株価チャート
株価
4/23
- 前日 (4/22)
- 590
- 始値
- 588
- 高値
- 590
- 安値
- 588
- 終値 -0.17%
- 589
- 出来高 -17.48%
- 55,700
乖離率
- 株価(5日)
移動平均値 - 0%
589 - 株価(25日)
移動平均値 - +0.17%
588 - 出来高(5日)
移動平均値 - +4.7%
53,200
2020/11/30~2021/04/23
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 | ||||||||||
04/23 | 588 | 590 | 588 | 589 | -0.17% | 55,700 | 153億4452万 | +0.17% | 37.56 | 2.7 |
04/22 | 588 | 590 | 588 | 590 | +0.17% | 67,500 | 153億7058万 | +0.34% | 37.63 | 2.71 |
04/21 | 588 | 590 | 588 | 589 | +0.17% | 54,900 | 153億4452万 | +0.17% | 37.56 | 2.7 |
04/20 | 588 | 589 | 588 | 588 | -0.17% | 28,600 | 153億1847万 | 0% | 37.5 | 2.7 |
04/19 | 588 | 590 | 588 | 589 | +0.17% | 59,300 | 153億4452万 | +0.17% | 37.56 | 2.7 |
04/16 | 590 | 590 | 588 | 588 | 0% | 9,100 | 153億1847万 | +0.17% | 37.5 | 2.7 |
04/15 | 588 | 590 | 588 | 588 | -0.34% | 9,900 | 153億1847万 | +0.17% | 37.5 | 2.7 |
04/14 | 588 | 590 | 588 | 590 | +0.34% | 43,200 | 153億7058万 | +0.51% | 37.63 | 2.71 |
04/13 | 588 | 590 | 588 | 588 | 0% | 91,400 | 153億1847万 | +0.17% | 37.5 | 2.7 |
04/12 | 588 | 589 | 588 | 588 | 0% | 29,400 | 153億1847万 | +0.17% | 37.5 | 2.7 |
04/09 | 588 | 589 | 588 | 588 | 0% | 58,000 | 153億1847万 | +0.17% | 37.5 | 2.7 |
04/08 | 588 | 589 | 588 | 588 | 0% | 104,200 | 153億1847万 | +0.17% | 37.5 | 2.7 |
04/07 | 589 | 589 | 587 | 588 | 0% | 52,400 | 153億1847万 | +0.17% | 37.5 | 2.7 |
04/06 | 588 | 590 | 588 | 588 | +0.17% | 44,400 | 153億1847万 | +0.17% | 37.5 | 2.7 |
04/05 | 587 | 590 | 587 | 587 | +0.17% | 109,800 | 152億9242万 | 0% | 37.44 | 2.69 |
04/02 | 587 | 588 | 586 | 586 | -0.17% | 106,900 | 152億6637万 | -0.17% | 37.37 | 2.69 |
04/01 | 587 | 588 | 587 | 587 | 0% | 35,600 | 152億9242万 | 0% | 37.44 | 2.69 |
03/31 | 589 | 589 | 587 | 587 | -0.17% | 54,000 | 152億9242万 | 0% | 37.44 | 2.69 |
03/30 | 588 | 589 | 588 | 588 | +0.17% | 122,400 | 153億1847万 | +0.17% | 37.5 | 2.7 |
03/29 | 587 | 590 | 587 | 587 | 0% | 194,900 | 152億9242万 | 0% | 37.44 | 2.69 |
03/26 | 587 | 588 | 587 | 587 | 0% | 55,500 | 152億9242万 | 0% | 37.44 | 2.69 |
03/25 | 587 | 588 | 587 | 587 | 0% | 164,600 | 152億9242万 | 0% | 37.44 | 2.69 |
03/24 | 587 | 588 | 587 | 587 | 0% | 57,200 | 152億9242万 | 0% | 37.44 | 2.69 |
03/23 | 587 | 588 | 587 | 587 | 0% | 40,900 | 152億9242万 | +0.17% | 37.44 | 2.69 |
