株価チャート
株価
6/9
- 前日 (6/8)
- 1,394
- 始値
- 1,396
- 高値
- 1,399
- 安値
- 1,394
- 終値 +0.07%
- 1,395
- 出来高 +57.61%
- 14,500
乖離率
- 株価(5日)
移動平均値 - +0.07%
1,394 - 株価(25日)
移動平均値 - 0%
1,395 - 出来高(5日)
移動平均値 - +82.62%
7,940
2021/01/13~2021/06/09
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 | ||||||||||
06/09 | 1,396 | 1,399 | 1,394 | 1,395 | +0.07% | 14,500 | 119億9548万 | 0% | - | 0.77 |
06/08 | 1,395 | 1,395 | 1,394 | 1,394 | 0% | 9,200 | 119億8688万 | -0.07% | - | 0.77 |
06/07 | 1,394 | 1,397 | 1,394 | 1,394 | 0% | 9,000 | 119億8688万 | -0.07% | - | 0.77 |
06/04 | 1,394 | 1,395 | 1,394 | 1,394 | 0% | 4,500 | 119億8688万 | 0% | - | 0.77 |
06/03 | 1,394 | 1,395 | 1,394 | 1,394 | 0% | 2,500 | 119億8688万 | 0% | - | 0.77 |
06/02 | 1,395 | 1,396 | 1,394 | 1,394 | 0% | 6,300 | 119億8688万 | 0% | - | 0.77 |
06/01 | 1,394 | 1,395 | 1,394 | 1,394 | 0% | 14,100 | 119億8688万 | 0% | - | 0.77 |
05/31 | 1,394 | 1,395 | 1,394 | 1,394 | 0% | 21,700 | 119億8688万 | 0% | - | 0.77 |
05/28 | 1,394 | 1,395 | 1,394 | 1,394 | 0% | 40,800 | 119億8688万 | 0% | - | 0.77 |
05/27 | 1,394 | 1,394 | 1,394 | 1,394 | 0% | 31,800 | 119億8688万 | 0% | - | 0.77 |
05/26 | 1,394 | 1,395 | 1,394 | 1,394 | 0% | 15,800 | 119億8688万 | -0.07% | - | 0.77 |
05/25 | 1,394 | 1,394 | 1,394 | 1,394 | 0% | 28,000 | 119億8688万 | -0.07% | - | 0.77 |
05/24 | 1,394 | 1,399 | 1,394 | 1,394 | -0.43% | 12,800 | 119億8688万 | -0.07% | - | 0.77 |
05/21 | 1,394 | 1,400 | 1,394 | 1,400 | +0.36% | 56,000 | 120億3847万 | +0.36% | - | 0.77 |
05/20 | 1,394 | 1,396 | 1,394 | 1,395 | +0.07% | 56,000 | 119億9548万 | +0.07% | - | 0.77 |
05/19 | 1,394 | 1,396 | 1,393 | 1,394 | 0% | 38,000 | 119億8688万 | -0.07% | - | 0.77 |
05/18 | 1,395 | 1,395 | 1,394 | 1,394 | 0% | 16,800 | 119億8688万 | -0.07% | - | 0.77 |
05/17 | 1,394 | 1,395 | 1,394 | 1,394 | 0% | 44,400 | 119億8688万 | -0.07% | - | 0.77 |
05/14 | 1,394 | 1,395 | 1,394 | 1,394 | 0% | 11,100 | 119億8688万 | -0.07% | - | 0.77 |
05/13 | 1,394 | 1,396 | 1,394 | 1,394 | 0% | 17,500 | 119億8688万 | -0.07% | - | 0.77 |
05/12 | 1,394 | 1,395 | 1,394 | 1,394 | 0% | 64,900 | 119億8688万 | -0.07% | - | 0.77 |
05/11 | 1,395 | 1,395 | 1,394 | 1,394 | -0.07% | 77,700 | 119億8688万 | -0.07% | - | 0.77 |
05/10 | 1,395 | 1,400 | 1,394 | 1,395 | -0.29% | 35,500 | 119億9548万 | 0% | - | 0.77 |
05/07 | 1,394 | 1,399 | 1,394 | 1,399 | +0.36% | 33,600 | 120億2987万 | +0.29% | - | 0.77 |
