株価チャート
株価
12/20
- 前日 (12/19)
- 428
- 始値
- 427
- 高値
- 428
- 安値
- 427
- 終値 ±0%
- 428
- 出来高 -77.38%
- 1,900
乖離率
- 株価(5日)
移動平均値 - 0%
428 - 株価(25日)
移動平均値 - 0%
428 - 出来高(5日)
移動平均値 - -43.79%
3,380
2022/07/22~2022/12/20
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 | ||||||||||
12/20 | 427 | 428 | 427 | 428 | 0% | 1,900 | 10億9528万 | 0% | - | 0.84 |
12/19 | 428 | 429 | 428 | 428 | 0% | 8,400 | 10億9528万 | 0% | - | 0.84 |
12/16 | 428 | 428 | 428 | 428 | 0% | 3,600 | 10億9528万 | 0% | - | 0.84 |
12/15 | 428 | 428 | 428 | 428 | 0% | 300 | 10億9528万 | 0% | - | 0.84 |
12/14 | 428 | 428 | 428 | 428 | 0% | 2,700 | 10億9528万 | 0% | - | 0.84 |
12/13 | 427 | 428 | 427 | 428 | +0.23% | 2,700 | 10億9528万 | 0% | - | 0.84 |
12/12 | 428 | 428 | 427 | 427 | -0.23% | 2,200 | 10億9272万 | 0% | - | 0.84 |
12/09 | 427 | 428 | 427 | 428 | +0.23% | 500 | 10億9528万 | +0.23% | - | 0.84 |
12/08 | 428 | 428 | 427 | 427 | -0.23% | 400 | 10億9272万 | 0% | - | 0.84 |
12/07 | 428 | 428 | 427 | 428 | 0% | 3,400 | 10億9528万 | +0.23% | - | 0.84 |
12/06 | 427 | 428 | 427 | 428 | +0.23% | 3,900 | 10億9528万 | +0.23% | - | 0.84 |
12/05 | 427 | 428 | 427 | 427 | 0% | 2,300 | 10億9272万 | 0% | - | 0.84 |
12/02 | 427 | 428 | 427 | 427 | 0% | 4,900 | 10億9272万 | 0% | - | 0.84 |
12/01 | 427 | 429 | 427 | 427 | -0.23% | 6,400 | 10億9272万 | 0% | - | 0.84 |
11/30 | 429 | 429 | 427 | 428 | 0% | 1,300 | 10億9528万 | +0.23% | - | 0.84 |
11/29 | 428 | 428 | 428 | 428 | 0% | 500 | 10億9528万 | +0.23% | - | 0.84 |
11/28 | 428 | 428 | 428 | 428 | 0% | 500 | 10億9528万 | +0.23% | - | 0.84 |
11/25 | 427 | 428 | 427 | 428 | +0.23% | 2,500 | 10億9528万 | +0.23% | - | 0.84 |
11/24 | 427 | 427 | 427 | 427 | 0% | 900 | 10億9272万 | 0% | - | 0.84 |
11/22 | 428 | 428 | 427 | 427 | -0.23% | 300 | 10億9272万 | 0% | - | 0.84 |
11/18 | 429 | 429 | 428 | 428 | -0.23% | 300 | 10億9528万 | +0.23% | - | 0.84 |
11/17 | 429 | 429 | 427 | 429 | 0% | 1,800 | 10億9784万 | +0.47% | - | 0.85 |
11/16 | 428 | 429 | 427 | 429 | +0.23% | 5,200 | 10億9784万 | +0.7% | - | 0.85 |
11/15 | 428 | 428 | 427 | 428 | 0% | 1,100 | 10億9528万 | +0.47% | - | 0.84 |
11/14 | 428 | 428 | 427 | 428 | +0.23% | 500 | 10億9528万 | +0.47% | - | 0.84 |
11/11 | 427 | 427 | 427 | 427 | 0% | 12,700 | 10億9272万 | +0.23% | - | 0.84 |
11/10 | 427 | 427 | 427 | 427 | +0.23% | 400 | 10億9272万 | +0.23% | - | 0.84 |
11/09 | 427 | 427 | 426 | 426 | -0.23% | 5,200 | 10億9016万 | 0% | - | 0.84 |
11/08 | 426 | 427 | 426 | 427 | +0.23% | 3,100 | 10億9272万 | +0.23% | - | 0.84 |
11/07 | 426 | 426 | 426 | 426 | 0% | 1,200 | 10億9016万 | 0% | - | 0.84 |
11/04 | 426 | 426 | 426 | 426 | -0.23% | 7,200 | 10億9016万 | 0% | - | 0.84 |
11/02 | 427 | 427 | 427 | 427 | +0.23% | 100 | 10億9272万 | +0.23% | - | 0.84 |
11/01 | 426 | 426 | 426 | 426 | 0% | 100 | 10億9016万 | 0% | - | 0.84 |
10/31 | 426 | 426 | 426 | 426 | 0% | 1,300 | 10億9016万 | 0% | - | 0.84 |
