株価チャート
株価
5/26
- 前日 (5/25)
- 1,252
- 始値
- 1,246
- 高値
- 1,259
- 安値
- 1,239
- 終値 -0.72%
- 1,243
- 出来高 -6.01%
- 17,200
乖離率
- 株価（5日）
移動平均値 - -1.19%
1,258 - 株価（25日）
移動平均値 - -9.34%
1,371 - 出来高（5日）
移動平均値 - -15.19%
20,280
2021/12/24～2022/05/26
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 | ||||||||||
| 05/26 | 1,246 | 1,259 | 1,239 | 1,243 | -0.72% | 17,200 | 311億1854万 | -9.34% | 21.49 | 1.94 |
| 05/25 | 1,241 | 1,265 | 1,239 | 1,252 | +0.89% | 18,300 | 313億4386万 | -9.21% | 21.65 | 1.95 |
| 05/24 | 1,253 | 1,255 | 1,234 | 1,241 | -2.67% | 21,900 | 310億6847万 | -10.46% | 21.46 | 1.94 |
| 05/23 | 1,278 | 1,281 | 1,258 | 1,275 | -0.23% | 20,800 | 319億1966万 | -8.54% | 22.05 | 1.99 |
| 05/20 | 1,240 | 1,280 | 1,240 | 1,278 | +3.23% | 23,200 | 319億9477万 | -8.65% | 22.1 | 2 |
| 05/19 | 1,249 | 1,253 | 1,226 | 1,238 | -3.96% | 36,900 | 309億9337万 | -12.01% | 21.41 | 1.93 |
| 05/18 | 1,317 | 1,317 | 1,274 | 1,289 | -2.5% | 48,900 | 322億7015万 | -8.97% | 22.29 | 2.01 |
| 05/17 | 1,386 | 1,386 | 1,317 | 1,322 | -4.69% | 48,100 | 330億9631万 | -7.03% | 22.86 | 2.06 |
| 05/16 | 1,371 | 1,392 | 1,367 | 1,387 | +0.8% | 22,500 | 347億2359万 | -2.8% | 23.98 | 2.17 |
| 05/13 | 1,370 | 1,378 | 1,362 | 1,376 | -0.07% | 32,600 | 344億4820万 | -3.91% | 23.79 | 2.15 |
| 05/12 | 1,406 | 1,409 | 1,374 | 1,377 | -3.5% | 32,300 | 344億7324万 | -4.04% | 23.81 | 2.15 |
| 05/11 | 1,413 | 1,454 | 1,413 | 1,427 | +0.14% | 21,800 | 357億2499万 | -0.76% | 24.68 | 2.23 |
| 05/10 | 1,419 | 1,434 | 1,394 | 1,425 | -0.49% | 12,800 | 356億7492万 | -0.97% | 24.64 | 2.22 |
| 05/09 | 1,460 | 1,473 | 1,427 | 1,432 | -3.05% | 19,100 | 358億5016万 | -0.69% | 24.76 | 2.24 |
| 05/06 | 1,436 | 1,477 | 1,435 | 1,477 | +2.64% | 16,600 | 369億7674万 | +2.14% | 25.54 | 2.31 |
| 05/02 | 1,440 | 1,454 | 1,420 | 1,439 | -0.35% | 21,100 | 360億2541万 | -0.69% | 24.88 | 2.25 |
| 04/28 | 1,397 | 1,444 | 1,397 | 1,444 | +3.14% | 26,200 | 361億5058万 | -0.69% | 24.97 | 2.25 |
| 04/27 | 1,365 | 1,408 | 1,355 | 1,400 | +0.86% | 62,100 | 350億4904万 | -4.11% | 24.21 | 2.19 |
| 04/26 | 1,410 | 1,410 | 1,385 | 1,388 | -1.21% | 25,900 | 347億4862万 | -5.39% | 24 | 2.17 |
| 04/25 | 1,420 | 1,420 | 1,405 | 1,405 | -1.2% | 12,100 | 351億7422万 | -4.68% | 24.29 | 2.19 |
| 04/22 | 1,431 | 1,434 | 1,421 | 1,422 | -1.86% | 11,200 | 355億9981万 | -3.98% | 24.59 | 2.22 |
| 04/21 | 1,449 | 1,459 | 1,428 | 1,449 | +1.19% | 22,500 | 362億7576万 | -2.62% | 25.06 | 2.26 |
