株価チャート
株価
9/13
- 前日 (9/10)
- 3,780
- 始値
- 3,770
- 高値
- 3,770
- 安値
- 3,770
- 終値 -0.26%
- 3,770
- 出来高 +262.5%
- 5,800
乖離率
- 株価(5日)
移動平均値 - 0%
3,770 - 株価(25日)
移動平均値 - +0.03%
3,769 - 出来高(5日)
移動平均値 - +2.11%
5,680
2021/04/16~2021/09/13
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 | ||||||||||
09/13 | 3,770 | 3,770 | 3,770 | 3,770 | -0.26% | 5,800 | 489億1971万 | +0.03% | 25.48 | 1.32 |
09/10 | 3,770 | 3,780 | 3,770 | 3,780 | +0.4% | 1,600 | 490億4948万 | +0.29% | 25.55 | 1.32 |
09/09 | 3,770 | 3,770 | 3,765 | 3,765 | 0% | 4,500 | 488億5483万 | -0.11% | 25.45 | 1.32 |
09/08 | 3,775 | 3,780 | 3,765 | 3,765 | -0.13% | 14,800 | 488億5483万 | -0.13% | 25.45 | 1.32 |
09/07 | 3,770 | 3,770 | 3,770 | 3,770 | 0% | 1,700 | 489億1971万 | 0% | 25.48 | 1.32 |
09/06 | 3,775 | 3,775 | 3,770 | 3,770 | -0.13% | 3,400 | 489億1971万 | 0% | 25.48 | 1.32 |
09/03 | 3,770 | 3,775 | 3,770 | 3,775 | +0.13% | 900 | 489億8460万 | +0.11% | 25.52 | 1.32 |
09/02 | 3,775 | 3,775 | 3,770 | 3,770 | -0.13% | 2,600 | 489億1971万 | -0.03% | 25.48 | 1.32 |
09/01 | 3,765 | 3,775 | 3,765 | 3,775 | +0.27% | 2,100 | 489億8460万 | +0.11% | 25.52 | 1.32 |
08/31 | 3,765 | 3,775 | 3,765 | 3,765 | 0% | 5,900 | 488億5483万 | -0.16% | 25.45 | 1.32 |
08/30 | 3,770 | 3,775 | 3,765 | 3,765 | -0.26% | 139,300 | 488億5483万 | -0.19% | 25.45 | 1.32 |
08/27 | 3,770 | 3,775 | 3,770 | 3,775 | +0.13% | 31,700 | 489億8460万 | +0.08% | 25.52 | 1.32 |
08/26 | 3,765 | 3,780 | 3,765 | 3,770 | +0.13% | 72,100 | 489億1971万 | -0.05% | 25.48 | 1.32 |
08/25 | 3,770 | 3,770 | 3,765 | 3,765 | -0.13% | 3,700 | 488億5483万 | -0.21% | 25.45 | 1.32 |
08/24 | 3,770 | 3,770 | 3,765 | 3,770 | 0% | 1,600 | 489億1971万 | -0.08% | 25.48 | 1.32 |
08/23 | 3,765 | 3,770 | 3,765 | 3,770 | +0.13% | 2,500 | 489億1971万 | -0.08% | 25.48 | 1.32 |
08/20 | 3,770 | 3,770 | 3,765 | 3,765 | 0% | 2,400 | 488億5483万 | -0.24% | 25.45 | 1.32 |
08/19 | 3,770 | 3,775 | 3,765 | 3,765 | 0% | 2,200 | 488億5483万 | -0.24% | 25.45 | 1.32 |
08/18 | 3,760 | 3,775 | 3,755 | 3,765 | +0.27% | 6,200 | 488億5483万 | -0.26% | 25.45 | 1.32 |
08/17 | 3,765 | 3,765 | 3,755 | 3,755 | 0% | 5,200 | 487億2507万 | -0.53% | 25.38 | 1.32 |
08/16 | 3,770 | 3,775 | 3,755 | 3,755 | -0.53% | 17,200 | 487億2507万 | -0.56% | 25.38 | 1.32 |
08/13 | 3,780 | 3,780 | 3,775 | 3,775 | 0% | 1,000 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/12 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 21,700 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/11 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 28,600 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/10 | 3,780 | 3,780 | 3,775 | 3,780 | +0.13% | 5,700 | 490億4948万 | +0.08% | 25.55 | 1.32 |
