株価チャート
株価
8/27
- 前日 (8/26)
- 275
- 始値
- 269
- 高値
- 276
- 安値
- 269
- 終値 +0.36%
- 276
- 出来高 +526.84%
- 981,000
乖離率
- 株価(5日)
移動平均値 - +0.36%
275 - 株価(25日)
移動平均値 - -3.83%
287 - 出来高(5日)
移動平均値 - +175.59%
355,960
2021/04/01~2021/08/27
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 |
---|---|---|---|---|---|---|---|---|---|---|
2021 | ||||||||||
08/27 | 269 | 276 | 269 | 276 | +0.36% | 981,000 | 161億633万 | -3.83% | - | 1.7 |
08/26 | 275 | 276 | 273 | 275 | +0.36% | 156,500 | 160億4798万 | -4.51% | - | 1.7 |
08/25 | 275 | 279 | 274 | 274 | 0% | 183,000 | 159億8962万 | -4.86% | - | 1.69 |
08/24 | 272 | 277 | 272 | 274 | -0.72% | 174,100 | 159億8962万 | -5.19% | - | 1.69 |
08/23 | 272 | 278 | 272 | 276 | +1.85% | 285,200 | 161億633万 | -4.83% | - | 1.7 |
08/20 | 271 | 276 | 271 | 271 | -0.73% | 848,700 | 158億1455万 | -6.87% | - | 1.67 |
08/19 | 279 | 280 | 273 | 273 | -2.85% | 157,000 | 159億3126万 | -6.51% | - | 1.68 |
08/18 | 280 | 285 | 280 | 281 | 0% | 212,500 | 163億9812万 | -4.1% | - | 1.73 |
08/17 | 283 | 286 | 281 | 281 | -1.4% | 397,100 | 163億9812万 | -4.1% | - | 1.73 |
08/16 | 287 | 288 | 284 | 285 | -0.7% | 181,200 | 166億3154万 | -2.73% | - | 1.76 |
08/13 | 289 | 290 | 287 | 287 | -0.35% | 107,000 | 167億4825万 | -2.05% | - | 1.77 |
08/12 | 290 | 291 | 288 | 288 | -0.69% | 238,800 | 168億661万 | -2.04% | - | 1.78 |
08/11 | 290 | 295 | 290 | 290 | 0% | 116,400 | 169億2332万 | -1.36% | - | 1.79 |
08/10 | 291 | 295 | 290 | 290 | -0.34% | 199,500 | 169億2332万 | -1.36% | - | 1.79 |
08/06 | 292 | 294 | 291 | 291 | -0.68% | 87,500 | 169億8168万 | -1.36% | - | 1.79 |
08/05 | 293 | 297 | 292 | 293 | +0.34% | 243,900 | 170億9839万 | -0.68% | - | 1.81 |
08/04 | 293 | 294 | 291 | 292 | -0.68% | 258,300 | 170億4003万 | -1.02% | - | 1.8 |
08/03 | 299 | 300 | 294 | 294 | -1.67% | 208,000 | 171億5675万 | -0.34% | - | 1.81 |
08/02 | 298 | 301 | 298 | 299 | +0.34% | 231,300 | 174億4853万 | +1.36% | - | 1.84 |
07/30 | 300 | 300 | 296 | 298 | -0.67% | 148,800 | 173億9017万 | +1.02% | - | 1.84 |
07/29 | 299 | 304 | 298 | 300 | +0.67% | 352,800 | 175億689万 | +1.69% | - | 1.85 |
07/28 | 299 | 301 | 298 | 298 | -0.33% | 310,600 | 173億9017万 | +1.36% | - | 1.84 |
07/27 | 295 | 301 | 295 | 299 | +1.7% | 439,900 | 174億4853万 | +1.7% | - | 1.84 |
07/26 | 298 | 300 | 294 | 294 | -1.01% | 255,300 | 171億5675万 | 0% | - | 1.81 |