10/28 | 427 | 427 | 426 | 426 | 0% | 4,000 | 10億9016万 | 0% | - | 0.84 |
10/27 | 427 | 427 | 426 | 426 | 0% | 2,900 | 10億9016万 | 0% | - | 0.84 |
10/26 | 426 | 426 | 426 | 426 | 0% | 800 | 10億9016万 | 0% | - | 0.84 |
10/25 | 426 | 426 | 426 | 426 | -0.23% | 200 | 10億9016万 | 0% | - | 0.84 |
10/24 | 427 | 427 | 427 | 427 | +0.23% | 1,300 | 10億9272万 | +0.23% | - | 0.84 |
10/21 | 426 | 426 | 426 | 426 | 0% | 100 | 10億9016万 | 0% | - | 0.84 |
10/20 | 426 | 426 | 426 | 426 | 0% | 100 | 10億9016万 | -0.23% | - | 0.84 |
10/19 | 426 | 426 | 426 | 426 | 0% | 3,900 | 10億9016万 | -0.23% | - | 0.84 |
10/18 | 426 | 426 | 426 | 426 | 0% | 2,500 | 10億9016万 | -0.23% | - | 0.84 |
10/17 | 426 | 426 | 426 | 426 | 0% | 1,700 | 10億9016万 | -0.47% | - | 0.84 |
10/14 | 426 | 426 | 426 | 426 | 0% | 5,700 | 10億9016万 | -0.47% | - | 0.84 |
10/13 | 426 | 426 | 426 | 426 | 0% | 3,500 | 10億9016万 | -0.47% | - | 0.84 |
10/12 | 426 | 426 | 426 | 426 | 0% | 4,500 | 10億9016万 | -0.47% | - | 0.84 |
10/11 | 427 | 427 | 426 | 426 | -0.23% | 3,400 | 10億9016万 | -0.47% | - | 0.84 |
10/07 | 426 | 427 | 426 | 427 | 0% | 500 | 10億9272万 | -0.23% | - | 0.84 |
10/06 | 426 | 427 | 426 | 427 | +0.23% | 15,900 | 10億9272万 | -0.23% | - | 0.84 |
10/05 | 426 | 427 | 426 | 426 | 0% | 600 | 10億9016万 | -0.47% | - | 0.84 |
10/04 | 427 | 427 | 426 | 426 | 0% | 2,400 | 10億9016万 | -0.7% | - | 0.84 |
10/03 | 427 | 427 | 426 | 426 | -0.23% | 14,800 | 10億9016万 | -0.7% | - | 0.84 |
09/30 | 427 | 427 | 426 | 427 | 0% | 2,900 | 10億9272万 | -0.47% | - | 0.84 |
09/29 | 427 | 427 | 427 | 427 | +0.23% | 18,700 | 10億9272万 | -0.47% | - | 0.84 |
09/28 | 426 | 426 | 426 | 426 | 0% | 12,500 | 10億9016万 | -0.7% | - | 0.84 |
09/27 | 426 | 427 | 426 | 426 | 0% | 37,600 | 10億9016万 | -0.7% | - | 0.84 |
09/26 | 427 | 427 | 426 | 426 | -0.23% | 50,100 | 10億9016万 | -0.7% | - | 0.84 |
09/22 | 425 | 428 | 425 | 427 | +0.71% | 81,700 | 10億9272万 | -0.47% | - | 0.84 |
09/21 | 425 | 425 | 424 | 424 | -0.24% | 39,900 | 10億8504万 | -1.4% | - | 0.84 |
09/20 | 428 | 429 | 425 | 425 | -0.7% | 111,600 | 10億8760万 | -1.16% | - | 0.84 |
09/16 | 430 | 431 | 428 | 428 | -0.7% | 64,100 | 10億9528万 | -0.7% | - | 0.84 |
09/15 | 432 | 433 | 430 | 431 | +0.47% | 31,200 | 11億296万 | 0% | - | 0.85 |
09/14 | 432 | 432 | 429 | 429 | -0.69% | 23,100 | 10億9784万 | -0.46% | - | 0.85 |
09/13 | 434 | 437 | 431 | 432 | -0.23% | 8,300 | 11億551万 | 0% | - | 0.85 |
09/12 | 432 | 439 | 431 | 433 | 0% | 37,600 | 11億807万 | +0.93% | - | 0.85 |
09/09 | 434 | 435 | 432 | 433 | 0% | 21,600 | 11億807万 | +1.41% | - | 0.85 |
09/08 | 429 | 477 | 429 | 433 | +0.93% | 286,000 | 11億807万 | +1.88% | - | 0.85 |
09/07 | 429 | 430 | 429 | 429 | 0% | 50,700 | 10億9784万 | +1.66% | - | 0.85 |
09/06 | 430 | 430 | 429 | 429 | -0.23% | 10,000 | 10億9784万 | +2.39% | - | 0.85 |
09/05 | 430 | 431 | 429 | 430 | +0.23% | 15,000 | 11億40万 | +3.12% | - | 0.85 |