03/22 | 588 | 589 | 587 | 587 | 0% | 256,100 | 152億9242万 | +0.17% | 37.44 | 2.69 |
03/19 | 588 | 588 | 587 | 587 | 0% | 48,500 | 152億9242万 | +0.17% | 37.44 | 2.69 |
03/18 | 587 | 588 | 587 | 587 | 0% | 44,600 | 152億9242万 | +0.17% | 37.44 | 2.69 |
03/17 | 587 | 588 | 587 | 587 | 0% | 70,600 | 152億9242万 | +0.17% | 37.44 | 2.69 |
03/16 | 587 | 588 | 587 | 587 | 0% | 59,200 | 152億9242万 | 0% | 37.44 | 2.69 |
03/15 | 587 | 588 | 587 | 587 | 0% | 57,800 | 152億9242万 | 0% | 37.44 | 2.69 |
03/12 | 588 | 588 | 587 | 587 | -0.17% | 58,000 | 152億9242万 | 0% | 37.44 | 2.69 |
03/11 | 587 | 588 | 587 | 588 | +0.17% | 18,700 | 153億1847万 | 0% | 37.5 | 2.7 |
03/10 | 588 | 588 | 587 | 587 | 0% | 127,800 | 152億9242万 | -0.17% | 37.44 | 2.69 |
03/09 | 587 | 588 | 586 | 587 | +0.17% | 201,500 | 152億9242万 | -0.34% | 37.44 | 2.69 |
03/08 | 587 | 588 | 586 | 586 | 0% | 384,900 | 152億6637万 | -0.51% | 37.37 | 2.69 |
03/05 | 587 | 587 | 586 | 586 | 0% | 114,900 | 152億6637万 | -0.68% | 37.37 | 2.69 |
03/04 | 587 | 587 | 586 | 586 | 0% | 128,000 | 152億6637万 | -0.85% | 37.37 | 2.69 |
03/03 | 587 | 588 | 586 | 586 | 0% | 185,600 | 152億6637万 | -1.01% | 37.37 | 2.69 |
03/02 | 587 | 588 | 586 | 586 | 0% | 147,600 | 152億6637万 | -1.18% | 37.37 | 2.69 |
03/01 | 587 | 588 | 586 | 586 | -0.17% | 94,200 | 152億6637万 | -1.51% | 37.37 | 2.69 |
02/26 | 586 | 587 | 586 | 587 | +0.17% | 296,200 | 152億9242万 | -1.68% | 37.44 | 2.69 |
02/25 | 587 | 588 | 586 | 586 | -0.17% | 258,800 | 152億6637万 | -2.01% | 37.37 | 2.69 |
02/24 | 586 | 588 | 586 | 587 | +0.17% | 151,800 | 152億9242万 | -2.17% | 37.44 | 2.69 |
02/22 | 587 | 588 | 586 | 586 | 0% | 144,800 | 152億6637万 | -2.5% | 37.37 | 2.69 |
02/19 | 587 | 588 | 586 | 586 | -0.17% | 438,300 | 152億6637万 | -2.66% | 37.37 | 2.69 |
02/18 | 585 | 588 | 584 | 587 | +0.34% | 1,073,100 | 152億9242万 | -2.81% | 37.44 | 2.69 |
02/17 | 584 | 585 | 584 | 585 | +0.17% | 735,500 | 152億4032万 | -3.31% | 37.31 | 2.68 |
02/16 | 585 | 585 | 584 | 584 | -0.17% | 303,100 | 152億1426万 | -3.63% | 37.24 | 2.68 |
02/15 | 586 | 587 | 585 | 585 | 0% | 573,300 | 152億4032万 | -3.62% | 37.31 | 2.68 |
02/12 | 587 | 587 | 584 | 585 | -0.68% | 521,000 | 152億4032万 | -3.94% | 37.31 | 2.68 |
02/10 | 590 | 591 | 589 | 589 | 0% | 1,003,400 | 153億4452万 | -3.6% | 37.56 | 2.7 |
