株価チャート
株価
3/28
- 前日 (3/23)
- 2,558
- 始値
- 2,557
- 高値
- 2,557
- 安値
- 2,557
- 終値 -0.04%
- 2,557
- 出来高 +300%
- 400
乖離率
- 株価(5日)
移動平均値 - -0.12%
2,560 - 株価(25日)
移動平均値 - -0.08%
2,559 - 出来高(5日)
移動平均値 - +122.22%
180
2021/07/12~2022/03/28
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 | ||||||||||
03/28 | 2,557 | 2,557 | 2,557 | 2,557 | -0.04% | 400 | 11億4516万 | -0.08% | 27.54 | 0.34 |
03/23 | 2,558 | 2,558 | 2,558 | 2,558 | 0% | 100 | 11億4561万 | -0.04% | 27.55 | 0.34 |
03/22 | 2,558 | 2,558 | 2,558 | 2,558 | -0.43% | 100 | 11億4561万 | -0.04% | 27.55 | 0.34 |
03/18 | 2,569 | 2,569 | 2,569 | 2,569 | +0.43% | 100 | 11億5054万 | +0.39% | 27.67 | 0.34 |
03/16 | 2,558 | 2,558 | 2,558 | 2,558 | 0% | 200 | 11億4561万 | 0% | 27.55 | 0.34 |
03/15 | 2,558 | 2,558 | 2,547 | 2,558 | -0.08% | 1,200 | 11億4561万 | 0% | 27.55 | 0.34 |
03/14 | 2,558 | 2,560 | 2,558 | 2,560 | +0.08% | 200 | 11億4651万 | +0.08% | 27.57 | 0.34 |
03/09 | 2,558 | 2,558 | 2,558 | 2,558 | +0.04% | 100 | 11億4561万 | +0.04% | 27.55 | 0.34 |
03/03 | 2,557 | 2,557 | 2,557 | 2,557 | -0.04% | 1,000 | 11億4516万 | 0% | 27.54 | 0.34 |
02/28 | 2,558 | 2,558 | 2,558 | 2,558 | 0% | 100 | 11億4561万 | +0.04% | 27.55 | 0.34 |
02/25 | 2,558 | 2,558 | 2,558 | 2,558 | 0% | 200 | 11億4561万 | +0.04% | 27.55 | 0.34 |
02/24 | 2,558 | 2,558 | 2,558 | 2,558 | 0% | 1,000 | 11億4561万 | +0.04% | 27.55 | 0.34 |
02/21 | 2,558 | 2,558 | 2,558 | 2,558 | -0.08% | 100 | 11億4561万 | +0.08% | 27.55 | 0.34 |
02/18 | 2,560 | 2,560 | 2,560 | 2,560 | +0.12% | 100 | 11億4651万 | +0.2% | 27.57 | 0.34 |
02/17 | 2,557 | 2,557 | 2,557 | 2,557 | -0.04% | 100 | 11億4516万 | +0.08% | 27.54 | 0.34 |
02/15 | 2,558 | 2,558 | 2,558 | 2,558 | -0.04% | 100 | 11億4561万 | +0.12% | 27.55 | 0.34 |
02/14 | 2,559 | 2,559 | 2,559 | 2,559 | +0.08% | 100 | 11億4606万 | +0.12% | 27.56 | 0.34 |
02/10 | 2,560 | 2,561 | 2,557 | 2,557 | 0% | 700 | 11億4516万 | 0% | 27.54 | 0.34 |
02/09 | 2,558 | 2,558 | 2,557 | 2,557 | -0.12% | 200 | 11億4516万 | 0% | 27.54 | 0.34 |
02/07 | 2,557 | 2,572 | 2,557 | 2,560 | +0.08% | 600 | 11億4651万 | +0.12% | 27.57 | 0.34 |
01/26 | 2,558 | 2,558 | 2,558 | 2,558 | +0.12% | 100 | 11億4561万 | 0% | 27.55 | 0.34 |
01/25 | 2,555 | 2,555 | 2,555 | 2,555 | -1.01% | 700 | 11億4427万 | -0.12% | 27.52 | 0.34 |
01/24 | 2,556 | 2,610 | 2,555 | 2,581 | +0.98% | 1,800 | 11億5591万 | +0.86% | 27.8 | 0.34 |
01/21 | 2,556 | 2,556 | 2,556 | 2,556 | -0.04% | 800 | 11億4471万 | -0.16% | 27.53 | 0.34 |
