株価チャート
株価
10/28
- 前日 (10/27)
- 2,795
- 始値
- 2,794
- 高値
- 2,798
- 安値
- 2,794
- 終値 -0.04%
- 2,794
- 出来高 +999.99%
- 54,100
乖離率
- 株価(5日)
移動平均値 - -0.04%
2,795 - 株価(25日)
移動平均値 - -0.04%
2,795 - 出来高(5日)
移動平均値 - +302.53%
13,440
2022/06/06~2022/10/28
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 | ||||||||||
10/28 | 2,794 | 2,798 | 2,794 | 2,794 | -0.04% | 54,100 | 230億5766万 | -0.04% | 24.58 | 3.69 |
10/27 | 2,795 | 2,795 | 2,794 | 2,795 | -0.04% | 800 | 230億6591万 | 0% | 24.59 | 3.69 |
10/26 | 2,795 | 2,796 | 2,794 | 2,796 | +0.07% | 4,900 | 230億7416万 | +0.04% | 24.6 | 3.69 |
10/25 | 2,795 | 2,796 | 2,794 | 2,794 | -0.07% | 1,200 | 230億5766万 | -0.04% | 24.58 | 3.69 |
10/24 | 2,794 | 2,796 | 2,794 | 2,796 | +0.07% | 6,200 | 230億7416万 | 0% | 24.6 | 3.69 |
10/21 | 2,794 | 2,795 | 2,794 | 2,794 | 0% | 1,700 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/20 | 2,795 | 2,795 | 2,794 | 2,794 | -0.07% | 2,100 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/19 | 2,794 | 2,796 | 2,794 | 2,796 | +0.07% | 5,100 | 230億7416万 | 0% | 24.6 | 3.69 |
10/18 | 2,795 | 2,796 | 2,794 | 2,794 | 0% | 7,800 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/17 | 2,794 | 2,795 | 2,794 | 2,794 | 0% | 1,700 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/14 | 2,794 | 2,797 | 2,794 | 2,794 | -0.14% | 4,500 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/13 | 2,794 | 2,798 | 2,793 | 2,798 | +0.14% | 35,000 | 230億9067万 | +0.07% | 24.62 | 3.69 |
10/12 | 2,795 | 2,800 | 2,794 | 2,794 | 0% | 35,400 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/11 | 2,795 | 2,800 | 2,794 | 2,794 | -0.04% | 18,000 | 230億5766万 | -0.07% | 24.58 | 3.69 |
10/07 | 2,794 | 2,800 | 2,794 | 2,795 | 0% | 30,900 | 230億6591万 | -0.04% | 24.59 | 3.69 |
10/06 | 2,795 | 2,797 | 2,794 | 2,795 | 0% | 6,100 | 230億6591万 | -0.04% | 24.59 | 3.69 |
10/05 | 2,799 | 2,799 | 2,795 | 2,795 | -0.18% | 4,500 | 230億6591万 | -0.04% | 24.59 | 3.69 |
10/04 | 2,797 | 2,800 | 2,794 | 2,800 | +0.11% | 24,600 | 231億717万 | +0.14% | 24.63 | 3.69 |
10/03 | 2,796 | 2,798 | 2,796 | 2,797 | 0% | 2,700 | 230億8242万 | +0.04% | 24.61 | 3.69 |
09/30 | 2,795 | 2,797 | 2,794 | 2,797 | +0.11% | 15,600 | 230億8242万 | +0.07% | 24.61 | 3.69 |
09/29 | 2,795 | 2,795 | 2,794 | 2,794 | -0.11% | 43,900 | 230億5766万 | -0.04% | 24.58 | 3.69 |
09/28 | 2,796 | 2,798 | 2,794 | 2,797 | +0.04% | 8,100 | 230億8242万 | +0.07% | 24.61 | 3.69 |
09/27 | 2,794 | 2,796 | 2,794 | 2,796 | +0.07% | 3,100 | 230億7416万 | +0.04% | 24.6 | 3.69 |
09/26 | 2,795 | 2,795 | 2,794 | 2,794 | -0.11% | 3,000 | 230億5766万 | -0.04% | 24.58 | 3.69 |
09/22 | 2,796 | 2,798 | 2,795 | 2,797 | +0.07% | 3,300 | 230億8242万 | +0.07% | 24.61 | 3.69 |
