株価チャート
株価
11/28
- 前日 (11/25)
- 4,090
- 始値
- 4,090
- 高値
- 4,095
- 安値
- 4,090
- 終値 ±0%
- 4,090
- 出来高 +228.95%
- 25,000
乖離率
- 株価（5日）
移動平均値 - -0.02%
4,091 - 株価（25日）
移動平均値 - +0.05%
4,088 - 出来高（5日）
移動平均値 - +106.61%
12,100
2022/07/01～2022/11/28
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 | ||||||||||
| 11/28 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 25,000 | 240億4715万 | +0.05% | 30.04 | 0.69 |
| 11/25 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 7,600 | 240億4715万 | +0.05% | 30.04 | 0.69 |
| 11/24 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 4,900 | 240億4715万 | +0.05% | 30.04 | 0.69 |
| 11/22 | 4,090 | 4,095 | 4,090 | 4,095 | +0.12% | 13,200 | 240億7655万 | +0.17% | 30.08 | 0.69 |
| 11/21 | 4,085 | 4,090 | 4,085 | 4,090 | 0% | 9,800 | 240億4715万 | +0.05% | 30.04 | 0.69 |
| 11/18 | 4,085 | 4,090 | 4,085 | 4,090 | 0% | 8,200 | 240億4715万 | +0.05% | 30.04 | 0.69 |
| 11/17 | 4,085 | 4,090 | 4,085 | 4,090 | +0.12% | 1,800 | 240億4715万 | +0.05% | 30.04 | 0.69 |
| 11/16 | 4,085 | 4,090 | 4,085 | 4,085 | 0% | 6,300 | 240億1776万 | -0.07% | 30 | 0.69 |
| 11/15 | 4,085 | 4,090 | 4,085 | 4,085 | 0% | 4,000 | 240億1776万 | -0.07% | 30 | 0.69 |
| 11/14 | 4,085 | 4,090 | 4,085 | 4,085 | -0.12% | 6,500 | 240億1776万 | -0.1% | 30 | 0.69 |
| 11/11 | 4,090 | 4,095 | 4,085 | 4,090 | 0% | 18,700 | 240億4715万 | +0.02% | 30.04 | 0.69 |
| 11/10 | 4,090 | 4,090 | 4,085 | 4,090 | +0.12% | 44,200 | 240億4715万 | +0.02% | 30.04 | 0.69 |
| 11/09 | 4,085 | 4,090 | 4,085 | 4,085 | 0% | 13,600 | 240億1776万 | -0.12% | 30 | 0.69 |
| 11/08 | 4,085 | 4,090 | 4,085 | 4,085 | 0% | 37,400 | 240億1776万 | -0.12% | 30 | 0.69 |
| 11/07 | 4,085 | 4,090 | 4,085 | 4,085 | 0% | 6,900 | 240億1776万 | -0.12% | 30 | 0.69 |
| 11/04 | 4,085 | 4,090 | 4,080 | 4,085 | +0.12% | 21,300 | 240億1776万 | -0.15% | 30 | 0.69 |
| 11/02 | 4,085 | 4,095 | 4,080 | 4,080 | -0.12% | 92,100 | 239億8836万 | -0.27% | 29.97 | 0.69 |
| 11/01 | 4,090 | 4,095 | 4,085 | 4,085 | 0% | 32,100 | 240億1776万 | -0.17% | 30 | 0.69 |
| 10/31 | 4,090 | 4,090 | 4,085 | 4,085 | -0.12% | 86,200 | 240億1776万 | -0.17% | 30 | 0.69 |
| 10/28 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 10,100 | 240億4715万 | -0.05% | 30.04 | 0.69 |
| 10/27 | 4,090 | 4,100 | 4,090 | 4,090 | 0% | 8,600 | 240億4715万 | -0.07% | 30.04 | 0.69 |
| 10/26 | 4,095 | 4,095 | 4,090 | 4,090 | -0.12% | 5,500 | 240億4715万 | -0.07% | 30.04 | 0.69 |
| 10/25 | 4,095 | 4,095 | 4,090 | 4,095 | +0.12% | 2,300 | 240億7655万 | +0.05% | 30.08 | 0.69 |