01/19 | 2,557 | 2,557 | 2,557 | 2,557 | 0% | 600 | 11億4516万 | -0.2% | 27.54 | 0.34 |
01/12 | 2,557 | 2,557 | 2,557 | 2,557 | +0.08% | 200 | 11億4516万 | -0.23% | 27.54 | 0.34 |
01/07 | 2,555 | 2,555 | 2,555 | 2,555 | 0% | 200 | 11億4427万 | -0.35% | 27.52 | 0.34 |
01/06 | 2,551 | 2,555 | 2,551 | 2,555 | +0.04% | 5,100 | 11億4427万 | -0.43% | 27.52 | 0.34 |
01/05 | 2,554 | 2,554 | 2,554 | 2,554 | +0.16% | 500 | 11億4382万 | -0.58% | 27.51 | 0.34 |
01/04 | 2,550 | 2,550 | 2,550 | 2,550 | +0.12% | 100 | 11億4203万 | -0.86% | 27.47 | 0.33 |
2021 | ||||||||||
12/30 | 2,549 | 2,549 | 2,547 | 2,547 | -0.08% | 1,900 | 11億4068万 | -1.13% | 27.43 | 0.33 |
12/29 | 2,550 | 2,550 | 2,548 | 2,549 | -0.23% | 1,600 | 11億4158万 | -1.12% | 27.46 | 0.33 |
12/28 | 2,551 | 2,555 | 2,550 | 2,555 | 0% | 2,000 | 11億4427万 | -0.97% | 27.52 | 0.34 |
12/27 | 2,555 | 2,555 | 2,550 | 2,555 | 0% | 1,400 | 11億4427万 | -1.01% | 27.52 | 0.34 |
12/24 | 2,549 | 2,555 | 2,545 | 2,555 | 0% | 900 | 11億4427万 | -1.05% | 27.52 | 0.34 |
12/23 | 2,529 | 2,555 | 2,500 | 2,555 | +1.03% | 2,200 | 11億4427万 | -1.12% | 27.52 | 0.34 |
12/22 | 2,533 | 2,533 | 2,517 | 2,529 | -0.12% | 1,300 | 11億3262万 | -2.2% | 27.24 | 0.33 |
12/21 | 2,540 | 2,540 | 2,532 | 2,532 | -1.25% | 500 | 11億3397万 | -2.24% | 27.27 | 0.33 |
12/20 | 2,567 | 2,567 | 2,564 | 2,564 | -0.08% | 4,700 | 11億4830万 | -1.12% | 27.62 | 0.34 |
12/17 | 2,566 | 2,566 | 2,566 | 2,566 | -0.5% | 1,100 | 11億4919万 | -0.7% | 27.64 | 0.34 |
12/15 | 2,579 | 2,579 | 2,579 | 2,579 | 0% | 100 | 11億5502万 | +0.78% | 27.78 | 0.34 |
12/14 | 2,566 | 2,579 | 2,566 | 2,579 | +0.51% | 300 | 11億5502万 | +1.82% | 27.78 | 0.34 |
12/10 | 2,566 | 2,566 | 2,566 | 2,566 | 0% | 700 | 11億4919万 | +2.39% | 27.64 | 0.34 |
12/09 | 2,570 | 2,570 | 2,566 | 2,566 | -0.16% | 400 | 11億4919万 | +3.43% | 27.64 | 0.34 |
12/08 | 2,570 | 2,570 | 2,570 | 2,570 | 0% | 5,900 | 11億5098万 | +4.64% | 27.68 | 0.34 |
12/07 | 2,576 | 2,576 | 2,567 | 2,570 | -0.39% | 3,500 | 11億5098万 | +5.67% | 27.68 | 0.34 |
12/06 | 2,595 | 2,595 | 2,580 | 2,580 | -0.81% | 1,100 | 11億5546万 | +7.28% | 27.79 | 0.34 |
12/03 | 2,586 | 2,601 | 2,585 | 2,601 | +0.04% | 500 | 11億6487万 | +9.29% | 28.02 | 0.34 |
12/02 | 2,604 | 2,604 | 2,600 | 2,600 | +0.58% | 200 | 11億6442万 | +10.45% | 28 | 0.34 |
12/01 | 2,585 | 2,586 | 2,585 | 2,585 | +0.35% | 4,300 | 11億5770万 | +11.04% | 27.84 | 0.34 |
11/30 | 2,615 | 2,615 | 2,576 | 2,576 | -1.68% | 2,900 | 11億5367万 | +11.95% | 27.75 | 0.34 |