05/06 | 1,394 | 1,399 | 1,394 | 1,394 | 0% | 84,000 | 119億8688万 | -0.07% | - | 0.77 |
04/30 | 1,394 | 1,396 | 1,394 | 1,394 | 0% | 24,800 | 119億8688万 | 0% | - | 0.77 |
04/28 | 1,393 | 1,394 | 1,393 | 1,394 | +0.07% | 15,600 | 119億8688万 | 0% | - | 0.77 |
04/27 | 1,394 | 1,394 | 1,393 | 1,393 | 0% | 23,800 | 119億7828万 | -0.07% | - | 0.77 |
04/26 | 1,394 | 1,394 | 1,393 | 1,393 | -0.07% | 77,400 | 119億7828万 | -0.07% | - | 0.77 |
04/23 | 1,394 | 1,395 | 1,394 | 1,394 | 0% | 15,200 | 119億8688万 | 0% | - | 0.77 |
04/22 | 1,396 | 1,397 | 1,394 | 1,394 | 0% | 3,800 | 119億8688万 | -0.07% | - | 0.77 |
04/21 | 1,394 | 1,396 | 1,393 | 1,394 | 0% | 57,700 | 119億8688万 | -0.07% | - | 0.77 |
04/20 | 1,396 | 1,397 | 1,392 | 1,394 | -0.07% | 142,700 | 119億8688万 | -0.07% | - | 0.77 |
04/19 | 1,395 | 1,397 | 1,394 | 1,395 | 0% | 36,000 | 119億9548万 | 0% | - | 0.77 |
04/16 | 1,396 | 1,398 | 1,395 | 1,395 | 0% | 3,400 | 119億9548万 | 0% | - | 0.77 |
04/15 | 1,395 | 1,399 | 1,395 | 1,395 | 0% | 7,200 | 119億9548万 | 0% | - | 0.77 |
04/14 | 1,397 | 1,398 | 1,395 | 1,395 | 0% | 9,800 | 119億9548万 | 0% | - | 0.77 |
04/13 | 1,396 | 1,397 | 1,395 | 1,395 | +0.07% | 9,000 | 119億9548万 | 0% | - | 0.77 |
04/12 | 1,396 | 1,398 | 1,394 | 1,394 | -0.29% | 66,700 | 119億8688万 | -0.07% | - | 0.77 |
04/09 | 1,396 | 1,399 | 1,396 | 1,398 | +0.07% | 4,900 | 120億2127万 | +0.14% | - | 0.77 |
04/08 | 1,399 | 1,399 | 1,396 | 1,397 | -0.14% | 29,300 | 120億1268万 | +0.14% | - | 0.77 |
04/07 | 1,396 | 1,400 | 1,396 | 1,399 | +0.21% | 39,400 | 120億2987万 | +0.29% | - | 0.77 |
04/06 | 1,395 | 1,398 | 1,395 | 1,396 | +0.07% | 61,800 | 120億408万 | +0.07% | - | 0.77 |
04/05 | 1,394 | 1,396 | 1,394 | 1,395 | +0.07% | 45,300 | 119億9548万 | 0% | - | 0.77 |
04/02 | 1,395 | 1,396 | 1,394 | 1,394 | 0% | 32,800 | 119億8688万 | -0.07% | - | 0.77 |
04/01 | 1,395 | 1,396 | 1,394 | 1,394 | 0% | 45,300 | 119億8688万 | -0.14% | - | 0.77 |
03/31 | 1,393 | 1,396 | 1,393 | 1,394 | +0.14% | 76,200 | 119億8688万 | -0.14% | - | 0.77 |
03/30 | 1,392 | 1,394 | 1,392 | 1,392 | 0% | 29,100 | 119億6968万 | -0.29% | - | 0.77 |
03/29 | 1,393 | 1,393 | 1,392 | 1,392 | 0% | 200,600 | 119億6968万 | -0.29% | - | 0.77 |
03/26 | 1,391 | 1,393 | 1,391 | 1,392 | +0.07% | 45,800 | 119億6968万 | -0.36% | - | 0.77 |
03/25 | 1,391 | 1,393 | 1,390 | 1,391 | +0.07% | 107,100 | 119億6108万 | -0.43% | - | 0.77 |
