株価チャート
株価
11/26
- 前日 (11/25)
- 84
- 始値
- 84
- 高値
- 85
- 安値
- 84
- 終値 ±0%
- 84
- 出来高 +95.95%
- 1,707,300
乖離率
- 株価(5日)
移動平均値 - 0%
84 - 株価(25日)
移動平均値 - +2.44%
82 - 出来高(5日)
移動平均値 - +71.85%
993,460
2020/06/30~2020/11/26
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 | ||||||||||
11/26 | 84 | 85 | 84 | 84 | 0% | 1,707,300 | 1280億3373万 | +2.44% | 27.32 | 1.76 |
11/25 | 84 | 85 | 84 | 84 | 0% | 871,300 | 1280億3373万 | +2.44% | 27.32 | 1.76 |
11/24 | 84 | 85 | 84 | 84 | 0% | 1,396,900 | 1280億3373万 | +2.44% | 27.32 | 1.76 |
11/20 | 84 | 85 | 84 | 84 | 0% | 516,400 | 1280億3373万 | +2.44% | 27.32 | 1.76 |
11/19 | 84 | 85 | 84 | 84 | -1.18% | 475,400 | 1280億3373万 | +2.44% | 27.32 | 1.76 |
11/18 | 84 | 85 | 84 | 85 | 0% | 506,700 | 1295億5794万 | +4.94% | 27.64 | 1.78 |
11/17 | 84 | 85 | 84 | 85 | +1.19% | 699,900 | 1295億5794万 | +4.94% | 27.64 | 1.78 |
11/16 | 84 | 85 | 84 | 84 | -1.18% | 836,500 | 1280億3373万 | +3.7% | 27.32 | 1.76 |
11/13 | 84 | 85 | 84 | 85 | +1.19% | 1,214,600 | 1295億5794万 | +6.25% | 27.64 | 1.78 |
11/12 | 84 | 85 | 84 | 84 | 0% | 500,700 | 1280億3373万 | +5% | 27.32 | 1.76 |
11/11 | 84 | 85 | 84 | 84 | -1.18% | 551,100 | 1280億3373万 | +5% | 27.32 | 1.76 |
11/10 | 84 | 85 | 84 | 85 | 0% | 857,000 | 1295億5794万 | +7.59% | 27.64 | 1.78 |
11/09 | 85 | 85 | 84 | 85 | +1.19% | 1,376,600 | 1295億5794万 | +7.59% | 27.64 | 1.78 |
11/06 | 84 | 85 | 84 | 84 | 0% | 2,613,200 | 1280億3373万 | +6.33% | 27.32 | 1.76 |
11/05 | 84 | 85 | 84 | 84 | 0% | 11,948,300 | 1280億3373万 | +7.69% | 27.32 | 1.76 |
11/04 | 84 | 85 | 84 | 84 | 0% | 1,978,700 | 1280億3373万 | +7.69% | 27.32 | 1.76 |
11/02 | 84 | 85 | 84 | 84 | +13.51% | 11,930,400 | 1280億3373万 | +7.69% | 27.32 | 1.76 |
10/30 | 78 | 79 | 73 | 74 | -6.33% | 5,226,500 | 1127億9162万 | -3.9% | 24.06 | 1.55 |
10/29 | 76 | 79 | 76 | 79 | +2.6% | 4,513,300 | 1204億1268万 | +2.6% | 25.69 | 1.66 |
10/28 | 79 | 79 | 77 | 77 | -2.53% | 798,500 | 1173億6425万 | 0% | 25.04 | 1.61 |
10/27 | 79 | 80 | 77 | 79 | 0% | 768,000 | 1204億1268万 | +2.6% | 25.69 | 1.66 |
10/26 | 80 | 81 | 79 | 79 | -1.25% | 655,300 | 1204億1268万 | +2.6% | 25.69 | 1.66 |
10/23 | 81 | 81 | 78 | 80 | 0% | 610,500 | 1219億3689万 | +3.9% | 26.02 | 1.68 |
10/22 | 81 | 81 | 79 | 80 | -1.23% | 599,700 | 1219億3689万 | +3.9% | 26.02 | 1.68 |
