株価チャート
株価
11/25
- 前日 (11/24)
- 5,780
- 始値
- 5,800
- 高値
- 5,800
- 安値
- 5,730
- 終値 -0.69%
- 5,740
- 出来高 -51.11%
- 68,500
乖離率
- 株価（5日）
移動平均値 - +0.56%
5,708 - 株価（25日）
移動平均値 - +3.11%
5,567 - 出来高（5日）
移動平均値 - -39.19%
112,640
2022/06/30～2022/11/25
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 | ||||||||||
| 11/25 | 5,800 | 5,800 | 5,730 | 5,740 | -0.69% | 68,500 | 3361億4386万 | +3.11% | 11.01 | 1.17 |
| 11/24 | 5,730 | 5,790 | 5,680 | 5,780 | +1.76% | 140,100 | 3384億8633万 | +4.07% | 11.08 | 1.18 |
| 11/22 | 5,690 | 5,720 | 5,680 | 5,680 | +0.53% | 91,200 | 3326億3016万 | +2.58% | 10.89 | 1.15 |
| 11/21 | 5,660 | 5,690 | 5,630 | 5,650 | -0.7% | 88,800 | 3308億7331万 | +2.28% | 10.83 | 1.15 |
| 11/18 | 5,730 | 5,770 | 5,650 | 5,690 | -1.73% | 174,600 | 3332億1578万 | +3.17% | 10.91 | 1.16 |
| 11/17 | 5,700 | 5,790 | 5,700 | 5,790 | +0.87% | 121,700 | 3390億7194万 | +5.31% | 11.1 | 1.18 |
| 11/16 | 5,650 | 5,760 | 5,630 | 5,740 | +1.77% | 120,600 | 3361億4386万 | +4.73% | 11.01 | 1.17 |
| 11/15 | 5,590 | 5,640 | 5,560 | 5,640 | +0.71% | 79,900 | 3302億8770万 | +3.18% | 10.81 | 1.15 |
| 11/14 | 5,600 | 5,660 | 5,590 | 5,600 | -0.53% | 103,800 | 3279億4523万 | +2.53% | 10.74 | 1.14 |
| 11/11 | 5,690 | 5,690 | 5,610 | 5,630 | +0.36% | 148,700 | 3297億208万 | +3.04% | 10.8 | 1.14 |
| 11/10 | 5,670 | 5,800 | 5,600 | 5,610 | -1.06% | 261,200 | 3285億3085万 | +2.65% | 10.76 | 1.14 |
| 11/09 | 5,700 | 5,730 | 5,510 | 5,670 | +2.16% | 352,300 | 3320億4454万 | +3.69% | 10.87 | 1.15 |
| 11/08 | 5,510 | 5,580 | 5,510 | 5,550 | +1.09% | 97,400 | 3250億1715万 | +1.63% | 10.64 | 1.13 |
| 11/07 | 5,520 | 5,550 | 5,490 | 5,490 | -0.36% | 64,000 | 3215億345万 | +0.6% | 10.53 | 1.12 |
| 11/04 | 5,540 | 5,560 | 5,450 | 5,510 | -1.25% | 105,900 | 3226億7468万 | +0.88% | 10.57 | 1.12 |
| 11/02 | 5,610 | 5,640 | 5,570 | 5,580 | 0% | 97,400 | 3267億7400万 | +2.25% | 10.7 | 1.13 |
| 11/01 | 5,510 | 5,580 | 5,510 | 5,580 | +1.82% | 83,400 | 3267億7400万 | +2.48% | 10.7 | 1.13 |
| 10/31 | 5,470 | 5,510 | 5,460 | 5,480 | +1.29% | 114,300 | 3209億1783万 | +0.9% | 10.51 | 1.11 |
| 10/28 | 5,410 | 5,500 | 5,400 | 5,410 | -0.55% | 296,100 | 3168億1852万 | -0.46% | 10.37 | 1.1 |
| 10/27 | 5,470 | 5,470 | 5,420 | 5,440 | -0.18% | 82,900 | 3185億7537万 | +0.07% | 10.43 | 1.11 |
| 10/26 | 5,440 | 5,480 | 5,410 | 5,450 | +1.11% | 80,400 | 3191億6098万 | +0.2% | 10.45 | 1.11 |
| 10/25 | 5,410 | 5,420 | 5,380 | 5,390 | +0.94% | 97,600 | 3156億4728万 | -0.88% | 10.34 | 1.1 |
