株価チャート
株価
8/26
- 前日 (8/25)
- 1,796
- 始値
- 1,796
- 高値
- 1,800
- 安値
- 1,795
- 終値 +0.22%
- 1,800
- 出来高 -43.52%
- 6,100
乖離率
- 株価(5日)
移動平均値 - +0.17%
1,797 - 株価(25日)
移動平均値 - +0.22%
1,796 - 出来高(5日)
移動平均値 - +41.2%
4,320
2022/04/01~2022/08/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2022 | ||||||||||
08/26 | 1,796 | 1,800 | 1,795 | 1,800 | +0.22% | 6,100 | 137億1657万 | +0.22% | 21.6 | 1.09 |
08/25 | 1,796 | 1,796 | 1,795 | 1,796 | +0.06% | 10,800 | 136億8609万 | 0% | 21.55 | 1.09 |
08/24 | 1,796 | 1,796 | 1,795 | 1,795 | -0.06% | 2,000 | 136億7847万 | -0.06% | 21.54 | 1.09 |
08/23 | 1,796 | 1,797 | 1,796 | 1,796 | -0.06% | 1,200 | 136億8609万 | 0% | 21.55 | 1.09 |
08/22 | 1,795 | 1,797 | 1,795 | 1,797 | +0.06% | 1,500 | 136億9371万 | +0.06% | 21.56 | 1.09 |
08/19 | 1,796 | 1,796 | 1,795 | 1,796 | 0% | 1,600 | 136億8609万 | 0% | 21.55 | 1.09 |
08/18 | 1,795 | 1,796 | 1,795 | 1,796 | 0% | 700 | 136億8609万 | 0% | 21.55 | 1.09 |
08/17 | 1,796 | 1,796 | 1,796 | 1,796 | 0% | 400 | 136億8609万 | 0% | 21.55 | 1.09 |
08/16 | 1,796 | 1,796 | 1,795 | 1,796 | 0% | 4,600 | 136億8609万 | 0% | 21.55 | 1.09 |
08/15 | 1,796 | 1,797 | 1,796 | 1,796 | 0% | 2,500 | 136億8609万 | 0% | 21.55 | 1.09 |
08/12 | 1,796 | 1,796 | 1,796 | 1,796 | 0% | 300 | 136億8609万 | 0% | 21.55 | 1.09 |
08/10 | 1,796 | 1,797 | 1,796 | 1,796 | 0% | 1,200 | 136億8609万 | 0% | 21.55 | 1.09 |
08/09 | 1,795 | 1,796 | 1,795 | 1,796 | 0% | 2,400 | 136億8609万 | 0% | 21.55 | 1.09 |
08/08 | 1,797 | 1,797 | 1,796 | 1,796 | -0.11% | 300 | 136億8609万 | 0% | 21.55 | 1.09 |
08/05 | 1,796 | 1,798 | 1,795 | 1,798 | +0.11% | 1,400 | 137億133万 | +0.11% | 21.57 | 1.09 |
08/04 | 1,796 | 1,796 | 1,795 | 1,796 | -0.06% | 1,700 | 136億8609万 | 0% | 21.55 | 1.09 |
08/03 | 1,795 | 1,797 | 1,795 | 1,797 | +0.06% | 1,300 | 136億9371万 | +0.06% | 21.56 | 1.09 |
08/02 | 1,796 | 1,796 | 1,795 | 1,796 | 0% | 800 | 136億8609万 | 0% | 21.55 | 1.09 |
08/01 | 1,795 | 1,797 | 1,795 | 1,796 | 0% | 2,000 | 136億8609万 | 0% | 21.55 | 1.09 |
07/29 | 1,795 | 1,796 | 1,795 | 1,796 | 0% | 2,100 | 136億8609万 | 0% | 21.55 | 1.09 |
07/28 | 1,795 | 1,796 | 1,795 | 1,796 | 0% | 4,600 | 136億8609万 | 0% | 21.55 | 1.09 |
07/27 | 1,795 | 1,796 | 1,795 | 1,796 | +0.06% | 5,400 | 136億8609万 | 0% | 21.55 | 1.09 |
07/26 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 2,200 | 136億7847万 | -0.06% | 21.54 | 1.09 |
07/25 | 1,795 | 1,797 | 1,795 | 1,795 | 0% | 6,300 | 136億7847万 | -0.06% | 21.54 | 1.09 |
07/22 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 2,900 | 136億7847万 | -0.06% | 21.54 | 1.09 |
07/21 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 2,600 | 136億7847万 | -0.06% | 21.54 | 1.09 |
07/20 | 1,795 | 1,797 | 1,795 | 1,795 | 0% | 1,500 | 136億7847万 | -0.06% | 21.54 | 1.09 |
07/19 | 1,794 | 1,796 | 1,794 | 1,795 | 0% | 2,500 | 136億7847万 | -0.06% | 21.54 | 1.09 |