09/21 | 2,795 | 2,797 | 2,795 | 2,795 | -0.07% | 3,200 | 230億6591万 | 0% | 24.59 | 3.69 |
09/20 | 2,796 | 2,797 | 2,794 | 2,797 | +0.04% | 11,400 | 230億8242万 | +0.07% | 24.61 | 3.69 |
09/16 | 2,797 | 2,797 | 2,795 | 2,796 | -0.04% | 9,900 | 230億7416万 | +0.04% | 24.6 | 3.69 |
09/15 | 2,798 | 2,798 | 2,795 | 2,797 | -0.07% | 800 | 230億8242万 | +0.07% | 24.61 | 3.69 |
09/14 | 2,797 | 2,799 | 2,795 | 2,799 | +0.07% | 1,900 | 230億9892万 | +0.14% | 24.62 | 3.69 |
09/13 | 2,796 | 2,798 | 2,795 | 2,797 | 0% | 11,600 | 230億8242万 | +0.11% | 24.61 | 3.69 |
09/12 | 2,798 | 2,798 | 2,793 | 2,797 | 0% | 23,600 | 230億8242万 | +0.11% | 24.61 | 3.69 |
09/09 | 2,798 | 2,798 | 2,794 | 2,797 | -0.11% | 10,500 | 230億8242万 | +0.11% | 24.61 | 3.69 |
09/08 | 2,795 | 2,800 | 2,793 | 2,800 | +0.18% | 10,500 | 231億717万 | +0.21% | 24.63 | 3.69 |
09/07 | 2,794 | 2,795 | 2,793 | 2,795 | +0.04% | 3,700 | 230億6591万 | +0.04% | 24.59 | 3.69 |
09/06 | 2,793 | 2,795 | 2,793 | 2,794 | +0.04% | 6,200 | 230億5766万 | 0% | 24.58 | 3.69 |
09/05 | 2,793 | 2,794 | 2,793 | 2,793 | 0% | 7,000 | 230億4941万 | -0.04% | 24.57 | 3.69 |
09/02 | 2,794 | 2,794 | 2,793 | 2,793 | 0% | 11,300 | 230億4941万 | -0.07% | 24.57 | 3.69 |
09/01 | 2,793 | 2,795 | 2,793 | 2,793 | 0% | 11,800 | 230億4941万 | -0.07% | 24.57 | 3.69 |
08/31 | 2,794 | 2,795 | 2,793 | 2,793 | 0% | 7,100 | 230億4941万 | -0.07% | 24.57 | 3.69 |
08/30 | 2,795 | 2,795 | 2,793 | 2,793 | -0.07% | 92,100 | 230億4941万 | -0.07% | 24.57 | 3.69 |
08/29 | 2,795 | 2,795 | 2,793 | 2,795 | +0.07% | 5,000 | 230億6591万 | 0% | 24.59 | 3.69 |
08/26 | 2,793 | 2,794 | 2,793 | 2,793 | -0.07% | 4,800 | 230億4941万 | -0.07% | 24.57 | 3.69 |
08/25 | 2,795 | 2,795 | 2,793 | 2,795 | 0% | 2,400 | 230億6591万 | -0.04% | 24.59 | 3.69 |
08/24 | 2,793 | 2,795 | 2,793 | 2,795 | 0% | 2,400 | 230億6591万 | -0.04% | 24.59 | 3.69 |
08/23 | 2,794 | 2,795 | 2,793 | 2,795 | +0.07% | 2,900 | 230億6591万 | -0.04% | 24.59 | 3.69 |
08/22 | 2,793 | 2,795 | 2,793 | 2,793 | 0% | 2,400 | 230億4941万 | -0.11% | 24.57 | 3.69 |
08/19 | 2,793 | 2,795 | 2,793 | 2,793 | -0.07% | 2,200 | 230億4941万 | -0.11% | 24.57 | 3.69 |
08/18 | 2,794 | 2,795 | 2,793 | 2,795 | +0.04% | 6,300 | 230億6591万 | -0.07% | 24.59 | 3.69 |
08/17 | 2,793 | 2,794 | 2,793 | 2,794 | 0% | 6,100 | 230億5766万 | -0.11% | 24.58 | 3.69 |
08/16 | 2,794 | 2,796 | 2,793 | 2,794 | 0% | 16,000 | 230億5766万 | -0.11% | 24.58 | 3.69 |
08/15 | 2,795 | 2,796 | 2,794 | 2,794 | -0.04% | 4,000 | 230億5766万 | -0.11% | 24.58 | 3.69 |
08/12 | 2,793 | 2,796 | 2,793 | 2,795 | +0.11% | 31,300 | 230億6591万 | -0.07% | 24.59 | 3.69 |
08/10 | 2,792 | 2,795 | 2,792 | 2,792 | -0.04% | 37,100 | 230億4115万 | -0.18% | 24.56 | 3.68 |