03/24 | 1,396 | 1,396 | 1,390 | 1,390 | -0.43% | 139,300 | 119億5248万 | -0.57% | - | 0.77 |
03/23 | 1,396 | 1,397 | 1,396 | 1,396 | -0.07% | 49,200 | 120億408万 | -0.14% | - | 0.77 |
03/22 | 1,396 | 1,398 | 1,396 | 1,397 | +0.14% | 52,800 | 120億1268万 | -0.14% | - | 0.77 |
03/19 | 1,397 | 1,398 | 1,395 | 1,395 | -0.21% | 134,900 | 119億9548万 | -0.36% | - | 0.77 |
03/18 | 1,397 | 1,399 | 1,397 | 1,398 | +0.07% | 40,700 | 120億2127万 | -0.07% | - | 0.77 |
03/17 | 1,398 | 1,399 | 1,397 | 1,397 | -0.07% | 48,500 | 120億1268万 | +0.72% | - | 0.77 |
03/16 | 1,397 | 1,398 | 1,397 | 1,398 | +0.07% | 29,800 | 120億2127万 | +1.75% | - | 0.77 |
03/15 | 1,397 | 1,399 | 1,397 | 1,397 | 0% | 127,400 | 120億1268万 | +2.65% | - | 0.77 |
03/12 | 1,398 | 1,398 | 1,397 | 1,397 | -0.07% | 81,700 | 120億1268万 | +3.71% | - | 0.77 |
03/11 | 1,398 | 1,399 | 1,398 | 1,398 | 0% | 21,500 | 120億2127万 | +4.88% | - | 0.77 |
03/10 | 1,397 | 1,399 | 1,397 | 1,398 | +0.07% | 35,800 | 120億2127万 | +6.07% | - | 0.77 |
03/09 | 1,397 | 1,400 | 1,397 | 1,397 | +0.07% | 257,800 | 120億1268万 | +7.21% | - | 0.77 |
03/08 | 1,396 | 1,398 | 1,396 | 1,396 | 0% | 168,700 | 120億408万 | +8.39% | - | 0.77 |
03/05 | 1,397 | 1,398 | 1,396 | 1,396 | 0% | 237,200 | 120億408万 | +9.58% | - | 0.77 |
03/04 | 1,397 | 1,398 | 1,396 | 1,396 | -0.07% | 314,100 | 120億408万 | +10.88% | - | 0.77 |
03/03 | 1,397 | 1,399 | 1,397 | 1,397 | 0% | 48,400 | 120億1268万 | +12.21% | - | 0.77 |
03/02 | 1,397 | 1,399 | 1,397 | 1,397 | 0% | 75,800 | 120億1268万 | +13.48% | - | 0.77 |
03/01 | 1,398 | 1,399 | 1,397 | 1,397 | -0.14% | 59,800 | 120億1268万 | +14.79% | - | 0.77 |
02/26 | 1,399 | 1,400 | 1,397 | 1,399 | 0% | 276,400 | 120億2987万 | +16.29% | - | 0.77 |
02/25 | 1,400 | 1,401 | 1,399 | 1,399 | -0.07% | 47,700 | 120億2987万 | +17.56% | - | 0.77 |
02/24 | 1,401 | 1,402 | 1,399 | 1,400 | 0% | 106,100 | 120億3847万 | +19.15% | - | 0.77 |
02/22 | 1,400 | 1,403 | 1,400 | 1,400 | 0% | 83,000 | 120億3847万 | +20.69% | - | 0.77 |
02/19 | 1,402 | 1,403 | 1,399 | 1,400 | -0.21% | 274,800 | 120億3847万 | +22.38% | - | 0.77 |
02/18 | 1,404 | 1,409 | 1,401 | 1,403 | -0.14% | 107,700 | 120億6427万 | +24.38% | - | 0.78 |
02/17 | 1,405 | 1,407 | 1,403 | 1,405 | 0% | 91,400 | 120億8147万 | +26.35% | - | 0.78 |
02/16 | 1,407 | 1,410 | 1,402 | 1,405 | -0.21% | 234,400 | 120億8147万 | +28.19% | - | 0.78 |