07/15 | 1,794 | 1,797 | 1,792 | 1,795 | +0.11% | 10,000 | 136億7847万 | -0.06% | 21.54 | 1.09 |
07/14 | 1,793 | 1,795 | 1,793 | 1,793 | -0.06% | 3,000 | 136億6323万 | -0.17% | 21.51 | 1.09 |
07/13 | 1,798 | 1,798 | 1,794 | 1,794 | -0.22% | 1,900 | 136億7085万 | -0.11% | 21.53 | 1.09 |
07/12 | 1,797 | 1,800 | 1,797 | 1,798 | +0.06% | 74,200 | 137億133万 | +0.11% | 21.57 | 1.09 |
07/11 | 1,797 | 1,798 | 1,797 | 1,797 | 0% | 3,900 | 136億9371万 | +0.06% | 21.56 | 1.09 |
07/08 | 1,798 | 1,799 | 1,797 | 1,797 | 0% | 16,900 | 136億9371万 | +0.06% | 21.56 | 1.09 |
07/07 | 1,798 | 1,798 | 1,797 | 1,797 | 0% | 11,400 | 136億9371万 | +0.06% | 21.56 | 1.09 |
07/06 | 1,797 | 1,798 | 1,797 | 1,797 | +0.06% | 12,200 | 136億9371万 | +0.06% | 21.56 | 1.09 |
07/05 | 1,797 | 1,798 | 1,796 | 1,796 | -0.06% | 25,100 | 136億8609万 | +0.06% | 21.55 | 1.09 |
07/04 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 6,200 | 136億9371万 | +0.11% | 21.56 | 1.09 |
07/01 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 15,200 | 136億9371万 | +0.11% | 21.56 | 1.09 |
06/30 | 1,797 | 1,798 | 1,797 | 1,797 | +0.06% | 49,600 | 136億9371万 | +0.11% | 21.56 | 1.09 |
06/29 | 1,797 | 1,798 | 1,796 | 1,796 | 0% | 71,800 | 136億8609万 | +0.06% | 21.55 | 1.09 |
06/28 | 1,797 | 1,798 | 1,796 | 1,796 | 0% | 31,200 | 136億8609万 | +0.06% | 21.55 | 1.09 |
06/27 | 1,797 | 1,798 | 1,796 | 1,796 | -0.11% | 28,600 | 136億8609万 | +1.81% | 21.55 | 1.09 |
06/24 | 1,796 | 1,798 | 1,796 | 1,798 | +0.11% | 17,400 | 137億133万 | +4.05% | 21.57 | 1.09 |
06/23 | 1,796 | 1,798 | 1,796 | 1,796 | -0.06% | 29,700 | 136億8609万 | +6.59% | 21.55 | 1.09 |
06/22 | 1,796 | 1,797 | 1,796 | 1,797 | +0.11% | 10,800 | 136億9371万 | +9.44% | 21.56 | 1.09 |
06/21 | 1,796 | 1,797 | 1,795 | 1,795 | 0% | 13,700 | 136億7847万 | +12.33% | 21.54 | 1.09 |
06/20 | 1,796 | 1,796 | 1,795 | 1,795 | -0.06% | 29,700 | 136億7847万 | +15.43% | 21.54 | 1.09 |
06/17 | 1,795 | 1,797 | 1,795 | 1,796 | +0.06% | 46,300 | 136億8609万 | +18.86% | 21.55 | 1.09 |
06/16 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 31,700 | 136億7847万 | +22.36% | 21.54 | 1.09 |
06/15 | 1,795 | 1,796 | 1,794 | 1,795 | 0% | 83,100 | 136億7847万 | +26.05% | 21.54 | 1.09 |
06/14 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 10,600 | 136億7847万 | +30.07% | 21.54 | 1.09 |
06/13 | 1,795 | 1,796 | 1,795 | 1,795 | 0% | 12,300 | 136億7847万 | +34.36% | 21.54 | 1.09 |
06/10 | 1,795 | 1,796 | 1,795 | 1,795 | +0.06% | 14,000 | 136億7847万 | +38.82% | 21.54 | 1.09 |
06/09 | 1,795 | 1,796 | 1,794 | 1,794 | 0% | 47,800 | 136億7085万 | +43.63% | 21.53 | 1.09 |
06/08 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 31,300 | 136億7085万 | +48.88% | 21.53 | 1.09 |
06/07 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 18,400 | 136億7085万 | +54.39% | 21.53 | 1.09 |
06/06 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 39,900 | 136億7085万 | +60.47% | 21.53 | 1.09 |
