株価チャート
株価
4/22
- 前日 (4/21)
- 1,298
- 始値
- 1,298
- 高値
- 1,300
- 安値
- 1,298
- 終値 +0.08%
- 1,299
- 出来高 +72.05%
- 138,500
乖離率
- 株価(5日)
移動平均値 - +0.08%
1,298 - 株価(25日)
移動平均値 - +0.08%
1,298 - 出来高(5日)
移動平均値 - +103.68%
68,000
2020/11/27~2021/04/22
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 | ||||||||||
04/22 | 1,298 | 1,300 | 1,298 | 1,299 | +0.08% | 138,500 | 1245億1878万 | +0.08% | - | 1.32 |
04/21 | 1,297 | 1,299 | 1,297 | 1,298 | 0% | 80,500 | 1244億2293万 | 0% | - | 1.32 |
04/20 | 1,297 | 1,299 | 1,297 | 1,298 | 0% | 52,100 | 1244億2293万 | 0% | - | 1.32 |
04/19 | 1,297 | 1,299 | 1,297 | 1,298 | 0% | 38,600 | 1244億2293万 | +0.08% | - | 1.32 |
04/16 | 1,297 | 1,299 | 1,297 | 1,298 | 0% | 30,300 | 1244億2293万 | +0.08% | - | 1.32 |
04/15 | 1,297 | 1,299 | 1,297 | 1,298 | 0% | 54,000 | 1244億2293万 | +0.08% | - | 1.32 |
04/14 | 1,298 | 1,299 | 1,297 | 1,298 | -0.08% | 68,200 | 1244億2293万 | +0.08% | - | 1.32 |
04/13 | 1,297 | 1,299 | 1,297 | 1,299 | +0.15% | 34,400 | 1245億1878万 | +0.15% | - | 1.32 |
04/12 | 1,297 | 1,300 | 1,297 | 1,297 | 0% | 227,500 | 1243億2707万 | 0% | - | 1.32 |
04/09 | 1,297 | 1,299 | 1,297 | 1,297 | -0.08% | 47,800 | 1243億2707万 | 0% | - | 1.32 |
04/08 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 300,800 | 1244億2293万 | +0.08% | - | 1.32 |
04/07 | 1,297 | 1,299 | 1,297 | 1,297 | -0.08% | 104,400 | 1243億2707万 | 0% | - | 1.32 |
04/06 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 154,500 | 1244億2293万 | +0.08% | - | 1.32 |
04/05 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 37,600 | 1243億2707万 | 0% | - | 1.32 |
04/02 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 28,800 | 1244億2293万 | +0.08% | - | 1.32 |
04/01 | 1,298 | 1,298 | 1,297 | 1,297 | -0.08% | 189,100 | 1243億2707万 | 0% | - | 1.32 |
03/31 | 1,298 | 1,298 | 1,297 | 1,298 | +0.08% | 94,600 | 1244億2293万 | +0.08% | - | 1.32 |
03/30 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 56,600 | 1243億2707万 | 0% | - | 1.32 |
03/29 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 105,900 | 1243億2707万 | 0% | - | 1.32 |
03/26 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 171,600 | 1243億2707万 | -0.08% | - | 1.32 |
03/25 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 137,300 | 1243億2707万 | -0.08% | - | 1.32 |
03/24 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 375,500 | 1243億2707万 | -0.08% | - | 1.32 |
03/23 | 1,298 | 1,298 | 1,297 | 1,298 | +0.08% | 32,400 | 1244億2293万 | 0% | - | 1.32 |
03/22 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 41,400 | 1243億2707万 | -0.08% | - | 1.32 |
03/19 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 78,900 | 1243億2707万 | -0.08% | - | 1.32 |
03/18 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 62,200 | 1243億2707万 | -0.08% | - | 1.32 |
03/17 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 24,100 | 1244億2293万 | 0% | - | 1.32 |
03/16 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 121,400 | 1243億2707万 | -0.08% | - | 1.32 |
03/15 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 25,600 | 1244億2293万 | 0% | - | 1.32 |
03/12 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 63,900 | 1243億2707万 | -0.08% | - | 1.32 |