08/06 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 2,300 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/05 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 3,600 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/04 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 3,100 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/03 | 3,780 | 3,780 | 3,775 | 3,775 | -0.13% | 6,200 | 489億8460万 | -0.05% | 25.52 | 1.32 |
08/02 | 3,775 | 3,780 | 3,775 | 3,780 | +0.13% | 3,800 | 490億4948万 | +0.08% | 25.55 | 1.32 |
07/30 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 29,800 | 489億8460万 | -0.05% | 25.52 | 1.32 |
07/29 | 3,775 | 3,855 | 3,775 | 3,775 | 0% | 82,700 | 489億8460万 | +0.53% | 25.52 | 1.32 |
07/28 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 11,100 | 489億8460万 | +1.67% | 25.52 | 1.32 |
07/27 | 3,775 | 3,780 | 3,775 | 3,780 | 0% | 37,000 | 490億4948万 | +3.05% | 25.55 | 1.32 |
07/26 | 3,775 | 3,780 | 3,775 | 3,780 | 0% | 9,800 | 490億4948万 | +4.28% | 25.55 | 1.32 |
07/21 | 3,780 | 3,780 | 3,775 | 3,780 | 0% | 6,100 | 490億4948万 | +5.5% | 25.55 | 1.32 |
07/20 | 3,780 | 3,780 | 3,775 | 3,780 | 0% | 5,900 | 490億4948万 | +6.75% | 25.55 | 1.32 |
07/19 | 3,775 | 3,780 | 3,775 | 3,780 | +0.13% | 8,300 | 490億4948万 | +8.06% | 25.55 | 1.32 |
07/16 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 10,100 | 489億8460万 | +9.29% | 25.52 | 1.32 |
07/15 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 7,000 | 489億8460万 | +10.61% | 25.52 | 1.32 |
07/14 | 3,780 | 3,780 | 3,775 | 3,775 | 0% | 3,500 | 489億8460万 | +11.95% | 25.52 | 1.32 |
07/13 | 3,780 | 3,785 | 3,775 | 3,775 | -0.13% | 13,900 | 489億8460万 | +13.36% | 25.52 | 1.32 |
07/12 | 3,780 | 3,785 | 3,775 | 3,780 | +0.13% | 48,200 | 490億4948万 | +14.93% | 25.55 | 1.32 |
07/09 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 23,200 | 489億8460万 | +16.26% | 25.52 | 1.32 |
07/08 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 12,100 | 489億8460万 | +17.82% | 25.52 | 1.32 |
07/07 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 27,100 | 489億8460万 | +19.31% | 25.52 | 1.32 |
07/06 | 3,775 | 3,780 | 3,775 | 3,780 | +0.13% | 17,500 | 490億4948万 | +20.88% | 25.55 | 1.32 |
07/05 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 31,400 | 489億8460万 | +22.17% | 25.52 | 1.32 |
