 872 | -1.25% | 9,400 | 200億1065万 | -0.34% | 22.53 | 0.46 |
| 06/16 | 864 | 885 | 864 | 883 | +2.2% | 29,400 | 202億6308万 | +1.03% | 22.81 | 0.46 |
| 06/15 | 860 | 878 | 860 | 864 | +0.12% | 34,800 | 198億2707万 | -1.14% | 22.32 | 0.45 |
| 06/12 | 853 | 870 | 841 | 863 | -0.8% | 57,000 | 198億412万 | -1.15% | 22.3 | 0.45 |
| 06/11 | 888 | 888 | 868 | 870 | -2.36% | 22,400 | 199億6476万 | -0.34% | 22.48 | 0.46 |
| 06/10 | 882 | 895 | 881 | 891 | +1.25% | 20,500 | 204億4667万 | +2.06% | 23.02 | 0.47 |
| 06/09 | 892 | 892 | 879 | 880 | -1.12% | 23,300 | 201億9424万 | +0.69% | 22.73 | 0.46 |
| 06/08 | 881 | 905 | 879 | 890 | +1.25% | 46,300 | 204億2372万 | +1.71% | 22.99 | 0.47 |
| 06/05 | 869 | 882 | 865 | 879 | +1.74% | 18,400 | 201億7129万 | +0.23% | 22.71 | 0.46 |
| 06/04 | 878 | 878 | 862 | 864 | -1.37% | 27,900 | 198億2707万 | -1.71% | 22.32 | 0.45 |
| 06/03 | 900 | 904 | 871 | 876 | -1.24% | 48,500 | 201億245万 | -0.57% | 22.63 | 0.46 |
| 06/02 | 861 | 894 | 861 | 887 | +3.26% | 65,200 | 203億5487万 | +0.45% | 22.92 | 0.47 |
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 | 800 2/26 | 623 12/13 | 142,000 2/27 | - | - | +12.34% 2/26 | -6.91% 6/14 |
| 2008年 3月期 | 777 8/30 | 560 3/18 | 108,000 8/27 | - | - | +6.83% 8/28 | -11.39% 3/18 |
| 2009年 3月期 | 675 7/2 | 381 12/2 11/21 | 193,000 10/21 | - | - | +23.47% 3/25 | -19.39% 10/8 |
| 2010年 3月期 | 719 3/25 | 490 4/28 | 242,000 6/8 | - | - | +19.7% 6/8 | -10.76% 11/20 |
| 2011年 3月期 | 730 5/6 | 472 8/31 8/27 | 107,000 12/20 4/2 | 167億5204万 | 108億3145万 | +10.56% 1/6 | -15.95% 5/26 |
| 2012年 3月期 | 575 4/1 | 425 11/24 | 66,900 7/22 | 131億9510万 | 97億5290万 | +10.06% 2/24 | -8.94% 8/22 |
| 2013年 3月期 | 663 3/27 | 418 6/5 5/24 | 101,100 3/7 | 152億1452万 | 95億9226万 | +13.35% 5/1 | -10.04% 5/23 |
| 2014年 3月期 | 881 5/8 | 530 6/7 | 423,300 5/8 | 202億1719万 | 121億6244万 | +25.87% 5/8 | -20.3% 6/7 |
| 2015年 3月期 | 858 3/24 | 593 5/14 | 131,300 8/4 | 196億8938万 | 136億816万 | +15.05% 8/26 | -8.72% 10/16 |
| 2016年 3月期 | 1,069 2/8 | 805 8/25 | 298,000 11/12 | 245億3141万 | 184億7314万 | +12.56% 1/29 | -12.39% 2/24 |
| 2017年 3月期 | 893 4/4 | 540 6/24 | 93,000 5/16 | 204億9256万 | 123億9192万 | +13.4% 10/21 | -14.17% 5/17 |
| 2018年 3月期 | 979 3/12 | 668 6/14 | 307,300 8/8 | 224億6609万 | 153億2926万 | +14.27% 8/7 | -5.18% 2/6 |
| 2019年 3月期 | 900 3/22 | 599 11/19 | 535,400 3/22 | 206億5320万 | 137億4585万 | +9.52% 2/19 | -9.91% 5/17 |
| 2020年 3月期 | 1,270 2/21 | 692 6/20 6/19 | 252,400 3/30 | 291億4396万 | 158億8001万 | +17.47% 2/10 | -18.25% 3/16 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -22%（0.78倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/27 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/26 vs 1990/12/27
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/26
- 16%（1.16倍）
- 1993/12/30 vs 1992/12/30
- 91%（1.91倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -40%（0.6倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- 21%（1.21倍）
- 1998/12/30 vs 1997/12/30
- 40%（1.4倍）
- 1999/12/30 vs 1998/12/30
- -46%（0.54倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/27 vs 2000/12/29
- 20%（1.2倍）
- 2002/12/30 vs 2001/12/27
- -41%（0.59倍）
- 2003/12/30 vs 2002/12/30
- -15%（0.85倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 6%（1.06倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）