株価チャート
株価
7/27
- 前日 (7/26)
- 5,720
- 始値
- 5,720
- 高値
- 5,820
- 安値
- 5,720
- 終値 +1.22%
- 5,790
- 出来高 -6.9%
- 2,700
乖離率
- 株価（5日）
移動平均値 - +0.98%
5,734 - 株価（25日）
移動平均値 - +2.55%
5,646 - 出来高（5日）
移動平均値 - +10.66%
2,440
2022/03/02～2022/07/27
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 | ||||||||||
| 07/27 | 5,720 | 5,820 | 5,720 | 5,790 | +1.22% | 2,700 | 166億282万 | +2.55% | 13.2 | 0.54 |
| 07/26 | 5,710 | 5,800 | 5,710 | 5,720 | +0.53% | 2,900 | 164億210万 | +1.49% | 13.04 | 0.53 |
| 07/25 | 5,720 | 5,720 | 5,670 | 5,690 | -0.87% | 2,000 | 163億1607万 | +1.14% | 12.97 | 0.53 |
| 07/22 | 5,690 | 5,750 | 5,690 | 5,740 | +0.17% | 1,100 | 164億5945万 | +2.06% | 13.09 | 0.53 |
| 07/21 | 5,740 | 5,740 | 5,670 | 5,730 | -3.21% | 3,500 | 164億3077万 | +1.76% | 13.07 | 0.53 |
| 07/20 | 5,960 | 5,960 | 5,900 | 5,920 | +1.54% | 2,800 | 169億7560万 | +5% | 13.5 | 0.55 |
| 07/19 | 5,720 | 5,890 | 5,720 | 5,830 | +2.1% | 4,900 | 167億1752万 | +3.37% | 13.29 | 0.54 |
| 07/15 | 5,660 | 5,710 | 5,660 | 5,710 | -0.35% | 2,900 | 163億7342万 | +1.06% | 13.02 | 0.53 |
| 07/14 | 5,700 | 5,780 | 5,680 | 5,730 | +1.06% | 2,400 | 164億3077万 | +0.99% | 13.07 | 0.53 |
| 07/13 | 5,690 | 5,690 | 5,670 | 5,670 | +0.53% | 500 | 162億5872万 | -0.53% | 12.93 | 0.52 |
| 07/12 | 5,710 | 5,710 | 5,640 | 5,640 | -1.91% | 500 | 161億7270万 | -1.57% | 12.86 | 0.52 |
| 07/11 | 5,750 | 5,760 | 5,740 | 5,750 | +0.88% | 1,100 | 164億8812万 | -0.14% | 13.11 | 0.53 |
| 07/08 | 5,650 | 5,890 | 5,650 | 5,700 | +3.26% | 2,500 | 163億4475万 | -1.28% | 13 | 0.53 |
| 07/07 | 5,480 | 5,530 | 5,470 | 5,520 | +0.55% | 900 | 158億2860万 | -4.66% | 12.59 | 0.51 |
| 07/06 | 5,440 | 5,490 | 5,410 | 5,490 | -2.31% | 1,800 | 157億4257万 | -5.62% | 12.52 | 0.51 |
| 07/05 | 5,590 | 5,640 | 5,590 | 5,620 | +0.36% | 500 | 161億1535万 | -3.8% | 12.81 | 0.52 |
| 07/04 | 5,630 | 5,630 | 5,560 | 5,600 | +1.45% | 900 | 160億5800万 | -4.47% | 12.77 | 0.52 |
| 07/01 | 5,600 | 5,600 | 5,490 | 5,520 | -0.36% | 900 | 158億2860万 | -6.19% | 12.59 | 0.51 |
| 06/30 | 5,600 | 5,620 | 5,530 | 5,540 | -1.95% | 800 | 158億8595万 | -6.21% | 12.63 | 0.51 |
| 06/29 | 5,640 | 5,650 | 5,640 | 5,650 | +0.71% | 600 | 162億137万 | -4.56% | 12.88 | 0.52 |
| 06/28 | 5,650 | 5,650 | 5,590 | 5,610 | +1.08% | 1,500 | 160億8667万 | -5.43% | 12.79 | 0.52 |
| 06/27 | 5,540 | 5,600 | 5,520 | 5,550 | +1.65% | 1,300 | 159億1462万 | -6.64% | 12.66 | 0.51 |
| 06/24 | 5,410 | 5,470 | 5,350 | 5,460 | 0% | 1,500 | 156億5655万 | -8.37% | 12.45 | 0.5 |
