株価チャート
株価
3/24
- 前日 (3/23)
- 2,618
- 始値
- 2,618
- 高値
- 2,622
- 安値
- 2,618
- 終値 +0.15%
- 2,622
- 出来高 +200%
- 600
乖離率
- 株価(5日)
移動平均値 - +0.15%
2,618 - 株価(25日)
移動平均値 - +0.11%
2,619 - 出来高(5日)
移動平均値 - +100%
300
2020/06/04~2021/03/24
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 | ||||||||||
03/24 | 2,618 | 2,622 | 2,618 | 2,622 | +0.15% | 600 | 21億2382万 | +0.11% | - | 0.94 |
03/23 | 2,618 | 2,618 | 2,618 | 2,618 | +0.04% | 200 | 21億2058万 | -0.04% | - | 0.94 |
03/22 | 2,617 | 2,617 | 2,617 | 2,617 | +0.04% | 200 | 21億1977万 | -0.08% | - | 0.94 |
03/19 | 2,616 | 2,616 | 2,616 | 2,616 | 0% | 100 | 21億1896万 | -0.15% | - | 0.94 |
03/18 | 2,615 | 2,616 | 2,615 | 2,616 | +0.04% | 400 | 21億1896万 | -0.15% | - | 0.94 |
03/17 | 2,615 | 2,615 | 2,615 | 2,615 | +0.08% | 200 | 21億1815万 | -0.23% | - | 0.94 |
03/16 | 2,614 | 2,614 | 2,613 | 2,613 | 0% | 200 | 21億1653万 | -0.31% | - | 0.94 |
03/15 | 2,612 | 2,613 | 2,612 | 2,613 | +0.04% | 200 | 21億1653万 | -0.34% | - | 0.94 |
03/12 | 2,612 | 2,612 | 2,612 | 2,612 | 0% | 300 | 21億1572万 | -0.38% | - | 0.94 |
03/11 | 2,612 | 2,612 | 2,612 | 2,612 | 0% | 100 | 21億1572万 | -0.42% | - | 0.94 |
03/10 | 2,612 | 2,612 | 2,612 | 2,612 | +0.04% | 100 | 21億1572万 | -0.42% | - | 0.94 |
03/09 | 2,610 | 2,611 | 2,610 | 2,611 | +0.12% | 200 | 21億1491万 | -0.5% | - | 0.94 |
03/03 | 2,608 | 2,610 | 2,608 | 2,608 | +1.16% | 400 | 21億1248万 | -0.61% | - | 0.93 |
02/26 | 2,626 | 2,626 | 2,578 | 2,578 | -1.87% | 1,000 | 20億8818万 | -1.79% | - | 0.92 |
02/25 | 2,626 | 2,627 | 2,626 | 2,627 | 0% | 900 | 21億2787万 | 0% | - | 0.94 |
02/24 | 2,625 | 2,627 | 2,625 | 2,627 | +0.08% | 2,300 | 21億2787万 | 0% | - | 0.94 |
02/22 | 2,625 | 2,625 | 2,625 | 2,625 | -0.04% | 300 | 21億2625万 | -0.08% | - | 0.94 |
02/19 | 2,627 | 2,627 | 2,626 | 2,626 | -0.04% | 400 | 21億2706万 | +0.08% | - | 0.94 |
02/18 | 2,626 | 2,627 | 2,626 | 2,627 | -0.08% | 200 | 21億2787万 | +0.96% | - | 0.94 |
02/17 | 2,629 | 2,629 | 2,629 | 2,629 | +0.04% | 2,000 | 21億2949万 | +2.58% | - | 0.94 |
02/16 | 2,626 | 2,628 | 2,626 | 2,628 | +0.11% | 200 | 21億2868万 | +4.12% | - | 0.94 |
02/15 | 2,626 | 2,629 | 2,625 | 2,625 | -0.15% | 1,700 | 21億2625万 | +5.8% | - | 0.94 |
02/12 | 2,628 | 2,629 | 2,628 | 2,629 | 0% | 900 | 21億2949万 | +7.79% | - | 0.94 |
02/10 | 2,628 | 2,630 | 2,628 | 2,629 | 0% | 1,100 | 21億2949万 | +9.59% | - | 0.94 |