09/02 | 430 | 430 | 429 | 429 | 0% | 20,900 | 10億9784万 | +3.87% | - | 0.85 |
09/01 | 429 | 430 | 429 | 429 | 0% | 57,400 | 10億9784万 | +4.38% | - | 0.85 |
08/31 | 430 | 430 | 429 | 429 | -0.23% | 50,000 | 10億9784万 | +5.15% | - | 0.85 |
08/30 | 429 | 430 | 428 | 430 | +0.23% | 17,900 | 11億40万 | +6.44% | - | 0.85 |
08/29 | 429 | 430 | 428 | 429 | 0% | 11,700 | 10億9784万 | +6.98% | - | 0.85 |
08/26 | 429 | 430 | 429 | 429 | 0% | 17,100 | 10億9784万 | +7.79% | - | 0.85 |
08/25 | 428 | 430 | 428 | 429 | +0.23% | 65,800 | 10億9784万 | +8.61% | - | 0.85 |
08/24 | 430 | 430 | 428 | 428 | -0.47% | 99,900 | 10億9528万 | +8.91% | - | 0.84 |
08/23 | 430 | 430 | 429 | 430 | 0% | 16,400 | 11億40万 | +10.26% | - | 0.85 |
08/22 | 430 | 431 | 429 | 430 | 0% | 35,200 | 11億40万 | +11.11% | - | 0.85 |
08/19 | 430 | 432 | 430 | 430 | -0.23% | 23,000 | 11億40万 | +11.98% | - | 0.85 |
08/18 | 432 | 432 | 431 | 431 | -0.46% | 38,600 | 11億296万 | +13.12% | - | 0.85 |
08/17 | 434 | 435 | 431 | 433 | -0.46% | 60,600 | 11億807万 | +14.85% | - | 0.85 |
08/16 | 439 | 441 | 435 | 435 | -0.68% | 99,700 | 11億1319万 | +16.31% | - | 0.86 |
08/15 | 437 | 451 | 433 | 438 | +0.69% | 91,700 | 11億2087万 | +18.06% | - | 0.86 |
08/12 | 440 | 451 | 434 | 435 | -0.23% | 181,200 | 11億1319万 | +18.21% | - | 0.86 |
08/10 | 455 | 528 | 436 | 436 | -3.11% | 877,000 | 11億1575万 | +19.45% | - | 0.86 |
08/09 | 432 | 450 | 430 | 450 | +21.62% | 402,100 | 11億5158万 | +24.65% | - | 0.89 |
08/08 | 373 | 373 | 370 | 370 | -1.07% | 2,300 | 9億4685万 | +3.64% | - | 0.73 |
08/05 | 378 | 378 | 367 | 374 | -1.06% | 4,600 | 9億5709万 | +4.76% | - | 0.74 |
08/04 | 359 | 380 | 359 | 378 | +3.28% | 22,300 | 9億6732万 | +5.88% | - | 0.75 |
08/03 | 360 | 366 | 358 | 366 | +1.95% | 800 | 9億3662万 | +2.81% | - | 0.72 |
08/01 | 359 | 365 | 359 | 359 | +0.56% | 4,200 | 9億1870万 | +1.13% | - | 0.71 |
07/29 | 355 | 357 | 353 | 357 | +1.42% | 6,600 | 9億1358万 | +0.56% | - | 0.7 |
07/28 | 355 | 358 | 352 | 352 | -1.12% | 1,900 | 9億79万 | -0.56% | - | 0.69 |
07/27 | 357 | 357 | 351 | 356 | 0% | 1,200 | 9億1102万 | +0.56% | - | 0.7 |
07/26 | 355 | 356 | 350 | 356 | +1.42% | 2,800 | 9億1102万 | +0.56% | - | 0.7 |
07/25 | 349 | 351 | 348 | 351 | +0.57% | 800 | 8億9823万 | -0.85% | - | 0.69 |
07/22 | 357 | 357 | 348 | 349 | -1.97% | 7,000 | 8億9311万 | -1.13% | - | 0.69 |
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 | 925 250 10/15 250 5/15 他2件 | 581 157 3/19 157 3/17 | 13,509 50,000 3/4 | - | - | +15.85% 10/15 | -15.55% 11/27 |
2009年 3月期 | 596 161 5/26 | 241 65 3/23 | 5,674 21,000 10/29 | - | - | +49.17% 4/30 | -35.42% 10/8 |
2010年 3月期 | 400 108 4/30 | 222 60 2/24 60 2/23 | 4,323 16,000 3/25 | - | - | +26.13% 5/14 | -28.44% 11/18 |
2011年 3月期 | 481 130 3/8 130 3/7 他6件 | 259 70 4/2 | 6,214 23,000 5/17 | 13億1560万 | 7億840万 | +16.43% 12/8 | -26.42% 3/16 |