| 06/23 | 5,460 | 5,460 | 5,420 | 5,460 | -0.73% | 1,100 | 156億5655万 | -8.71% | 12.45 | 0.5 |
| 06/22 | 5,550 | 5,550 | 5,500 | 5,500 | -1.08% | 700 | 157億7125万 | -8.3% | 12.54 | 0.51 |
| 06/21 | 5,510 | 5,600 | 5,510 | 5,560 | +2.02% | 1,300 | 159億4330万 | -7.55% | 12.68 | 0.51 |
| 06/20 | 5,740 | 5,740 | 5,350 | 5,450 | -3.37% | 4,100 | 156億2787万 | -9.54% | 12.43 | 0.5 |
| 06/17 | 5,760 | 5,760 | 5,640 | 5,640 | -4.73% | 4,100 | 161億7270万 | -6.62% | 12.86 | 0.52 |
| 06/16 | 5,970 | 5,990 | 5,920 | 5,920 | +0.17% | 1,000 | 169億7560万 | -2.12% | 13.5 | 0.55 |
| 06/15 | 6,010 | 6,040 | 5,890 | 5,910 | -1.17% | 2,200 | 169億4692万 | -2.23% | 13.48 | 0.55 |
| 06/14 | 5,970 | 6,020 | 5,940 | 5,980 | -1.48% | 3,900 | 171億4765万 | -1.01% | 13.64 | 0.55 |
| 06/13 | 6,160 | 6,170 | 6,050 | 6,070 | -3.8% | 1,700 | 174億572万 | +0.58% | 13.84 | 0.56 |
| 06/10 | 6,330 | 6,330 | 6,260 | 6,310 | -1.25% | 3,200 | 180億9392万 | +4.94% | 14.39 | 0.58 |
| 06/09 | 6,410 | 6,420 | 6,280 | 6,390 | -0.47% | 4,200 | 183億2332万 | +7.34% | 14.57 | 0.59 |
| 06/08 | 6,340 | 6,420 | 6,340 | 6,420 | +1.42% | 3,800 | 184億935万 | +9.02% | 14.64 | 0.59 |
| 06/07 | 6,170 | 6,350 | 6,170 | 6,330 | +3.09% | 10,200 | 181億5127万 | +8.74% | 14.43 | 0.59 |
| 06/06 | 6,160 | 6,160 | 6,110 | 6,140 | +0.49% | 1,600 | 176億645万 | +6.63% | 14 | 0.57 |
| 06/03 | 6,200 | 6,260 | 6,110 | 6,110 | -1.45% | 2,000 | 175億2042万 | +7.17% | 13.93 | 0.56 |
| 06/02 | 6,190 | 6,260 | 6,160 | 6,200 | +1.47% | 5,400 | 177億7850万 | +9.89% | 14.14 | 0.57 |
| 06/01 | 6,140 | 6,160 | 6,090 | 6,110 | -0.33% | 4,800 | 175億2042万 | +9.54% | 13.93 | 0.56 |
| 05/31 | 6,190 | 6,200 | 6,130 | 6,130 | -0.33% | 2,900 | 175億7777万 | +10.99% | 13.98 | 0.57 |
| 05/30 | 6,080 | 6,240 | 6,080 | 6,150 | +1.15% | 5,900 | 176億3512万 | +12.49% | 14.02 | 0.57 |
| 05/27 | 5,960 | 6,080 | 5,940 | 6,080 | +3.4% | 4,600 | 174億3440万 | +12.41% | 13.86 | 0.56 |
| 05/26 | 5,910 | 5,930 | 5,860 | 5,880 | -1.01% | 1,900 | 168億6090万 | +9.82% | 13.41 | 0.54 |
| 05/25 | 6,020 | 6,020 | 5,890 | 5,940 | +0.17% | 1,600 | 170億3295万 | +11.95% | 13.54 | 0.55 |
| 05/24 | 5,930 | 5,930 | 5,930 | 5,930 | +0.51% | 100 | 170億427万 | +12.89% | 13.52 | 0.55 |
| 05/23 | 6,020 | 6,020 | 5,900 | 5,900 | -1.83% | 1,800 | 169億1825万 | +13.59% | 13.45 | 0.55 |
| 05/20 | 5,960 | 6,060 | 5,940 | 6,010 | +1.86% | 9,000 | 172億3367万 | +16.99% | 13.7 | 0.56 |