| 04/20 | 1,453 | 1,455 | 1,432 | 1,432 | -0.56% | 14,200 | 358億5016万 | -4.09% | 24.76 | 2.24 |
| 04/19 | 1,415 | 1,446 | 1,415 | 1,440 | +1.77% | 14,300 | 360億5044万 | -3.81% | 24.9 | 2.25 |
| 04/18 | 1,422 | 1,423 | 1,401 | 1,415 | -1.26% | 29,700 | 354億2457万 | -5.73% | 24.47 | 2.21 |
| 04/15 | 1,439 | 1,446 | 1,431 | 1,433 | -0.9% | 9,500 | 358億7520万 | -4.78% | 24.78 | 2.24 |
| 04/14 | 1,426 | 1,448 | 1,426 | 1,446 | +1.4% | 9,400 | 362億65万 | -4.11% | 25 | 2.26 |
| 04/13 | 1,415 | 1,426 | 1,413 | 1,426 | +0.56% | 26,200 | 356億9995万 | -5.44% | 24.66 | 2.23 |
| 04/12 | 1,451 | 1,455 | 1,418 | 1,418 | -2.88% | 23,800 | 354億9967万 | -5.97% | 24.52 | 2.21 |
| 04/11 | 1,470 | 1,475 | 1,453 | 1,460 | 0% | 19,900 | 365億5114万 | -3.18% | 25.25 | 2.28 |
| 04/08 | 1,459 | 1,461 | 1,437 | 1,460 | +1.39% | 30,000 | 365億5114万 | -3.05% | 25.25 | 2.28 |
| 04/07 | 1,445 | 1,445 | 1,427 | 1,440 | -1.97% | 24,600 | 360億5044万 | -4.32% | 24.9 | 2.25 |
| 04/06 | 1,483 | 1,490 | 1,463 | 1,469 | -1.87% | 28,100 | 367億7646万 | -2.33% | 25.4 | 2.29 |
| 04/05 | 1,483 | 1,503 | 1,460 | 1,497 | +2.11% | 27,400 | 374億7744万 | -0.47% | 25.89 | 2.34 |
| 04/04 | 1,435 | 1,469 | 1,431 | 1,466 | +2.3% | 13,000 | 367億135万 | -2.53% | 25.35 | 2.29 |
| 04/01 | 1,439 | 1,439 | 1,413 | 1,433 | -1.17% | 21,700 | 358億7520万 | -4.72% | 24.78 | 2.24 |
| 03/31 | 1,481 | 1,485 | 1,450 | 1,450 | -3.65% | 35,200 | 363億79万 | -3.59% | 23.71 | 2.26 |
| 03/30 | 1,538 | 1,538 | 1,480 | 1,505 | -2.46% | 51,100 | 376億7772万 | +0.2% | 24.68 | 2.36 |
| 03/29 | 1,552 | 1,552 | 1,517 | 1,543 | +0.19% | 109,000 | 386億2905万 | +2.94% | 25.31 | 2.42 |
| 03/28 | 1,569 | 1,569 | 1,531 | 1,540 | -1.6% | 87,500 | 385億5395万 | +3.08% | 25.26 | 2.41 |
| 03/25 | 1,592 | 1,592 | 1,553 | 1,565 | -1.57% | 46,700 | 391億7982万 | +5.1% | 25.67 | 2.45 |
| 03/24 | 1,571 | 1,590 | 1,547 | 1,590 | +0.51% | 37,800 | 398億570万 | +7.14% | 26.08 | 2.49 |
| 03/23 | 1,570 | 1,584 | 1,560 | 1,582 | +1.02% | 34,500 | 396億542万 | +7.25% | 25.95 | 2.48 |
| 03/22 | 1,603 | 1,603 | 1,555 | 1,566 | -1.39% | 59,800 | 392億486万 | +6.75% | 25.68 | 2.45 |
| 03/18 | 1,592 | 1,592 | 1,571 | 1,588 | -0.06% | 104,900 | 397億5563万 | +8.69% | 26.04 | 2.49 |
| 03/17 | 1,590 | 1,615 | 1,563 | 1,589 | +1.73% | 39,600 | 397億8066万 | +9.28% | 26.06 | 2.49 |
| 03/16 | 1,554 | 1,573 | 1,545 | 1,562 | +1.63% | 46,900 | 391億472万 | +7.87% | 25.62 | 2.45 |
| 03/15 | 1,542 | 1,556 | 1,531 | 1,537 | 0% | 27,500 | 384億7884万 | +6.51% | 25.21 | 2.41 |
