株価チャート
株価
12/19
- 前日 (12/16)
- 703
- 始値
- 704
- 高値
- 705
- 安値
- 703
- 終値 ±0%
- 703
- 出来高 +67.71%
- 32,200
乖離率
- 株価(5日)
移動平均値 - 0%
703 - 株価(25日)
移動平均値 - 0%
703 - 出来高(5日)
移動平均値 - -7.2%
34,700
2022/07/25~2022/12/19
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 | ||||||||||
12/19 | 704 | 705 | 703 | 703 | 0% | 32,200 | 175億7935万 | 0% | 21.44 | 1.32 |
12/16 | 703 | 704 | 703 | 703 | 0% | 19,200 | 175億7935万 | 0% | 21.44 | 1.32 |
12/15 | 703 | 704 | 703 | 703 | 0% | 63,300 | 175億7935万 | 0% | 21.44 | 1.32 |
12/14 | 703 | 704 | 703 | 703 | 0% | 42,100 | 175億7935万 | +0.14% | 21.44 | 1.32 |
12/13 | 703 | 703 | 703 | 703 | 0% | 16,700 | 175億7935万 | +0.14% | 21.44 | 1.32 |
12/12 | 703 | 703 | 703 | 703 | 0% | 6,900 | 175億7935万 | +0.14% | 21.44 | 1.32 |
12/09 | 703 | 703 | 703 | 703 | 0% | 1,600 | 175億7935万 | +0.14% | 21.44 | 1.32 |
12/08 | 703 | 703 | 703 | 703 | 0% | 4,600 | 175億7935万 | +0.14% | 21.44 | 1.32 |
12/07 | 703 | 703 | 703 | 703 | 0% | 6,000 | 175億7935万 | +0.14% | 21.44 | 1.32 |
12/06 | 703 | 704 | 703 | 703 | 0% | 10,100 | 175億7935万 | +0.14% | 21.44 | 1.32 |
12/05 | 703 | 703 | 703 | 703 | 0% | 9,200 | 175億7935万 | +0.14% | 21.44 | 1.32 |
12/02 | 702 | 703 | 702 | 703 | 0% | 7,600 | 175億7935万 | +0.14% | 21.44 | 1.32 |
12/01 | 703 | 703 | 702 | 703 | +0.14% | 7,900 | 175億7935万 | +0.14% | 21.44 | 1.32 |
11/30 | 702 | 704 | 702 | 702 | 0% | 22,500 | 175億5435万 | 0% | 21.41 | 1.32 |
11/29 | 702 | 703 | 702 | 702 | 0% | 40,900 | 175億5435万 | 0% | 21.41 | 1.32 |
11/28 | 702 | 703 | 702 | 702 | 0% | 73,500 | 175億5435万 | -0.14% | 21.41 | 1.32 |
11/25 | 703 | 703 | 702 | 702 | 0% | 73,500 | 175億5435万 | -0.14% | 21.41 | 1.32 |
11/24 | 703 | 703 | 702 | 702 | 0% | 73,200 | 175億5435万 | -0.14% | 21.41 | 1.32 |
11/22 | 703 | 703 | 702 | 702 | 0% | 287,600 | 175億5435万 | -0.14% | 21.41 | 1.32 |
11/21 | 702 | 703 | 702 | 702 | 0% | 67,300 | 175億5435万 | -0.14% | 21.41 | 1.32 |
11/18 | 702 | 703 | 702 | 702 | 0% | 123,300 | 175億5435万 | -0.14% | 21.41 | 1.32 |
11/17 | 702 | 702 | 702 | 702 | 0% | 5,200 | 175億5435万 | -0.14% | 21.41 | 1.32 |
11/16 | 702 | 703 | 702 | 702 | 0% | 6,900 | 175億5435万 | -0.14% | 21.41 | 1.32 |
11/15 | 702 | 703 | 702 | 702 | 0% | 11,300 | 175億5435万 | -0.14% | 21.41 | 1.32 |
11/14 | 702 | 703 | 702 | 702 | -0.14% | 62,900 | 175億5435万 | -0.14% | 21.41 | 1.32 |
11/11 | 703 | 703 | 702 | 703 | 0% | 3,200 | 175億7935万 | 0% | 21.44 | 1.32 |
11/10 | 703 | 703 | 702 | 703 | +0.14% | 11,500 | 175億7935万 | 0% | 21.44 | 1.32 |
11/09 | 703 | 703 | 702 | 702 | -0.14% | 8,200 | 175億5435万 | -0.14% | 21.41 | 1.32 |
11/08 | 703 | 703 | 702 | 703 | +0.14% | 14,200 | 175億7935万 | 0% | 21.44 | 1.32 |
11/07 | 703 | 703 | 702 | 702 | -0.14% | 28,300 | 175億5435万 | -0.14% | 21.41 | 1.32 |
11/04 | 703 | 704 | 702 | 703 | 0% | 90,000 | 175億7935万 | 0% | 21.44 | 1.32 |