2012年 3月期 | 555 150 2/1 | 344 93 9/26 93 8/9 | 48,091 178,000 2/1 | 15億1800万 | 9億4116万 | +18.68% 2/1 | -12.7% 6/15 |
2013年 3月期 | 570 154 3/4 | 381 103 5/23 103 5/22 他2件 | 19,993 74,000 5/30 | 15億5848万 | 10億4236万 | +19.34% 3/4 | -18.7% 11/14 |
2014年 3月期 | 637 172 11/22 | 407 110 11/12 | 109,150 404,000 11/22 | 17億4064万 | 11億1320万 | +25.92% 11/22 | -14.55% 3/24 |
2015年 3月期 | 1,384 374 10/28 | 389 105 10/14 | 549,261 2,033,000 10/30 | 26億7038万 | 7億4970万 | +173.39% 10/28 | -17.11% 12/16 |
2016年 3月期 | 696 188 4/1 | 263 71 2/12 | 356,088 1,318,000 9/1 | 13億4233万 | 5億694万 | +14.78% 4/22 | -26.85% 8/25 |
2017年 3月期 | 533 144 3/30 | 300 81 6/28 81 4/18 他5件 | 993,155 3,676,000 7/26 | 10億2817万 | 5億7834万 | +22.17% 6/14 | -8.06% 5/30 |
2018年 3月期 | 1,425 385 2/9 | 492 133 5/23 133 5/22 | 1,001,801 3,708,000 2/7 | 27億4893万 | 9億4963万 | +75.71% 10/17 | -16.15% 3/12 |
2019年 3月期 | 1,210 327 4/16 | 463 626 12/25 | 188,581 698,000 4/16 | 23億3480万 | 8億9393万 | +20.75% 3/5 | -20.93% 7/5 |
2020年 3月期 | 644 870 6/24 | 257 347 3/24 | 36,203 26,800 3/24 | 12億4237万 | 4億9552万 | +43.18% 5/12 | -38.55% 3/24 |
2021年 3月期 | 600 3/9 | 244 330 4/8 | 171,700 3/9 | 15億3544万 | 4億7124万 | +48.22% 3/9 | -14.19% 11/30 |
2022年 3月期 | 851 10/20 | 305 3/9 | 1,083,100 10/20 | 21億7777万 | 7億8051万 | +50.76% 10/20 | -23.93% 11/12 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 36%(1.36倍)
- 1985/12/28 vs 1984/12/28
- 23%(1.23倍)
- 1986/12/27 vs 1985/12/28
- -39%(0.61倍)
- 1987/12/28 vs 1986/12/27
- 27%(1.27倍)
- 1988/12/28 vs 1987/12/28
- 26%(1.26倍)
- 1989/12/29 vs 1988/12/28
- 176%(2.76倍)
- 1990/12/27 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/26 vs 1990/12/27
- -17%(0.83倍)
- 1992/12/30 vs 1991/12/26
- -9%(0.91倍)
- 1993/12/30 vs 1992/12/30
- -22%(0.78倍)
- 1994/12/29 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/28 vs 1994/12/29
- -18%(0.82倍)
- 1996/12/26 vs 1995/12/28
- -27%(0.73倍)
- 1997/12/24 vs 1996/12/26
- -55%(0.45倍)
- 1998/12/17 vs 1997/12/24
- -38%(0.62倍)
- 1999/12/28 vs 1998/12/17
- 19%(1.19倍)
- 2000/12/27 vs 1999/12/28
- -31%(0.69倍)
- 2001/12/20 vs 2000/12/27
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/20
- 80%(1.8倍)
- 2003/12/29 vs 2002/12/30
- 49%(1.49倍)
- 2004/12/30 vs 2003/12/29
- 49%(1.49倍)
- 2005/12/30 vs 2004/12/30
- 55%(1.55倍)
- 2006/12/26 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/26 vs 2006/12/26
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/26
- -55%(0.45倍)
- 2009/12/25 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/25
- 68%(1.68倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/27 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/27
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -39%(0.61倍)
- 2016/12/30 vs 2015/12/30
- 28%(1.28倍)
- 2017/12/29 vs 2016/12/30
- 61%(1.61倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/20 vs 2021/12/30
- 15%(1.15倍)