| 10/24 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 7,300 | 240億4715万 | -0.05% | 30.04 | 0.69 |
| 10/21 | 4,090 | 4,100 | 4,090 | 4,090 | 0% | 13,600 | 240億4715万 | -0.05% | 30.04 | 0.69 |
| 10/20 | 4,095 | 4,095 | 4,090 | 4,090 | -0.12% | 8,600 | 240億4715万 | -0.05% | 30.04 | 0.69 |
| 10/19 | 4,090 | 4,100 | 4,090 | 4,095 | +0.12% | 10,900 | 240億7655万 | +0.05% | 30.08 | 0.69 |
| 10/18 | 4,095 | 4,100 | 4,090 | 4,090 | 0% | 7,800 | 240億4715万 | -0.07% | 30.04 | 0.69 |
| 10/17 | 4,090 | 4,100 | 4,090 | 4,090 | 0% | 16,700 | 240億4715万 | -0.07% | 30.04 | 0.69 |
| 10/14 | 4,095 | 4,100 | 4,090 | 4,090 | 0% | 15,100 | 240億4715万 | -0.07% | 30.04 | 0.69 |
| 10/13 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 6,600 | 240億4715万 | -0.07% | 30.04 | 0.69 |
| 10/12 | 4,090 | 4,100 | 4,090 | 4,090 | 0% | 21,000 | 240億4715万 | -0.1% | 30.04 | 0.69 |
| 10/11 | 4,090 | 4,095 | 4,090 | 4,090 | -0.24% | 23,300 | 240億4715万 | -0.1% | 30.04 | 0.69 |
| 10/07 | 4,090 | 4,100 | 4,090 | 4,100 | +0.24% | 7,000 | 241億595万 | +0.12% | 30.11 | 0.69 |
| 10/06 | 4,095 | 4,100 | 4,090 | 4,090 | 0% | 7,200 | 240億4715万 | -0.1% | 30.04 | 0.69 |
| 10/05 | 4,100 | 4,100 | 4,090 | 4,090 | -0.24% | 8,600 | 240億4715万 | -0.12% | 30.04 | 0.69 |
| 10/04 | 4,095 | 4,100 | 4,090 | 4,100 | +0.12% | 31,600 | 241億595万 | +0.12% | 30.11 | 0.69 |
| 10/03 | 4,090 | 4,095 | 4,090 | 4,095 | +0.12% | 6,800 | 240億7655万 | +0.02% | 30.08 | 0.69 |
| 09/30 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 12,100 | 240億4715万 | -0.1% | 30.04 | 0.69 |
| 09/29 | 4,100 | 4,100 | 4,090 | 4,095 | -0.12% | 60,300 | 240億7655万 | +0.02% | 30.08 | 0.69 |
| 09/28 | 4,090 | 4,100 | 4,090 | 4,100 | +0.24% | 10,900 | 241億595万 | +0.15% | 30.11 | 0.69 |
| 09/27 | 4,100 | 4,100 | 4,090 | 4,090 | -0.24% | 3,000 | 240億4715万 | -0.1% | 30.04 | 0.69 |
| 09/26 | 4,095 | 4,100 | 4,090 | 4,100 | +0.24% | 20,000 | 241億595万 | +0.15% | 30.11 | 0.69 |
| 09/22 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 6,600 | 240億4715万 | -0.1% | 30.04 | 0.69 |
| 09/21 | 4,090 | 4,095 | 4,090 | 4,095 | +0.12% | 17,600 | 240億7655万 | +0.02% | 30.08 | 0.69 |
| 09/20 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 5,600 | 240億4715万 | -0.1% | 30.04 | 0.69 |
| 09/16 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 11,100 | 240億4715万 | -0.1% | 30.04 | 0.69 |
| 09/15 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 4,600 | 240億4715万 | -0.1% | 30.04 | 0.69 |
| 09/14 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 12,200 | 240億4715万 | -0.1% | 30.04 | 0.69 |
