株価チャート
株価
9/26
- 前日 (9/22)
- 3,890
- 始値
- 3,870
- 高値
- 3,910
- 安値
- 3,840
- 終値 -0.13%
- 3,885
- 出来高 +11.45%
- 428,300
乖離率
- 株価（5日）
移動平均値 - 0%
3,885 - 株価（25日）
移動平均値 - -3.43%
4,023 - 出来高（5日）
移動平均値 - +10.15%
388,820
2022/04/28～2022/09/26
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 | ||||||||||
| 09/26 | 3,870 | 3,910 | 3,840 | 3,885 | -0.13% | 428,300 | 5627億9664万 | -3.43% | 29.78 | 1.93 |
| 09/22 | 3,840 | 3,910 | 3,820 | 3,890 | +0.39% | 384,300 | 5635億2096万 | -3.62% | 29.82 | 1.94 |
| 09/21 | 3,850 | 3,885 | 3,845 | 3,875 | -0.77% | 267,100 | 5613億4800万 | -4.34% | 29.7 | 1.93 |
| 09/20 | 3,900 | 3,945 | 3,895 | 3,905 | +0.9% | 213,300 | 5656億9392万 | -3.94% | 29.93 | 1.94 |
| 09/16 | 3,875 | 3,920 | 3,870 | 3,870 | -1.15% | 651,100 | 5606億2368万 | -5.1% | 29.66 | 1.93 |
| 09/15 | 3,960 | 3,980 | 3,900 | 3,915 | -0.38% | 260,600 | 5671億4256万 | -4.4% | 30.01 | 1.95 |
| 09/14 | 3,890 | 3,955 | 3,880 | 3,930 | -1.5% | 385,100 | 5693億1552万 | -4.33% | 30.12 | 1.96 |
| 09/13 | 4,030 | 4,030 | 3,990 | 3,990 | -1.6% | 296,600 | 5780億736万 | -3.2% | 30.58 | 1.99 |
| 09/12 | 4,065 | 4,085 | 4,035 | 4,055 | +1.12% | 228,600 | 5874億2352万 | -1.65% | 31.08 | 2.02 |
| 09/09 | 3,955 | 4,030 | 3,955 | 4,010 | +1.52% | 817,600 | 5809億464万 | -2.72% | 30.74 | 1.99 |
| 09/08 | 3,980 | 4,020 | 3,930 | 3,950 | +0.13% | 849,400 | 5722億1280万 | -4.1% | 30.28 | 1.97 |
| 09/07 | 3,990 | 3,995 | 3,900 | 3,945 | -1.5% | 353,200 | 5714億8848万 | -4.25% | 30.24 | 1.96 |
| 09/06 | 4,000 | 4,030 | 3,960 | 4,005 | -0.37% | 243,700 | 5801億8032万 | -2.77% | 30.7 | 1.99 |
| 09/05 | 4,030 | 4,050 | 4,010 | 4,020 | -1.59% | 367,600 | 5823億5328万 | -2.45% | 30.81 | 2 |
| 09/02 | 4,150 | 4,150 | 4,040 | 4,085 | -0.37% | 292,500 | 5917億6944万 | -0.83% | 31.31 | 2.03 |
| 09/01 | 4,130 | 4,175 | 4,090 | 4,100 | -1.2% | 359,600 | 5939億4240万 | -0.34% | 31.42 | 2.04 |
| 08/31 | 4,080 | 4,150 | 4,080 | 4,150 | +1.34% | 676,300 | 6011億8560万 | +1% | 31.81 | 2.06 |
| 08/30 | 4,020 | 4,105 | 4,020 | 4,095 | +1.11% | 309,000 | 5932億1808万 | -0.1% | 31.39 | 2.04 |
| 08/29 | 4,060 | 4,070 | 4,010 | 4,050 | -2.76% | 311,100 | 5866億9920万 | -1.05% | 31.04 | 2.01 |
| 08/26 | 4,185 | 4,250 | 4,155 | 4,165 | +2.97% | 390,200 | 6033億5856万 | +1.83% | 31.92 | 2.07 |
| 08/25 | 4,045 | 4,060 | 4,000 | 4,045 | -0.37% | 258,900 | 5859億7488万 | -0.93% | 31 | 2.01 |
| 08/24 | 4,130 | 4,145 | 4,040 | 4,060 | -2.4% | 277,500 | 5881億4784万 | -0.51% | 31.12 | 2.02 |