02/15 | 1,410 | 1,411 | 1,405 | 1,408 | -0.64% | 295,500 | 121億726万 | +30.37% | - | 0.78 |
02/12 | 1,411 | 1,434 | 1,405 | 1,417 | +1.94% | 627,300 | 121億8465万 | +33.3% | - | 0.78 |
02/10 | 1,390 | 1,390 | 1,390 | 1,390 | +27.52% | 60,200 | 119億5248万 | +32.89% | - | 0.77 |
02/09 | 1,094 | 1,108 | 1,081 | 1,090 | +0.74% | 23,700 | 93億7281万 | +5.72% | - | 0.6 |
02/08 | 1,080 | 1,082 | 1,058 | 1,082 | +2.37% | 13,100 | 93億402万 | +5.36% | - | 0.6 |
02/05 | 1,048 | 1,060 | 1,045 | 1,057 | +0.86% | 6,400 | 90億8904万 | +3.22% | - | 0.58 |
02/04 | 1,043 | 1,048 | 1,043 | 1,048 | +0.48% | 2,200 | 90億1165万 | +2.64% | - | 0.58 |
02/03 | 1,034 | 1,048 | 1,034 | 1,043 | +0.68% | 4,800 | 89億6866万 | +2.36% | - | 0.58 |
02/02 | 1,026 | 1,038 | 1,026 | 1,036 | +1.27% | 5,600 | 89億847万 | +1.77% | - | 0.57 |
02/01 | 1,020 | 1,030 | 1,020 | 1,023 | +0.1% | 4,700 | 87億9668万 | +0.69% | - | 0.57 |
01/29 | 1,030 | 1,037 | 1,021 | 1,022 | -0.87% | 3,900 | 87億8808万 | +0.59% | - | 0.57 |
01/28 | 1,021 | 1,031 | 1,021 | 1,031 | -0.19% | 3,200 | 88億6547万 | +1.58% | - | 0.57 |
01/27 | 1,030 | 1,038 | 1,021 | 1,033 | +0.19% | 8,900 | 88億8267万 | +1.87% | - | 0.57 |
01/26 | 1,051 | 1,051 | 1,018 | 1,031 | -2% | 12,900 | 88億6547万 | +1.78% | - | 0.57 |
01/25 | 1,058 | 1,065 | 1,052 | 1,052 | -0.38% | 15,200 | 90億4605万 | +4.06% | - | 0.58 |
01/22 | 1,064 | 1,080 | 1,056 | 1,056 | -0.09% | 16,100 | 90億8045万 | +4.55% | - | 0.58 |
01/21 | 1,065 | 1,075 | 1,056 | 1,057 | +0.38% | 20,700 | 90億8904万 | +4.86% | - | 0.58 |
01/20 | 1,045 | 1,061 | 1,045 | 1,053 | +0.96% | 28,100 | 90億5465万 | +4.67% | - | 0.58 |
01/19 | 1,038 | 1,046 | 1,026 | 1,043 | +3.47% | 83,500 | 89億6866万 | +3.88% | - | 0.58 |
01/18 | 1,000 | 1,012 | 999 | 1,008 | +0.3% | 19,300 | 86億6770万 | +0.6% | - | 0.56 |
01/15 | 997 | 1,005 | 997 | 1,005 | +0.5% | 6,500 | 86億4190万 | +0.4% | - | 0.56 |
01/14 | 1,000 | 1,004 | 992 | 1,000 | 0% | 6,500 | 85億9891万 | 0% | - | 0.55 |
01/13 | 1,005 | 1,005 | 995 | 1,000 | -0.4% | 24,500 | 85億9891万 | +0.1% | - | 0.55 |
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 5月期 | 4,450 445 9/1 | 3,100 310 1/15 | 24,000 240,000 7/12 | - | - | +16.22% 8/30 | -13.53% 1/15 |
2008年 5月期 | 4,240 424 6/6 | 1,720 172 5/27 | 44,400 444,000 6/1 | - | - | +4.91% 3/6 | -26.26% 6/20 |
2009年 5月期 | 1,780 178 6/3 178 6/2 | 260 26 2/25 26 2/24 他2件 | 395,300 3,953,000 11/10 | - | - | +62.24% 7/1 | -43.79% 10/17 |
