株価チャート
株価
9/28
- 前日 (9/27)
- 130
- 始値
- 130
- 高値
- 132
- 安値
- 128
- 終値 ±0%
- 130
- 出来高 -4.27%
- 248,700
乖離率
- 株価(5日)
移動平均値 - -0.76%
131 - 株価(25日)
移動平均値 - -6.47%
139 - 出来高(5日)
移動平均値 - +36.53%
182,160
2022/05/06~2022/09/28
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 | ||||||||||
09/28 | 130 | 132 | 128 | 130 | 0% | 248,700 | 63億7260万 | -6.47% | 5.81 | 0.37 |
09/27 | 130 | 132 | 130 | 130 | -0.76% | 259,800 | 63億7260万 | -7.14% | 5.81 | 0.37 |
09/26 | 133 | 135 | 131 | 131 | -1.5% | 144,600 | 64億2162万 | -7.09% | 5.86 | 0.37 |
09/22 | 132 | 135 | 131 | 133 | 0% | 110,100 | 65億1966万 | -5.67% | 5.95 | 0.37 |
09/21 | 131 | 134 | 130 | 133 | 0% | 147,600 | 65億1966万 | -6.34% | 5.95 | 0.37 |
09/20 | 134 | 134 | 132 | 133 | -0.75% | 166,800 | 65億1966万 | -6.99% | 5.95 | 0.37 |
09/16 | 135 | 137 | 134 | 134 | -0.74% | 152,800 | 65億6868万 | -6.29% | 5.99 | 0.38 |
09/15 | 136 | 136 | 134 | 135 | 0% | 207,100 | 66億1770万 | -6.25% | 6.03 | 0.38 |
09/14 | 135 | 137 | 133 | 135 | -0.74% | 199,000 | 66億1770万 | -6.25% | 6.03 | 0.38 |
09/13 | 135 | 139 | 134 | 136 | +1.49% | 211,500 | 66億6672万 | -6.21% | 6.08 | 0.38 |
09/12 | 132 | 136 | 131 | 134 | +2.29% | 363,400 | 65億6868万 | -7.59% | 5.99 | 0.38 |
09/09 | 131 | 133 | 128 | 131 | 0% | 816,500 | 64億2162万 | -10.27% | 5.86 | 0.37 |
09/08 | 130 | 133 | 128 | 131 | 0% | 777,500 | 64億2162万 | -10.27% | 5.86 | 0.37 |
09/07 | 134 | 135 | 129 | 131 | -2.96% | 688,000 | 64億2162万 | -10.88% | 5.86 | 0.37 |
09/06 | 139 | 139 | 134 | 135 | -3.57% | 568,000 | 66億1770万 | -8.78% | 6.03 | 0.38 |
09/05 | 141 | 142 | 139 | 140 | -2.1% | 298,700 | 68億6280万 | -5.41% | 6.26 | 0.39 |
09/02 | 146 | 147 | 142 | 143 | -3.38% | 310,100 | 70億986万 | -4.03% | 6.39 | 0.4 |
09/01 | 149 | 149 | 146 | 148 | -0.67% | 130,000 | 72億5496万 | -0.67% | 6.62 | 0.42 |
08/31 | 150 | 150 | 148 | 149 | -0.67% | 87,600 | 73億398万 | 0% | 6.66 | 0.42 |
08/30 | 150 | 150 | 149 | 150 | +1.35% | 66,900 | 73億5300万 | +0.67% | 6.71 | 0.42 |
08/29 | 151 | 151 | 148 | 148 | -1.99% | 85,800 | 72億5496万 | -0.67% | 6.62 | 0.42 |
08/26 | 153 | 153 | 151 | 151 | -0.66% | 74,700 | 74億202万 | +1.34% | 6.75 | 0.42 |
08/25 | 151 | 152 | 150 | 152 | +0.66% | 84,200 | 74億5104万 | +2.01% | 6.79 | 0.43 |
08/24 | 151 | 152 | 150 | 151 | +0.67% | 83,100 | 74億202万 | +1.34% | 6.75 | 0.42 |
08/23 | 150 | 153 | 149 | 150 | 0% | 120,200 | 73億5300万 | +0.67% | 6.71 | 0.42 |
08/22 | 148 | 152 | 147 | 150 | +0.67% | 107,500 | 73億5300万 | +0.67% | 6.71 | 0.42 |
08/19 | 149 | 150 | 148 | 149 | 0% | 72,700 | 73億398万 | 0% | 6.66 | 0.42 |
08/18 | 151 | 151 | 148 | 149 | -1.32% | 83,500 | 73億398万 | +0.68% | 6.66 | 0.42 |