| 10/24 | 5,410 | 5,440 | 5,330 | 5,340 | -0.37% | 123,600 | 3127億1920万 | -1.87% | 10.24 | 1.09 |
| 10/21 | 5,360 | 5,410 | 5,350 | 5,360 | -0.37% | 80,000 | 3138億9043万 | -1.63% | 10.28 | 1.09 |
| 10/20 | 5,400 | 5,430 | 5,370 | 5,380 | -0.55% | 66,800 | 3150億6167万 | -1.41% | 10.32 | 1.09 |
| 10/19 | 5,360 | 5,430 | 5,360 | 5,410 | +0.93% | 82,400 | 3168億1852万 | -0.97% | 10.37 | 1.1 |
| 10/18 | 5,450 | 5,450 | 5,330 | 5,360 | 0% | 85,000 | 3138億9043万 | -1.99% | 10.28 | 1.09 |
| 10/17 | 5,380 | 5,390 | 5,330 | 5,360 | -1.11% | 91,700 | 3138億9043万 | -2.12% | 10.28 | 1.09 |
| 10/14 | 5,370 | 5,460 | 5,310 | 5,420 | +2.85% | 147,400 | 3174億413万 | -1.06% | 10.39 | 1.1 |
| 10/13 | 5,330 | 5,340 | 5,240 | 5,270 | -1.5% | 134,100 | 3086億1989万 | -3.81% | 10.11 | 1.07 |
| 10/12 | 5,340 | 5,380 | 5,320 | 5,350 | -0.19% | 115,800 | 3133億482万 | -2.5% | 10.26 | 1.09 |
| 10/11 | 5,500 | 5,500 | 5,360 | 5,360 | -3.42% | 165,400 | 3138億9043万 | -2.44% | 10.28 | 1.09 |
| 10/07 | 5,530 | 5,600 | 5,510 | 5,550 | -1.94% | 105,300 | 3250億1715万 | +0.87% | 10.64 | 1.13 |
| 10/06 | 5,660 | 5,690 | 5,630 | 5,660 | +0.35% | 98,500 | 3314億5893万 | +2.76% | 10.85 | 1.15 |
| 10/05 | 5,710 | 5,730 | 5,640 | 5,640 | -0.88% | 126,300 | 3302億8770万 | +2.38% | 10.81 | 1.15 |
| 10/04 | 5,550 | 5,690 | 5,540 | 5,690 | +3.64% | 173,900 | 3332億1578万 | +3.34% | 10.91 | 1.16 |
| 10/03 | 5,420 | 5,520 | 5,400 | 5,490 | +0.73% | 118,500 | 3215億345万 | -0.24% | 10.53 | 1.12 |
| 09/30 | 5,540 | 5,570 | 5,420 | 5,450 | -2.85% | 354,400 | 3191億6098万 | -1.05% | 10.45 | 1.11 |
| 09/29 | 5,490 | 5,620 | 5,460 | 5,610 | +3.89% | 242,000 | 3285億3085万 | +1.74% | 10.76 | 1.14 |
| 09/28 | 5,250 | 5,420 | 5,250 | 5,400 | +2.47% | 235,100 | 3162億3290万 | -2.1% | 10.35 | 1.1 |
| 09/27 | 5,280 | 5,340 | 5,260 | 5,270 | +0.57% | 167,000 | 3086億1989万 | -4.67% | 10.11 | 1.07 |
| 09/26 | 5,470 | 5,480 | 5,200 | 5,240 | -5.92% | 363,800 | 3068億6304万 | -5.42% | 10.05 | 1.07 |
| 09/22 | 5,450 | 5,600 | 5,450 | 5,570 | +2.2% | 163,200 | 3261億8838万 | +0.32% | 10.68 | 1.13 |
| 09/21 | 5,450 | 5,490 | 5,450 | 5,450 | -0.91% | 81,100 | 3191億6098万 | -1.84% | 10.45 | 1.11 |
| 09/20 | 5,410 | 5,500 | 5,410 | 5,500 | +1.1% | 123,600 | 3220億8906万 | -0.95% | 10.55 | 1.12 |
| 09/16 | 5,460 | 5,530 | 5,430 | 5,440 | -0.91% | 161,800 | 3185億7537万 | -2.02% | 10.43 | 1.11 |
| 09/15 | 5,550 | 5,560 | 5,470 | 5,490 | -0.36% | 98,200 | 3215億345万 | -1.15% | 10.53 | 1.12 |
| 09/14 | 5,450 | 5,540 | 5,450 | 5,510 | -0.72% | 114,700 | 3226億7468万 | -0.72% | 10.57 | 1.12 |