2010年 5月期 | 860 86 7/3 | 370 37 6/1 | 759,600 7,596,000 10/6 | 63億6812万 | 27億3977万 | +50.62% 7/3 | -26.42% 9/30 |
2011年 5月期 | 830 83 4/6 | 310 31 3/15 | 875,500 8,755,000 4/6 | 61億4597万 | 22億9548万 | +25.64% 4/5 | -35.9% 3/15 |
2012年 3月期 | 1,015 3/16 | 556 9/28 | 278,900 2,789,000 7/12 | 75億1586万 | 41億1706万 | +19.24% 3/19 | -14.15% 9/28 |
2013年 3月期 | 1,118 10/12 | 700 6/4 | 123,200 11/13 | 82億7855万 | 51億8335万 | +17.68% 4/9 | -19.26% 11/13 |
2014年 3月期 | 1,908 5/20 | 930 4/2 | 220,800 5/15 | 141億2834万 | 68億8645万 | +39.62% 5/20 | -17.03% 8/13 |
2015年 3月期 | 1,240 3/3 | 917 8/12 | 334,300 3/3 | 106億6265万 | 78億8520万 | +7.11% 8/20 | -5.37% 10/3 |
2016年 3月期 | 1,134 5/13 | 405 2/12 | 335,800 5/15 | 97億5116万 | 34億8255万 | +14.01% 5/10 | -21.37% 1/21 |
2017年 3月期 | 1,490 12/6 | 475 6/27 | 1,160,900 11/11 | 128億1237万 | 40億8448万 | +49.04% 11/16 | -11.94% 4/12 |
2018年 3月期 | 2,048 12/19 | 1,020 4/13 4/12 | 517,900 11/13 | 176億1057万 | 87億7089万 | +34.84% 11/24 | -7.81% 3/23 |
2019年 3月期 | 2,275 11/13 | 1,500 7/5 | 224,400 11/12 | 195億6252万 | 128億9836万 | +23.12% 11/13 | -20.39% 12/25 |
2020年 3月期 | 1,912 4/5 | 769 3/17 | 179,600 3/13 | 164億4111万 | 66億1256万 | +19.43% 4/23 | -35.14% 3/13 |
2021年 3月期 | 1,434 2/12 | 820 4/2 | 627,300 2/12 | 123億3083万 | 70億5110万 | +33.29% 2/12 | -9.66% 8/17 |
年間値上がり率
- 1991/12/30 vs 1990/12/26
- -15%(0.85倍)
- 1992/12/30 vs 1991/12/30
- 42%(1.42倍)
- 1993/12/30 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- -27%(0.73倍)
- 1996/12/30 vs 1995/12/29
- 32%(1.32倍)
- 1997/12/30 vs 1996/12/30
- -65%(0.35倍)
- 1998/12/30 vs 1997/12/30
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/30
- 240%(3.4倍)
- 2000/12/29 vs 1999/12/30
- -57%(0.43倍)
- 2001/12/28 vs 2000/12/29
- -34%(0.66倍)
- 2002/12/30 vs 2001/12/28
- -22%(0.78倍)
- 2003/12/30 vs 2002/12/30
- -2%(0.98倍)
- 2004/12/30 vs 2003/12/30
- 11%(1.11倍)
- 2005/12/30 vs 2004/12/30
- 35%(1.35倍)
- 2006/12/29 vs 2005/12/30
- -34%(0.66倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -83%(0.17倍)
- 2009/12/30 vs 2008/12/30
- 51%(1.51倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 33%(1.33倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- -37%(0.63倍)
- 2016/12/30 vs 2015/12/30
- 103%(2.03倍)
- 2017/12/29 vs 2016/12/30
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- -15%(0.85倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)