10/21 | 81 | 82 | 80 | 81 | 0% | 799,400 | 1234億6110万 | +5.19% | 26.34 | 1.7 |
10/20 | 77 | 81 | 77 | 81 | +3.85% | 1,938,000 | 1234億6110万 | +6.58% | 26.34 | 1.7 |
10/19 | 77 | 79 | 77 | 78 | +1.3% | 637,100 | 1188億8846万 | +2.63% | 25.37 | 1.63 |
10/16 | 78 | 78 | 76 | 77 | 0% | 675,200 | 1173億6425万 | +1.32% | 25.04 | 1.61 |
10/15 | 77 | 78 | 77 | 77 | 0% | 329,600 | 1173億6425万 | +1.32% | 25.04 | 1.61 |
10/14 | 78 | 78 | 77 | 77 | 0% | 719,700 | 1173億6425万 | +1.32% | 25.04 | 1.61 |
10/13 | 78 | 79 | 77 | 77 | -2.53% | 853,800 | 1173億6425万 | +1.32% | 25.04 | 1.61 |
10/12 | 76 | 79 | 76 | 79 | +3.95% | 1,854,500 | 1204億1268万 | +5.33% | 25.69 | 1.66 |
10/09 | 76 | 77 | 75 | 76 | -1.3% | 568,300 | 1158億4004万 | +1.33% | 24.72 | 1.59 |
10/08 | 75 | 77 | 75 | 77 | +1.32% | 1,786,300 | 1173億6425万 | +2.67% | 25.04 | 1.61 |
10/07 | 75 | 77 | 74 | 76 | 0% | 1,000,500 | 1158億4004万 | +1.33% | 24.72 | 1.59 |
10/06 | 76 | 77 | 74 | 76 | 0% | 1,344,500 | 1158億4004万 | +2.7% | 24.72 | 1.59 |
10/05 | 74 | 76 | 73 | 76 | +4.11% | 1,768,400 | 1158億4004万 | +2.7% | 24.72 | 1.59 |
10/02 | 76 | 77 | 73 | 73 | -3.95% | 744,900 | 1112億6741万 | -1.35% | 23.74 | 1.53 |
09/30 | 77 | 77 | 75 | 76 | 0% | 568,200 | 1158億4004万 | +2.7% | 24.72 | 1.67 |
09/29 | 75 | 77 | 74 | 76 | +1.33% | 467,600 | 1158億4004万 | +2.7% | 24.72 | 1.67 |
09/28 | 73 | 75 | 73 | 75 | +2.74% | 459,100 | 1143億1583万 | +1.35% | 24.39 | 1.65 |
09/25 | 74 | 75 | 73 | 73 | -1.35% | 615,100 | 1112億6741万 | -1.35% | 23.74 | 1.6 |
09/24 | 72 | 74 | 72 | 74 | 0% | 961,000 | 1127億9162万 | 0% | 24.06 | 1.62 |
09/23 | 77 | 77 | 73 | 74 | -3.9% | 1,044,300 | 1127億9162万 | 0% | 24.06 | 1.62 |
09/18 | 77 | 78 | 76 | 77 | +1.32% | 1,037,800 | 1173億6425万 | +4.05% | 25.04 | 1.69 |
09/17 | 77 | 78 | 76 | 76 | -1.3% | 673,000 | 1158億4004万 | +4.11% | 24.72 | 1.67 |
09/16 | 77 | 78 | 76 | 77 | 0% | 759,800 | 1173億6425万 | +5.48% | 25.04 | 1.69 |
09/15 | 78 | 78 | 76 | 77 | -1.28% | 740,100 | 1173億6425万 | +5.48% | 25.04 | 1.69 |
09/14 | 79 | 79 | 77 | 78 | 0% | 837,400 | 1188億8846万 | +6.85% | 25.37 | 1.71 |
09/11 | 76 | 78 | 75 | 78 | +2.63% | 1,141,600 | 1188億8846万 | +8.33% | 25.37 | 1.71 |
09/10 | 74 | 76 | 73 | 76 | +4.11% | 985,500 | 1158億4004万 | +5.56% | 24.72 | 1.67 |
09/09 | 73 | 74 | 72 | 73 | -1.35% | 558,300 | 1112億6741万 | +2.82% | 23.74 | 1.6 |