| 05/19 | 5,730 | 5,940 | 5,730 | 5,900 | 0% | 14,400 | 169億1825万 | +16.28% | 13.45 | 0.55 |
| 05/18 | 5,860 | 5,970 | 5,860 | 5,900 | +1.2% | 13,100 | 169億1825万 | +17.67% | 13.45 | 0.55 |
| 05/17 | 5,860 | 5,890 | 5,820 | 5,830 | +0.17% | 12,200 | 167億1752万 | +17.75% | 13.29 | 0.54 |
| 05/16 | 5,870 | 5,920 | 5,820 | 5,820 | -0.34% | 2,000 | 166億8885万 | +18.87% | 13.27 | 0.54 |
| 05/13 | 5,800 | 5,880 | 5,800 | 5,840 | 0% | 5,500 | 167億4620万 | +20.64% | 13.32 | 0.54 |
| 05/12 | 5,810 | 5,950 | 5,780 | 5,840 | +0.34% | 11,200 | 167億4620万 | +22.02% | 13.32 | 0.54 |
| 05/11 | 5,830 | 5,890 | 5,760 | 5,820 | -0.17% | 22,500 | 166億8885万 | +23.1% | 13.27 | 0.54 |
| 05/10 | 5,620 | 5,850 | 5,620 | 5,830 | +5.62% | 70,200 | 167億1752万 | +24.84% | 13.29 | 0.54 |
| 05/09 | 5,520 | 5,520 | 5,520 | 5,520 | +14.64% | 3,800 | 158億2860万 | +19.77% | 12.59 | 0.51 |
| 05/06 | 4,770 | 4,840 | 4,760 | 4,815 | +0.73% | 3,100 | 138億701万 | +5.59% | 10.98 | 0.45 |
| 05/02 | 4,750 | 4,780 | 4,655 | 4,780 | +1.27% | 1,600 | 137億665万 | +5.33% | 10.9 | 0.44 |
| 04/28 | 4,685 | 4,740 | 4,675 | 4,720 | -0.53% | 2,000 | 135億3460万 | +4.47% | 10.76 | 0.44 |
| 04/27 | 4,690 | 4,745 | 4,620 | 4,745 | +0.53% | 2,000 | 136億628万 | +5.42% | 10.82 | 0.44 |
| 04/26 | 4,685 | 4,720 | 4,685 | 4,720 | +1.51% | 800 | 135億3460万 | +5.31% | 10.76 | 0.44 |
| 04/25 | 4,600 | 4,650 | 4,590 | 4,650 | +1.09% | 1,500 | 133億3387万 | +4.19% | 10.6 | 0.43 |
| 04/22 | 4,670 | 4,670 | 4,600 | 4,600 | -2.85% | 1,400 | 131億9050万 | +3.44% | 10.49 | 0.43 |
| 04/21 | 4,675 | 4,735 | 4,660 | 4,735 | +0.32% | 900 | 135億7761万 | +6.86% | 10.8 | 0.44 |
| 04/20 | 4,690 | 4,720 | 4,685 | 4,720 | +0.64% | 1,500 | 135億3460万 | +7.05% | 10.76 | 0.44 |
| 04/19 | 4,750 | 4,750 | 4,600 | 4,690 | -0.64% | 1,700 | 134億4857万 | +6.91% | 10.69 | 0.43 |
| 04/18 | 4,675 | 4,745 | 4,665 | 4,720 | +0.85% | 3,300 | 135億3460万 | +8.16% | 10.76 | 0.44 |
| 04/15 | 4,630 | 4,680 | 4,585 | 4,680 | +1.52% | 3,300 | 134億1990万 | +7.73% | 10.67 | 0.43 |
| 04/14 | 4,480 | 4,610 | 4,480 | 4,610 | +3.25% | 4,000 | 132億1917万 | +6.59% | 10.51 | 0.43 |
| 04/13 | 4,455 | 4,465 | 4,455 | 4,465 | +0.22% | 700 | 128億338万 | +3.67% | 10.18 | 0.41 |
| 04/12 | 4,460 | 4,460 | 4,455 | 4,455 | +0.11% | 1,000 | 127億7471万 | +3.68% | 10.16 | 0.41 |
| 04/11 | 4,400 | 4,460 | 4,400 | 4,450 | +1.48% | 1,300 | 127億6037万 | +3.75% | 10.15 | 0.41 |
| 04/08 | 4,350 | 4,385 | 4,350 | 4,385 | +0.92% | 700 | 125億7398万 | +2.31% | 10 | 0.41 |