07/21 | 295 | 300 | 295 | 297 | +2.06% | 424,800 | 173億3182万 | +1.02% | - | 1.83 |
07/20 | 294 | 294 | 290 | 291 | -1.36% | 244,700 | 169億8168万 | -1.02% | - | 1.79 |
07/19 | 294 | 297 | 292 | 295 | -0.67% | 255,800 | 172億1510万 | +0.34% | - | 1.82 |
07/16 | 295 | 299 | 292 | 297 | +1.02% | 302,400 | 173億3182万 | +1.02% | - | 1.83 |
07/15 | 297 | 300 | 292 | 294 | -1.01% | 471,000 | 171億5675万 | 0% | - | 1.81 |
07/14 | 292 | 299 | 292 | 297 | +1.37% | 828,500 | 173億3182万 | +1.02% | - | 1.83 |
07/13 | 292 | 296 | 292 | 293 | +1.38% | 434,300 | 170億9839万 | -0.68% | - | 1.81 |
07/12 | 289 | 292 | 289 | 289 | +1.05% | 250,800 | 168億6497万 | -2.03% | - | 1.78 |
07/09 | 287 | 287 | 283 | 286 | -1.04% | 367,100 | 166億8990万 | -3.38% | - | 1.76 |
07/08 | 292 | 292 | 288 | 289 | -1.37% | 335,800 | 168億6497万 | -2.69% | - | 1.78 |
07/07 | 293 | 295 | 291 | 293 | -0.34% | 405,600 | 170億9839万 | -1.35% | - | 1.81 |
07/06 | 296 | 297 | 294 | 294 | -0.68% | 279,800 | 171億5675万 | -1.34% | - | 1.81 |
07/05 | 300 | 300 | 296 | 296 | -0.67% | 235,600 | 172億7346万 | -1% | - | 1.83 |
07/02 | 296 | 302 | 296 | 298 | +0.68% | 392,000 | 173億9017万 | -0.33% | - | 1.84 |
07/01 | 296 | 299 | 296 | 296 | +0.34% | 448,100 | 172億7346万 | -1% | - | 1.83 |
06/30 | 296 | 300 | 295 | 295 | 0% | 236,200 | 172億1510万 | -1.34% | - | 1.82 |
06/29 | 300 | 300 | 294 | 295 | -2.32% | 526,000 | 172億1510万 | -1.67% | - | 1.82 |
06/28 | 299 | 302 | 299 | 302 | +1.68% | 745,700 | 176億2360万 | +0.67% | - | 1.86 |
06/25 | 292 | 298 | 291 | 297 | +2.41% | 736,300 | 173億3182万 | -1% | - | 1.83 |
06/24 | 290 | 293 | 288 | 290 | -0.34% | 500,600 | 169億2332万 | -3.33% | - | 1.79 |
06/23 | 297 | 297 | 291 | 291 | -1.02% | 515,300 | 169億8168万 | -3.32% | - | 1.79 |
06/22 | 292 | 296 | 292 | 294 | +2.08% | 802,100 | 171億5675万 | -2.33% | - | 1.81 |
06/21 | 290 | 291 | 288 | 288 | -1.37% | 818,700 | 168億661万 | -4.32% | - | 1.78 |
06/18 | 296 | 298 | 292 | 292 | -1.02% | 927,900 | 170億4003万 | -3.31% | - | 1.8 |
06/17 | 298 | 299 | 294 | 295 | -1.01% | 1,234,200 | 172億1510万 | -2.32% | - | 1.82 |
06/16 | 299 | 302 | 298 | 298 | -0.67% | 1,045,600 | 173億9017万 | -1.32% | - | 1.84 |
06/15 | 299 | 304 | 298 | 300 | +1.01% | 856,400 | 175億689万 | -0.66% | - | 1.85 |