| 09/13 | 5,520 | 5,570 | 5,510 | 5,550 | +0.36% | 66,300 | 3250億1715万 | +0.09% | 10.64 | 1.13 |
| 09/12 | 5,620 | 5,620 | 5,530 | 5,530 | -0.72% | 53,700 | 3238億4591万 | -0.29% | 10.6 | 1.12 |
| 09/09 | 5,500 | 5,570 | 5,490 | 5,570 | +0.91% | 138,900 | 3261億8838万 | +0.47% | 10.68 | 1.13 |
| 09/08 | 5,410 | 5,540 | 5,410 | 5,520 | +2.03% | 145,200 | 3232億6030万 | -0.4% | 10.58 | 1.12 |
| 09/07 | 5,400 | 5,420 | 5,340 | 5,410 | -0.92% | 119,000 | 3168億1852万 | -2.38% | 10.37 | 1.1 |
| 09/06 | 5,550 | 5,550 | 5,450 | 5,460 | -0.18% | 76,800 | 3197億4660万 | -1.57% | 10.47 | 1.11 |
| 09/05 | 5,500 | 5,530 | 5,460 | 5,470 | -1.08% | 84,300 | 3203億3222万 | -1.51% | 10.49 | 1.11 |
| 09/02 | 5,550 | 5,560 | 5,490 | 5,530 | -0.18% | 98,400 | 3238億4591万 | -0.49% | 10.6 | 1.12 |
| 09/01 | 5,640 | 5,670 | 5,530 | 5,540 | -2.81% | 121,900 | 3244億3153万 | -0.32% | 10.62 | 1.13 |
| 08/31 | 5,640 | 5,720 | 5,620 | 5,700 | 0% | 129,000 | 3338億139万 | +2.48% | 10.93 | 1.16 |
| 08/30 | 5,650 | 5,740 | 5,640 | 5,700 | +2.33% | 152,300 | 3338億139万 | +2.55% | 10.93 | 1.16 |
| 08/29 | 5,440 | 5,580 | 5,440 | 5,570 | -0.54% | 118,100 | 3261億8838万 | +0.31% | 10.68 | 1.13 |
| 08/26 | 5,680 | 5,680 | 5,600 | 5,600 | -0.36% | 63,100 | 3279億4523万 | +0.85% | 10.74 | 1.14 |
| 08/25 | 5,590 | 5,680 | 5,580 | 5,620 | +0.54% | 117,200 | 3291億1646万 | +1.22% | 10.78 | 1.14 |
| 08/24 | 5,710 | 5,730 | 5,590 | 5,590 | -1.58% | 102,600 | 3273億5961万 | +0.76% | 10.72 | 1.14 |
| 08/23 | 5,630 | 5,700 | 5,600 | 5,680 | 0% | 110,100 | 3326億3016万 | +2.53% | 10.89 | 1.15 |
| 08/22 | 5,590 | 5,700 | 5,570 | 5,680 | +1.61% | 155,800 | 3326億3016万 | +2.75% | 10.89 | 1.15 |
| 08/19 | 5,580 | 5,610 | 5,540 | 5,590 | +0.9% | 100,500 | 3273億5961万 | +1.32% | 10.72 | 1.14 |
| 08/18 | 5,590 | 5,590 | 5,500 | 5,540 | -0.36% | 101,800 | 3244億3153万 | +0.62% | 10.62 | 1.13 |
| 08/17 | 5,490 | 5,590 | 5,470 | 5,560 | +1.65% | 169,600 | 3256億276万 | +1.15% | 10.66 | 1.13 |
| 08/16 | 5,470 | 5,480 | 5,400 | 5,470 | -0.36% | 110,400 | 3203億3222万 | -0.33% | 10.49 | 1.11 |
| 08/15 | 5,480 | 5,510 | 5,460 | 5,490 | +0.18% | 83,400 | 3215億345万 | +0.22% | 10.53 | 1.12 |
| 08/12 | 5,440 | 5,500 | 5,410 | 5,480 | +1.86% | 126,000 | 3209億1783万 | +0.24% | 10.51 | 1.11 |
| 08/10 | 5,380 | 5,400 | 5,310 | 5,380 | -0.37% | 161,900 | 3150億6167万 | -1.36% | 10.32 | 1.09 |
| 08/09 | 5,590 | 5,590 | 5,360 | 5,400 | -3.23% | 271,000 | 3162億3290万 | -0.92% | 10.35 | 1.1 |