08/17 | 148 | 151 | 148 | 151 | +2.03% | 153,500 | 74億202万 | +2.03% | 6.75 | 0.42 |
08/16 | 150 | 150 | 148 | 148 | -1.33% | 79,600 | 72億5496万 | 0% | 6.62 | 0.42 |
08/15 | 148 | 150 | 146 | 150 | +1.35% | 134,000 | 73億5300万 | +1.35% | 6.71 | 0.42 |
08/12 | 144 | 148 | 144 | 148 | +2.78% | 159,200 | 72億5496万 | 0% | 6.62 | 0.42 |
08/10 | 145 | 145 | 143 | 144 | -1.37% | 90,000 | 70億5888万 | -2.04% | 6.44 | 0.4 |
08/09 | 146 | 148 | 144 | 146 | -0.68% | 148,100 | 71億5692万 | -0.68% | 6.53 | 0.41 |
08/08 | 147 | 147 | 145 | 147 | 0% | 90,300 | 72億594万 | 0% | 6.57 | 0.41 |
08/05 | 147 | 148 | 145 | 147 | -0.68% | 178,500 | 72億594万 | 0% | 6.57 | 0.41 |
08/04 | 148 | 148 | 146 | 148 | 0% | 98,500 | 72億5496万 | +0.68% | 6.62 | 0.42 |
08/03 | 148 | 149 | 147 | 148 | 0% | 93,900 | 72億5496万 | +0.68% | 6.62 | 0.42 |
08/02 | 149 | 150 | 148 | 148 | -1.33% | 90,500 | 72億5496万 | +0.68% | 6.62 | 0.42 |
08/01 | 149 | 150 | 146 | 150 | +0.67% | 145,200 | 73億5300万 | +2.04% | 6.71 | 0.42 |
07/29 | 148 | 153 | 148 | 149 | +0.68% | 137,500 | 73億398万 | +1.36% | 6.66 | 0.42 |
07/28 | 152 | 152 | 148 | 148 | -2.63% | 147,200 | 72億5496万 | 0% | 6.62 | 0.42 |
07/27 | 154 | 155 | 151 | 152 | -1.3% | 97,600 | 74億5104万 | +2.7% | 6.79 | 0.43 |
07/26 | 152 | 155 | 152 | 154 | 0% | 97,700 | 75億4908万 | +4.05% | 6.88 | 0.43 |
07/25 | 152 | 157 | 145 | 154 | +2.67% | 174,500 | 75億4908万 | +4.05% | 6.88 | 0.43 |
07/22 | 153 | 154 | 150 | 150 | -1.96% | 144,100 | 73億5300万 | +1.35% | 6.71 | 0.42 |
07/21 | 149 | 154 | 149 | 153 | +2.68% | 100,500 | 75億6万 | +3.38% | 6.84 | 0.43 |
07/20 | 147 | 152 | 147 | 149 | +2.05% | 174,000 | 73億398万 | +0.68% | 6.66 | 0.42 |
07/19 | 146 | 149 | 145 | 146 | 0% | 91,300 | 71億5692万 | -1.35% | 6.53 | 0.41 |
07/15 | 144 | 146 | 141 | 146 | +2.1% | 229,400 | 71億5692万 | -1.35% | 6.53 | 0.41 |
07/14 | 143 | 144 | 142 | 143 | 0% | 118,500 | 70億986万 | -3.38% | 6.39 | 0.4 |
07/13 | 144 | 144 | 143 | 143 | -0.69% | 95,400 | 70億986万 | -4.03% | 6.39 | 0.4 |
07/12 | 145 | 146 | 143 | 144 | -2.04% | 140,700 | 70億5888万 | -4% | 6.44 | 0.4 |
07/11 | 143 | 147 | 142 | 147 | +2.8% | 144,900 | 72億594万 | -2% | 6.57 | 0.41 |
07/08 | 144 | 145 | 142 | 143 | -0.69% | 167,700 | 70億986万 | -5.3% | 6.39 | 0.4 |
07/07 | 143 | 145 | 143 | 144 | +0.7% | 131,600 | 70億5888万 | -4.64% | 6.44 | 0.4 |
07/06 | 145 | 146 | 143 | 143 | -1.38% | 122,200 | 70億986万 | -5.3% | 6.39 | 0.4 |
07/05 | 145 | 146 | 144 | 145 | 0% | 86,500 | 71億790万 | -4.61% | 6.48 | 0.41 |
07/04 | 144 | 147 | 143 | 145 | +2.11% | 105,000 | 71億790万 | -4.61% | 6.48 | 0.41 |