11/02 | 703 | 704 | 703 | 703 | 0% | 16,400 | 175億7935万 | -0.14% | 21.44 | 1.32 |
11/01 | 703 | 704 | 703 | 703 | 0% | 6,700 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/31 | 703 | 704 | 703 | 703 | 0% | 12,300 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/28 | 703 | 704 | 703 | 703 | 0% | 34,400 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/27 | 703 | 704 | 703 | 703 | 0% | 5,700 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/26 | 703 | 704 | 703 | 703 | 0% | 9,900 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/25 | 704 | 705 | 703 | 703 | 0% | 5,300 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/24 | 703 | 704 | 703 | 703 | 0% | 5,400 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/21 | 703 | 705 | 703 | 703 | 0% | 4,500 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/20 | 703 | 705 | 703 | 703 | -0.28% | 3,100 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/19 | 703 | 705 | 703 | 705 | +0.28% | 2,200 | 176億2937万 | +0.14% | 21.5 | 1.32 |
10/18 | 704 | 706 | 703 | 703 | -0.14% | 47,500 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/17 | 703 | 705 | 703 | 704 | -0.14% | 3,800 | 176億436万 | 0% | 21.47 | 1.32 |
10/14 | 704 | 705 | 703 | 705 | +0.28% | 7,000 | 176億2937万 | +0.14% | 21.5 | 1.32 |
10/13 | 703 | 706 | 703 | 703 | -0.14% | 12,000 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/12 | 703 | 704 | 703 | 704 | +0.14% | 2,900 | 176億436万 | 0% | 21.47 | 1.32 |
10/11 | 703 | 705 | 703 | 703 | 0% | 10,500 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/07 | 703 | 705 | 703 | 703 | -0.14% | 14,200 | 175億7935万 | -0.14% | 21.44 | 1.32 |
10/06 | 704 | 705 | 703 | 704 | 0% | 25,100 | 176億436万 | 0% | 21.47 | 1.32 |
10/05 | 705 | 705 | 704 | 704 | 0% | 7,200 | 176億436万 | 0% | 21.47 | 1.32 |
10/04 | 705 | 706 | 704 | 704 | -0.28% | 26,600 | 176億436万 | 0% | 21.47 | 1.32 |
10/03 | 704 | 706 | 703 | 706 | +0.28% | 19,700 | 176億5437万 | +0.28% | 21.53 | 1.33 |
09/30 | 703 | 707 | 703 | 704 | +0.28% | 101,600 | 176億436万 | 0% | 21.47 | 1.35 |
09/29 | 704 | 715 | 702 | 702 | -0.28% | 641,500 | 175億5435万 | -0.28% | 21.38 | 1.34 |
09/28 | 703 | 704 | 703 | 704 | +0.14% | 40,700 | 176億436万 | 0% | 21.44 | 1.35 |
09/27 | 704 | 704 | 703 | 703 | 0% | 9,000 | 175億7935万 | -0.14% | 21.41 | 1.34 |
09/26 | 704 | 704 | 703 | 703 | -0.14% | 23,400 | 175億7935万 | -0.14% | 21.41 | 1.34 |
09/22 | 704 | 705 | 704 | 704 | 0% | 19,400 | 176億436万 | 0% | 21.44 | 1.35 |
09/21 | 705 | 705 | 704 | 704 | -0.14% | 28,400 | 176億436万 | 0% | 21.44 | 1.35 |
09/20 | 704 | 705 | 704 | 705 | +0.14% | 50,500 | 176億2937万 | +0.14% | 21.47 | 1.35 |
09/16 | 704 | 705 | 704 | 704 | 0% | 44,000 | 176億436万 | 0% | 21.44 | 1.35 |
09/15 | 703 | 705 | 703 | 704 | +0.14% | 21,700 | 176億436万 | 0% | 21.44 | 1.35 |