| 08/23 | 4,160 | 4,165 | 4,120 | 4,160 | -0.95% | 166,400 | 6026億3424万 | +2.06% | 31.88 | 2.07 |
| 08/22 | 4,150 | 4,210 | 4,130 | 4,200 | -0.47% | 205,500 | 6084億2880万 | +3.3% | 32.19 | 2.09 |
| 08/19 | 4,260 | 4,265 | 4,220 | 4,220 | 0% | 190,400 | 6113億2608万 | +4.12% | 32.34 | 2.1 |
| 08/18 | 4,230 | 4,235 | 4,200 | 4,220 | -0.71% | 141,900 | 6113億2608万 | +4.46% | 32.34 | 2.1 |
| 08/17 | 4,225 | 4,270 | 4,210 | 4,250 | +0.59% | 188,100 | 6156億7200万 | +5.56% | 32.57 | 2.11 |
| 08/16 | 4,235 | 4,235 | 4,180 | 4,225 | -0.12% | 156,900 | 6120億5040万 | +5.15% | 32.38 | 2.1 |
| 08/15 | 4,315 | 4,315 | 4,215 | 4,230 | -1.4% | 244,500 | 6127億7472万 | +5.49% | 32.42 | 2.1 |
| 08/12 | 4,270 | 4,310 | 4,245 | 4,290 | +1.06% | 447,800 | 6214億6656万 | +7.14% | 32.88 | 2.13 |
| 08/10 | 4,255 | 4,275 | 4,165 | 4,245 | -0.7% | 419,500 | 6149億4768万 | +6.28% | 32.54 | 2.11 |
| 08/09 | 4,170 | 4,325 | 4,150 | 4,275 | +6.08% | 918,000 | 6192億9360万 | +7.17% | 32.77 | 2.13 |
| 08/08 | 4,030 | 4,060 | 4,000 | 4,030 | 0% | 355,200 | 5838億192万 | +1.21% | 30.89 | 2 |
| 08/05 | 3,945 | 4,055 | 3,945 | 4,030 | +2.41% | 270,800 | 5838億192万 | +1.23% | 30.89 | 2 |
| 08/04 | 3,995 | 4,005 | 3,915 | 3,935 | -0.76% | 228,100 | 5700億3984万 | -1.18% | 30.16 | 1.96 |
| 08/03 | 3,980 | 4,010 | 3,955 | 3,965 | +1.02% | 325,100 | 5743億8576万 | -0.55% | 30.39 | 1.97 |
| 08/02 | 4,050 | 4,050 | 3,920 | 3,925 | -3.44% | 226,900 | 5685億9120万 | -1.7% | 30.08 | 1.95 |
| 08/01 | 4,020 | 4,075 | 4,010 | 4,065 | +2.39% | 367,000 | 5888億7216万 | +1.63% | 31.16 | 2.02 |
| 07/29 | 4,000 | 4,000 | 3,950 | 3,970 | +0.38% | 318,000 | 5751億1008万 | -0.82% | 30.43 | 1.98 |
| 07/28 | 3,940 | 3,955 | 3,895 | 3,955 | -0.13% | 1,312,000 | 5729億3712万 | -1.3% | 30.31 | 1.97 |
| 07/27 | 3,915 | 3,970 | 3,915 | 3,960 | +1.15% | 285,300 | 5736億6144万 | -1.3% | 30.35 | 1.97 |
| 07/26 | 3,920 | 3,930 | 3,895 | 3,915 | -0.63% | 336,200 | 5671億4256万 | -2.54% | 30.01 | 1.95 |
| 07/25 | 3,970 | 3,980 | 3,930 | 3,940 | -1.13% | 271,600 | 5707億6416万 | -1.97% | 30.2 | 1.96 |
| 07/22 | 4,000 | 4,020 | 3,945 | 3,985 | -0.13% | 371,300 | 5772億8304万 | -0.8% | 30.54 | 1.98 |
| 07/21 | 4,000 | 4,005 | 3,945 | 3,990 | -0.13% | 362,200 | 5780億736万 | -0.62% | 30.58 | 1.99 |
| 07/20 | 3,960 | 4,000 | 3,930 | 3,995 | +2.04% | 428,700 | 5787億3168万 | -0.37% | 30.62 | 1.99 |
| 07/19 | 3,920 | 3,940 | 3,895 | 3,915 | 0% | 224,900 | 5671億4256万 | -2.2% | 30.01 | 1.95 |