02/09 | 590 | 591 | 589 | 589 | -0.34% | 443,000 | 153億4452万 | -3.6% | 37.56 | 2.7 |
02/08 | 591 | 592 | 590 | 591 | -0.17% | 831,800 | 153億9663万 | -3.27% | 37.69 | 2.71 |
02/05 | 594 | 596 | 591 | 592 | -0.17% | 976,000 | 154億2268万 | -3.11% | 37.75 | 2.72 |
02/04 | 601 | 602 | 593 | 593 | -1.33% | 772,000 | 154億4873万 | -2.79% | 37.82 | 2.72 |
02/03 | 601 | 609 | 598 | 601 | 0% | 989,600 | 156億5715万 | -1.48% | 38.33 | 2.76 |
02/02 | 604 | 609 | 594 | 601 | -0.17% | 550,100 | 156億5715万 | -0.66% | 38.33 | 2.76 |
02/01 | 600 | 607 | 596 | 602 | 0% | 520,600 | 156億8320万 | +0.67% | 38.39 | 2.76 |
01/29 | 608 | 610 | 599 | 602 | -0.5% | 278,300 | 156億8320万 | +2.03% | 38.39 | 2.76 |
01/28 | 602 | 610 | 599 | 605 | -0.98% | 243,000 | 157億6135万 | +3.95% | 38.58 | 2.78 |
01/27 | 597 | 611 | 597 | 611 | +2.35% | 446,000 | 159億1766万 | +6.26% | 38.97 | 2.8 |
01/26 | 601 | 607 | 595 | 597 | -4.33% | 929,200 | 155億5294万 | +5.29% | 38.07 | 2.74 |
01/25 | 627 | 630 | 620 | 624 | -0.79% | 359,400 | 162億5634万 | +11.43% | 39.79 | 2.86 |
01/22 | 629 | 632 | 627 | 629 | -0.32% | 186,000 | 163億8660万 | +13.74% | 40.11 | 2.89 |
01/21 | 624 | 632 | 623 | 631 | +1.61% | 298,200 | 164億3870万 | +15.78% | 40.24 | 2.9 |
01/20 | 629 | 632 | 620 | 621 | -1.27% | 296,400 | 161億7818万 | +15.43% | 39.6 | 2.85 |
01/19 | 621 | 631 | 621 | 629 | +1.29% | 457,900 | 163億8660万 | +18.68% | 40.11 | 2.89 |
01/18 | 616 | 623 | 614 | 621 | +0.81% | 528,300 | 161億7818万 | +18.97% | 39.6 | 2.85 |
01/15 | 617 | 620 | 613 | 616 | -0.32% | 757,400 | 160億4792万 | +19.61% | 39.28 | 2.83 |
01/14 | 613 | 623 | 613 | 618 | +0.49% | 1,436,500 | 161億3万 | +21.65% | 39.41 | 2.84 |
01/13 | 616 | 618 | 611 | 615 | -0.32% | 1,040,400 | 160億2187万 | +22.75% | 39.22 | 2.82 |
01/12 | 620 | 623 | 616 | 617 | -0.96% | 574,000 | 160億7398万 | +24.65% | 39.35 | 2.83 |
01/08 | 626 | 629 | 622 | 623 | -0.8% | 331,100 | 162億3029万 | +27.66% | 39.73 | 2.86 |
01/07 | 622 | 632 | 622 | 628 | +0.64% | 541,000 | 163億6055万 | +30.29% | 40.05 | 2.88 |
01/06 | 618 | 632 | 618 | 624 | +6.12% | 2,090,500 | 162億5634万 | +30.82% | 39.79 | 2.86 |
01/05 | 588 | 589 | 588 | 588 | 0% | 205,300 | 153億1847万 | +24.84% | 37.5 | 2.7 |
01/04 | 588 | 589 | 588 | 588 | 0% | 538,800 | 153億1847万 | +25.91% | 37.5 | 2.7 |