| 09/13 | 4,095 | 4,100 | 4,090 | 4,090 | -0.12% | 10,700 | 240億4715万 | -0.1% | 30.04 | 0.69 |
| 09/12 | 4,100 | 4,100 | 4,090 | 4,095 | 0% | 12,400 | 240億7655万 | +0.02% | 30.08 | 0.69 |
| 09/09 | 4,095 | 4,100 | 4,095 | 4,095 | 0% | 20,200 | 240億7655万 | +0.05% | 30.08 | 0.69 |
| 09/08 | 4,100 | 4,105 | 4,095 | 4,095 | -0.12% | 48,800 | 240億7655万 | +0.05% | 30.08 | 0.69 |
| 09/07 | 4,095 | 4,100 | 4,090 | 4,100 | +0.12% | 33,400 | 241億595万 | +0.17% | 30.11 | 0.69 |
| 09/06 | 4,100 | 4,100 | 4,095 | 4,095 | -0.12% | 7,500 | 240億7655万 | +0.07% | 30.08 | 0.69 |
| 09/05 | 4,095 | 4,100 | 4,095 | 4,100 | -0.12% | 27,500 | 241億595万 | +0.2% | 30.11 | 0.69 |
| 09/02 | 4,095 | 4,105 | 4,090 | 4,105 | +0.24% | 62,100 | 241億3535万 | +0.32% | 30.15 | 0.69 |
| 09/01 | 4,090 | 4,095 | 4,090 | 4,095 | 0% | 3,900 | 240億7655万 | +0.07% | 30.08 | 0.69 |
| 08/31 | 4,095 | 4,100 | 4,090 | 4,095 | 0% | 12,400 | 240億7655万 | +0.07% | 30.08 | 0.69 |
| 08/30 | 4,090 | 4,095 | 4,085 | 4,095 | +0.12% | 110,400 | 240億7655万 | +0.07% | 30.08 | 0.69 |
| 08/29 | 4,090 | 4,100 | 4,085 | 4,090 | 0% | 100,600 | 240億4715万 | -0.05% | 30.04 | 0.69 |
| 08/26 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 7,200 | 240億4715万 | -0.05% | 30.04 | 0.69 |
| 08/25 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 5,200 | 240億4715万 | -0.05% | 30.04 | 0.69 |
| 08/24 | 4,090 | 4,095 | 4,090 | 4,090 | -0.12% | 9,800 | 240億4715万 | -0.07% | 30.04 | 0.69 |
| 08/23 | 4,090 | 4,095 | 4,090 | 4,095 | 0% | 4,500 | 240億7655万 | +0.05% | 30.08 | 0.69 |
| 08/22 | 4,095 | 4,095 | 4,090 | 4,095 | 0% | 5,400 | 240億7655万 | +0.02% | 30.08 | 0.69 |
| 08/19 | 4,095 | 4,100 | 4,090 | 4,095 | +0.12% | 37,000 | 240億7655万 | +0.02% | 30.08 | 0.69 |
| 08/18 | 4,095 | 4,100 | 4,090 | 4,090 | -0.24% | 48,700 | 240億4715万 | -0.12% | 30.04 | 0.69 |
| 08/17 | 4,095 | 4,115 | 4,090 | 4,100 | +0.24% | 99,900 | 241億595万 | +0.1% | 30.11 | 0.69 |
| 08/16 | 4,095 | 4,100 | 4,090 | 4,090 | 0% | 48,900 | 240億4715万 | -0.15% | 30.04 | 0.69 |
| 08/15 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 9,700 | 240億4715万 | -0.15% | 30.04 | 0.69 |
| 08/12 | 4,095 | 4,100 | 4,090 | 4,090 | 0% | 44,700 | 240億4715万 | -0.15% | 30.04 | 0.69 |
| 08/10 | 4,095 | 4,100 | 4,090 | 4,090 | 0% | 63,600 | 240億4715万 | -0.22% | 30.04 | 0.69 |
| 08/09 | 4,090 | 4,090 | 4,085 | 4,090 | +0.12% | 8,500 | 240億4715万 | -0.24% | 30.04 | 0.69 |
| 08/08 | 4,080 | 4,095 | 4,080 | 4,085 | +0.12% | 53,900 | 240億1776万 | -0.39% | 30 | 0.69 |