11/29 | 2,620 | 2,620 | 2,620 | 2,620 | +0.19% | 800 | 11億7338万 | +15.22% | 28.22 | 0.34 |
11/26 | 2,615 | 2,615 | 2,615 | 2,615 | -0.83% | 200 | 11億7114万 | +16.48% | 28.17 | 0.34 |
11/25 | 2,615 | 2,637 | 2,615 | 2,637 | -0.11% | 200 | 11億8099万 | +19% | 28.4 | 0.35 |
11/24 | 2,610 | 2,640 | 2,610 | 2,640 | +1.54% | 800 | 11億8233万 | +20.71% | 28.44 | 0.35 |
11/22 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 900 | 11億6442万 | +20.43% | 28 | 0.34 |
11/19 | 2,600 | 2,600 | 2,600 | 2,600 | +0.46% | 500 | 11億6442万 | +21.95% | 28 | 0.34 |
11/18 | 2,599 | 2,610 | 2,588 | 2,588 | 0% | 2,400 | 11億5905万 | +22.95% | 27.88 | 0.34 |
11/17 | 2,595 | 2,595 | 2,588 | 2,588 | -0.5% | 900 | 11億5905万 | +24.48% | 27.88 | 0.34 |
11/16 | 2,600 | 2,610 | 2,596 | 2,601 | -0.34% | 4,600 | 11億6487万 | +26.75% | 28.02 | 0.34 |
11/15 | 2,608 | 2,610 | 2,604 | 2,610 | +0.08% | 1,300 | 11億6890万 | +28.89% | 28.11 | 0.34 |
11/12 | 2,606 | 2,611 | 2,606 | 2,608 | +0.08% | 2,000 | 11億6800万 | +30.47% | 28.09 | 0.34 |
11/11 | 2,650 | 2,666 | 2,602 | 2,606 | +10.89% | 27,300 | 11億6711万 | +32.22% | 28.07 | 0.34 |
11/10 | 2,350 | 2,350 | 2,350 | 2,350 | +20.51% | 200 | 10億5246万 | +20.88% | 25.31 | 0.31 |
11/08 | 1,940 | 1,950 | 1,930 | 1,950 | +2.09% | 800 | 8億7331万 | +1.25% | 21 | 0.26 |
11/05 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 100 | 8億5540万 | -0.83% | 20.57 | 0.25 |
11/01 | 1,910 | 1,910 | 1,910 | 1,910 | -2% | 400 | 8億5540万 | -0.83% | 20.57 | 0.25 |
10/29 | 1,949 | 1,949 | 1,949 | 1,949 | +0.05% | 100 | 8億7287万 | +1.19% | 20.99 | 0.26 |
10/28 | 1,910 | 1,948 | 1,910 | 1,948 | -0.1% | 900 | 8億7242万 | +1.19% | 20.98 | 0.26 |
10/27 | 1,950 | 1,950 | 1,950 | 1,950 | +2.09% | 200 | 8億7331万 | +1.3% | 21 | 0.26 |
10/26 | 1,910 | 1,910 | 1,910 | 1,910 | -2.05% | 300 | 8億5540万 | -0.73% | 20.57 | 0.25 |
10/25 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | 8億7331万 | +1.35% | 21 | 0.26 |
10/18 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 400 | 8億7331万 | +1.4% | 21 | 0.26 |
10/15 | 1,940 | 1,950 | 1,940 | 1,950 | +2.63% | 200 | 8億7331万 | +1.46% | 21 | 0.26 |
10/13 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,300 | 8億5092万 | -1.04% | 20.46 | 0.25 |
10/08 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | 8億5092万 | -1.04% | 20.46 | 0.25 |
10/04 | 1,900 | 1,900 | 1,900 | 1,900 | -0.11% | 100 | 8億5092万 | -1.14% | 20.46 | 0.25 |
