株価チャート
株価
4/11
- 前日 (4/8)
- 728
- 始値
- 728
- 高値
- 730
- 安値
- 728
- 終値 ±0%
- 728
- 出来高 +113.24%
- 29,000
乖離率
- 株価(5日)
移動平均値 - 0%
728 - 株価(25日)
移動平均値 - +0.14%
727 - 出来高(5日)
移動平均値 - +176.72%
10,480
2021/11/12~2022/04/11
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 | ||||||||||
04/11 | 728 | 730 | 728 | 728 | 0% | 29,000 | - | +0.14% | - | - |
04/08 | 728 | 728 | 727 | 728 | 0% | 13,600 | - | 0% | - | - |
04/07 | 728 | 729 | 728 | 728 | 0% | 1,600 | - | +0.14% | - | - |
04/06 | 728 | 729 | 728 | 728 | 0% | 5,400 | - | 0% | - | - |
04/05 | 728 | 728 | 727 | 728 | 0% | 2,800 | - | 0% | - | - |
04/04 | 727 | 728 | 727 | 728 | 0% | 15,200 | - | 0% | - | - |
04/01 | 728 | 729 | 728 | 728 | 0% | 2,100 | - | 0% | - | - |
03/31 | 728 | 728 | 727 | 728 | 0% | 12,100 | - | 0% | - | - |
03/30 | 727 | 728 | 727 | 728 | +0.14% | 5,300 | - | 0% | - | - |
03/29 | 727 | 727 | 727 | 727 | -0.14% | 3,200 | - | -0.14% | - | - |
03/28 | 727 | 728 | 727 | 728 | +0.14% | 3,000 | - | 0% | - | - |
03/25 | 727 | 727 | 727 | 727 | -0.14% | 3,800 | - | -0.14% | - | - |
03/24 | 727 | 728 | 727 | 728 | +0.14% | 1,700 | - | 0% | - | - |
03/23 | 727 | 727 | 727 | 727 | 0% | 6,900 | - | -0.14% | - | - |
03/22 | 726 | 727 | 726 | 727 | 0% | 10,600 | - | -0.14% | - | - |
03/18 | 727 | 727 | 727 | 727 | 0% | 4,100 | - | -0.14% | - | - |
03/17 | 727 | 727 | 726 | 727 | 0% | 4,500 | - | -0.14% | - | - |
03/16 | 726 | 728 | 726 | 727 | 0% | 6,100 | - | -0.14% | - | - |
03/15 | 725 | 728 | 724 | 727 | 0% | 21,500 | - | -0.14% | - | - |
03/14 | 725 | 727 | 725 | 727 | -0.14% | 15,400 | - | -0.14% | - | - |
03/11 | 728 | 728 | 727 | 728 | +0.14% | 3,000 | - | 0% | - | - |
03/10 | 727 | 727 | 725 | 727 | 0% | 3,100 | - | -0.14% | - | - |
03/09 | 727 | 728 | 725 | 727 | 0% | 13,200 | - | -0.27% | - | - |
03/08 | 727 | 727 | 726 | 727 | 0% | 1,300 | - | -0.27% | - | - |
03/07 | 729 | 729 | 727 | 727 | -0.27% | 600 | - | -0.27% | - | - |
03/04 | 726 | 729 | 726 | 729 | +0.28% | 1,100 | - | 0% | - | - |
03/03 | 728 | 730 | 725 | 727 | -0.41% | 6,400 | - | -0.27% | - | - |
03/02 | 729 | 730 | 729 | 730 | +0.14% | 11,900 | - | +0.14% | - | - |
03/01 | 729 | 730 | 729 | 729 | -0.14% | 9,000 | - | 0% | - | - |
02/28 | 729 | 730 | 729 | 730 | +0.14% | 14,300 | - | +0.14% | - | - |
02/25 | 730 | 730 | 729 | 729 | -0.14% | 13,900 | - | +0.14% | - | - |
02/24 | 729 | 730 | 729 | 730 | +0.14% | 18,900 | - | +0.97% | - | - |