06/03 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 141,100 | 136億7085万 | +67.04% | 21.53 | 1.09 |
06/02 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 60,500 | 136億7085万 | +74.01% | 21.53 | 1.09 |
06/01 | 1,794 | 1,794 | 1,794 | 1,794 | 0% | 132,000 | 136億7085万 | +81.58% | 21.53 | 1.09 |
05/31 | 1,794 | 1,795 | 1,794 | 1,794 | 0% | 121,300 | 136億7085万 | +89.84% | 21.53 | 1.09 |
05/30 | 1,793 | 1,794 | 1,793 | 1,794 | +0.06% | 107,700 | 136億7085万 | +99.11% | 21.53 | 1.09 |
05/27 | 1,793 | 1,794 | 1,793 | 1,793 | 0% | 67,600 | 136億6323万 | +109.22% | 21.51 | 1.09 |
05/26 | 1,794 | 1,795 | 1,793 | 1,793 | -0.06% | 224,000 | 136億6323万 | +120.54% | 21.51 | 1.09 |
05/25 | 1,799 | 1,799 | 1,794 | 1,794 | +74.01% | 403,400 | 136億7085万 | +133.29% | 21.53 | 1.09 |
05/24 | 1,031 | 1,031 | 1,031 | 1,031 | +17.03% | 11,500 | 78億5654万 | +42.4% | 12.37 | 0.63 |
05/23 | 881 | 881 | 881 | 881 | +20.52% | 10,500 | 67億1350万 | +23.91% | 10.57 | 0.54 |
05/20 | 715 | 731 | 715 | 731 | +2.67% | 9,300 | 55億7045万 | +3.98% | 8.77 | 0.44 |
05/19 | 710 | 712 | 708 | 712 | +0.28% | 1,800 | 54億2566万 | +1.42% | 8.54 | 0.43 |
05/18 | 715 | 715 | 709 | 710 | +0.42% | 3,300 | 54億1042万 | +1.28% | 8.52 | 0.43 |
05/17 | 705 | 712 | 705 | 707 | +0.43% | 2,600 | 53億8756万 | +0.86% | 8.48 | 0.43 |
05/16 | 708 | 711 | 703 | 704 | -0.14% | 2,000 | 53億6470万 | +0.43% | 8.45 | 0.43 |
05/13 | 704 | 705 | 703 | 705 | +0.14% | 400 | 53億7232万 | +0.57% | 8.46 | 0.43 |
05/12 | 703 | 705 | 701 | 704 | +0.28% | 1,300 | 53億6470万 | +0.43% | 8.45 | 0.43 |
05/11 | 706 | 706 | 701 | 702 | -0.57% | 2,000 | 53億4946万 | +0.14% | 8.42 | 0.43 |
05/10 | 704 | 706 | 701 | 706 | +0.14% | 2,400 | 53億7994万 | +0.71% | 8.47 | 0.43 |
05/09 | 705 | 705 | 701 | 705 | 0% | 900 | 53億7232万 | +0.57% | 8.46 | 0.43 |
05/06 | 712 | 712 | 705 | 705 | +0.57% | 1,100 | 53億7232万 | +0.43% | 8.46 | 0.43 |
05/02 | 697 | 709 | 697 | 701 | +0.14% | 1,700 | 53億4184万 | -0.14% | 8.41 | 0.43 |
04/28 | 700 | 705 | 700 | 700 | +0.14% | 1,500 | 53億3422万 | -0.43% | 8.4 | 0.43 |
04/27 | 706 | 707 | 697 | 699 | -0.85% | 2,900 | 53億2660万 | -0.57% | 8.39 | 0.42 |
04/26 | 706 | 710 | 705 | 705 | -0.14% | 800 | 53億7232万 | +0.14% | 8.46 | 0.43 |
04/25 | 717 | 718 | 706 | 706 | -0.98% | 2,100 | 53億7994万 | +0.28% | 8.47 | 0.43 |
04/22 | 709 | 720 | 709 | 713 | -1.38% | 4,500 | 54億3328万 | +1.28% | 8.56 | 0.43 |
04/21 | 695 | 723 | 695 | 723 | +4.18% | 41,100 | 55億949万 | +2.7% | 8.68 | 0.44 |
04/20 | 698 | 698 | 693 | 694 | 0% | 800 | 52億8850万 | -1.42% | 8.33 | 0.42 |
04/19 | 693 | 700 | 693 | 694 | +0.29% | 1,300 | 52億8850万 | -1.42% | 8.33 | 0.42 |
04/18 | 692 | 692 | 692 | 692 | 0% | 900 | 52億7326万 | -1.84% | 8.3 | 0.42 |
04/15 | 690 | 692 | 690 | 692 | +0.29% | 900 | 52億7326万 | -1.84% | 8.3 | 0.42 |
04/14 | 692 | 692 | 688 | 690 | 0% | 1,100 | 52億5802万 | -2.27% | 8.28 | 0.42 |