07/01 | 143 | 145 | 142 | 142 | -0.7% | 112,900 | 69億6084万 | -6.58% | 6.35 | 0.4 |
06/30 | 148 | 148 | 141 | 143 | -2.05% | 263,800 | 70億986万 | -6.54% | 6.39 | 0.4 |
06/29 | 153 | 153 | 146 | 146 | -4.58% | 366,400 | 71億5692万 | -4.58% | 6.53 | 0.42 |
06/28 | 152 | 155 | 152 | 153 | +0.66% | 121,800 | 75億6万 | -0.65% | 6.84 | 0.44 |
06/27 | 154 | 154 | 152 | 152 | -0.65% | 48,200 | 74億5104万 | -1.3% | 6.79 | 0.43 |
06/24 | 154 | 154 | 152 | 153 | 0% | 66,800 | 75億6万 | -0.65% | 6.84 | 0.44 |
06/23 | 154 | 155 | 153 | 153 | -0.65% | 88,600 | 75億6万 | -0.65% | 6.84 | 0.44 |
06/22 | 156 | 157 | 153 | 154 | -0.65% | 77,800 | 75億4908万 | +0.65% | 6.88 | 0.44 |
06/21 | 152 | 156 | 152 | 155 | +2.65% | 112,800 | 75億9810万 | +1.31% | 6.93 | 0.44 |
06/20 | 151 | 153 | 151 | 151 | 0% | 110,900 | 74億202万 | -0.66% | 6.75 | 0.43 |
06/17 | 152 | 153 | 148 | 151 | -0.66% | 174,800 | 74億202万 | -0.66% | 6.75 | 0.43 |
06/16 | 156 | 156 | 152 | 152 | -0.65% | 111,700 | 74億5104万 | +0.66% | 6.79 | 0.43 |
06/15 | 151 | 153 | 151 | 153 | +0.66% | 185,300 | 75億6万 | +2% | 6.84 | 0.44 |
06/14 | 152 | 154 | 149 | 152 | 0% | 117,600 | 74億5104万 | +1.33% | 6.79 | 0.43 |
06/13 | 153 | 155 | 151 | 152 | -0.65% | 112,400 | 74億5104万 | +2.01% | 6.79 | 0.43 |
06/10 | 158 | 158 | 153 | 153 | -3.16% | 172,700 | 75億6万 | +3.38% | 6.84 | 0.44 |
06/09 | 157 | 158 | 156 | 158 | +0.64% | 135,100 | 77億4516万 | +7.48% | 7.06 | 0.45 |
06/08 | 158 | 158 | 155 | 157 | -0.63% | 116,400 | 76億9614万 | +7.53% | 7.02 | 0.45 |
06/07 | 158 | 159 | 155 | 158 | 0% | 128,700 | 77億4516万 | +8.22% | 7.06 | 0.45 |
06/06 | 154 | 158 | 154 | 158 | +3.27% | 109,900 | 77億4516万 | +9.72% | 7.06 | 0.45 |
06/03 | 155 | 157 | 153 | 153 | 0% | 138,300 | 75億6万 | +6.25% | 6.84 | 0.44 |
06/02 | 155 | 156 | 152 | 153 | -1.29% | 150,100 | 75億6万 | +6.99% | 6.84 | 0.44 |
06/01 | 152 | 157 | 152 | 155 | +1.97% | 126,100 | 75億9810万 | +9.15% | 6.93 | 0.44 |
05/31 | 154 | 157 | 152 | 152 | -0.65% | 179,800 | 74億5104万 | +7.8% | 6.79 | 0.43 |
05/30 | 156 | 162 | 153 | 153 | -0.65% | 487,300 | 75億6万 | +8.51% | 6.84 | 0.44 |
05/27 | 155 | 157 | 153 | 154 | 0% | 123,300 | 75億4908万 | +10% | 6.88 | 0.44 |
05/26 | 153 | 155 | 151 | 154 | +0.65% | 192,100 | 75億4908万 | +10.79% | 6.88 | 0.44 |
05/25 | 156 | 156 | 150 | 153 | -1.92% | 303,600 | 75億6万 | +10.87% | 6.84 | 0.44 |
05/24 | 152 | 157 | 151 | 156 | +2.63% | 250,900 | 76億4712万 | +13.04% | 6.97 | 0.45 |
05/23 | 149 | 152 | 149 | 152 | +2.7% | 156,800 | 74億5104万 | +10.95% | 6.79 | 0.43 |
05/20 | 147 | 149 | 146 | 148 | +0.68% | 225,900 | 72億5496万 | +8.82% | 6.62 | 0.42 |