07/02 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 26,200 | 489億8460万 | +23.12% | 25.52 | 1.32 |
07/01 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 38,000 | 489億8460万 | +24.14% | 25.52 | 1.32 |
06/30 | 3,775 | 3,780 | 3,775 | 3,775 | 0% | 35,300 | 489億8460万 | +25.37% | 25.52 | 1.32 |
06/29 | 3,775 | 3,780 | 3,775 | 3,775 | -0.13% | 62,300 | 489億8460万 | +26.68% | 25.52 | 1.32 |
06/28 | 3,775 | 3,780 | 3,775 | 3,780 | 0% | 56,600 | 490億4948万 | +28.31% | 25.55 | 1.32 |
06/25 | 3,775 | 3,780 | 3,770 | 3,780 | 0% | 130,500 | 490億4948万 | +29.59% | 25.55 | 1.32 |
06/24 | 3,780 | 3,790 | 3,780 | 3,780 | +17.39% | 288,100 | 490億4948万 | +31.16% | 25.55 | 1.32 |
06/23 | 3,220 | 3,220 | 3,220 | 3,220 | +18.38% | 4,700 | 417億8289万 | +13.14% | 21.76 | 1.13 |
06/22 | 2,659 | 2,722 | 2,643 | 2,720 | +2.33% | 8,900 | 352億9486万 | -3.95% | 18.39 | 0.95 |
06/21 | 2,701 | 2,731 | 2,658 | 2,658 | -1.66% | 16,500 | 344億9034万 | -6.38% | 17.97 | 0.93 |
06/18 | 2,745 | 2,746 | 2,703 | 2,703 | -1.53% | 4,100 | 350億7427万 | -5.02% | 18.27 | 0.95 |
06/17 | 2,709 | 2,780 | 2,709 | 2,745 | +1.33% | 8,400 | 356億1926万 | -3.75% | 18.55 | 0.96 |
06/16 | 2,705 | 2,725 | 2,705 | 2,709 | +0.15% | 1,600 | 351億5212万 | -5.08% | 18.31 | 0.95 |
06/15 | 2,700 | 2,715 | 2,700 | 2,705 | +0.19% | 1,700 | 351億22万 | -5.29% | 18.28 | 0.95 |
06/14 | 2,730 | 2,730 | 2,700 | 2,700 | -1.32% | 3,400 | 350億3534万 | -5.43% | 18.25 | 0.95 |
06/11 | 2,727 | 2,765 | 2,710 | 2,736 | -0.55% | 6,700 | 355億248万 | -3.97% | 18.49 | 0.96 |
06/10 | 2,711 | 2,773 | 2,704 | 2,751 | +0.77% | 8,000 | 356億9712万 | -3.2% | 18.59 | 0.96 |
06/09 | 2,750 | 2,750 | 2,710 | 2,730 | -0.91% | 2,900 | 354億2462万 | -3.67% | 18.45 | 0.96 |
06/08 | 2,722 | 2,772 | 2,700 | 2,755 | +1.47% | 5,900 | 357億4902万 | -2.48% | 18.62 | 0.97 |
06/07 | 2,714 | 2,790 | 2,706 | 2,715 | +0.04% | 4,700 | 352億2998万 | -3.59% | 18.35 | 0.95 |
06/04 | 2,766 | 2,766 | 2,702 | 2,714 | -2.16% | 6,300 | 352億1700万 | -3.52% | 18.34 | 0.95 |
06/03 | 2,857 | 2,857 | 2,756 | 2,774 | -2.5% | 10,200 | 359億9557万 | -1.25% | 18.75 | 0.97 |
06/02 | 2,867 | 2,877 | 2,843 | 2,845 | -0.7% | 11,700 | 369億1687万 | +1.43% | 19.23 | 1 |
06/01 | 2,851 | 2,951 | 2,817 | 2,865 | -9.19% | 37,200 | 371億7639万 | +2.36% | 19.37 | 1 |
05/31 | 3,150 | 3,215 | 3,070 | 3,155 | 0% | 29,000 | 409億3944万 | +13.33% | 21.33 | 1.11 |
05/28 | 3,030 | 3,155 | 2,967 | 3,155 | +4.13% | 29,300 | 409億3944万 | +14.19% | 21.33 | 1.11 |
05/27 | 3,035 | 3,040 | 2,901 | 3,030 | +1.2% | 14,600 | 393億1744万 | +10.38% | 20.48 | 1.06 |