04/13 | 692 | 693 | 690 | 690 | 0% | 1,000 | 52億5802万 | -2.27% | 8.28 | 0.42 |
04/12 | 691 | 695 | 690 | 690 | -0.29% | 1,700 | 52億5802万 | -2.27% | 8.28 | 0.42 |
04/11 | 698 | 700 | 691 | 692 | -1.98% | 1,800 | 52億7326万 | -2.12% | 8.3 | 0.42 |
04/08 | 700 | 706 | 698 | 706 | +1.15% | 1,200 | 53億7994万 | -0.28% | 8.47 | 0.43 |
04/07 | 702 | 704 | 696 | 698 | -0.57% | 4,100 | 53億1898万 | -1.41% | 8.38 | 0.42 |
04/06 | 705 | 708 | 702 | 702 | -0.43% | 1,800 | 53億4946万 | -0.99% | 8.42 | 0.43 |
04/05 | 703 | 708 | 703 | 705 | +0.28% | 1,900 | 53億7232万 | -0.7% | 8.46 | 0.43 |
04/04 | 705 | 709 | 703 | 703 | -0.28% | 1,300 | 53億5708万 | -0.99% | 8.44 | 0.43 |
04/01 | 708 | 710 | 705 | 705 | -0.7% | 600 | 53億7232万 | -0.7% | 8.46 | 0.43 |
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 3月期 | 737 7/5 | 500 3/18 | 37,100 5/22 | - | - | +10.44% 7/4 | -13.85% 8/22 |
2009年 3月期 | 649 7/15 | 277 10/10 10/7 | 46,000 3/17 | - | - | +23.92% 12/25 | -36.32% 10/7 |
2010年 3月期 | 570 7/22 7/15 | 407 5/8 4/30 | 39,600 7/15 | - | - | +15.39% 7/22 | -10.25% 10/14 |
2011年 3月期 | 559 2/22 | 406 5/31 | 34,600 7/16 | 46億5088万 | 33億7792万 | +14.02% 7/22 | -13.9% 3/17 |
2012年 3月期 | 538 9/22 | 400 8/26 8/19 | 34,300 7/15 | 44億7616万 | 33億2800万 | +18.36% 9/21 | -13.45% 8/12 |
2013年 3月期 | 566 7/13 | 416 6/6 6/5 他2件 | 23,800 7/13 | 47億912万 | 34億6112万 | +12.46% 7/13 | -7.04% 6/6 |
2014年 3月期 | 484 7/25 7/19 | 411 3/31 | 35,200 11/19 | 40億2688万 | 31億3195万 | +7.04% 1/21 | -7.19% 9/2 |
2015年 3月期 | 549 3/24 | 405 4/14 | 56,100 3/24 | 41億8355万 | 30億8622万 | +10.29% 4/2 | -4.62% 10/15 |
2016年 3月期 | 1,015 6/15 | 505 4/15 | 1,771,700 5/20 | 77億3462万 | 38億4826万 | +52.3% 5/21 | -13.23% 8/24 |
2017年 3月期 | 995 5/16 | 792 6/27 | 59,000 5/23 | 75億8221万 | 60億3529万 | +9.18% 5/12 | -7.03% 6/16 |
2018年 3月期 | 906 1/10 | 841 4/12 | 36,700 2/26 | 69億400万 | 64億868万 | +2.88% 1/9 | -2.83% 2/26 |
2019年 3月期 | 1,029 9/25 | 790 12/25 | 37,600 8/6 | 78億4130万 | 60億2005万 | +6.72% 7/26 | -11.95% 12/25 |
2020年 3月期 | 978 5/16 | 625 3/13 | 68,500 5/16 | 74億5267万 | 47億6270万 | +12.41% 4/24 | -26.06% 3/13 |
2021年 3月期 | 960 3/23 | 670 4/6 | 62,500 5/19 | 73億1550万 | 51億561万 | +16.64% 5/18 | -2.69% 11/2 |
2022年 3月期 | 965 4/22 | 688 12/28 | 80,800 8/10 | 73億5360万 | 52億4278万 | +4.49% 1/24 | -9% 8/11 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 93%(1.93倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/27 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/27
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/27 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/28 vs 2010/12/27
- -7%(0.93倍)
- 2012/12/27 vs 2011/12/28
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/27
- -6%(0.94倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 94%(1.94倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)