06/14 | 296 | 301 | 293 | 297 | +0.34% | 2,410,200 | 173億3182万 | -1.66% | - | 1.83 |
06/11 | 295 | 300 | 294 | 296 | +0.34% | 1,696,000 | 172億7346万 | -2.31% | - | 1.83 |
06/10 | 303 | 304 | 292 | 295 | -4.84% | 5,008,000 | 172億1510万 | -2.96% | - | 1.82 |
06/09 | 312 | 315 | 308 | 310 | 0% | 793,800 | 180億9045万 | +1.64% | - | 1.91 |
06/08 | 308 | 310 | 305 | 310 | +1.31% | 396,200 | 180億9045万 | +1.64% | - | 1.91 |
06/07 | 305 | 308 | 300 | 306 | +1.32% | 360,300 | 178億5702万 | +0.33% | - | 1.89 |
06/04 | 305 | 305 | 296 | 302 | -1.31% | 669,800 | 176億2360万 | -0.98% | - | 1.86 |
06/03 | 306 | 310 | 305 | 306 | -0.65% | 297,500 | 178億5702万 | 0% | - | 1.89 |
06/02 | 309 | 313 | 304 | 308 | +0.65% | 260,100 | 179億7374万 | +0.65% | - | 1.9 |
06/01 | 307 | 311 | 301 | 306 | -0.65% | 474,500 | 178億5702万 | 0% | - | 1.89 |
05/31 | 304 | 316 | 304 | 308 | +1.32% | 434,100 | 179億7374万 | +0.65% | - | 1.9 |
05/28 | 302 | 311 | 299 | 304 | +1.67% | 513,200 | 177億4031万 | -0.65% | - | 1.87 |
05/27 | 304 | 304 | 298 | 299 | -1.64% | 256,600 | 174億4853万 | -2.61% | - | 1.84 |
05/26 | 300 | 307 | 300 | 304 | +1.67% | 345,400 | 177億4031万 | -1.3% | - | 1.87 |
05/25 | 301 | 302 | 296 | 299 | +0.34% | 214,300 | 174億4853万 | -3.24% | - | 1.84 |
05/24 | 305 | 306 | 297 | 298 | -2.3% | 402,800 | 173億9017万 | -4.18% | - | 1.84 |
05/21 | 308 | 308 | 301 | 305 | +0.66% | 246,500 | 177億9867万 | -2.24% | - | 1.88 |
05/20 | 303 | 305 | 299 | 303 | 0% | 244,700 | 176億8195万 | -2.88% | - | 1.87 |
05/19 | 300 | 307 | 297 | 303 | +0.66% | 387,800 | 176億8195万 | -2.88% | - | 1.87 |
05/18 | 297 | 307 | 296 | 301 | +1.35% | 447,300 | 175億6524万 | -3.53% | - | 1.86 |
05/17 | 310 | 310 | 293 | 297 | -3.26% | 667,700 | 173億3182万 | -4.81% | - | 1.83 |
05/14 | 295 | 310 | 290 | 307 | +6.97% | 741,700 | 179億1538万 | -1.29% | - | 1.89 |
05/13 | 293 | 297 | 284 | 287 | -4.65% | 976,800 | 167億4825万 | -7.12% | - | 1.77 |
05/12 | 311 | 312 | 295 | 301 | -2.59% | 1,055,700 | 175億6524万 | -2.27% | - | 1.86 |
05/11 | 319 | 319 | 306 | 309 | -3.44% | 571,600 | 180億3209万 | +0.98% | - | 1.91 |
05/10 | 316 | 323 | 312 | 320 | +1.59% | 527,700 | 186億7401万 | +5.26% | - | 1.97 |
05/07 | 311 | 320 | 307 | 315 | +1.29% | 460,300 | 183億8223万 | +4.3% | - | 1.94 |
05/06 | 321 | 324 | 307 | 311 | -0.64% | 726,600 | 181億4880万 | +4.01% | - | 1.92 |