| 04/07 | 4,380 | 4,435 | 4,340 | 4,345 | -2.36% | 500 | 124億5928万 | +1.38% | 9.91 | 0.4 |
| 04/06 | 4,445 | 4,450 | 4,445 | 4,450 | 0% | 200 | 127億6037万 | +3.83% | 10.15 | 0.41 |
| 04/05 | 4,405 | 4,470 | 4,405 | 4,450 | -0.11% | 1,200 | 127億6037万 | +3.92% | 10.15 | 0.41 |
| 04/04 | 4,400 | 4,470 | 4,355 | 4,455 | +1.71% | 3,100 | 127億7471万 | +4.21% | 10.16 | 0.41 |
| 04/01 | 4,380 | 4,400 | 4,335 | 4,380 | -0.11% | 1,500 | 125億5965万 | +2.77% | 9.99 | 0.4 |
| 03/31 | 4,335 | 4,385 | 4,335 | 4,385 | +2.1% | 200 | 125億7398万 | +3.08% | 10 | 0.41 |
| 03/30 | 4,280 | 4,295 | 4,270 | 4,295 | -0.12% | 1,400 | 123億1591万 | +1.13% | 9.79 | 0.4 |
| 03/29 | 4,300 | 4,300 | 4,270 | 4,300 | +0.82% | 400 | 123億3025万 | +1.32% | 9.8 | 0.4 |
| 03/28 | 4,265 | 4,300 | 4,265 | 4,265 | -0.12% | 900 | 122億2988万 | +0.61% | 9.73 | 0.4 |
| 03/25 | 4,295 | 4,295 | 4,270 | 4,270 | -0.58% | 400 | 122億4422万 | +0.8% | 9.74 | 0.4 |
| 03/24 | 4,225 | 4,295 | 4,225 | 4,295 | +0.47% | 200 | 123億1591万 | +1.49% | 9.79 | 0.4 |
| 03/23 | 4,270 | 4,275 | 4,210 | 4,275 | +0.59% | 1,800 | 122億5856万 | +1.16% | 9.75 | 0.4 |
| 03/22 | 4,250 | 4,250 | 4,175 | 4,250 | +0.12% | 1,200 | 121億8687万 | +0.64% | 9.69 | 0.4 |
| 03/18 | 4,185 | 4,245 | 4,185 | 4,245 | +1.19% | 300 | 121億7253万 | +0.57% | 9.68 | 0.4 |
| 03/17 | 4,190 | 4,195 | 4,190 | 4,195 | +0.12% | 300 | 120億2916万 | -0.59% | 9.57 | 0.39 |
| 03/16 | 4,190 | 4,190 | 4,190 | 4,190 | +0.24% | 200 | 120億1482万 | -0.71% | 9.55 | 0.39 |
| 03/15 | 4,260 | 4,260 | 4,180 | 4,180 | +1.95% | 300 | 119億8615万 | -0.9% | 9.53 | 0.39 |
| 03/14 | 4,220 | 4,220 | 3,965 | 4,100 | -2.84% | 10,300 | 117億5675万 | -2.77% | 9.35 | 0.38 |
| 03/11 | 4,220 | 4,220 | 4,220 | 4,220 | 0% | 100 | 121億85万 | +0.05% | 9.62 | 0.4 |
| 03/10 | 4,290 | 4,290 | 4,220 | 4,220 | +1.56% | 300 | 121億85万 | +0.09% | 9.62 | 0.4 |
| 03/09 | 4,200 | 4,200 | 4,155 | 4,155 | -1.31% | 200 | 119億1446万 | -1.31% | 9.47 | 0.39 |
| 03/08 | 4,230 | 4,230 | 4,180 | 4,210 | -0.94% | 700 | 120億7217万 | +0.02% | 9.6 | 0.39 |
| 03/07 | 4,320 | 4,320 | 4,250 | 4,250 | -3.19% | 1,300 | 121億8687万 | +1.09% | 9.69 | 0.4 |
| 03/04 | 4,390 | 4,415 | 4,355 | 4,390 | +0.23% | 1,700 | 125億8832万 | +4.6% | 10.01 | 0.41 |
| 03/03 | 4,360 | 4,380 | 4,340 | 4,380 | +0.92% | 1,700 | 125億5965万 | +4.58% | 9.99 | 0.41 |
| 03/02 | 4,350 | 4,350 | 4,305 | 4,340 | -0.34% | 1,100 | 124億4495万 | +3.88% | 9.9 | 0.41 |