02/09 | 2,628 | 2,629 | 2,628 | 2,629 | +0.04% | 2,400 | 21億2949万 | +11.45% | - | 0.94 |
02/08 | 2,628 | 2,628 | 2,628 | 2,628 | +0.04% | 500 | 21億2868万 | +13.37% | - | 0.94 |
02/05 | 2,629 | 2,629 | 2,627 | 2,627 | -0.04% | 500 | 21億2787万 | +15.32% | - | 0.94 |
02/04 | 2,628 | 2,628 | 2,627 | 2,628 | 0% | 1,800 | 21億2868万 | +17.22% | - | 0.94 |
02/03 | 2,627 | 2,628 | 2,627 | 2,628 | +0.04% | 400 | 21億2868万 | +19.24% | - | 0.94 |
02/02 | 2,627 | 2,628 | 2,627 | 2,627 | 0% | 3,100 | 21億2787万 | +21.28% | - | 0.94 |
02/01 | 2,629 | 2,629 | 2,627 | 2,627 | 0% | 2,300 | 21億2787万 | +23.68% | - | 0.94 |
01/29 | 2,627 | 2,627 | 2,627 | 2,627 | 0% | 1,000 | 21億2787万 | +26.24% | - | 0.94 |
01/28 | 2,627 | 2,628 | 2,627 | 2,627 | 0% | 1,300 | 21億2787万 | +28.84% | - | 0.94 |
01/27 | 2,627 | 2,627 | 2,626 | 2,627 | +0.04% | 1,400 | 21億2787万 | +31.68% | - | 0.94 |
01/26 | 2,626 | 2,627 | 2,626 | 2,626 | 0% | 3,700 | 21億2706万 | +34.39% | - | 0.94 |
01/25 | 2,626 | 2,626 | 2,626 | 2,626 | 0% | 2,500 | 21億2706万 | +37.27% | - | 0.94 |
01/22 | 2,626 | 2,626 | 2,626 | 2,626 | 0% | 1,800 | 21億2706万 | +40.43% | - | 0.94 |
01/21 | 2,626 | 2,629 | 2,626 | 2,626 | +0.04% | 3,400 | 21億2706万 | +43.73% | - | 0.94 |
01/20 | 2,626 | 2,626 | 2,625 | 2,625 | 0% | 4,000 | 21億2625万 | +47.22% | - | 0.94 |
01/19 | 2,626 | 2,629 | 2,625 | 2,625 | 0% | 5,200 | 21億2625万 | +50.52% | - | 0.94 |
01/18 | 2,661 | 2,661 | 2,624 | 2,625 | +2.5% | 28,100 | 21億2625万 | +54.23% | - | 0.94 |
01/15 | 2,561 | 2,561 | 2,561 | 2,561 | +24.26% | 200 | 20億7441万 | +54.37% | - | 0.92 |
01/14 | 2,061 | 2,061 | 2,061 | 2,061 | +24.08% | 600 | 16億6941万 | +27.22% | - | 0.74 |
01/13 | 1,661 | 1,661 | 1,661 | 1,661 | +0.06% | 100 | 13億4541万 | +3.75% | - | 0.6 |
01/12 | 1,620 | 1,660 | 1,620 | 1,660 | +7.79% | 300 | 13億4460万 | +3.69% | - | 0.59 |
01/04 | 1,540 | 1,540 | 1,540 | 1,540 | -2.53% | 900 | 12億4740万 | -3.63% | - | 0.55 |
2020 | ||||||||||
12/30 | 1,620 | 1,620 | 1,555 | 1,580 | -2.77% | 800 | 12億7980万 | -1.37% | - | 0.57 |
12/29 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 100 | 13億1625万 | +1.25% | - | 0.58 |
12/28 | 1,622 | 1,723 | 1,622 | 1,625 | +0.18% | 900 | 13億1625万 | +1.25% | - | 0.58 |
12/23 | 1,622 | 1,622 | 1,622 | 1,622 | -0.06% | 100 | 13億1382万 | +1.06% | - | 0.58 |
12/15 | 1,587 | 1,623 | 1,587 | 1,623 | -6.18% | 400 | 13億1463万 | +1.25% | - | 0.58 |