10/01 | 1,902 | 1,902 | 1,902 | 1,902 | +0.05% | 100 | 8億5182万 | -1.04% | 20.49 | 0.25 |
09/29 | 1,864 | 1,901 | 1,864 | 1,901 | -1.71% | 300 | 8億5137万 | -1.09% | 20.48 | 0.25 |
09/27 | 1,934 | 1,934 | 1,934 | 1,934 | 0% | 100 | 8億6615万 | +0.57% | 20.83 | 0.25 |
09/24 | 1,927 | 1,934 | 1,927 | 1,934 | +0.36% | 300 | 8億6615万 | +0.57% | 20.83 | 0.25 |
09/22 | 1,927 | 1,927 | 1,927 | 1,927 | 0% | 100 | 8億6301万 | +0.26% | 20.76 | 0.25 |
09/17 | 1,927 | 1,927 | 1,927 | 1,927 | +0.1% | 100 | 8億6301万 | +0.16% | 20.76 | 0.25 |
09/16 | 1,925 | 1,925 | 1,925 | 1,925 | -0.31% | 200 | 8億6212万 | +0.05% | 20.73 | 0.25 |
09/15 | 1,949 | 1,949 | 1,930 | 1,931 | -0.52% | 2,200 | 8億6480万 | +0.36% | 20.8 | 0.25 |
09/14 | 1,941 | 1,941 | 1,941 | 1,941 | +0.57% | 200 | 8億6928万 | +0.88% | 20.91 | 0.26 |
09/10 | 1,930 | 1,930 | 1,930 | 1,930 | +0.47% | 100 | 8億6436万 | +0.36% | 20.79 | 0.25 |
09/06 | 1,921 | 1,921 | 1,921 | 1,921 | +0.58% | 200 | 8億6033万 | -0.05% | 20.69 | 0.25 |
09/02 | 1,910 | 1,910 | 1,910 | 1,910 | -1.44% | 300 | 8億5540万 | -0.62% | 20.57 | 0.25 |
08/26 | 1,938 | 1,938 | 1,938 | 1,938 | +2% | 100 | 8億6794万 | +0.94% | 20.87 | 0.26 |
08/20 | 1,920 | 1,920 | 1,900 | 1,900 | -1.04% | 300 | 8億5092万 | -0.99% | 20.46 | 0.25 |
08/16 | 1,935 | 1,935 | 1,920 | 1,920 | -0.78% | 500 | 8億5988万 | +0.05% | 20.68 | 0.25 |
08/13 | 1,935 | 1,935 | 1,935 | 1,935 | 0% | 300 | 8億6660万 | +0.89% | 20.84 | 0.25 |
08/12 | 2,000 | 2,000 | 1,935 | 1,935 | +0.78% | 1,200 | 8億6660万 | +0.99% | 20.84 | 0.25 |
08/02 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 600 | 8億5988万 | +0.26% | 20.68 | 0.25 |
07/21 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 600 | 8億5988万 | +0.31% | 20.68 | 0.25 |
07/19 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 500 | 8億5988万 | +0.37% | 20.68 | 0.25 |
07/16 | 1,920 | 1,920 | 1,920 | 1,920 | +0.52% | 400 | 8億5988万 | +0.42% | 20.68 | 0.25 |
07/15 | 1,910 | 1,910 | 1,910 | 1,910 | +0.58% | 100 | 8億5540万 | -0.26% | 20.57 | 0.25 |
07/12 | 1,899 | 1,899 | 1,899 | 1,899 | -2.06% | 100 | 8億5047万 | -1.04% | 20.45 | 0.25 |
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 | 6,220 622 9/14 | 4,250 425 5/2 | 2,100 21,000 5/19 | - | - | +19.63% 7/14 | -12.48% 2/5 |
2008年 3月期 | 5,400 540 9/25 | 3,600 360 2/28 | 1,800 18,000 8/20 18,000 8/17 | - | - | +6.74% 9/5 | -18.26% 2/7 |
2009年 3月期 | 4,100 410 4/1 | 1,500 150 3/9 | 9,800 98,000 10/31 | - | - | +6.99% 6/2 | -32.75% 10/28 |