| 07/15 | 3,885 | 3,970 | 3,875 | 3,915 | +0.77% | 239,200 | 5671億4256万 | -2.13% | 30.01 | 1.95 |
| 07/14 | 3,900 | 3,925 | 3,875 | 3,885 | -0.38% | 250,900 | 5627億9664万 | -2.83% | 29.78 | 1.93 |
| 07/13 | 3,895 | 3,915 | 3,885 | 3,900 | +0.78% | 409,700 | 5649億6960万 | -2.48% | 29.89 | 1.94 |
| 07/12 | 4,065 | 4,065 | 3,840 | 3,870 | -3.97% | 464,100 | 5606億2368万 | -3.32% | 29.66 | 1.93 |
| 07/11 | 4,075 | 4,095 | 4,025 | 4,030 | -0.37% | 358,100 | 5838億192万 | +0.7% | 30.89 | 2 |
| 07/08 | 4,070 | 4,110 | 4,040 | 4,045 | -0.74% | 410,800 | 5859億7488万 | +1.25% | 31 | 2.01 |
| 07/07 | 4,085 | 4,100 | 4,035 | 4,075 | +0.87% | 437,000 | 5903億2080万 | +2.18% | 31.23 | 2.03 |
| 07/06 | 4,100 | 4,105 | 4,010 | 4,040 | -1.82% | 357,500 | 5852億5056万 | +1.48% | 30.97 | 2.01 |
| 07/05 | 4,130 | 4,165 | 4,105 | 4,115 | +0.37% | 248,000 | 5961億1536万 | +3.52% | 31.54 | 2.05 |
| 07/04 | 4,055 | 4,120 | 4,035 | 4,100 | +2.12% | 386,500 | 5939億4240万 | +3.46% | 31.42 | 2.04 |
| 07/01 | 4,035 | 4,090 | 3,990 | 4,015 | -0.74% | 364,900 | 5816億2896万 | +1.54% | 30.77 | 2 |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 4,055 | 4,090 | 4,020 | 4,045 | -0.49% | 399,100 | 5859億7488万 | +2.48% | 31 | 2.01 |
| 06/29 | 4,090 | 4,090 | 4,015 | 4,065 | -1.22% | 603,200 | 1兆1777億 | +3.2% | 31.16 | 4.04 |
| 06/28 | 4,085 | 4,120 | 4,085 | 4,115 | +0.37% | 325,800 | 5961億1536万 | +4.71% | 31.54 | 2.05 |
| 06/27 | 4,160 | 4,160 | 4,095 | 4,100 | -0.61% | 176,600 | 5939億4240万 | +4.59% | 31.42 | 2.04 |
| 06/24 | 4,100 | 4,125 | 4,070 | 4,125 | +1.1% | 265,400 | 5975億6400万 | +5.53% | 31.62 | 2.05 |
| 06/23 | 4,090 | 4,140 | 4,075 | 4,080 | +0.12% | 272,600 | 5910億4512万 | +4.78% | 31.27 | 2.03 |
| 06/22 | 4,100 | 4,175 | 4,060 | 4,075 | -0.37% | 385,400 | 5903億2080万 | +5% | 31.23 | 2.03 |
| 06/21 | 4,005 | 4,175 | 4,005 | 4,090 | +3.41% | 640,400 | 5924億9376万 | +5.74% | 31.35 | 2.03 |
| 06/20 | 3,920 | 4,000 | 3,905 | 3,955 | +1.54% | 412,000 | 5729億3712万 | +2.57% | 30.31 | 1.97 |
| 06/17 | 3,860 | 3,920 | 3,855 | 3,895 | -1.02% | 406,400 | 5642億4528万 | +1.14% | 29.85 | 1.94 |
| 06/16 | 3,910 | 3,980 | 3,900 | 3,935 | +1.94% | 365,200 | 5700億3984万 | +2.18% | 30.16 | 1.96 |
| 06/15 | 3,835 | 3,880 | 3,820 | 3,860 | +0.65% | 353,400 | 5591億7504万 | +0.26% | 29.59 | 1.92 |
| 06/14 | 3,780 | 3,850 | 3,775 | 3,835 | -0.26% | 327,400 | 5555億5344万 | -0.29% | 29.39 | 1.91 |
| 06/13 | 3,825 | 3,870 | 3,825 | 3,845 | -0.26% | 356,200 | 5570億208万 | -0.21% | 29.47 | 1.91 |