09/14 | 703 | 705 | 703 | 703 | -0.28% | 26,600 | 175億7935万 | -0.14% | 21.41 | 1.34 |
09/13 | 703 | 705 | 703 | 705 | +0.28% | 11,100 | 176億2937万 | +0.14% | 21.47 | 1.35 |
09/12 | 703 | 705 | 703 | 703 | 0% | 90,200 | 175億7935万 | -0.14% | 21.41 | 1.34 |
09/09 | 703 | 706 | 703 | 703 | -0.28% | 116,300 | 175億7935万 | -0.14% | 21.41 | 1.34 |
09/08 | 704 | 705 | 704 | 705 | +0.14% | 680,900 | 176億2937万 | +0.14% | 21.47 | 1.35 |
09/07 | 704 | 705 | 704 | 704 | 0% | 28,700 | 176億436万 | 0% | 21.44 | 1.35 |
09/06 | 705 | 705 | 704 | 704 | 0% | 175,100 | 176億436万 | 0% | 21.44 | 1.35 |
09/05 | 704 | 705 | 704 | 704 | 0% | 68,000 | 176億436万 | +0.28% | 21.44 | 1.35 |
09/02 | 704 | 705 | 704 | 704 | 0% | 87,000 | 176億436万 | +1% | 21.44 | 1.35 |
09/01 | 704 | 705 | 704 | 704 | -0.14% | 248,500 | 176億436万 | +1.88% | 21.44 | 1.35 |
08/31 | 704 | 705 | 704 | 705 | +0.14% | 61,100 | 176億2937万 | +2.77% | 21.47 | 1.35 |
08/30 | 704 | 705 | 704 | 704 | +0.14% | 646,800 | 176億436万 | +3.68% | 21.44 | 1.35 |
08/29 | 703 | 705 | 703 | 703 | 0% | 820,300 | 175億7935万 | +4.46% | 21.41 | 1.34 |
08/26 | 703 | 704 | 703 | 703 | 0% | 45,500 | 175億7935万 | +5.56% | 21.41 | 1.34 |
08/25 | 703 | 704 | 703 | 703 | 0% | 178,400 | 175億7935万 | +6.68% | 21.41 | 1.34 |
08/24 | 703 | 704 | 703 | 703 | 0% | 121,000 | 175億7935万 | +7.82% | 21.41 | 1.34 |
08/23 | 703 | 704 | 703 | 703 | 0% | 109,000 | 175億7935万 | +9.16% | 21.41 | 1.34 |
08/22 | 703 | 705 | 703 | 703 | 0% | 406,200 | 175億7935万 | +10.36% | 21.41 | 1.34 |
08/19 | 703 | 704 | 703 | 703 | -0.14% | 121,200 | 175億7935万 | +11.76% | 21.41 | 1.34 |
08/18 | 704 | 705 | 703 | 704 | 0% | 171,900 | 176億436万 | +13.18% | 21.44 | 1.35 |
08/17 | 704 | 705 | 703 | 704 | 0% | 491,500 | 176億436万 | +14.66% | 21.44 | 1.35 |
08/16 | 704 | 705 | 704 | 704 | 0% | 418,900 | 176億436万 | +15.98% | 21.44 | 1.35 |
08/15 | 704 | 705 | 704 | 704 | 0% | 306,000 | 176億436万 | +17.33% | 21.44 | 1.35 |
08/12 | 704 | 705 | 704 | 704 | 0% | 779,600 | 176億436万 | +18.72% | 21.44 | 1.35 |
08/10 | 704 | 705 | 704 | 704 | 0% | 338,100 | 176億436万 | +20.14% | 21.44 | 1.35 |
08/09 | 704 | 705 | 704 | 704 | 0% | 208,700 | 176億436万 | +21.59% | 21.44 | 1.35 |
08/08 | 704 | 705 | 704 | 704 | -0.14% | 292,200 | 176億436万 | +23.08% | 21.44 | 1.35 |
08/05 | 704 | 705 | 704 | 705 | +0.14% | 336,200 | 176億2937万 | +24.56% | 21.47 | 1.35 |
08/04 | 704 | 705 | 704 | 704 | 0% | 748,700 | 176億436万 | +25.94% | 21.44 | 1.35 |
08/03 | 704 | 705 | 704 | 704 | 0% | 748,800 | 176億436万 | +27.31% | 21.44 | 1.35 |
08/02 | 705 | 705 | 704 | 704 | +6.18% | 2,826,300 | 176億436万 | +28.94% | 21.44 | 1.35 |
08/01 | 663 | 663 | 663 | 663 | +17.76% | 90,400 | 165億7911万 | +23.01% | 20.19 | 1.27 |
07/29 | 579 | 579 | 554 | 563 | -2.26% | 118,600 | 140億7849万 | +5.63% | 17.15 | 1.08 |