04/30 | 315 | 323 | 309 | 313 | +0.97% | 485,400 | 182億6552万 | +5.39% | - | 1.93 |
04/28 | 315 | 317 | 305 | 310 | -2.52% | 741,400 | 181億2281万 | +5.08% | - | 1.91 |
04/27 | 335 | 337 | 318 | 318 | -1.24% | 914,800 | 185億9050万 | +8.53% | - | 1.96 |
04/26 | 310 | 328 | 303 | 322 | +6.27% | 1,090,400 | 188億2434万 | +11.03% | - | 1.99 |
04/23 | 300 | 315 | 300 | 303 | -0.98% | 649,700 | 177億1359万 | +5.21% | - | 1.87 |
04/22 | 301 | 313 | 300 | 306 | +3.73% | 908,500 | 178億8897万 | +6.99% | - | 1.89 |
04/21 | 315 | 315 | 290 | 295 | -7.81% | 1,762,000 | 172億4590万 | +3.51% | - | 1.82 |
04/20 | 330 | 330 | 320 | 320 | -2.14% | 593,300 | 187億742万 | +12.68% | - | 1.97 |
04/19 | 326 | 336 | 320 | 327 | -0.61% | 1,062,200 | 191億1664万 | +15.55% | - | 2.02 |
04/16 | 321 | 337 | 320 | 329 | 0% | 857,000 | 192億3357万 | +17.5% | - | 2.03 |
04/15 | 343 | 347 | 321 | 329 | -4.08% | 1,647,800 | 192億3357万 | +19.2% | - | 2.03 |
04/14 | 338 | 352 | 329 | 343 | +3.31% | 2,713,500 | 200億5202万 | +25.64% | - | 2.12 |
04/13 | 300 | 343 | 299 | 332 | +11.04% | 3,348,900 | 194億895万 | +23.42% | - | 2.05 |
04/12 | 302 | 305 | 296 | 299 | -1.32% | 545,700 | 174億7974万 | +13.26% | - | 1.84 |
04/09 | 296 | 311 | 295 | 303 | +0.33% | 907,200 | 177億1359万 | +16.09% | - | 1.87 |
04/08 | 295 | 308 | 293 | 302 | +1.34% | 1,771,800 | 176億5513万 | +17.05% | - | 1.86 |
04/07 | 277 | 326 | 275 | 298 | +9.16% | 6,144,400 | 174億2128万 | +17.32% | - | 1.84 |
04/06 | 266 | 275 | 260 | 273 | +1.87% | 846,500 | 159億5977万 | +8.76% | - | 1.68 |
04/05 | 255 | 269 | 253 | 268 | +6.35% | 736,400 | 156億6746万 | +7.63% | - | 1.65 |
04/02 | 255 | 256 | 251 | 252 | -0.79% | 210,600 | 147億3209万 | +2.02% | - | 1.55 |
04/01 | 260 | 260 | 254 | 254 | -1.93% | 204,600 | 148億4901万 | +3.67% | - | 1.57 |
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 | 4,170 1/22 | 1,457 11/12 | 255,900 10/31 | - | - | +11.35% 7/5 | -24.89% 1/22 |
2008年 12月期 | 1,650 1/11 1/10 | 561 11/13 | 105,500 12/17 | - | - | +10.99% 1/7 | -19.21% 10/27 |
2009年 12月期 | 1,100 9/14 | 526 3/18 | 78,600 10/23 | - | - | +21.39% 5/8 | -18% 11/19 |
2010年 12月期 | 1,202 4/26 | 705 2/1 1/4 | 47,800 3/15 | 233億1880万 | 136億7700万 | +21.2% 4/26 | -12.63% 5/27 |
2011年 12月期 | 938 1/19 | 575 5/18 3/15 | 331,300 12/28 | 181億9720万 | 111億5500万 | +22.91% 2/2 | -19.53% 3/16 |