02/22 | 729 | 730 | 729 | 729 | 0% | 26,700 | - | +2.1% | - | - |
02/21 | 729 | 730 | 729 | 729 | +0.14% | 15,700 | - | +3.4% | - | - |
02/18 | 729 | 730 | 728 | 728 | 0% | 64,500 | - | +4.45% | - | - |
02/17 | 729 | 729 | 728 | 728 | 0% | 8,200 | - | +5.66% | - | - |
02/16 | 729 | 729 | 728 | 728 | -0.14% | 37,300 | - | +7.06% | - | - |
02/15 | 729 | 729 | 728 | 729 | 0% | 19,500 | - | +8.64% | - | - |
02/14 | 728 | 729 | 728 | 729 | +0.14% | 43,300 | - | +10.12% | - | - |
02/10 | 729 | 729 | 728 | 728 | -0.14% | 12,700 | - | +11.31% | - | - |
02/09 | 729 | 729 | 728 | 729 | 0% | 12,700 | - | +12.85% | - | - |
02/08 | 729 | 729 | 728 | 729 | 0% | 20,600 | - | +14.26% | - | - |
02/07 | 729 | 729 | 728 | 729 | 0% | 18,000 | - | +15.9% | - | - |
02/04 | 728 | 729 | 728 | 729 | +0.14% | 15,200 | - | +17.39% | - | - |
02/03 | 728 | 729 | 728 | 728 | 0% | 56,000 | - | +18.95% | - | - |
02/02 | 729 | 729 | 728 | 728 | -0.14% | 25,700 | - | +20.73% | - | - |
02/01 | 728 | 729 | 728 | 729 | +0.14% | 8,800 | - | +22.73% | - | - |
01/31 | 728 | 729 | 728 | 728 | 0% | 75,100 | - | +24.44% | - | - |
01/28 | 729 | 729 | 728 | 728 | 0% | 25,600 | - | +26.39% | - | - |
01/27 | 728 | 729 | 728 | 728 | 0% | 77,700 | - | +28.4% | - | - |
01/26 | 728 | 729 | 728 | 728 | 0% | 40,100 | - | +30.47% | - | - |
01/25 | 728 | 729 | 728 | 728 | 0% | 123,700 | - | +32.6% | - | - |
01/24 | 728 | 729 | 728 | 728 | 0% | 169,900 | - | +34.57% | - | - |
01/21 | 728 | 729 | 727 | 728 | +2.54% | 925,600 | - | +36.59% | - | - |
01/20 | 710 | 710 | 710 | 710 | +16.39% | 10,500 | - | +34.98% | - | - |
01/19 | 610 | 610 | 610 | 610 | +19.61% | 1,000 | - | +17.53% | - | - |
01/18 | 509 | 513 | 489 | 510 | +0.99% | 34,800 | - | -1.35% | - | - |
01/17 | 534 | 543 | 500 | 505 | -5.43% | 43,900 | - | -2.51% | - | - |
01/14 | 506 | 550 | 500 | 534 | +5.33% | 27,900 | - | +2.69% | - | - |
01/13 | 508 | 508 | 501 | 507 | 0% | 8,000 | - | -2.69% | - | - |
01/12 | 507 | 508 | 501 | 507 | 0% | 7,900 | - | -2.87% | - | - |
01/11 | 515 | 515 | 487 | 507 | -1.55% | 11,300 | - | -3.43% | - | - |
01/07 | 517 | 519 | 496 | 515 | +0.39% | 10,600 | - | -2.09% | - | - |
01/06 | 515 | 521 | 510 | 513 | -2.29% | 9,800 | - | -2.66% | - | - |
01/05 | 527 | 529 | 523 | 525 | -0.38% | 3,500 | - | -0.57% | - | - |
01/04 | 521 | 531 | 509 | 527 | +0.96% | 9,100 | - | -0.57% | - | - |
2021 | ||||||||||
12/30 | 525 | 525 | 512 | 522 | -0.57% | 4,700 | - | -1.88% | - | - |