07/28 | 567 | 576 | 554 | 576 | +3.04% | 122,200 | 144億357万 | +8.68% | 17.54 | 1.1 |
07/27 | 550 | 561 | 541 | 559 | +1.82% | 72,800 | 139億7846万 | +5.87% | 17.02 | 1.07 |
07/26 | 540 | 554 | 540 | 549 | +2.23% | 82,900 | 137億2840万 | +4.37% | 16.72 | 1.05 |
07/25 | 527 | 537 | 526 | 537 | +1.13% | 34,700 | 134億2832万 | +2.48% | 16.35 | 1.03 |
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 | 374 747 7/9 | 136 272 2/12 | 630,000 315,000 6/20 | - | - | +29.99% 4/22 | -25.09% 11/12 |
2009年 3月期 | 218 435 4/22 | 41 81 2/23 | 335,800 167,900 4/22 | - | - | +56.53% 4/9 | -36.12% 2/24 |
2010年 3月期 | 213 426 7/24 | 84 168 4/1 | 114,600 57,300 7/21 | - | - | +27.91% 6/8 | -25.49% 11/20 |
2011年 3月期 | 172 342 2/17 343 1/12 | 101 202 3/15 | 96,800 48,400 1/31 | 42億8856万 | 25億2562万 | +15.3% 1/17 | -30.32% 3/15 |
2012年 3月期 | 167 334 3/30 | 102 203 11/10 | 368,600 184,300 3/30 | 41億7603万 | 25億3812万 | +19.03% 4/2 | -13.36% 11/10 |
2013年 3月期 | 193 385 8/14 | 127 254 6/14 | 252,000 126,000 8/16 | 48億1369万 | 31億7578万 | +13.89% 8/14 | -13.2% 5/16 |
2014年 3月期 | 325 649 2/12 | 151 302 4/2 | 1,549,600 774,800 2/12 | 81億1451万 | 37億7593万 | +24.45% 1/20 | -12.29% 2/4 |
2015年 3月期 | 765 1,530 2/20 | 217 434 5/21 | 1,310,000 655,000 9/18 | 191億2974万 | 54億2634万 | +45.73% 9/16 | -14.3% 5/21 |
2016年 3月期 | 805 1,610 4/22 | 375 750 2/12 | 786,400 393,200 3/17 | 201億2999万 | 93億7732万 | +16.78% 3/23 | -17.91% 7/6 |
2017年 3月期 | 747 1,493 3/31 | 350 700 7/8 | 858,400 429,200 4/27 | 186億6712万 | 87億5217万 | +30.58% 10/17 | -15.81% 6/27 |
2018年 3月期 | 1,541 1/30 | 624 1,247 4/20 | 1,696,400 848,200 10/27 | 385億3455万 | 155億9136万 | +27.02% 11/6 | -15.02% 3/23 |
2019年 3月期 | 1,175 5/10 | 410 12/25 | 529,000 10/31 | 293億8228万 | 102億5254万 | +14.16% 1/31 | -24.53% 12/25 |
2020年 3月期 | 665 12/4 | 319 3/13 | 2,182,700 12/3 | 166億2912万 | 79億7697万 | +24.53% 12/3 | -28.64% 3/13 |
2021年 3月期 | 562 9/30 | 335 4/6 | 331,900 9/18 | 140億5348万 | 83億7707万 | +18.92% 9/29 | -13.27% 11/2 |
2022年 3月期 | 531 4/5 | 393 1/28 | 438,900 2/1 | 132億7829万 | 98億2743万 | +12.74% 2/4 | -7.95% 5/13 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -51%(0.49倍)
- 2003/12/30 vs 2002/12/30
- 109%(2.09倍)
- 2004/12/30 vs 2003/12/30
- -15%(0.85倍)
- 2005/12/30 vs 2004/12/30
- 147%(2.47倍)
- 2006/12/29 vs 2005/12/30
- -46%(0.54倍)
- 2007/12/28 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/30 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/30
- 62%(1.62倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 36%(1.36倍)
- 2013/12/30 vs 2012/12/28
- 49%(1.49倍)
- 2014/12/30 vs 2013/12/30
- 174%(2.74倍)
- 2015/12/30 vs 2014/12/30
- -18%(0.82倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 84%(1.84倍)
- 2018/12/28 vs 2017/12/29
- -59%(0.41倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/19 vs 2021/12/30
- 58%(1.58倍)