2012年 12月期 | 997 3/1 | 610 1/4 | 276,000 2/20 | 193億4180万 | 118億3400万 | +19.82% 2/29 | -16.52% 5/16 |
2013年 12月期 | 1,265 4/15 | 751 1/18 | 217,800 5/7 | 245億4100万 | 145億6940万 | +29.85% 4/15 | -14.2% 5/31 |
2014年 12月期 | 1,174 11/7 | 870 2/20 | 162,900 12/26 | 227億7560万 | 168億7800万 | +8.13% 4/17 | -10.02% 2/20 |
2015年 12月期 | 2,488 3/3 | 987 1/9 | 16,025,100 2/27 | 482億6720万 | 191億4780万 | +81.76% 3/2 | -13.84% 8/24 |
2016年 12月期 | 1,559 1/4 | 895 8/31 | 929,600 12/28 | 302億4460万 | 173億6300万 | +16.73% 10/24 | -18.98% 2/12 |
2017年 12月期 | 1,118 1/5 | 819 9/7 | 630,400 12/27 | 216億8920万 | 158億8860万 | +9.14% 10/2 | -15.38% 1/12 |
2018年 12月期 | 846 1/4 | 250 12/20 | 7,708,100 8/6 | 164億1240万 | 48億5000万 | +30.63% 1/21 | -27.66% 6/25 |
2019年 12月期 | 495 2/14 | 156 10/23 10/21 | 17,104,700 12/16 | 96億300万 | 44億3986万 | +73.69% 12/13 | -16.44% 3/8 |
2020年 4月期 | 244 2/18 2/10 | 105 4/6 | 2,886,000 2/18 | 142億6441万 | 61億3837万 | +30.5% 5/27 | -35.27% 3/13 |
2021年 4月期 | 352 4/14 | 123 5/7 | 11,235,200 10/29 | 205億7816万 | 71億9066万 | +30.93% 10/29 | -20.96% 8/3 |
年間値上がり率
- 1988/12/23 vs 1987/12/21
- -20%(0.8倍)
- 1989/12/29 vs 1988/12/23
- 95%(1.95倍)
- 1990/12/12 vs 1989/12/29
- 0%(1倍)
- 1991/12/26 vs 1990/12/12
- -23%(0.77倍)
- 1992/12/30 vs 1991/12/26
- -60%(0.4倍)
- 1993/12/01 vs 1992/12/30
- 24%(1.24倍)
- 1994/12/29 vs 1993/12/01
- 24%(1.24倍)
- 1995/12/29 vs 1994/12/29
- 32%(1.32倍)
- 1996/12/30 vs 1995/12/29
- 108%(2.08倍)
- 1997/12/29 vs 1996/12/30
- -33%(0.67倍)
- 1998/12/30 vs 1997/12/29
- 73%(1.73倍)
- 1999/12/30 vs 1998/12/30
- 253%(3.53倍)
- 2000/12/29 vs 1999/12/30
- -51%(0.49倍)
- 2001/12/28 vs 2000/12/29
- -32%(0.68倍)
- 2002/12/30 vs 2001/12/28
- -59%(0.41倍)
- 2003/12/30 vs 2002/12/30
- 78%(1.78倍)
- 2004/12/30 vs 2003/12/30
- -25%(0.75倍)
- 2005/12/30 vs 2004/12/30
- 98%(1.98倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -55%(0.45倍)
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/30 vs 2008/12/30
- 20%(1.2倍)
- 2010/12/30 vs 2009/12/30
- 29%(1.29倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 53%(1.53倍)
- 2016/12/30 vs 2015/12/30
- -30%(0.7倍)
- 2017/12/29 vs 2016/12/30
- -21%(0.79倍)
- 2018/12/28 vs 2017/12/29
- -63%(0.37倍)
- 2019/12/30 vs 2018/12/28
- -25%(0.75倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)