08/09 | 2,794 | 2,794 | 2,792 | 2,793 | 0% | 14,800 | 230億4941万 | -0.18% | 24.57 | 3.69 |
08/08 | 2,795 | 2,799 | 2,793 | 2,793 | -0.11% | 23,400 | 230億4941万 | -0.18% | 24.57 | 3.69 |
08/05 | 2,798 | 2,799 | 2,796 | 2,796 | -0.07% | 21,200 | 230億7416万 | -0.07% | 24.6 | 3.69 |
08/04 | 2,798 | 2,799 | 2,796 | 2,798 | +0.04% | 57,500 | 230億9067万 | 0% | 24.62 | 3.69 |
08/03 | 2,797 | 2,799 | 2,796 | 2,797 | +0.04% | 46,100 | 230億8242万 | -0.04% | 24.61 | 3.69 |
08/02 | 2,798 | 2,799 | 2,795 | 2,796 | -0.07% | 44,500 | 230億7416万 | -0.07% | 24.6 | 3.69 |
08/01 | 2,797 | 2,799 | 2,797 | 2,798 | +0.04% | 16,500 | 230億9067万 | +0.04% | 24.62 | 3.69 |
07/29 | 2,797 | 2,799 | 2,797 | 2,797 | 0% | 31,600 | 230億8242万 | +0.04% | 24.61 | 3.69 |
07/28 | 2,797 | 2,799 | 2,797 | 2,797 | 0% | 15,800 | 230億8242万 | +0.11% | 24.61 | 3.69 |
07/27 | 2,798 | 2,799 | 2,797 | 2,797 | -0.07% | 3,700 | 230億8242万 | +0.14% | 24.61 | 3.69 |
07/26 | 2,798 | 2,799 | 2,797 | 2,799 | +0.04% | 13,600 | 230億9892万 | +0.21% | 24.62 | 3.69 |
07/25 | 2,799 | 2,800 | 2,797 | 2,798 | -0.04% | 42,000 | 230億9067万 | +0.25% | 24.62 | 3.69 |
07/22 | 2,799 | 2,800 | 2,798 | 2,799 | 0% | 20,300 | 230億9892万 | +0.36% | 24.62 | 3.69 |
07/21 | 2,801 | 2,801 | 2,798 | 2,799 | -0.07% | 13,700 | 230億9892万 | +0.47% | 24.62 | 3.69 |
07/20 | 2,800 | 2,801 | 2,799 | 2,801 | +0.11% | 57,300 | 231億1543万 | +0.61% | 24.64 | 3.7 |
07/19 | 2,798 | 2,799 | 2,798 | 2,798 | 0% | 20,600 | 230億9067万 | +0.54% | 24.62 | 3.69 |
07/15 | 2,799 | 2,799 | 2,798 | 2,798 | 0% | 13,100 | 230億9067万 | +0.54% | 24.62 | 3.69 |
07/14 | 2,798 | 2,799 | 2,797 | 2,798 | 0% | 18,300 | 230億9067万 | +0.54% | 24.62 | 3.69 |
07/13 | 2,797 | 2,799 | 2,797 | 2,798 | -0.04% | 27,500 | 230億9067万 | +0.58% | 24.62 | 3.69 |
07/12 | 2,798 | 2,799 | 2,797 | 2,799 | +0.04% | 66,900 | 230億9892万 | +0.68% | 24.62 | 3.69 |
07/11 | 2,800 | 2,800 | 2,798 | 2,798 | -0.04% | 43,300 | 230億9067万 | +0.79% | 24.62 | 3.69 |
07/08 | 2,799 | 2,804 | 2,798 | 2,799 | +0.04% | 62,200 | 230億9892万 | +0.79% | 24.62 | 3.69 |
07/07 | 2,799 | 2,801 | 2,798 | 2,798 | 0% | 51,900 | 230億9067万 | +0.83% | 24.62 | 3.69 |
07/06 | 2,798 | 2,799 | 2,797 | 2,798 | +0.04% | 24,000 | 230億9067万 | +0.94% | 24.62 | 3.69 |
07/05 | 2,797 | 2,798 | 2,796 | 2,797 | 0% | 40,200 | 230億8242万 | +0.97% | 24.61 | 3.69 |
07/04 | 2,797 | 2,798 | 2,796 | 2,797 | 0% | 47,100 | 230億8242万 | +1.05% | 24.61 | 3.69 |
07/01 | 2,798 | 2,798 | 2,795 | 2,797 | +0.07% | 58,500 | 230億8242万 | +1.16% | 24.61 | 3.69 |
06/30 | 2,795 | 2,798 | 2,794 | 2,795 | -0.11% | 120,200 | 230億6591万 | +1.16% | 24.59 | 3.69 |
06/29 | 2,797 | 2,848 | 2,789 | 2,798 | +0.25% | 1,207,300 | 230億9067万 | +1.34% | 24.62 | 3.69 |