05/26 | 2,942 | 3,000 | 2,903 | 2,994 | +1.98% | 13,100 | 388億5030万 | +9.27% | 20.24 | 1.05 |
05/25 | 2,911 | 3,020 | 2,890 | 2,936 | -4.05% | 21,400 | 380億9769万 | +7.27% | 19.85 | 1.03 |
05/24 | 2,899 | 3,060 | 2,874 | 3,060 | +5.55% | 21,900 | 397億672万 | +11.84% | 20.68 | 1.07 |
05/21 | 2,898 | 2,899 | 2,870 | 2,899 | +1.05% | 1,900 | 376億1757万 | +6.19% | 19.6 | 1.02 |
05/20 | 2,878 | 2,898 | 2,850 | 2,869 | -0.31% | 4,100 | 372億2829万 | +5.13% | 19.39 | 1.01 |
05/19 | 2,889 | 2,889 | 2,842 | 2,878 | -0.35% | 6,900 | 373億4508万 | +5.42% | 19.45 | 1.01 |
05/18 | 2,875 | 2,888 | 2,751 | 2,888 | +1.4% | 8,200 | 374億7484万 | +5.75% | 19.52 | 1.01 |
05/17 | 2,869 | 2,875 | 2,776 | 2,848 | -0.14% | 10,100 | 369億5579万 | +4.21% | 19.25 | 1 |
05/14 | 2,795 | 2,872 | 2,795 | 2,852 | +2.04% | 10,300 | 370億770万 | +4.28% | 19.28 | 1 |
05/13 | 2,759 | 2,850 | 2,709 | 2,795 | +1.3% | 18,000 | 362億6806万 | +2.08% | 18.89 | 0.98 |
05/12 | 2,686 | 2,790 | 2,637 | 2,759 | +3.26% | 17,000 | 358億93万 | +0.58% | 18.65 | 0.97 |
05/11 | 2,612 | 2,678 | 2,577 | 2,672 | +4.29% | 10,400 | 346億7201万 | -2.84% | 18.06 | 0.94 |
05/10 | 2,570 | 2,576 | 2,556 | 2,562 | +0.63% | 1,800 | 332億4464万 | -7.14% | 17.32 | 0.9 |
05/07 | 2,547 | 2,583 | 2,546 | 2,546 | 0% | 2,800 | 330億3703万 | -8.09% | 17.21 | 0.89 |
05/06 | 2,547 | 2,568 | 2,531 | 2,546 | +0.83% | 3,400 | 330億3703万 | -8.42% | 17.21 | 0.89 |
04/30 | 2,538 | 2,547 | 2,525 | 2,525 | 0% | 3,200 | 327億6453万 | -9.5% | 17.07 | 0.88 |
04/28 | 2,597 | 2,605 | 2,525 | 2,525 | -3.77% | 7,000 | 327億6453万 | -9.82% | 17.07 | 0.88 |
04/27 | 2,623 | 2,699 | 2,576 | 2,624 | +0.04% | 9,000 | 340億4916万 | -6.55% | 17.74 | 0.92 |
04/26 | 2,675 | 2,696 | 2,623 | 2,623 | -1.94% | 3,900 | 340億3618万 | -6.79% | 17.73 | 0.92 |
04/23 | 2,634 | 2,731 | 2,612 | 2,675 | -0.34% | 15,100 | 347億1094万 | -5.18% | 18.08 | 0.94 |
04/22 | 2,523 | 2,700 | 2,523 | 2,684 | +6.89% | 16,000 | 348億2772万 | -5.06% | 18.14 | 0.94 |
04/21 | 2,609 | 2,613 | 2,511 | 2,511 | -3.9% | 13,200 | 325億8286万 | -11.27% | 16.97 | 0.88 |
04/20 | 2,714 | 2,714 | 2,611 | 2,613 | -3.79% | 14,700 | 339億642万 | -7.96% | 17.66 | 0.92 |
04/19 | 2,822 | 2,822 | 2,709 | 2,716 | -6.44% | 20,500 | 352億4295万 | -4.47% | 18.36 | 0.95 |
04/16 | 2,898 | 2,927 | 2,888 | 2,903 | -0.48% | 13,100 | 376億6948万 | +2.11% | 19.62 | 1.02 |
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 10月期 | 1,850 8/8 8/7 | 1,250 11/21 11/20 他3件 | 10,000 2/1 | - | - | +36.01% 8/7 | -6.76% 11/1 |