11/27 | 1,730 | 1,730 | 1,730 | 1,730 | +3.35% | 100 | 14億130万 | +7.92% | - | 0.62 |
11/26 | 1,674 | 1,674 | 1,674 | 1,674 | +0.24% | 100 | 13億5594万 | +4.89% | - | 0.6 |
11/20 | 1,670 | 1,670 | 1,670 | 1,670 | +5.03% | 100 | 13億5270万 | +4.83% | - | 0.6 |
11/13 | 1,590 | 1,590 | 1,590 | 1,590 | +2.25% | 100 | 12億8790万 | -0.13% | - | 0.57 |
11/09 | 1,555 | 1,555 | 1,555 | 1,555 | -0.32% | 100 | 12億5955万 | -2.2% | - | 0.56 |
11/04 | 1,560 | 1,560 | 1,560 | 1,560 | +2.5% | 100 | 12億6360万 | -2.07% | - | 0.56 |
11/02 | 1,600 | 1,600 | 1,522 | 1,522 | -6.28% | 200 | 12億3282万 | -4.76% | - | 0.55 |
10/26 | 1,662 | 1,729 | 1,624 | 1,624 | +2.65% | 300 | 13億1544万 | +1.25% | - | 0.58 |
10/15 | 1,582 | 1,582 | 1,582 | 1,582 | +2% | 100 | 12億8142万 | -1.74% | - | 0.57 |
10/14 | 1,551 | 1,551 | 1,551 | 1,551 | +0.06% | 100 | 12億5631万 | -4.38% | - | 0.56 |
10/05 | 1,504 | 1,550 | 1,504 | 1,550 | +0.45% | 200 | 12億5550万 | -4.97% | - | 0.56 |
10/02 | 1,543 | 1,543 | 1,543 | 1,543 | -6.48% | 100 | 12億4983万 | -5.8% | - | 0.55 |
09/28 | 1,645 | 1,650 | 1,645 | 1,650 | +5.43% | 200 | 13億3650万 | +0.24% | - | 0.59 |
09/18 | 1,550 | 1,565 | 1,550 | 1,565 | +0.97% | 500 | 12億6765万 | -5.15% | - | 0.56 |
09/14 | 1,550 | 1,550 | 1,550 | 1,550 | -2.52% | 300 | 12億5550万 | -6.63% | - | 0.56 |
09/07 | 1,590 | 1,590 | 1,590 | 1,590 | +1.02% | 100 | 12億8790万 | -4.56% | - | 0.57 |
09/01 | 1,574 | 1,574 | 1,574 | 1,574 | -5.58% | 100 | 12億7494万 | -5.64% | - | 0.56 |
08/26 | 1,639 | 1,667 | 1,639 | 1,667 | +4.25% | 200 | 13億5027万 | -0.36% | - | 0.59 |
08/24 | 1,600 | 1,600 | 1,599 | 1,599 | -2.5% | 600 | 12億9519万 | -4.54% | - | 0.56 |
08/21 | 1,600 | 1,640 | 1,600 | 1,640 | +0.06% | 700 | 13億2840万 | -2.32% | - | 0.58 |
08/20 | 1,600 | 1,639 | 1,597 | 1,639 | +0.12% | 800 | 13億2759万 | -2.5% | - | 0.58 |
08/19 | 1,611 | 1,637 | 1,611 | 1,637 | +1.61% | 200 | 13億2597万 | -3.02% | - | 0.58 |
08/18 | 1,611 | 1,611 | 1,611 | 1,611 | +1.64% | 100 | 13億491万 | -4.9% | - | 0.57 |
08/17 | 1,585 | 1,585 | 1,585 | 1,585 | -2.16% | 500 | 12億8385万 | -6.87% | - | 0.56 |
08/14 | 1,580 | 1,620 | 1,580 | 1,620 | +4.11% | 200 | 13億1220万 | -5.26% | - | 0.57 |
08/12 | 1,585 | 1,585 | 1,556 | 1,556 | -2.75% | 1,700 | 12億6036万 | -9.38% | - | 0.55 |
08/11 | 1,600 | 1,602 | 1,600 | 1,600 | -1.9% | 1,100 | 12億9600万 | -7.25% | - | 0.56 |