03/11 | 1,298 | 1,299 | 1,297 | 1,298 | 0% | 210,900 | 1244億2293万 | 0% | - | 1.32 |
03/10 | 1,298 | 1,298 | 1,297 | 1,298 | 0% | 23,800 | 1244億2293万 | +0.08% | - | 1.32 |
03/09 | 1,298 | 1,298 | 1,297 | 1,298 | +0.08% | 92,100 | 1244億2293万 | +0.08% | - | 1.32 |
03/08 | 1,298 | 1,298 | 1,297 | 1,297 | -0.08% | 122,900 | 1243億2707万 | 0% | - | 1.32 |
03/05 | 1,298 | 1,298 | 1,297 | 1,298 | 0% | 49,600 | 1244億2293万 | +0.08% | - | 1.32 |
03/04 | 1,298 | 1,298 | 1,297 | 1,298 | 0% | 32,900 | 1244億2293万 | +0.08% | - | 1.32 |
03/03 | 1,298 | 1,299 | 1,297 | 1,298 | 0% | 115,000 | 1244億2293万 | +0.08% | - | 1.32 |
03/02 | 1,297 | 1,298 | 1,296 | 1,298 | +0.15% | 260,300 | 1244億2293万 | +0.08% | - | 1.32 |
03/01 | 1,297 | 1,297 | 1,296 | 1,296 | 0% | 55,100 | 1242億3121万 | -0.08% | - | 1.32 |
02/26 | 1,296 | 1,297 | 1,296 | 1,296 | -0.08% | 1,253,700 | 1242億3121万 | -0.08% | - | 1.32 |
02/25 | 1,298 | 1,300 | 1,296 | 1,297 | -0.23% | 3,555,600 | 1243億2707万 | 0% | - | 1.32 |
02/24 | 1,297 | 1,301 | 1,297 | 1,300 | +0.15% | 238,800 | 1246億1464万 | +0.23% | - | 1.32 |
02/22 | 1,298 | 1,299 | 1,297 | 1,298 | -0.08% | 71,500 | 1244億2293万 | +0.08% | - | 1.32 |
02/19 | 1,298 | 1,299 | 1,297 | 1,299 | 0% | 65,200 | 1245億1878万 | +0.23% | - | 1.32 |
02/18 | 1,299 | 1,299 | 1,297 | 1,299 | +0.15% | 76,900 | 1245億1878万 | +0.23% | - | 1.32 |
02/17 | 1,299 | 1,299 | 1,297 | 1,297 | -0.15% | 48,700 | 1243億2707万 | +0.08% | - | 1.32 |
02/16 | 1,297 | 1,299 | 1,297 | 1,299 | +0.08% | 102,500 | 1245億1878万 | +0.23% | - | 1.32 |
02/15 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 55,300 | 1244億2293万 | +0.15% | - | 1.32 |
02/12 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 112,800 | 1243億2707万 | +0.08% | - | 1.32 |
02/10 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 120,200 | 1243億2707万 | +0.08% | - | 1.32 |
02/09 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 142,800 | 1243億2707万 | +0.08% | - | 1.32 |
02/08 | 1,297 | 1,298 | 1,296 | 1,297 | +0.08% | 161,300 | 1243億2707万 | +0.08% | - | 1.32 |
02/05 | 1,297 | 1,299 | 1,296 | 1,296 | 0% | 229,300 | 1242億3121万 | 0% | - | 1.32 |
02/04 | 1,297 | 1,299 | 1,296 | 1,296 | 0% | 209,000 | 1242億3121万 | 0% | - | 1.32 |
02/03 | 1,297 | 1,298 | 1,296 | 1,296 | 0% | 155,700 | 1242億3121万 | -0.08% | - | 1.32 |
02/02 | 1,297 | 1,298 | 1,296 | 1,296 | -0.08% | 101,800 | 1242億3121万 | -0.08% | - | 1.32 |
02/01 | 1,296 | 1,298 | 1,296 | 1,297 | 0% | 232,300 | 1243億2707万 | 0% | - | 1.32 |
01/29 | 1,296 | 1,297 | 1,296 | 1,297 | +0.08% | 96,100 | 1243億2707万 | 0% | - | 1.32 |
01/28 | 1,296 | 1,298 | 1,296 | 1,296 | 0% | 265,900 | 1242億3121万 | -0.08% | - | 1.32 |
01/27 | 1,297 | 1,298 | 1,296 | 1,296 | -0.15% | 261,000 | 1242億3121万 | -0.08% | - | 1.32 |
01/26 | 1,296 | 1,298 | 1,296 | 1,298 | +0.08% | 365,400 | 1244億2293万 | +0.08% | - | 1.32 |
01/25 | 1,296 | 1,297 | 1,296 | 1,297 | +0.08% | 153,600 | 1243億2707万 | 0% | - | 1.32 |
01/22 | 1,295 | 1,298 | 1,295 | 1,296 | +0.08% | 394,800 | 1242億3121万 | -0.08% | - | 1.32 |
01/21 | 1,295 | 1,296 | 1,294 | 1,295 | +0.08% | 610,300 | 1241億3535万 | -0.23% | - | 1.32 |