2010年 3月期 | 2,410 241 8/17 | 1,570 157 4/9 | 2,600 26,000 6/12 | - | - | +20.14% 8/21 | -8.27% 12/4 |
2011年 3月期 | 2,200 220 4/7 | 1,900 190 3/16 190 3/15 他2件 | 2,100 21,000 3/15 | 9億8528万 | 8億5092万 | +5.78% 4/27 | -8.2% 6/2 |
2012年 3月期 | 2,240 224 3/16 | 1,750 175 9/7 | 1,600 16,000 2/16 16,000 9/7 | 10億319万 | 7億8374万 | +43.2% 8/14 | -5.93% 7/22 |
2013年 3月期 | 3,320 332 8/14 | 2,080 208 4/3 | 1,600 16,000 7/17 | 14億8688万 | 9億3154万 | +26.23% 8/21 | -10.25% 10/24 |
2014年 3月期 | 3,100 310 5/14 | 2,610 261 12/20 | 1,900 19,000 6/17 | 13億8835万 | 11億6890万 | +10.57% 1/17 | -7.46% 8/5 |
2015年 3月期 | 3,280 328 1/16 | 2,660 266 5/22 | 1,800 18,000 2/19 | 14億6896万 | 11億9129万 | +10.89% 1/16 | -3.36% 4/7 |
2016年 3月期 | 3,130 313 6/3 | 2,510 251 2/22 | 1,400 14,000 2/15 | 14億178万 | 11億2411万 | +7.84% 4/14 | -11.62% 2/22 |
2017年 3月期 | 3,000 300 12/19 | 2,600 260 6/30 260 6/28 | 7,100 71,000 2/15 | 13億4356万 | 11億6442万 | +4.52% 8/16 | -5.33% 2/15 |
2018年 3月期 | 3,180 3/26 3/16 | 2,700 270 4/27 | 1,700 17,000 5/24 | 14億2418万 | 12億921万 | +9.85% 5/17 | -6.22% 9/27 |
2019年 3月期 | 3,475 8/24 8/17 | 2,705 3/27 | 2,000 10/22 | 15億5629万 | 12億1145万 | +4.17% 7/19 | -9.51% 11/14 |
2020年 3月期 | 3,780 1/15 | 1,700 3/31 3/30 | 27,200 1/15 | 16億9289万 | 7億6135万 | +22.78% 1/23 | -30.17% 3/13 |
2021年 3月期 | 2,317 10/20 10/19 | 1,678 4/1 | 5,500 10/20 | 10億3768万 | 7億5150万 | +22.89% 10/19 | -9.33% 8/14 |
年間値上がり率
- 1999/12/24 vs 1998/12/30
- 74%(1.74倍)
- 2000/12/27 vs 1999/12/24
- -9%(0.91倍)
- 2001/12/26 vs 2000/12/27
- 5%(1.05倍)
- 2002/12/25 vs 2001/12/26
- -8%(0.92倍)
- 2003/12/29 vs 2002/12/25
- 6%(1.06倍)
- 2004/12/24 vs 2003/12/29
- 16%(1.16倍)
- 2005/12/30 vs 2004/12/24
- -12%(0.88倍)
- 2006/12/28 vs 2005/12/30
- -7%(0.93倍)
- 2007/12/26 vs 2006/12/28
- -17%(0.83倍)
- 2008/12/26 vs 2007/12/26
- -51%(0.49倍)
- 2009/12/25 vs 2008/12/26
- -4%(0.96倍)
- 2010/12/28 vs 2009/12/25
- -8%(0.92倍)
- 2011/12/27 vs 2010/12/28
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/27
- 45%(1.45倍)
- 2013/12/27 vs 2012/12/28
- 4%(1.04倍)
- 2014/12/26 vs 2013/12/27
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/26
- -4%(0.96倍)
- 2016/12/19 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/25 vs 2016/12/19
- -2%(0.98倍)
- 2018/12/25 vs 2017/12/25
- 0%(1倍)
- 2019/12/25 vs 2018/12/25
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/25
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- 32%(1.32倍)