| 08/08 | 5,510 | 5,680 | 5,470 | 5,580 | +2.01% | 288,200 | 3267億7400万 | +2.46% | 10.7 | 1.13 |
| 08/05 | 5,460 | 5,550 | 5,450 | 5,470 | -0.91% | 116,100 | 3203億3222万 | +0.7% | 10.49 | 1.11 |
| 08/04 | 5,560 | 5,560 | 5,480 | 5,520 | 0% | 92,100 | 3232億6030万 | +1.81% | 10.58 | 1.12 |
| 08/03 | 5,470 | 5,540 | 5,450 | 5,520 | -0.36% | 132,500 | 3232億6030万 | +2% | 10.58 | 1.12 |
| 08/02 | 5,570 | 5,580 | 5,480 | 5,540 | -1.42% | 148,300 | 3244億3153万 | +2.63% | 10.62 | 1.13 |
| 08/01 | 5,610 | 5,630 | 5,570 | 5,620 | +1.08% | 97,100 | 3291億1646万 | +4.46% | 10.78 | 1.14 |
| 07/29 | 5,610 | 5,610 | 5,560 | 5,560 | +0.18% | 148,100 | 3256億276万 | +3.77% | 10.66 | 1.13 |
| 07/28 | 5,630 | 5,640 | 5,510 | 5,550 | -1.6% | 149,500 | 3250億1715万 | +4.07% | 10.64 | 1.13 |
| 07/27 | 5,640 | 5,640 | 5,590 | 5,640 | +0.53% | 80,000 | 3302億8770万 | +6.21% | 10.81 | 1.15 |
| 07/26 | 5,590 | 5,660 | 5,570 | 5,610 | +0.9% | 101,300 | 3285億3085万 | +6.11% | 10.76 | 1.14 |
| 07/25 | 5,640 | 5,640 | 5,520 | 5,560 | -0.36% | 138,200 | 3256億276万 | +5.7% | 10.66 | 1.13 |
| 07/22 | 5,510 | 5,590 | 5,500 | 5,580 | +0.18% | 103,700 | 3267億7400万 | +6.49% | 10.7 | 1.13 |
| 07/21 | 5,520 | 5,570 | 5,500 | 5,570 | +0.91% | 122,700 | 3261億8838万 | +6.58% | 10.68 | 1.13 |
| 07/20 | 5,440 | 5,540 | 5,440 | 5,520 | +2.6% | 188,400 | 3232億6030万 | +5.91% | 10.58 | 1.12 |
| 07/19 | 5,470 | 5,470 | 5,360 | 5,380 | -0.19% | 104,500 | 3150億6167万 | +3.36% | 10.32 | 1.09 |
| 07/15 | 5,400 | 5,470 | 5,380 | 5,390 | -0.19% | 144,600 | 3156億4728万 | +3.49% | 10.34 | 1.1 |
| 07/14 | 5,330 | 5,410 | 5,310 | 5,400 | +1.31% | 153,200 | 3162億3290万 | +3.57% | 10.35 | 1.1 |
| 07/13 | 5,310 | 5,360 | 5,290 | 5,330 | +0.57% | 79,600 | 3121億3358万 | +1.97% | 10.22 | 1.08 |
| 07/12 | 5,340 | 5,340 | 5,230 | 5,300 | -0.75% | 147,100 | 3103億7673万 | +1.18% | 10.16 | 1.08 |
| 07/11 | 5,320 | 5,350 | 5,310 | 5,340 | +2.1% | 107,600 | 3127億1920万 | +1.69% | 10.24 | 1.09 |
| 07/08 | 5,240 | 5,310 | 5,200 | 5,230 | +0.58% | 152,200 | 3062億7742万 | -0.53% | 10.03 | 1.06 |
| 07/07 | 5,170 | 5,230 | 5,150 | 5,200 | +0.58% | 144,900 | 3045億2057万 | -1.18% | 9.97 | 1.06 |
| 07/06 | 5,200 | 5,240 | 5,150 | 5,170 | -1.71% | 186,300 | 3027億6372万 | -1.88% | 9.91 | 1.05 |
| 07/05 | 5,310 | 5,330 | 5,250 | 5,260 | -0.75% | 119,400 | 3080億3427万 | -0.34% | 10.09 | 1.07 |
| 07/04 | 5,250 | 5,320 | 5,250 | 5,300 | +1.15% | 113,200 | 3103億7673万 | +0.34% | 10.16 | 1.08 |
| 07/01 | 5,250 | 5,260 | 5,220 | 5,240 | +0.19% | 173,400 | 3068億6304万 | -0.87% | 10.05 | 1.07 |