12/29 | 495 | 535 | 495 | 525 | +6.06% | 10,100 | - | -2.05% | - | - |
12/28 | 508 | 508 | 494 | 495 | -1.79% | 18,700 | - | -8.16% | - | - |
12/27 | 510 | 510 | 493 | 504 | +0.2% | 29,700 | - | -7.52% | - | - |
12/24 | 501 | 510 | 494 | 503 | -0.2% | 17,400 | - | -8.71% | - | - |
12/23 | 512 | 512 | 495 | 504 | -1.75% | 10,200 | - | -9.19% | - | - |
12/22 | 510 | 514 | 495 | 513 | +2.6% | 24,800 | - | -8.39% | - | - |
12/21 | 509 | 515 | 493 | 500 | 0% | 66,300 | - | -11.35% | - | - |
12/20 | 510 | 516 | 497 | 500 | -2.53% | 34,400 | - | -11.97% | - | - |
12/17 | 513 | 518 | 505 | 513 | -1.54% | 17,900 | - | -10.31% | - | - |
12/16 | 547 | 547 | 512 | 521 | -2.25% | 53,100 | - | -9.39% | - | - |
12/15 | 550 | 550 | 512 | 533 | -1.3% | 18,800 | - | -7.94% | - | - |
12/14 | 554 | 555 | 528 | 540 | -2.53% | 15,800 | - | -7.06% | - | - |
12/13 | 538 | 565 | 531 | 554 | +2.59% | 16,000 | - | -4.97% | - | - |
12/10 | 539 | 555 | 530 | 540 | -2.35% | 11,300 | - | -7.53% | - | - |
12/09 | 557 | 557 | 542 | 553 | -0.72% | 16,100 | - | -5.79% | - | - |
12/08 | 548 | 569 | 538 | 557 | +1.64% | 10,300 | - | -5.27% | - | - |
12/07 | 539 | 554 | 539 | 548 | +1.11% | 11,400 | - | -6.96% | - | - |
12/06 | 559 | 575 | 541 | 542 | -3.21% | 10,000 | - | -8.29% | - | - |
12/03 | 559 | 566 | 555 | 560 | +2% | 2,600 | - | -5.56% | - | - |
12/02 | 553 | 554 | 536 | 549 | +1.1% | 4,200 | - | -7.73% | - | - |
12/01 | 531 | 565 | 522 | 543 | +0.37% | 14,700 | - | -8.89% | - | - |
11/30 | 561 | 561 | 541 | 541 | -2.52% | 5,200 | - | -9.68% | - | - |
11/29 | 578 | 578 | 555 | 555 | -5.77% | 11,200 | - | -7.65% | - | - |
11/26 | 608 | 615 | 572 | 589 | -3.92% | 17,800 | - | -2.16% | - | - |
11/25 | 612 | 613 | 602 | 613 | -0.49% | 13,300 | - | +1.66% | - | - |
11/24 | 625 | 630 | 616 | 616 | -2.38% | 2,900 | - | +2.33% | - | - |
11/22 | 658 | 658 | 628 | 631 | -4.1% | 21,900 | - | +4.82% | - | - |
11/19 | 606 | 660 | 606 | 658 | +8.05% | 37,600 | - | +9.48% | - | - |
11/18 | 622 | 622 | 603 | 609 | -0.98% | 7,200 | - | +1.67% | - | - |
11/17 | 622 | 624 | 614 | 615 | +0.33% | 11,500 | - | +2.67% | - | - |
11/16 | 596 | 620 | 595 | 613 | +1.32% | 23,000 | - | +2.17% | - | - |
11/15 | 594 | 606 | 591 | 605 | +1.85% | 14,500 | - | +0.67% | - | - |
11/12 | 591 | 594 | 583 | 594 | -1.16% | 5,900 | - | -1.16% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2021年 9月期 | 828 7/28 | 525 5/14 | 463,600 7/28 | +15.57% 6/3 | -17.75% 5/14 |