08/04 | 1,591 | 1,631 | 1,591 | 1,631 | +5.16% | 200 | 13億2111万 | -5.89% | - | 0.58 |
08/03 | 1,631 | 1,671 | 1,530 | 1,551 | -5.14% | 2,300 | 12億5631万 | -10.86% | - | 0.55 |
07/31 | 1,640 | 1,690 | 1,601 | 1,635 | -2.68% | 2,800 | 13億2435万 | -6.62% | - | 0.58 |
07/30 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | 13億6080万 | -4.49% | - | 0.59 |
07/29 | 1,697 | 1,697 | 1,680 | 1,680 | -5.08% | 1,000 | 13億6080万 | -4.71% | - | 0.59 |
07/27 | 1,892 | 1,892 | 1,770 | 1,770 | -6.25% | 300 | 14億3370万 | -0.06% | - | 0.62 |
07/22 | 1,888 | 1,888 | 1,888 | 1,888 | +7.09% | 100 | 15億2928万 | +6.07% | - | 0.67 |
07/16 | 1,763 | 1,763 | 1,763 | 1,763 | +2.32% | 100 | 14億2803万 | -0.96% | - | 0.62 |
07/15 | 1,705 | 1,723 | 1,701 | 1,723 | -0.98% | 700 | 13億9563万 | -3.69% | - | 0.61 |
07/13 | 1,780 | 1,780 | 1,740 | 1,740 | -1.14% | 1,200 | 14億940万 | -3.17% | - | 0.61 |
07/10 | 1,859 | 1,880 | 1,760 | 1,760 | -3.24% | 1,800 | 14億2560万 | -2.22% | - | 0.62 |
07/09 | 1,680 | 1,819 | 1,680 | 1,819 | +8.27% | 2,300 | 14億7339万 | +1.11% | - | 0.64 |
07/08 | 1,680 | 1,680 | 1,680 | 1,680 | +1.08% | 700 | 13億6080万 | -6.77% | - | 0.59 |
07/07 | 1,662 | 1,662 | 1,662 | 1,662 | -2.24% | 100 | 13億4622万 | -8.38% | - | 0.59 |
07/06 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | 13億7700万 | -6.95% | - | 0.6 |
07/03 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 700 | 13億7700万 | -7% | - | 0.6 |
07/02 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | 13億7700万 | -7% | - | 0.6 |
07/01 | 1,726 | 1,726 | 1,700 | 1,700 | -5.56% | 400 | 13億7700万 | -7% | - | 0.6 |
06/22 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | 14億5800万 | -2.17% | - | 0.64 |
06/16 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | 14億5800万 | -2.39% | - | 0.64 |
06/11 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 100 | 14億5800万 | -2.6% | - | 0.64 |
06/04 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 200 | 14億4990万 | -2.93% | - | 0.63 |
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 | |
2008年 2月期 | 2,310 5/1 | 1,900 5/30 | 1,600 5/30 | - | - | +7.72% 5/28 5/26 | -6.85% 7/12 |
2009年 2月期 | 2,400 7/18 | 1,930 10/16 | 1,100 5/28 | - | - | +23.12% 5/7 | -38.62% 3/16 |
2010年 2月期 | 1,979 5/7 | 1,160 2/8 | 1,800 3/13 | - | - | +22% 6/26 | -20.37% 10/19 |