| 06/10 | 3,875 | 3,895 | 3,845 | 3,855 | -1.66% | 373,200 | 5584億5072万 | -0.1% | 29.55 | 1.92 |
| 06/09 | 3,945 | 3,985 | 3,920 | 3,920 | -1.51% | 388,400 | 5678億6688万 | +1.32% | 30.05 | 1.95 |
| 06/08 | 3,890 | 4,020 | 3,890 | 3,980 | +2.98% | 407,000 | 5765億5872万 | +2.71% | 30.51 | 1.98 |
| 06/07 | 3,850 | 3,900 | 3,845 | 3,865 | +0.39% | 244,200 | 5598億9936万 | -0.41% | 29.62 | 1.92 |
| 06/06 | 3,825 | 3,860 | 3,820 | 3,850 | -0.39% | 189,000 | 5577億2640万 | -0.9% | 29.51 | 1.92 |
| 06/03 | 3,905 | 3,915 | 3,850 | 3,865 | -0.77% | 233,400 | 5598億9936万 | -0.67% | 29.62 | 1.92 |
| 06/02 | 3,860 | 3,895 | 3,840 | 3,895 | -0.13% | 278,800 | 5642億4528万 | -0.03% | 29.85 | 1.94 |
| 06/01 | 3,830 | 3,905 | 3,815 | 3,900 | +2.23% | 290,000 | 5649億6960万 | -0.05% | 29.89 | 1.94 |
| 05/31 | 3,845 | 3,870 | 3,790 | 3,815 | -1.42% | 1,167,600 | 5526億5616万 | -2.43% | 29.24 | 1.9 |
| 05/30 | 3,875 | 3,905 | 3,845 | 3,870 | +0.78% | 734,400 | 5606億2368万 | -1.28% | 29.66 | 1.93 |
| 05/27 | 3,885 | 3,895 | 3,820 | 3,840 | 0% | 293,400 | 5562億7776万 | -2.17% | 29.43 | 1.91 |
| 05/26 | 3,845 | 3,905 | 3,835 | 3,840 | -0.39% | 322,000 | 5562億7776万 | -2.41% | 29.43 | 1.91 |
| 05/25 | 3,825 | 3,880 | 3,805 | 3,855 | +0.26% | 316,200 | 5584億5072万 | -2.41% | 29.55 | 1.92 |
| 05/24 | 3,840 | 3,900 | 3,830 | 3,845 | 0% | 342,400 | 5570億208万 | -3.05% | 29.47 | 1.91 |
| 05/23 | 3,770 | 3,850 | 3,760 | 3,845 | +2.67% | 324,800 | 5570億208万 | -3.39% | 29.47 | 1.91 |
| 05/20 | 3,700 | 3,760 | 3,700 | 3,745 | +0.13% | 454,000 | 5425億1568万 | -6.26% | 28.7 | 1.86 |
| 05/19 | 3,700 | 3,750 | 3,695 | 3,740 | -0.4% | 380,400 | 5417億9136万 | -6.87% | 28.67 | 1.86 |
| 05/18 | 3,775 | 3,780 | 3,740 | 3,755 | -0.79% | 455,400 | 5439億6432万 | -7.03% | 28.78 | 1.87 |
| 05/17 | 3,810 | 3,845 | 3,780 | 3,785 | -1.56% | 441,600 | 5483億1024万 | -6.77% | 29.01 | 1.88 |
| 05/16 | 3,900 | 3,915 | 3,835 | 3,845 | -1.16% | 495,800 | 5570億208万 | -5.81% | 29.47 | 1.91 |
| 05/13 | 3,900 | 3,915 | 3,865 | 3,890 | -0.26% | 500,400 | 5635億2096万 | -5.12% | 29.82 | 1.94 |
| 05/12 | 3,820 | 3,955 | 3,775 | 3,900 | +3.72% | 711,600 | 5649億3567万 | -5.2% | 29.89 | 1.94 |
| 05/11 | 3,980 | 4,100 | 3,735 | 3,760 | -6.47% | 787,400 | 5446億5592万 | -8.89% | 28.82 | 1.87 |
| 05/10 | 3,960 | 4,045 | 3,940 | 4,020 | +0.5% | 377,000 | 5823億1830万 | -3.02% | 30.81 | 2 |
| 05/09 | 4,040 | 4,055 | 4,000 | 4,000 | -2.44% | 225,600 | 5794億2120万 | -3.75% | 30.66 | 1.99 |