09/08 | 73 | 74 | 72 | 74 | +1.37% | 640,600 | 1127億9162万 | +4.23% | 24.06 | 1.62 |
09/07 | 72 | 74 | 72 | 73 | 0% | 490,800 | 1112億6741万 | +2.82% | 23.74 | 1.6 |
09/04 | 70 | 73 | 70 | 73 | +1.39% | 792,400 | 1112億6741万 | +4.29% | 23.74 | 1.6 |
09/03 | 72 | 73 | 71 | 72 | +1.41% | 544,800 | 1097億4320万 | +2.86% | 23.41 | 1.58 |
09/02 | 71 | 71 | 70 | 71 | +1.43% | 553,100 | 1082億1899万 | +2.9% | 23.09 | 1.56 |
09/01 | 71 | 71 | 70 | 70 | -1.41% | 325,200 | 1066億9478万 | +1.45% | 22.76 | 1.54 |
08/31 | 72 | 74 | 71 | 71 | 0% | 872,900 | 1082億1899万 | +2.9% | 23.09 | 1.56 |
08/28 | 74 | 76 | 71 | 71 | -4.05% | 1,455,500 | 1082億1899万 | +2.9% | 23.09 | 1.56 |
08/27 | 73 | 74 | 73 | 74 | +1.37% | 158,700 | 1127億9162万 | +8.82% | 24.06 | 1.62 |
08/26 | 73 | 74 | 73 | 73 | -1.35% | 195,500 | 1112億6741万 | +7.35% | 23.74 | 1.6 |
08/25 | 73 | 74 | 72 | 74 | +2.78% | 765,400 | 1127億9162万 | +8.82% | 24.06 | 1.62 |
08/24 | 73 | 74 | 72 | 72 | -1.37% | 301,800 | 1097億4320万 | +7.46% | 23.41 | 1.58 |
08/21 | 74 | 75 | 73 | 73 | -1.35% | 683,300 | 1112億6741万 | +8.96% | 23.74 | 1.6 |
08/20 | 73 | 75 | 73 | 74 | +1.37% | 1,633,700 | 1127億9162万 | +10.45% | 24.06 | 1.62 |
08/19 | 72 | 74 | 72 | 73 | +1.39% | 494,800 | 1112億6741万 | +8.96% | 23.74 | 1.6 |
08/18 | 71 | 73 | 70 | 72 | +1.41% | 684,700 | 1097億4320万 | +9.09% | 23.41 | 1.58 |
08/17 | 70 | 72 | 69 | 71 | +1.43% | 951,200 | 1082億1899万 | +7.58% | 23.09 | 1.56 |
08/14 | 71 | 71 | 70 | 70 | -1.41% | 581,400 | 1066億9478万 | +6.06% | 22.76 | 1.54 |
08/13 | 69 | 72 | 69 | 71 | +2.9% | 827,000 | 1082億1899万 | +7.58% | 23.09 | 1.56 |
08/12 | 69 | 71 | 69 | 69 | -1.43% | 485,500 | 1051億7056万 | +6.15% | 22.44 | 1.51 |
08/11 | 67 | 70 | 67 | 70 | +4.48% | 1,140,700 | 1066億9478万 | +7.69% | 22.76 | 1.54 |
08/07 | 67 | 67 | 66 | 67 | +1.52% | 228,700 | 1021億2214万 | +3.08% | 21.79 | 1.47 |
08/06 | 67 | 68 | 66 | 66 | -1.49% | 460,900 | 1005億9793万 | +1.54% | 21.46 | 1.45 |
08/05 | 67 | 68 | 66 | 67 | 0% | 510,900 | 1021億2214万 | +3.08% | 21.79 | 1.47 |
08/04 | 63 | 68 | 63 | 67 | +4.69% | 1,084,300 | 1021億2214万 | +3.08% | 21.79 | 1.47 |
08/03 | 63 | 64 | 62 | 64 | +4.92% | 1,213,900 | 975億4951万 | -1.54% | 20.81 | 1.4 |
07/31 | 63 | 63 | 61 | 61 | -4.69% | 629,500 | 929億7688万 | -6.15% | 19.84 | 1.34 |