| 08/05 | 4,090 | 4,100 | 4,080 | 4,080 | -0.24% | 91,400 | 239億8836万 | -0.51% | 29.97 | 0.69 |
| 08/04 | 4,090 | 4,100 | 4,090 | 4,090 | 0% | 175,600 | 240億4715万 | -0.29% | 30.04 | 0.69 |
| 08/03 | 4,095 | 4,095 | 4,090 | 4,090 | -0.12% | 136,200 | 240億4715万 | -0.29% | 30.04 | 0.69 |
| 08/02 | 4,100 | 4,100 | 4,095 | 4,095 | 0% | 95,200 | 240億7655万 | -0.17% | 30.08 | 0.69 |
| 08/01 | 4,095 | 4,100 | 4,095 | 4,095 | 0% | 44,200 | 240億7655万 | -0.17% | 30.08 | 0.69 |
| 07/29 | 4,095 | 4,100 | 4,095 | 4,095 | 0% | 27,900 | 240億7655万 | -0.17% | 30.08 | 0.69 |
| 07/28 | 4,095 | 4,100 | 4,095 | 4,095 | +0.12% | 124,100 | 240億7655万 | -0.07% | 30.08 | 0.69 |
| 07/27 | 4,100 | 4,100 | 4,090 | 4,090 | -0.12% | 381,900 | 240億4715万 | +0.05% | 30.04 | 0.69 |
| 07/26 | 4,095 | 4,100 | 4,090 | 4,095 | 0% | 171,000 | 240億7655万 | +0.49% | 30.08 | 0.69 |
| 07/25 | 4,095 | 4,100 | 4,090 | 4,095 | 0% | 200,400 | 240億7655万 | +1.01% | 30.08 | 0.69 |
| 07/22 | 4,100 | 4,105 | 4,095 | 4,095 | -0.12% | 104,200 | 240億7655万 | +1.34% | 30.08 | 0.69 |
| 07/21 | 4,100 | 4,110 | 4,095 | 4,100 | 0% | 223,100 | 241億595万 | +1.69% | 30.11 | 0.69 |
| 07/20 | 4,110 | 4,115 | 4,095 | 4,100 | -0.24% | 234,300 | 241億595万 | +1.94% | 30.11 | 0.69 |
| 07/19 | 4,105 | 4,115 | 4,105 | 4,110 | 0% | 84,900 | 241億6474万 | +2.47% | 30.19 | 0.69 |
| 07/15 | 4,105 | 4,110 | 4,100 | 4,110 | +0.12% | 179,900 | 241億6474万 | +2.9% | 30.19 | 0.69 |
| 07/14 | 4,110 | 4,115 | 4,105 | 4,105 | -0.12% | 131,900 | 241億3535万 | +3.37% | 30.15 | 0.69 |
| 07/13 | 4,105 | 4,115 | 4,105 | 4,110 | +0.12% | 183,700 | 241億6474万 | +4.16% | 30.19 | 0.69 |
| 07/12 | 4,105 | 4,110 | 4,100 | 4,105 | +0.12% | 154,700 | 241億3535万 | +4.77% | 30.15 | 0.69 |
| 07/11 | 4,100 | 4,110 | 4,095 | 4,100 | +0.12% | 208,600 | 241億595万 | +5.37% | 30.11 | 0.69 |
| 07/08 | 4,105 | 4,110 | 4,095 | 4,095 | -0.24% | 247,400 | 240億7655万 | +6.09% | 30.08 | 0.69 |
| 07/07 | 4,125 | 4,145 | 4,105 | 4,105 | -1.08% | 128,600 | 241億3535万 | +7.24% | 30.15 | 0.69 |
| 07/06 | 4,105 | 4,150 | 4,100 | 4,150 | +0.85% | 163,700 | 243億9992万 | +9.3% | 30.48 | 0.7 |
| 07/05 | 4,110 | 4,145 | 4,105 | 4,115 | 0% | 65,200 | 241億9414万 | +9.18% | 30.22 | 0.69 |
| 07/04 | 4,095 | 4,130 | 4,095 | 4,115 | +0.61% | 280,600 | 241億9414万 | +10% | 30.22 | 0.69 |
| 07/01 | 4,095 | 4,100 | 4,090 | 4,090 | -0.24% | 224,900 | 240億4715万 | +10.21% | 30.04 | 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 | 10,080 1,008 7/19 | 5,320 532 1/16 | 749,300 7,493,000 5/24 | - | - | +14.37% 6/1 | -17.26% 11/26 |