| 05/06 | 4,035 | 4,115 | 3,995 | 4,100 | +0.86% | 307,800 | 5939億673万 | -1.66% | 31.42 | 2.04 |
| 05/02 | 4,095 | 4,145 | 4,035 | 4,065 | -1.45% | 257,400 | 5888億3679万 | -2.66% | 31.15 | 2.02 |
| 04/28 | 4,025 | 4,135 | 4,015 | 4,125 | +3.77% | 347,200 | 5975億2811万 | -1.46% | 31.61 | 2.05 |
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 12月期 | 412 823 12/15 | 350 700 12/10 | 3,893,600 1,946,800 12/10 | - | - | +16.54% 1/23 | - |
| 2009年 12月期 | 705 1,410 8/3 | 387 774 1/9 | 2,682,200 1,341,100 1/29 | - | - | +24.6% 8/3 | -14.23% 11/24 |
| 2010年 12月期 | 820 1,639 7/23 | 587 1,174 2/19 | 877,200 438,600 5/10 | 1180億9322万 | 845億8904万 | +12.43% 5/12 | -8.4% 10/13 |
| 2011年 12月期 | 995 1,990 12/1 | 610 1,219 3/15 | 1,022,600 511,300 9/16 | 1433億8348万 | 878億3138万 | +8.57% 9/15 | -15.78% 3/15 |
| 2012年 12月期 | 1,195 2,390 12/18 | 842 1,683 1/24 | 612,600 306,300 7/30 | 1722億428万 | 1212億6351万 | +10.55% 2/1 | -4.73% 5/23 |
| 2013年 12月期 | 1,870 3,740 12/30 | 1,167 2,333 1/7 | 822,400 411,200 4/4 | 2694億7448万 | 1680億9731万 | +15.55% 4/8 | -15.86% 6/7 |
| 2014年 12月期 | 3,145 6,290 12/3 | 1,690 3,380 2/17 3,380 2/14 | 835,000 417,500 6/17 | 4548億5663万 | 2442億4978万 | +12.75% 11/25 | -9.59% 10/17 |
| 2015年 12月期 | 4,570 9,140 10/6 | 2,820 5,640 1/16 5,640 1/7 | 6,638,800 3,319,400 11/30 | 6617億172万 | 4079億6517万 | +12.97% 10/6 | -9.88% 5/13 |
| 2016年 12月期 | 5,315 10,630 5/31 | 3,595 7,190 2/12 | 2,279,600 1,139,800 8/18 | 7697億7410万 | 5206億6564万 | +10.16% 9/28 | -14.16% 8/19 |
| 2017年 12月期 | 5,670 11,340 11/8 | 4,220 8,440 2/14 | 4,110,000 2,055,000 4/27 | 8211億8893万 | 6111億8471万 | +8.21% 5/9 | -9.57% 8/24 |
| 2018年 12月期 | 5,945 11,890 6/22 | 2,975 5,950 12/17 | 7,216,400 3,608,200 12/17 | 8610億5299万 | 4308億8858万 | +9.81% 9/26 | -25.46% 12/17 |
| 2019年 12月期 | 5,095 10,190 12/16 | 3,340 6,680 3/11 | 2,929,400 1,464,700 3/11 | 7379億7661万 | 4837億5391万 | +12.5% 9/18 | -10.9% 2/13 |
| 2020年 12月期 | 5,435 10,870 11/27 | 3,565 7,130 4/6 | 1,845,800 922,900 11/27 | 7872億2333万 | 5163億6636万 | +17.6% 11/11 | -21.64% 3/16 |
| 2021年 12月期 | 5,500 11,000 9/16 | 4,215 8,430 12/6 | 1,175,000 587,500 5/27 | 7967億415万 | 6105億6508万 | +14% 2/8 | -7.91% 11/17 |
| 最新 | 3,885 2022/9/26 | 428,300 | 5627億9664万 | -3.43% 4,023 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 69%（1.69倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/09/26 vs 2021/12/30
- -10%（0.9倍）
- 過去安値
350円（2008/12/10） - 1010%（11.1倍）
3,885円（9/26）