2011年 2月期 | 1,880 2/14 2/10 | 999 10/27 | 700 12/24 | 15億2280万 | 8億919万 | +42.2% 2/4 | -23.21% 3/15 |
2012年 2月期 | 1,600 3/1 | 1,000 7/25 | 2,100 6/30 | 12億9600万 | 8億1000万 | +20.06% 11/30 | -15.68% 6/30 |
2013年 2月期 | 1,500 2/26 | 1,135 7/13 | 1,000 7/25 | 12億1500万 | 9億1935万 | +15.06% 8/28 | -6.66% 11/20 |
2014年 2月期 | 1,550 2/28 | 1,352 12/20 | 1,800 4/12 | 12億5550万 | 10億9512万 | +7.87% 2/28 | -5.02% 8/2 |
2015年 2月期 | 1,890 11/26 | 1,402 3/25 | 7,100 11/28 | 15億3090万 | 11億3562万 | +27.08% 11/26 | -4.53% 2/9 |
2016年 2月期 | 1,750 4/14 | 1,326 8/25 | 4,300 4/14 | 14億1750万 | 10億7406万 | +4.76% 4/11 | -13.85% 8/25 |
2017年 2月期 | 1,449 4/11 | 1,300 6/20 3/24 | 1,400 2/24 | 11億7369万 | 10億5300万 | +3.62% 7/27 | -4.43% 2/24 |
2018年 2月期 | 2,870 1/30 | 1,301 4/21 | 13,900 1/30 | 23億2470万 | 10億5381万 | +74.96% 4/5 | -9.45% 3/9 |
2019年 2月期 | 4,100 8/13 | 1,700 3/7 | 22,400 4/5 | 33億2100万 | 13億7700万 | +37.73% 8/8 | -24% 7/26 |
2020年 2月期 | 2,880 3/18 | 2,030 11/7 | 5,800 12/30 | 23億3280万 | 16億4430万 | +17.22% 12/27 | -24.71% 3/13 |
年間値上がり率
- 1989/12/27 vs 1988/12/27
- 49%(1.49倍)
- 1990/12/19 vs 1989/12/27
- 11%(1.11倍)
- 1991/12/20 vs 1990/12/19
- -23%(0.77倍)
- 1992/12/08 vs 1991/12/20
- -47%(0.53倍)
- 1993/12/20 vs 1992/12/08
- -29%(0.71倍)
- 1994/12/14 vs 1993/12/20
- 22%(1.22倍)
- 1995/12/06 vs 1994/12/14
- -26%(0.74倍)
- 1996/12/18 vs 1995/12/06
- 76%(1.76倍)
- 1997/12/29 vs 1996/12/18
- -57%(0.43倍)
- 1998/12/29 vs 1997/12/29
- 0%(1倍)
- 1999/12/20 vs 1998/12/29
- 20%(1.2倍)
- 2000/12/29 vs 1999/12/20
- 52%(1.52倍)
- 2001/12/27 vs 2000/12/29
- 33%(1.33倍)
- 2002/12/30 vs 2001/12/27
- -59%(0.41倍)
- 2003/12/30 vs 2002/12/30
- 55%(1.55倍)
- 2004/12/30 vs 2003/12/30
- -23%(0.77倍)
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/28 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/28
- 10%(1.1倍)
- 2008/12/30 vs 2007/12/28
- -5%(0.95倍)
- 2009/12/30 vs 2008/12/30
- -35%(0.65倍)
- 2010/12/29 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/28 vs 2010/12/29
- 14%(1.14倍)
- 2012/12/28 vs 2011/12/28
- 7%(1.07倍)
- 2013/12/27 vs 2012/12/28
- -1%(0.99倍)
- 2014/12/24 vs 2013/12/27
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/24
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/27 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/26 vs 2017/12/27
- 83%(1.83倍)
- 2019/12/30 vs 2018/12/26
- -15%(0.85倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)