| 03/14 | 1,533 | 1,575 | 1,533 | 1,537 | +0.99% | 65,100 | 384億7884万 | +6.74% | 25.21 | 2.41 |
| 03/11 | 1,497 | 1,535 | 1,477 | 1,522 | +0.86% | 85,900 | 381億332万 | +5.99% | 24.96 | 2.38 |
| 03/10 | 1,495 | 1,509 | 1,495 | 1,509 | +4.43% | 42,500 | 377億7786万 | +5.23% | 24.75 | 2.36 |
| 03/09 | 1,454 | 1,475 | 1,442 | 1,445 | +1.05% | 46,600 | 361億7562万 | +1.12% | 23.7 | 2.26 |
| 03/08 | 1,415 | 1,457 | 1,405 | 1,430 | +0.85% | 53,500 | 358億9万 | +0.14% | 23.45 | 2.24 |
| 03/07 | 1,400 | 1,427 | 1,378 | 1,418 | +0.5% | 41,500 | 354億9967万 | -0.56% | 23.26 | 2.22 |
| 03/04 | 1,415 | 1,415 | 1,396 | 1,411 | -1.05% | 39,300 | 353億2443万 | -0.84% | 23.14 | 2.21 |
| 03/03 | 1,441 | 1,465 | 1,419 | 1,426 | +0.14% | 20,700 | 356億9995万 | +0.28% | 23.39 | 2.23 |
| 03/02 | 1,469 | 1,469 | 1,424 | 1,424 | -3.46% | 20,200 | 356億4988万 | +0.21% | 23.35 | 2.23 |
| 03/01 | 1,503 | 1,503 | 1,466 | 1,475 | -0.47% | 30,200 | 369億2667万 | +3.8% | 24.19 | 2.31 |
| 02/28 | 1,479 | 1,485 | 1,461 | 1,482 | +1.3% | 33,300 | 371億192万 | +4.51% | 24.31 | 2.32 |
| 02/25 | 1,460 | 1,476 | 1,450 | 1,463 | +1.46% | 27,300 | 366億2625万 | +3.39% | 23.99 | 2.29 |
| 02/24 | 1,397 | 1,442 | 1,392 | 1,442 | +2.85% | 25,700 | 361億51万 | +2.05% | 23.65 | 2.26 |
| 02/22 | 1,408 | 1,408 | 1,392 | 1,402 | -0.99% | 11,000 | 350億9911万 | -0.85% | 22.99 | 2.19 |
| 02/21 | 1,418 | 1,424 | 1,395 | 1,416 | -0.49% | 10,300 | 354億4960万 | -0.07% | 23.22 | 2.22 |
| 02/18 | 1,395 | 1,435 | 1,393 | 1,423 | +0.78% | 19,300 | 356億2485万 | +0.28% | 23.34 | 2.23 |
| 02/17 | 1,438 | 1,440 | 1,400 | 1,412 | -1.74% | 16,200 | 353億4946万 | -0.7% | 23.16 | 2.21 |
| 02/16 | 1,406 | 1,442 | 1,395 | 1,437 | +3.46% | 16,800 | 359億7534万 | +0.77% | 23.57 | 2.25 |
| 02/15 | 1,397 | 1,405 | 1,374 | 1,389 | +1.61% | 20,900 | 347億7366万 | -2.73% | 22.78 | 2.17 |
| 02/14 | 1,399 | 1,399 | 1,360 | 1,367 | -3.6% | 29,100 | 342億2289万 | -4.67% | 22.42 | 2.14 |
| 02/10 | 1,436 | 1,436 | 1,400 | 1,418 | -0.49% | 22,600 | 354億9967万 | -1.6% | 23.26 | 2.22 |
| 02/09 | 1,455 | 1,455 | 1,418 | 1,425 | -0.35% | 18,700 | 356億7492万 | -1.66% | 23.37 | 2.23 |
| 02/08 | 1,450 | 1,457 | 1,428 | 1,430 | +0.07% | 13,600 | 358億9万 | -1.79% | 23.45 | 2.24 |
| 02/07 | 1,460 | 1,460 | 1,424 | 1,429 | -2.52% | 17,400 | 357億7506万 | -2.26% | 23.44 | 2.24 |
| 02/04 | 1,451 | 1,479 | 1,446 | 1,466 | +1.1% | 15,800 | 367億135万 | -0.14% | 24.04 | 2.3 |
| 02/03 | 1,466 | 1,468 | 1,445 | 1,450 | -0.75% | 19,700 | 363億79万 | -1.63% | 23.78 | 2.27 |