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 | 3,130 313 7/20 | 1,760 176 1/16 | 8,100 81,000 1/9 | - | - | +17.1% 4/30 | -22.46% 1/17 |
| 2009年 3月期 | 2,950 295 7/30 | 1,900 190 10/28 | 9,900 99,000 10/14 | - | - | +11.1% 7/30 | -19.33% 10/27 |
| 2010年 3月期 | 2,600 260 4/27 260 4/6 | 2,000 200 2/5 200 2/4 他2件 | 1,200 12,000 8/19 | - | - | +19.05% 4/7 | -11.1% 5/12 |
| 2011年 3月期 | 3,110 311 2/21 | 1,870 187 3/16 | 4,100 41,000 4/30 | 89億1792万 | 53億6222万 | +29.52% 5/12 | -32.96% 3/16 |
| 2012年 3月期 | 4,450 445 7/20 | 2,370 237 4/7 | 10,500 105,000 6/28 | 127億6037万 | 67億9597万 | +24.35% 5/20 | -8.36% 5/18 |
| 2013年 3月期 | 3,880 388 12/18 | 3,080 308 10/19 | 14,700 147,000 3/13 | 111億2590万 | 88億3190万 | +16.56% 12/10 | -9.42% 8/2 |
| 2014年 3月期 | 5,890 589 10/24 | 3,310 331 4/4 | 13,800 138,000 9/30 | 168億8957万 | 94億9142万 | +23.37% 10/24 10/23 | -8.19% 11/11 |
| 2015年 3月期 | 7,100 710 7/7 | 4,360 436 5/13 | 19,500 195,000 7/7 | 203億5925万 | 125億230万 | +30.79% 7/7 | -12.34% 12/15 |
| 2016年 3月期 | 4,610 461 6/2 | 3,320 332 2/24 332 2/17 他2件 | 3,500 35,000 12/29 35,000 8/25 | 132億1917万 | 95億2010万 | +3.22% 12/1 | -12.18% 2/17 |
| 2017年 3月期 | 4,560 456 3/8 | 2,960 296 8/31 296 6/27 | 17,900 179,000 1/26 | 130億7580万 | 84億8780万 | +15.66% 12/28 | -13.33% 4/12 |
| 2018年 3月期 | 4,995 3/20 3/19 | 3,590 359 4/12 | 14,000 2/6 | 143億2316万 | 102億9432万 | +9.15% 3/16 | -12.31% 2/6 |
| 2019年 3月期 | 4,720 4/20 | 3,265 1/4 | 7,000 10/30 | 135億3460万 | 93億6238万 | +5.97% 1/28 | -10.26% 12/25 |
| 2020年 3月期 | 4,895 1/27 12/26 他2件 | 3,220 3/17 | 5,800 12/19 | 140億3641万 | 92億3335万 | +11.78% 12/19 | -21.59% 3/17 |
| 2021年 3月期 | 6,770 2/9 | 3,160 4/2 | 50,600 1/28 | 194億1297万 | 90億6130万 | +28.16% 1/28 | -10.01% 4/28 |
| 2022年 3月期 | 5,770 4/16 | 3,965 3/14 | 11,000 6/10 | 165億4547万 | 113億6963万 | +24.83% 5/10 | -11.37% 8/10 |
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/27
- -49%（0.51倍）
- 1998/12/25 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/25
- -44%（0.56倍）
- 2000/12/28 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/28
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/29 vs 2002/12/27
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/29
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 152%（2.52倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/27 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/27
- 17%（1.17倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 54%（1.54倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）