06/28 | 2,752 | 2,816 | 2,746 | 2,791 | +0.25% | 43,100 | 230億3290万 | +1.23% | 24.55 | 3.68 |
06/27 | 2,787 | 2,787 | 2,746 | 2,784 | +0.69% | 18,800 | 229億7513万 | +1.16% | 24.49 | 3.67 |
06/24 | 2,771 | 2,787 | 2,711 | 2,765 | +0.33% | 16,500 | 228億1833万 | +0.58% | 24.33 | 3.65 |
06/23 | 2,761 | 2,793 | 2,741 | 2,756 | -0.18% | 23,200 | 227億4406万 | +0.29% | 24.25 | 3.64 |
06/22 | 2,777 | 2,793 | 2,735 | 2,761 | -1.36% | 15,800 | 227億8532万 | +0.55% | 24.29 | 3.64 |
06/21 | 2,789 | 2,805 | 2,746 | 2,799 | +1.6% | 22,600 | 230億5638万 | +1.97% | 24.62 | 3.69 |
06/20 | 2,727 | 2,786 | 2,727 | 2,755 | +0.11% | 15,000 | 226億9393万 | +0.51% | 24.24 | 3.63 |
06/17 | 2,685 | 2,752 | 2,674 | 2,752 | +0.81% | 17,400 | 226億6922万 | +0.51% | 24.21 | 3.62 |
06/16 | 2,757 | 2,758 | 2,699 | 2,730 | +0.15% | 30,100 | 224億8800万 | -0.18% | 24.02 | 3.6 |
06/15 | 2,797 | 2,829 | 2,694 | 2,726 | -2.54% | 13,400 | 224億5505万 | -0.18% | 23.98 | 3.59 |
06/14 | 2,738 | 2,803 | 2,725 | 2,797 | +0.39% | 16,700 | 230億3990万 | +2.53% | 24.61 | 3.68 |
06/13 | 2,716 | 2,786 | 2,716 | 2,786 | -0.85% | 5,300 | 229億4929万 | +2.35% | 24.51 | 3.67 |
06/10 | 2,789 | 2,810 | 2,751 | 2,810 | +1.7% | 17,400 | 231億4699万 | +3.46% | 24.72 | 3.7 |
06/09 | 2,749 | 2,788 | 2,745 | 2,763 | +0.91% | 9,100 | 227億5983万 | +1.99% | 24.31 | 3.64 |
06/08 | 2,720 | 2,743 | 2,714 | 2,738 | +0.66% | 4,600 | 225億5390万 | +1.41% | 24.09 | 3.61 |
06/07 | 2,809 | 2,813 | 2,720 | 2,720 | -3.17% | 15,600 | 224億563万 | +1.08% | 23.93 | 3.58 |
06/06 | 2,708 | 2,840 | 2,677 | 2,809 | +2.15% | 30,900 | 231億3875万 | +4.89% | 24.71 | 3.7 |
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 | |
2016年 2月期 | 1,659 11/30 | 974 2/12 | 183,000 10/19 | 134億681万 | 78億7115万 | +26.18% 10/26 | -21% 1/21 |
2017年 2月期 | 1,390 4/27 4/14 | 910 8/4 | 184,100 6/23 | 112億3907万 | 73億5795万 | +17.19% 10/17 | -20.54% 6/24 |
2018年 2月期 | 1,698 2/28 | 940 4/17 | 269,200 12/8 | 137億5866万 | 76億748万 | +22.1% 2/2 | -10.97% 4/17 |
2019年 2月期 | 1,668 3/14 | 751 1/4 | 418,500 4/11 | 135億1557万 | 60億8885万 | +17.15% 6/27 | -25.12% 4/17 |
2020年 2月期 | 2,481 1/6 | 826 3/1 | 3,615,400 12/30 | 201億5877万 | 66億9808万 | +46.83% 4/11 | -34.82% 3/13 |
2021年 2月期 | 1,966 9/24 | 902 3/19 | 2,001,700 7/1 | 159億9156万 | 73億2898万 | +28.87% 5/12 | -11.56% 7/17 |
2022年 2月期 | 3,260 10/28 | 1,433 3/5 | 1,836,900 10/6 | 267億710万 | 116億6686万 | +24.87% 7/5 | -13.63% 11/30 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -18%(0.82倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -26%(0.74倍)
- 2019/12/30 vs 2018/12/28
- 186%(2.86倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- 47%(1.47倍)