05/19 | 138 | 147 | 137 | 147 | +1.38% | 411,000 | 72億594万 | +8.09% | 6.57 | 0.42 |
05/18 | 143 | 146 | 142 | 145 | +2.11% | 128,900 | 71億790万 | +7.41% | 6.48 | 0.41 |
05/17 | 139 | 145 | 138 | 142 | +2.16% | 187,000 | 69億6084万 | +5.19% | 6.35 | 0.41 |
05/16 | 142 | 144 | 138 | 139 | +5.3% | 429,800 | 68億1378万 | +2.96% | 6.21 | 0.4 |
05/13 | 130 | 133 | 130 | 132 | +2.33% | 167,300 | 64億7064万 | -2.22% | 5.9 | 0.38 |
05/12 | 133 | 133 | 129 | 129 | -3.73% | 195,200 | 63億2358万 | -4.44% | 5.77 | 0.37 |
05/11 | 132 | 134 | 132 | 134 | +1.52% | 62,800 | 65億6868万 | -1.47% | 5.99 | 0.38 |
05/10 | 134 | 134 | 131 | 132 | -1.49% | 252,600 | 64億7064万 | -2.94% | 5.9 | 0.38 |
05/09 | 135 | 136 | 134 | 134 | -1.47% | 87,900 | 65億6868万 | -2.19% | 5.99 | 0.38 |
05/06 | 135 | 137 | 135 | 136 | +0.74% | 63,100 | 66億6672万 | -1.45% | 6.08 | 0.39 |
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 | 463 4/27 | 279 3/11 | 555,900 10/16 | - | - | +10.08% 12/11 | -13.39% 11/13 |
2009年 3月期 | 299 5/16 | 124 1/26 | 241,100 12/15 | - | - | +14.51% 3/25 | -39.72% 10/9 |
2010年 3月期 | 173 6/15 | 106 11/25 | 502,600 11/25 | - | - | +37.66% 4/20 | -19.91% 11/25 |
2011年 3月期 | 196 4/21 | 79 3/15 | 21,965,600 4/20 | 81億5948万 | 32億8877万 | +26.22% 4/19 | -33.41% 3/15 |
2012年 3月期 | 327 2/17 | 111 4/6 | 17,150,200 4/19 | 136億1301万 | 46億2093万 | +40.45% 1/27 | -12.04% 3/2 |
2013年 3月期 | 293 9/4 | 203 5/15 | 1,693,900 9/4 | 121億9759万 | 84億5089万 | +14.79% 6/13 | -17.07% 11/15 |
2014年 3月期 | 299 5/22 | 223 4/2 | 2,303,100 7/17 | 124億4737万 | 92億8349万 | +15.61% 5/14 | -11.37% 6/7 |
2015年 3月期 | 313 7/8 | 256 4/11 | 818,400 7/8 | 152億2119万 | 124億4928万 | +8.82% 7/8 | -7.89% 10/16 |
2016年 3月期 | 339 8/18 | 267 2/12 | 377,800 7/24 | 164億8557万 | 129億8421万 | +7.81% 8/3 | -9.13% 2/12 |
2017年 3月期 | 361 3/21 | 272 4/11 4/8 | 368,800 1/10 | 175億5543万 | 132億2736万 | +5.27% 7/14 | -5.31% 4/13 |
2018年 3月期 | 406 12/28 | 323 4/6 | 356,900 12/28 | 197億4581万 | 157億749万 | +8.61% 12/27 | -8.03% 2/14 |
2019年 3月期 | 386 6/7 | 175 12/25 | 960,800 2/6 | 187億7700万 | 85億1900万 | +15.17% 2/6 | -22.97% 12/25 |
2020年 3月期 | 235 4/1 | 122 3/13 | 1,451,800 9/12 | 114億3980万 | 59億5787万 | +14.82% 9/12 | -20.13% 3/13 |
2021年 3月期 | 158 3/19 | 110 1/6 | 2,120,200 1/26 | 77億2699万 | 53億7955万 | +16.42% 3/19 | -7.86% 5/18 |
2022年 3月期 | 191 7/27 | 130 5/13 4/30 他3件 | 23,580,200 7/27 | 93億6282万 | 63億5765万 | +27.73% 7/27 | -10.33% 11/29 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/30 vs 2008/12/30
- -27%(0.73倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- 49%(1.49倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)