2008年 10月期 | 1,825 8/7 | 1,471 7/7 | 9,000 9/2 | - | - | +18.44% 8/7 | -13.99% 2/10 |
2009年 10月期 | 1,518 9/1 8/28 他5件 | 1,199 6/30 5/28 他7件 | 15,000 1/30 | - | - | +20% 8/6 | -12.12% 4/27 |
2010年 10月期 | 1,409 4/2 | 1,082 9/27 | 14,000 2/1 | - | - | +27.22% 2/7 | -10.55% 9/27 |
2011年 10月期 | 1,350 4/6 4/1 他4件 | 990 1/20 | 18,000 2/7 | 175億1767万 | 128億4629万 | +25.1% 3/1 | -11.38% 9/13 |
2012年 10月期 | 1,441 8/7 | 986 5/10 | 17,000 3/1 | 186億9849万 | 127億9438万 | +29.62% 8/7 | -5.99% 1/21 |
2013年 10月期 | 1,460 12/20 | 1,165 4/30 | 13,000 8/1 | 189億4503万 | 151億1710万 | +8.41% 6/10 | -8.12% 4/30 |
2014年 10月期 | 1,300 9/18 8/27 | 1,132 1/16 | 19,000 2/20 | 168億6886万 | 146億8889万 | +6.44% 8/27 | -7.46% 10/20 |
2015年 10月期 | 1,970 8/6 | 1,112 12/5 | 15,000 1/28 | 255億6282万 | 144億2937万 | +15.9% 3/19 | -6% 8/25 |
2016年 10月期 | 1,600 1/7 1/6 他5件 | 1,312 5/16 | 13,000 2/15 | 207億6168万 | 170億2458万 | +5.64% 1/7 | -9.52% 4/11 |
2017年 10月期 | 1,997 4/6 | 1,400 11/17 | 11,000 3/22 | 259億1317万 | 181億6647万 | +32.05% 2/7 | -8.75% 5/10 |
2018年 10月期 | 2,810 1/5 | 1,585 11/27 | 18,200 6/11 | 364億6270万 | 205億6704万 | +42.21% 1/5 | -9.99% 10/29 |
2019年 10月期 | 2,910 10/16 10/10 | 1,350 12/25 | 49,100 10/1 | 377億6031万 | 175億1767万 | +47.33% 11/28 | -26.94% 12/25 |
2020年 10月期 | 4,960 11/28 | 2,348 7/10 | 375,900 11/28 | 643億6122万 | 304億6777万 | +13.52% 9/28 | -23.35% 3/9 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 7%(1.07倍)
- 1990/12/28 vs 1989/12/29
- -25%(0.75倍)
- 1991/12/30 vs 1990/12/28
- 30%(1.3倍)
- 1992/12/29 vs 1991/12/30
- -19%(0.81倍)
- 1993/12/30 vs 1992/12/29
- 5%(1.05倍)
- 1994/12/26 vs 1993/12/30
- -15%(0.85倍)
- 1995/12/29 vs 1994/12/26
- -13%(0.87倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/29 vs 1996/12/30
- -12%(0.88倍)
- 1998/12/25 vs 1997/12/29
- -22%(0.78倍)
- 1999/12/24 vs 1998/12/25
- -8%(0.92倍)
- 2000/12/29 vs 1999/12/24
- 5%(1.05倍)
- 2001/12/28 vs 2000/12/29
- -9%(0.91倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- 10%(1.1倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- 13%(1.13倍)
- 2007/12/28 vs 2006/12/29
- 17%(1.17倍)
- 2008/12/30 vs 2007/12/28
- -12%(0.88倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- -15%(0.85倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/25 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/25
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 59%(1.59倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 115%(2.15倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)