2020 | ||||||||||
12/30 | 588 | 589 | 588 | 588 | 0% | 382,600 | 153億1847万 | +27.27% | 37.5 | 2.7 |
12/29 | 588 | 590 | 587 | 588 | +2.44% | 3,017,600 | 153億1847万 | +28.38% | 37.5 | 2.7 |
12/28 | 574 | 574 | 574 | 574 | +16.19% | 205,400 | 149億5375万 | +26.43% | 36.61 | 2.63 |
12/25 | 494 | 494 | 494 | 494 | +19.32% | 16,900 | 128億6960万 | +9.78% | 31.5 | 2.27 |
12/24 | 407 | 415 | 406 | 414 | +1.22% | 53,500 | 107億8545万 | -7.8% | 26.4 | 1.9 |
12/23 | 394 | 413 | 394 | 409 | +2.76% | 108,200 | 106億5519万 | -9.51% | 26.08 | 1.88 |
12/22 | 420 | 420 | 389 | 398 | -5.01% | 199,200 | 103億6862万 | -12.53% | 25.38 | 1.83 |
12/21 | 427 | 429 | 419 | 419 | -2.33% | 79,600 | 109億1571万 | -8.71% | 26.72 | 1.92 |
12/18 | 427 | 429 | 424 | 429 | +0.47% | 66,600 | 111億7623万 | -7.14% | 27.36 | 1.97 |
12/17 | 434 | 436 | 423 | 427 | -1.84% | 99,700 | 111億2413万 | -8.37% | 27.23 | 1.96 |
12/16 | 430 | 436 | 428 | 435 | +0.93% | 124,400 | 113億3254万 | -7.64% | 27.74 | 2 |
12/15 | 440 | 445 | 430 | 431 | -2.93% | 83,700 | 112億2833万 | -9.07% | 27.49 | 1.98 |
12/14 | 440 | 448 | 440 | 444 | +1.37% | 62,600 | 115億6701万 | -7.31% | 28.32 | 2.04 |
12/11 | 434 | 439 | 430 | 438 | +2.1% | 58,200 | 114億1070万 | -9.32% | 27.93 | 2.01 |
12/10 | 439 | 439 | 428 | 429 | -2.05% | 65,400 | 111億7623万 | -11.91% | 27.36 | 1.97 |
12/09 | 445 | 447 | 434 | 438 | -1.35% | 62,300 | 114億1070万 | -10.79% | 27.93 | 2.01 |
12/08 | 442 | 448 | 436 | 444 | +0.45% | 59,600 | 115億6701万 | -10.12% | 28.32 | 2.04 |
12/07 | 456 | 456 | 433 | 442 | -3.07% | 101,300 | 115億1490万 | -10.89% | 28.19 | 2.03 |
12/04 | 461 | 462 | 442 | 456 | -1.08% | 123,000 | 118億7963万 | -8.62% | 29.08 | 2.09 |
12/03 | 474 | 476 | 461 | 461 | -3.15% | 223,900 | 120億989万 | -8.17% | 29.4 | 2.12 |
12/02 | 480 | 485 | 473 | 476 | -1.24% | 102,400 | 124億67万 | -5.56% | 30.36 | 2.18 |
12/01 | 473 | 490 | 473 | 482 | +1.26% | 72,500 | 125億5698万 | -4.74% | 30.74 | 2.21 |
11/30 | 484 | 487 | 471 | 476 | -1.65% | 54,400 | 124億67万 | -6.48% | 30.36 | 2.18 |
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 | 300 7/10 7/9 | 187 12/25 12/5 | 67,000 6/1 | - | - | +16.99% 7/10 | -18.72% 1/17 |
2008年 12月期 | 256 5/19 5/16 | 50 10/10 10/9 | 450,000 10/8 | - | - | +30.96% 5/16 | -67.19% 10/9 |