| 02/02 | 1,387 | 1,473 | 1,387 | 1,461 | +5.34% | 35,700 | 365億7618万 | -1.22% | 23.96 | 2.29 |
| 02/01 | 1,420 | 1,450 | 1,386 | 1,387 | -1.98% | 31,800 | 347億2359万 | -6.41% | 22.75 | 2.17 |
| 01/31 | 1,385 | 1,433 | 1,371 | 1,415 | +3.13% | 19,900 | 354億2457万 | -4.97% | 23.21 | 2.22 |
| 01/28 | 1,354 | 1,377 | 1,350 | 1,372 | +2.01% | 19,400 | 343億4806万 | -8.17% | 22.5 | 2.15 |
| 01/27 | 1,410 | 1,410 | 1,345 | 1,345 | -3.45% | 36,600 | 336億7212万 | -10.45% | 22.06 | 2.11 |
| 01/26 | 1,401 | 1,411 | 1,378 | 1,393 | -0.57% | 16,100 | 348億7380万 | -7.75% | 22.85 | 2.18 |
| 01/25 | 1,403 | 1,422 | 1,380 | 1,401 | -0.92% | 19,500 | 350億7408万 | -7.65% | 22.98 | 2.19 |
| 01/24 | 1,423 | 1,447 | 1,392 | 1,414 | -0.28% | 19,200 | 353億9953万 | -7.22% | 23.19 | 2.21 |
| 01/21 | 1,418 | 1,426 | 1,386 | 1,418 | +0.57% | 21,900 | 354億9967万 | -7.26% | 23.26 | 2.22 |
| 01/20 | 1,400 | 1,474 | 1,400 | 1,410 | +0.5% | 26,600 | 352億9939万 | -8.26% | 23.12 | 2.21 |
| 01/19 | 1,450 | 1,453 | 1,399 | 1,403 | -3.64% | 30,600 | 351億2415万 | -8.96% | 23.01 | 2.2 |
| 01/18 | 1,507 | 1,509 | 1,456 | 1,456 | -2.61% | 14,500 | 364億5100万 | -5.82% | 23.88 | 2.28 |
| 01/17 | 1,498 | 1,531 | 1,470 | 1,495 | +1.84% | 15,000 | 374億2737万 | -3.49% | 24.52 | 2.34 |
| 01/14 | 1,478 | 1,494 | 1,460 | 1,468 | -1.34% | 18,500 | 367億5142万 | -5.41% | 24.08 | 2.3 |
| 01/13 | 1,513 | 1,522 | 1,488 | 1,488 | -1.65% | 12,600 | 372億5213万 | -4.31% | 24.4 | 2.33 |
| 01/12 | 1,493 | 1,513 | 1,480 | 1,513 | +2.3% | 7,500 | 378億7800万 | -2.64% | 24.81 | 2.37 |
| 01/11 | 1,519 | 1,533 | 1,472 | 1,479 | -3.71% | 17,800 | 370億2681万 | -4.76% | 24.26 | 2.32 |
| 01/07 | 1,573 | 1,591 | 1,520 | 1,536 | -1.66% | 21,400 | 384億5381万 | -1.09% | 25.19 | 2.4 |
| 01/06 | 1,592 | 1,600 | 1,557 | 1,562 | -3.1% | 15,000 | 391億472万 | +0.84% | 25.62 | 2.45 |
| 01/05 | 1,600 | 1,629 | 1,592 | 1,612 | +1% | 27,000 | 403億5647万 | +4.4% | 26.44 | 2.52 |
| 01/04 | 1,577 | 1,600 | 1,564 | 1,596 | +1.2% | 14,900 | 399億5591万 | +3.84% | 26.18 | 2.5 |
| 2021 | ||||||||||
| 12/30 | 1,582 | 1,583 | 1,561 | 1,577 | -0.44% | 7,100 | 394億8024万 | +2.87% | 25.86 | 2.51 |
| 12/29 | 1,593 | 1,600 | 1,565 | 1,584 | -1.55% | 11,800 | 396億5549万 | +3.46% | 25.98 | 2.52 |
| 12/28 | 1,582 | 1,615 | 1,523 | 1,609 | +1.71% | 18,100 | 402億8136万 | +5.3% | 26.39 | 2.56 |
| 12/27 | 1,550 | 1,587 | 1,543 | 1,582 | +2.99% | 19,900 | 396億542万 | +3.74% | 25.95 | 2.52 |