01/20 | 1,295 | 1,296 | 1,294 | 1,294 | 0% | 802,200 | 1240億3950万 | -0.31% | - | 1.32 |
01/19 | 1,294 | 1,296 | 1,293 | 1,294 | +0.15% | 693,400 | 1240億3950万 | -0.31% | - | 1.32 |
01/18 | 1,293 | 1,293 | 1,292 | 1,292 | 0% | 468,800 | 1238億4778万 | -0.54% | - | 1.32 |
01/15 | 1,293 | 1,294 | 1,291 | 1,292 | -0.46% | 936,900 | 1238億4778万 | -0.54% | - | 1.32 |
01/14 | 1,298 | 1,299 | 1,297 | 1,298 | +0.08% | 1,111,000 | 1244億2293万 | -0.31% | - | 1.32 |
01/13 | 1,297 | 1,299 | 1,297 | 1,297 | -0.15% | 3,038,800 | 1243億2707万 | -0.61% | - | 1.32 |
01/12 | 1,298 | 1,299 | 1,297 | 1,299 | +0.08% | 1,418,400 | 1245億1878万 | -0.61% | - | 1.32 |
01/08 | 1,298 | 1,299 | 1,297 | 1,298 | 0% | 1,431,800 | 1244億2293万 | -0.92% | - | 1.32 |
01/07 | 1,299 | 1,300 | 1,298 | 1,298 | -0.08% | 1,209,300 | 1244億2293万 | -1.37% | - | 1.32 |
01/06 | 1,298 | 1,299 | 1,298 | 1,299 | +0.08% | 1,326,300 | 1245億1878万 | -1.44% | - | 1.32 |
01/05 | 1,298 | 1,299 | 1,297 | 1,298 | 0% | 1,056,200 | 1244億2293万 | -1.67% | - | 1.32 |
01/04 | 1,298 | 1,299 | 1,298 | 1,298 | 0% | 848,900 | 1244億2293万 | -0.92% | - | 1.32 |
2020 | ||||||||||
12/30 | 1,298 | 1,299 | 1,297 | 1,298 | +0.08% | 853,000 | 1244億2293万 | +0.31% | - | 1.32 |
12/29 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 602,500 | 1243億2707万 | +1.49% | - | 1.32 |
12/28 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 1,543,700 | 1243億2707万 | +2.69% | - | 1.32 |
12/25 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 500,000 | 1243億2707万 | +4.01% | - | 1.32 |
12/24 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 613,100 | 1243億2707万 | +5.28% | - | 1.32 |
12/23 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 651,000 | 1243億2707万 | +6.66% | - | 1.32 |
12/22 | 1,300 | 1,301 | 1,297 | 1,297 | -0.23% | 2,072,500 | 1243億2707万 | +7.9% | - | 1.32 |
12/21 | 1,303 | 1,307 | 1,300 | 1,300 | -0.15% | 1,091,300 | 1246億1464万 | +9.52% | - | 1.32 |
12/18 | 1,302 | 1,303 | 1,300 | 1,302 | 0% | 2,588,100 | 1248億636万 | +11.19% | - | 1.33 |
12/17 | 1,302 | 1,308 | 1,302 | 1,302 | 0% | 1,971,200 | 1248億636万 | +12.44% | - | 1.33 |
12/16 | 1,302 | 1,303 | 1,301 | 1,302 | +0.08% | 1,705,700 | 1248億636万 | +13.71% | - | 1.33 |
12/15 | 1,302 | 1,304 | 1,301 | 1,301 | -0.08% | 2,188,800 | 1247億1050万 | +15.23% | - | 1.32 |
12/14 | 1,303 | 1,305 | 1,302 | 1,302 | -0.15% | 1,098,300 | 1248億636万 | +17.09% | - | 1.33 |
12/11 | 1,301 | 1,305 | 1,300 | 1,304 | +0.15% | 2,510,800 | 1249億9807万 | +19.09% | - | 1.33 |
12/10 | 1,304 | 1,306 | 1,302 | 1,302 | -0.23% | 1,853,200 | 1248億636万 | +20.78% | - | 1.33 |
12/09 | 1,299 | 1,314 | 1,299 | 1,305 | -4.4% | 6,635,300 | 1250億9393万 | +23.11% | - | 1.33 |
12/08 | 1,369 | 1,384 | 1,355 | 1,365 | -0.29% | 1,048,800 | 1308億4537万 | +31.12% | - | 1.39 |
12/07 | 1,374 | 1,376 | 1,349 | 1,369 | +0.51% | 1,460,700 | 1312億2880万 | +34.22% | - | 1.39 |
12/04 | 1,360 | 1,393 | 1,350 | 1,362 | -0.07% | 3,976,300 | 1305億5780万 | +36.34% | - | 1.39 |
12/03 | 1,410 | 1,420 | 1,357 | 1,363 | -5.35% | 2,941,300 | 1306億5366万 | +39.51% | - | 1.39 |