07/30 | 63 | 65 | 63 | 64 | +4.92% | 683,600 | 975億4951万 | -3.03% | 20.81 | 1.4 |
07/29 | 63 | 63 | 61 | 61 | -3.17% | 1,925,500 | 929億7688万 | -7.58% | 19.84 | 1.34 |
07/28 | 63 | 64 | 63 | 63 | -1.56% | 854,900 | 960億2530万 | -4.55% | 20.49 | 1.38 |
07/27 | 65 | 65 | 63 | 64 | 0% | 1,810,700 | 975億4951万 | -3.03% | 20.81 | 1.4 |
07/22 | 64 | 65 | 64 | 64 | -1.54% | 425,200 | 975億4951万 | -4.48% | 20.81 | 1.4 |
07/21 | 65 | 66 | 64 | 65 | -1.52% | 1,134,100 | 990億7372万 | -2.99% | 21.14 | 1.43 |
07/20 | 65 | 66 | 64 | 66 | 0% | 828,500 | 1005億9793万 | -1.49% | 21.46 | 1.45 |
07/17 | 66 | 66 | 64 | 66 | 0% | 747,100 | 1005億9793万 | -1.49% | 21.46 | 1.45 |
07/16 | 65 | 66 | 65 | 66 | 0% | 279,900 | 1005億9793万 | -1.49% | 21.46 | 1.45 |
07/15 | 65 | 66 | 64 | 66 | +1.54% | 564,900 | 1005億9793万 | -2.94% | 21.46 | 1.45 |
07/14 | 65 | 65 | 64 | 65 | 0% | 1,147,200 | 990億7372万 | -4.41% | 21.14 | 1.43 |
07/13 | 65 | 66 | 64 | 65 | 0% | 1,572,300 | 990億7372万 | -4.41% | 21.14 | 1.43 |
07/10 | 66 | 66 | 65 | 65 | -1.52% | 985,500 | 990億7372万 | -5.8% | 21.14 | 1.43 |
07/09 | 67 | 67 | 66 | 66 | 0% | 303,400 | 1005億9793万 | -4.35% | 21.46 | 1.45 |
07/08 | 66 | 67 | 66 | 66 | -1.49% | 275,700 | 1005億9793万 | -4.35% | 21.46 | 1.45 |
07/07 | 66 | 67 | 66 | 67 | 0% | 377,300 | 1021億2214万 | -2.9% | 21.79 | 1.47 |
07/06 | 66 | 67 | 66 | 67 | +1.52% | 515,000 | 1021億2214万 | -2.9% | 21.79 | 1.47 |
07/03 | 66 | 66 | 65 | 66 | +1.54% | 824,000 | 1005億9793万 | -4.35% | 21.46 | 1.45 |
07/02 | 66 | 67 | 64 | 65 | -1.52% | 1,454,200 | 990億7372万 | -7.14% | 21.14 | 1.43 |
07/01 | 66 | 68 | 66 | 66 | 0% | 814,100 | 1005億9793万 | -5.71% | 21.46 | 1.45 |
06/30 | 67 | 68 | 66 | 66 | 0% | 591,800 | 1005億9793万 | -5.71% | 21.46 | 1.49 |
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 | 635 4/5 | 152 12/26 | 2,465,500 1/17 | - | - | +18.32% 6/30 | -34.39% 11/21 |
2008年 3月期 | 187 4/2 | 64 9/21 | 6,212,000 12/13 | - | - | +29.29% 4/28 | -35.29% 9/19 |
2009年 3月期 | 124 5/8 5/7 他2件 | 27 10/28 | 10,318,000 11/13 | - | - | +38.26% 4/14 | -44.66% 10/28 |
2010年 3月期 | 157 7/1 | 44 4/9 4/8 他2件 | 15,556,000 2/26 | - | - | +70.54% 6/22 | -26.75% 7/13 |
2011年 3月期 | 95 2/23 | 33 10/5 7/16 | 39,538,000 2/22 | 1158億1975万 | 402億3212万 | +75.86% 2/22 | -36.06% 3/15 |