| 12/24 | 1,557 | 1,557 | 1,528 | 1,536 | -1.03% | 7,900 | 384億5381万 | +0.72% | 25.19 | 2.44 |
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 3月期 | 500 8,000 4/3 | 309 4,950 11/29 | 123,200 7,700 9/21 | - | - | +6.54% 2/7 | -15.21% 5/18 |
| 2008年 3月期 | 339 5,430 7/13 | 197 3,150 1/23 | 136,000 8,500 7/4 | - | - | +9.94% 7/10 | -17.27% 1/23 |
| 2009年 3月期 | 256 4,090 6/16 | 113 1,820 3/11 1,810 3/10 | 81,600 5,100 10/14 | - | - | +25% 4/20 4/16 | -27.44% 10/10 |
| 2010年 3月期 | 163 2,600 4/16 | 107 1,720 12/21 1,720 12/4 他2件 | 116,800 7,300 4/22 | - | - | +20.19% 3/18 | -14.38% 5/19 |
| 2011年 3月期 | 176 2,810 4/27 | 104 1,660 3/15 | 113,600 7,100 10/22 | 43億9203万 | 25億9458万 | +16.89% 12/27 | -30.9% 3/15 |
| 2012年 3月期 | 175 2,800 3/27 | 115 1,834 9/29 | 76,800 4,800 2/8 | 43億7640万 | 28億6654万 | +12.55% 2/1 | -6.75% 5/16 |
| 2013年 3月期 | 245 1,960 1/28 | 156 2,488 5/14 | 119,200 14,900 1/28 | 61億2696万 | 38億8874万 | +20.49% 1/28 | -8.6% 5/25 |
| 2014年 3月期 | 242 1,938 4/30 | 200 1,606 11/19 1,600 9/6 他2件 | 696,000 87,000 11/19 | 60億5818万 | 50億160万 | +7.61% 1/10 | -8.33% 6/7 |
| 2015年 3月期 | 520 2,078 3/24 | 207 1,652 5/13 | 389,600 48,700 7/10 | 129億9165万 | 51億6415万 | +18.35% 9/1 | -5.77% 10/17 |
| 2016年 3月期 | 723 2,890 6/19 | 416 1,665 8/25 | 121,600 30,400 5/15 | 180億6828万 | 104億958万 | +18.05% 5/27 | -19.64% 8/25 |
| 2017年 3月期 | 921 1,841 3/10 | 429 1,715 6/24 | 240,400 60,100 12/12 | 230億1986万 | 107億2218万 | +20.4% 12/12 | -10.88% 4/6 |
| 2018年 3月期 | 1,875 3,750 2/8 | 745 1,490 4/6 | 1,126,400 563,200 10/30 | 468億9000万 | 186億3096万 | +27.65% 2/8 | -8.9% 3/28 |
| 2019年 3月期 | 1,673 3,345 4/6 | 1,008 2,016 12/25 | 280,000 140,000 10/3 | 418億2588万 | 252億806万 | +11.92% 10/3 | -17.81% 12/25 |
| 2020年 3月期 | 1,525 3,050 1/22 | 889 1,778 8/29 | 157,400 78,700 3/17 | 381億3720万 | 222億3211万 | +16.43% 4/9 | -24.98% 3/16 |
| 2021年 3月期 | 1,761 3/30 | 1,069 2,138 11/5 | 240,200 120,100 4/28 | 440億4481万 | 267億3703万 | +23.26% 11/27 | -11.7% 6/15 |
| 2022年 3月期 | 1,723 4/1 | 1,326 8/20 | 109,000 3/29 | 430億9439万 | 331億9645万 | +10.12% 11/4 | -10.45% 1/27 |
| 最新 | 1,243 2022/5/26 | 17,200 | 311億1854万 | -9.34% 1,371 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/28 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/28
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 91%（1.91倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/05/26 vs 2021/12/30
- -21%（0.79倍）
- 過去安値
104円（2011/03/15） - 1098%（11.98倍）
1,243円（5/26）