| 2009年 3月期 | 7,700 770 5/23 | 1,060 106 2/13 106 2/12 | 654,300 6,543,000 2/20 | - | - | +59.31% 4/24 | -38.36% 10/8 |
| 2010年 3月期 | 3,980 398 5/19 | 1,470 147 11/19 | 300,000 3,000,000 5/19 | - | - | +38.75% 4/5 | -25.05% 11/18 |
| 2011年 3月期 | 3,500 350 3/9 350 3/8 | 1,580 158 10/29 | 470,600 4,706,000 6/23 | 220億9900万 | 99億7612万 | +35.94% 11/24 | -18.12% 8/31 |
| 2012年 3月期 | 4,090 409 7/20 | 2,500 250 1/10 250 1/6 他2件 | 593,400 5,934,000 7/5 | 258億2426万 | 157億8500万 | +21.55% 7/19 | -18.46% 10/5 |
| 2013年 3月期 | 3,310 331 4/2 | 1,600 160 11/13 | 755,400 7,554,000 1/4 | 208億9934万 | 101億240万 | +24.92% 1/4 | -23.14% 5/11 |
| 2014年 3月期 | 4,530 453 12/11 | 2,000 200 6/26 | 7,542,800 75,428,000 12/11 | 286億242万 | 126億2800万 | +54.2% 12/10 | -20.7% 2/4 |
| 2015年 3月期 | 2,770 277 6/19 | 2,080 208 10/17 | 205,300 2,053,000 6/13 | 174億8968万 | 131億3304万 | +14.31% 6/19 | -14.02% 10/17 |
| 2016年 3月期 | 2,540 254 6/3 | 990 99 2/12 | 327,600 3,276,000 6/3 | 160億3747万 | 62億5082万 | +10.75% 6/3 | -19.69% 12/25 |
| 2017年 3月期 | 1,880 188 12/8 | 1,100 110 7/8 | 188,500 1,885,000 12/7 | 118億7025万 | 69億4536万 | +19.3% 9/2 | -9.03% 6/17 |
| 2018年 3月期 | 3,710 371 10/31 | 1,550 155 4/14 | 1,069,500 10,695,000 11/14 | 234億2480万 | 97億8664万 | +32.97% 5/25 | -15.77% 2/14 |
| 2019年 3月期 | 3,750 375 5/18 | 1,775 12/25 | 803,500 8,035,000 5/15 | 236億7736万 | 112億728万 | +29.35% 5/17 | -24.03% 12/25 |
| 2020年 3月期 | 2,578 4/17 | 1,420 3/17 | 174,800 3/13 | 162億7739万 | 89億6582万 | +12.87% 3/27 | -22.29% 3/19 |
| 2021年 3月期 | 2,882 3/8 | 1,487 9/24 | 267,500 3/1 | 181億9684万 | 93億8886万 | +21.94% 3/1 | -10.06% 7/31 |
| 2022年 3月期 | 3,865 3/23 | 2,252 5/18 | 249,900 10/14 | 227億2427万 | 142億1904万 | +16.41% 9/24 | -8.55% 5/18 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 60%（1.6倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -28%（0.72倍）
- 1992/12/30 vs 1991/12/30
- 38%（1.38倍）
- 1993/12/30 vs 1992/12/30
- 73%（1.73倍）
- 1994/12/30 vs 1993/12/30
- -27%（0.73倍）
- 1995/12/29 vs 1994/12/30
- -31%（0.69倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -31%（0.69倍）
- 1998/12/30 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- -38%（0.62倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- 124%（2.24倍）
- 2003/12/30 vs 2002/12/30
- 158%（2.58倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- 39%（1.39倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 90%（1.9倍）
- 2014/12/30 vs 2013/12/30
- -39%（0.61倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- 62%（1.62倍）