2012年 3月期 | 69 5/11 | 37 9/26 | 6,155,500 5/11 | 841億2171万 | 451億874万 | +32.91% 2/8 | -12.4% 9/26 |
2013年 3月期 | 271 1/9 | 43 6/5 6/4 | 213,267,000 1/9 | 3303億9107万 | 524億2367万 | +170.53% 1/9 | -13.25% 5/18 |
2014年 3月期 | 284 5/13 | 110 2/5 | 112,323,700 5/13 | 3462億4009万 | 1676億6322万 | +23.19% 5/13 | -23.26% 6/3 |
2015年 3月期 | 184 7/7 | 117 5/21 | 57,305,800 4/21 | 2804億5485万 | 1783億3270万 | +24.28% 6/30 | -13.57% 10/16 |
2016年 3月期 | 147 6/8 6/1 | 74 2/12 | 11,060,900 6/1 | 2240億5903万 | 1127億9162万 | +17.55% 3/14 | -22.26% 2/12 |
2017年 3月期 | 128 12/21 | 88 7/8 6/28 | 4,442,500 4/13 | 1950億9902万 | 1341億3058万 | +13.31% 12/8 | -9.16% 6/24 |
2018年 3月期 | 124 1/11 | 99 2/9 | 6,180,400 12/22 | 1890億218万 | 1508億9690万 | +10.51% 1/10 | -12.46% 2/13 |
2019年 3月期 | 120 4/24 4/23 | 71 12/25 | 3,326,800 12/4 | 1829億533万 | 1082億1899万 | +5% 3/5 | -21.91% 12/25 |
2020年 3月期 | 111 1/29 | 51 3/17 3/13 | 50,041,900 10/16 | 1691億8743万 | 777億3476万 | +33.62% 10/17 | -29.45% 3/13 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%(0.9倍)
- 1985/12/28 vs 1984/12/28
- 29%(1.29倍)
- 1986/12/27 vs 1985/12/28
- 18%(1.18倍)
- 1987/12/28 vs 1986/12/27
- 10%(1.1倍)
- 1988/12/28 vs 1987/12/28
- 11%(1.11倍)
- 1989/12/29 vs 1988/12/28
- 33%(1.33倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- -37%(0.63倍)
- 1993/12/30 vs 1992/12/30
- -2%(0.98倍)
- 1994/12/30 vs 1993/12/30
- -3%(0.97倍)
- 1995/12/29 vs 1994/12/30
- 37%(1.37倍)
- 1996/12/30 vs 1995/12/29
- -49%(0.51倍)
- 1997/12/30 vs 1996/12/30
- -66%(0.34倍)
- 1998/12/30 vs 1997/12/30
- 51%(1.51倍)
- 1999/12/30 vs 1998/12/30
- -1%(0.99倍)
- 2000/12/29 vs 1999/12/30
- -41%(0.59倍)
- 2001/12/28 vs 2000/12/29
- 28%(1.28倍)
- 2002/12/30 vs 2001/12/28
- -69%(0.31倍)
- 2003/12/30 vs 2002/12/30
- 104%(2.04倍)
- 2004/12/30 vs 2003/12/30
- 66%(1.66倍)
- 2005/12/30 vs 2004/12/30
- 195%(2.95倍)
- 2006/12/29 vs 2005/12/30
- -77%(0.23倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- -49%(0.51倍)
- 2009/12/30 vs 2008/12/30
- 46%(1.46倍)
- 2010/12/30 vs 2009/12/30
- -33%(0.67倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 202%(3.02倍)
- 2013/12/30 vs 2012/12/28
- 14%(1.14倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- -20%(0.8倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- -7%(0.93倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)