2009年 12月期 | 199 6/1 | 61 2/25 | 32,000 6/9 | - | - | +82.07% 6/1 | -11.04% 10/9 |
2010年 12月期 | 142 2/2 1/29 | 107 11/18 11/16 | 26,000 6/8 | 36億9936万 | 27億8754万 | +13.2% 6/29 | -11.35% 3/23 |
2011年 12月期 | 230 8/4 | 70 3/15 | 810,000 8/3 | 59億9192万 | 18億2362万 | +104.68% 8/3 | -37.86% 3/15 |
2012年 12月期 | 178 2/14 | 122 11/12 | 112,000 2/16 | 46億3722万 | 31億7832万 | +23.38% 2/15 | -7.78% 9/18 |
2013年 12月期 | 550 5/10 | 137 1/4 | 1,198,000 5/9 | 143億2850万 | 35億6910万 | +77.25% 3/25 | -32.52% 6/7 |
2014年 12月期 | 926 6/19 | 253 2/4 | 1,890,000 4/7 | 241億2399万 | 65億9111万 | +86.31% 6/19 | -21.88% 10/16 |
2015年 12月期 | 1,129 7/7 | 360 1/7 | 11,294,100 7/6 | 294億1251万 | 93億7865万 | +50.54% 3/19 | -26.79% 8/25 |
2016年 12月期 | 653 1/6 | 336 2/12 | 1,898,400 1/5 | 170億1184万 | 87億5341万 | +27.82% 3/16 | -25.87% 2/12 |
2017年 12月期 | 734 3/9 | 382 1/4 | 4,380,400 3/8 | 191億2204万 | 99億5179万 | +53.16% 3/6 | -20.47% 4/12 |
2018年 12月期 | 543 1/16 | 186 12/25 | 2,254,800 1/16 | 141億4614万 | 48億4564万 | +10.9% 7/27 | -32.2% 12/25 |
2019年 12月期 | 445 12/27 | 206 1/4 | 4,082,000 9/4 | 115億9306万 | 53億6667万 | +22.76% 3/15 | -10.46% 6/3 |
2020年 12月期 | 615 10/15 | 243 3/13 | 3,017,600 12/29 | 160億2187万 | 63億3059万 | +30.92% 1/6 | -35.47% 3/13 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 81%(1.81倍)
- 1990/12/28 vs 1989/12/29
- 232%(3.32倍)
- 1991/12/26 vs 1990/12/28
- -60%(0.4倍)
- 1992/12/30 vs 1991/12/26
- -74%(0.26倍)
- 1993/12/30 vs 1992/12/30
- 18%(1.18倍)
- 1994/12/30 vs 1993/12/30
- 320%(4.2倍)
- 1995/12/29 vs 1994/12/30
- -40%(0.6倍)
- 1996/12/30 vs 1995/12/29
- -52%(0.48倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/30 vs 1997/12/30
- 73%(1.73倍)
- 1999/12/30 vs 1998/12/30
- -7%(0.93倍)
- 2000/12/29 vs 1999/12/30
- -29%(0.71倍)
- 2001/12/27 vs 2000/12/29
- -26%(0.74倍)
- 2002/12/30 vs 2001/12/27
- -40%(0.6倍)
- 2003/12/30 vs 2002/12/30
- -10%(0.9倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- 54%(1.54倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 12%(1.12倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 125%(2.25倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 24%(1.24倍)
- 2016/12/30 vs 2015/12/30
- -17%(0.83倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -52%(0.48倍)
- 2019/12/30 vs 2018/12/28
- 109%(2.09倍)
- 2020/12/30 vs 2019/12/30
- 33%(1.33倍)