| 06/30 | 5,240 | 5,270 | 5,200 | 5,230 | -0.57% | 148,100 | 3062億7742万 | -1.08% | 10.03 | 1.09 |
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 | 1,885 377 7/23 | 1,250 250 3/18 | 610,000 3,050,000 7/3 | - | - | +13.56% 5/7 | -17.74% 1/22 |
| 2009年 3月期 | 1,785 357 6/26 | 815 163 10/10 | 1,457,200 7,286,000 6/24 | - | - | +16.12% 12/29 | -30.08% 10/8 |
| 2010年 3月期 | 1,480 296 8/12 | 1,050 210 4/10 | 885,000 4,425,000 4/23 | - | - | +12.31% 5/20 | -7.96% 11/25 |
| 2011年 3月期 | 1,535 307 3/25 | 915 183 3/15 | 911,600 4,558,000 3/24 | 771億6905万 | 459億9979万 | +12.01% 3/24 | -20.23% 3/15 |
| 2012年 3月期 | 1,550 310 4/4 | 1,155 231 8/9 | 1,437,000 7,185,000 4/4 | 779億2315万 | 580億6531万 | +8.02% 5/8 | -10.22% 8/9 |
| 2013年 3月期 | 2,405 481 3/22 | 1,310 262 9/6 | 1,689,200 8,446,000 3/21 | 1209億656万 | 658億5763万 | +23.93% 3/21 | -7.06% 9/5 |
| 2014年 3月期 | 3,455 691 1/17 | 1,580 316 6/21 | 3,329,600 16,648,000 1/17 | 1736億9323万 | 794億3134万 | +24.4% 1/17 | -16.62% 6/14 |
| 2015年 3月期 | 4,460 892 11/25 | 2,725 545 5/21 | 11,400,200 57,001,000 7/16 | 2242億1760万 | 1369億9394万 | +18.85% 6/26 | -9.88% 10/17 |
| 2016年 3月期 | 4,270 854 4/16 | 2,750 550 1/21 | 2,509,200 12,546,000 10/7 | 2146億6573万 | 1382億5076万 | +4.96% 3/4 | -12.83% 8/25 |
| 2017年 3月期 | 3,420 684 2/14 | 2,755 551 8/8 551 6/24 | 317,600 1,588,000 10/28 | 1719億3367万 | 1385億213万 | +7.17% 9/30 | -8.81% 6/24 |
| 2018年 3月期 | 4,175 2/27 2/26 | 3,045 609 4/14 | 583,100 2/9 | 2098億8979万 | 1530億8130万 | +8.21% 5/25 | -7.22% 8/14 |
| 2019年 3月期 | 4,170 10/2 | 3,425 12/25 | 371,900 6/1 | 2096億3843万 | 1721億8504万 | +5.16% 9/26 | -7.08% 12/25 |
| 2020年 3月期 | 3,860 7/16 | 3,260 3/17 | 540,400 3/13 | 1940億5379万 | 1638億8999万 | +4.51% 5/20 | -6.54% 3/16 |
| 2021年 3月期 | 7,470 1/13 | 3,500 4/2 | 1,933,000 12/8 | 4374億5551万 | 1759億5551万 | +16.09% 11/27 | -7.6% 2/10 |
| 2022年 3月期 | 7,220 5/10 | 5,150 2/9 | 672,200 5/6 | 4228億1510万 | 3015億9249万 | +7.52% 9/14 | -10.96% 11/30 |
| 最新 | 5,740 2022/11/25 | 68,500 | 3361億4386万 | +3.11% 5,567 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 35%（1.35倍）
- 1985/12/28 vs 1984/12/28
- 0%（1倍）
- 1986/12/27 vs 1985/12/28
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/27
- 29%（1.29倍）
- 1988/12/28 vs 1987/12/28
- 84%（1.84倍）
- 1989/12/29 vs 1988/12/28
- 68%（1.68倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 71%（1.71倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/11/25 vs 2021/12/30
- -1%（0.99倍）
- 過去安値
695円（2002/11/20） - 726%（8.26倍）
5,740円（11/25）