12/02 | 1,364 | 1,445 | 1,364 | 1,440 | +6.67% | 4,684,600 | 1380億3468万 | +50.47% | - | 1.47 |
12/01 | 1,364 | 1,369 | 1,347 | 1,350 | +0.22% | 8,793,500 | 1294億751万 | +44.69% | - | 1.37 |
11/30 | 1,347 | 1,347 | 1,347 | 1,347 | +28.65% | 1,671,700 | 1291億1994万 | +47.7% | - | 1.37 |
11/27 | 1,047 | 1,047 | 1,047 | 1,047 | +16.72% | 134,400 | 1003億6271万 | +17.38% | - | 1.07 |
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 1月期 | 1,498 749 10/26 | 968 484 8/10 | 2,585,500 5,171,000 9/21 | - | - | +23.73% 10/15 | -18.61% 8/10 |
2009年 1月期 | 1,220 610 2/5 610 2/4 | 530 265 10/28 | 3,267,500 6,535,000 3/14 | - | - | +20.99% 12/11 | -38.99% 10/27 |
2010年 1月期 | 682 341 6/22 | 472 236 3/3 | 3,060,500 6,121,000 9/8 | - | - | +14.66% 4/13 | -10.42% 2/9 |
2011年 1月期 | 572 286 4/9 | 382 191 1/31 | 5,341,000 10,682,000 1/26 | 548億3044万 | 366億1753万 | +8.03% 4/6 | -11.75% 1/31 |
2012年 1月期 | 434 217 1/27 | 254 127 3/17 | 6,417,000 12,834,000 11/11 | 416億212万 | 243億4778万 | +12.62% 4/15 | -33.85% 3/16 |
2013年 1月期 | 744 372 1/28 | 402 201 6/4 | 5,748,000 11,496,000 1/28 | 713億1792万 | 385億3468万 | +22.62% 1/9 | -13.51% 5/18 |
2014年 1月期 | 1,620 810 4/18 | 602 301 2/15 | 8,324,500 16,649,000 4/18 | 1552億8902万 | 577億616万 | +47.52% 3/15 | -17.21% 6/6 |
2015年 1月期 | 1,238 619 2/10 | 796 398 10/21 | 3,436,000 6,872,000 12/24 | 1186億7148万 | 763億250万 | +12.57% 12/24 | -14.11% 4/14 |
2016年 1月期 | 1,256 628 1/4 | 920 460 8/25 | 2,744,000 5,488,000 1/26 | 1203億9691万 | 881億8882万 | +8.95% 10/13 | -13.58% 2/12 |
2017年 1月期 | 1,232 12/14 | 856 428 6/24 | 2,739,000 5,478,000 3/14 | 1180億9634万 | 820億5395万 | +10.73% 11/18 | -10.66% 5/6 |
2018年 1月期 | 1,185 12/15 | 981 9/15 | 2,050,600 1/25 | 1135億9104万 | 940億3612万 | +7.4% 12/15 | -11.04% 2/14 |
2019年 1月期 | 1,095 5/8 | 877 12/25 | 2,239,500 1/28 | 1049億6387万 | 840億6695万 | +9.66% 9/12 | -10.84% 12/25 |
2020年 1月期 | 1,123 5/28 | 912 2/1 | 10,045,100 9/30 | 1076億4788万 | 874億2196万 | +8.29% 3/18 | -19.24% 3/9 |
2021年 1月期 | 1,445 12/2 | 617 3/23 | 8,793,500 12/1 | 1385億1397万 | 591億4402万 | +50.55% 12/2 | -21.53% 3/12 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%(1.18倍)
- 1985/12/28 vs 1984/12/28
- 90%(1.9倍)
- 1986/12/27 vs 1985/12/28
- 119%(2.19倍)
- 1987/12/28 vs 1986/12/27
- 78%(1.78倍)
- 1988/12/28 vs 1987/12/28
- 43%(1.43倍)
- 1989/12/29 vs 1988/12/28
- 15%(1.15倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -38%(0.62倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- 14%(1.14倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- 14%(1.14倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- -31%(0.69倍)
- 1999/12/30 vs 1998/12/30
- -19%(0.81倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- -14%(0.86倍)
- 2003/12/30 vs 2002/12/30
- 58%(1.58倍)
- 2004/12/30 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/30
- 49%(1.49倍)
- 2006/12/29 vs 2005/12/30
- -30%(0.7倍)
- 2007/12/28 vs 2006/12/29
- 16%(1.16倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- -20%(0.8倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 65%(1.65倍)
- 2013/12/30 vs 2012/12/28
- 123%(2.23倍)
- 2014/12/30 vs 2013/12/30
- -23%(0.77倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- 20%(1.2倍)