株価チャート
株価
3/29
- 前日 (3/28)
- 1,944
- 始値
- 1,964
- 高値
- 1,964
- 安値
- 1,910
- 終値 -1.75%
- 1,910
- 出来高 +39.81%
- 86,400
乖離率
- 株価(5日)
移動平均値 - 0%
1,910 - 株価(25日)
移動平均値 - +2.96%
1,855 - 出来高(5日)
移動平均値 - +19.54%
72,280
2021/10/29~2022/03/29
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 | ||||||||||
03/29 | 1,964 | 1,964 | 1,910 | 1,910 | -1.75% | 86,400 | 391億7822万 | +2.96% | 10.84 | 0.33 |
03/28 | 1,910 | 1,944 | 1,893 | 1,944 | +1.99% | 61,800 | 398億7564万 | +4.74% | 11.04 | 0.34 |
03/25 | 1,936 | 1,936 | 1,891 | 1,906 | +0.53% | 100,200 | 390億9617万 | +2.64% | 10.82 | 0.33 |
03/24 | 1,915 | 1,915 | 1,872 | 1,896 | +0.11% | 64,600 | 388億9105万 | +1.94% | 10.76 | 0.33 |
03/23 | 1,868 | 1,905 | 1,861 | 1,894 | +2.27% | 48,400 | 388億5003万 | +1.72% | 10.75 | 0.33 |
03/22 | 1,871 | 1,879 | 1,842 | 1,852 | -1.85% | 45,200 | 379億8852万 | -0.75% | 10.51 | 0.32 |
03/18 | 1,880 | 1,890 | 1,864 | 1,887 | +0.53% | 71,600 | 387億644万 | +0.86% | 10.71 | 0.33 |
03/17 | 1,850 | 1,880 | 1,834 | 1,877 | +2.68% | 36,100 | 385億132万 | +0.11% | 10.66 | 0.33 |
03/16 | 1,850 | 1,850 | 1,810 | 1,828 | -0.71% | 24,800 | 374億9623万 | -2.77% | 10.38 | 0.32 |
03/15 | 1,824 | 1,842 | 1,812 | 1,841 | +1.38% | 26,800 | 377億6288万 | -2.33% | 10.45 | 0.32 |
03/14 | 1,800 | 1,822 | 1,786 | 1,816 | +2.77% | 23,500 | 372億5008万 | -3.92% | 10.31 | 0.32 |
03/11 | 1,782 | 1,808 | 1,767 | 1,767 | -1.4% | 50,900 | 362億4498万 | -6.75% | 10.03 | 0.31 |
03/10 | 1,755 | 1,802 | 1,755 | 1,792 | +3.94% | 32,900 | 367億5779万 | -5.78% | 10.17 | 0.31 |
03/09 | 1,709 | 1,740 | 1,709 | 1,724 | +0.76% | 25,100 | 353億6296万 | -9.5% | 9.79 | 0.3 |
03/08 | 1,729 | 1,735 | 1,692 | 1,711 | -3.06% | 38,700 | 350億9630万 | -10.51% | 9.71 | 0.3 |
03/07 | 1,800 | 1,800 | 1,742 | 1,765 | -2.11% | 42,600 | 362億396万 | -8.03% | 10.02 | 0.31 |
03/04 | 1,813 | 1,842 | 1,803 | 1,803 | -0.99% | 34,100 | 369億8342万 | -6.19% | 10.24 | 0.32 |
03/03 | 1,848 | 1,869 | 1,818 | 1,821 | -1.03% | 33,900 | 373億5264万 | -5.35% | 10.34 | 0.32 |
03/02 | 1,873 | 1,885 | 1,840 | 1,840 | -3.82% | 44,700 | 377億4237万 | -4.51% | 10.45 | 0.32 |
03/01 | 1,950 | 1,950 | 1,905 | 1,913 | -0.73% | 27,200 | 392億3976万 | -0.83% | 10.86 | 0.33 |
02/28 | 1,893 | 1,939 | 1,884 | 1,927 | +2.72% | 30,100 | 395億2693万 | -0.05% | 10.94 | 0.34 |
02/25 | 1,917 | 1,917 | 1,848 | 1,876 | -2.6% | 37,200 | 384億8081万 | -2.55% | 10.65 | 0.33 |
02/24 | 1,920 | 1,930 | 1,892 | 1,926 | +0.47% | 29,700 | 395億642万 | +0.1% | 10.93 | 0.34 |
02/22 | 1,928 | 1,928 | 1,900 | 1,917 | -0.67% | 31,700 | 393億2181万 | -0.36% | 10.88 | 0.34 |
02/21 | 1,934 | 1,947 | 1,920 | 1,930 | -0.52% | 15,000 | 395億8847万 | +0.31% | 10.96 | 0.34 |
02/18 | 1,969 | 1,969 | 1,937 | 1,940 | -1.47% | 23,900 | 397億9359万 | +0.83% | 11.01 | 0.34 |
02/17 | 1,980 | 1,980 | 1,956 | 1,969 | -1.01% | 11,900 | 403億8844万 | +2.29% | 11.18 | 0.34 |
02/16 | 1,949 | 1,989 | 1,949 | 1,989 | +2.31% | 18,100 | 407億9868万 | +3.27% | 11.29 | 0.35 |
02/15 | 2,004 | 2,005 | 1,936 | 1,944 | -2.51% | 22,900 | 398億7564万 | +1.04% | 11.04 | 0.34 |
02/14 | 1,980 | 2,001 | 1,961 | 1,994 | +0.45% | 25,000 | 409億124万 | +3.75% | 11.32 | 0.35 |
02/10 | 1,996 | 1,996 | 1,968 | 1,985 | +0.05% | 28,800 | 407億1663万 | +3.55% | 11.27 | 0.35 |
02/09 | 2,000 | 2,005 | 1,977 | 1,984 | -0.4% | 38,300 | 406億9612万 | +3.77% | 11.26 | 0.35 |
02/08 | 1,970 | 1,992 | 1,956 | 1,992 | +1.17% | 23,500 | 408億6022万 | +4.57% | 11.31 | 0.35 |
02/07 | 1,954 | 1,989 | 1,954 | 1,969 | +0.77% | 39,900 | 403億8844万 | +3.85% | 11.18 | 0.34 |
02/04 | 1,930 | 1,964 | 1,927 | 1,954 | +1.09% | 35,700 | 400億8076万 | +3.44% | 11.09 | 0.34 |
02/03 | 1,926 | 1,943 | 1,922 | 1,933 | -0.72% | 27,400 | 396億5000万 | +2.82% | 10.97 | 0.34 |
02/02 | 1,888 | 1,947 | 1,885 | 1,947 | +3.84% | 56,700 | 399億3717万 | +4.06% | 11.05 | 0.34 |
02/01 | 1,901 | 1,902 | 1,868 | 1,875 | -1.37% | 30,300 | 384億6030万 | +0.75% | 10.64 | 0.33 |
01/31 | 1,879 | 1,901 | 1,871 | 1,901 | +1.17% | 28,500 | 389億9361万 | +2.48% | 10.79 | 0.33 |
01/28 | 1,855 | 1,880 | 1,848 | 1,879 | +2.57% | 25,200 | 385億4235万 | +1.68% | 10.67 | 0.33 |
01/27 | 1,870 | 1,898 | 1,832 | 1,832 | -1.82% | 35,000 | 375億7827万 | -0.49% | 10.4 | 0.32 |
01/26 | 1,886 | 1,890 | 1,863 | 1,866 | -1.06% | 14,300 | 382億7569万 | +1.63% | 10.59 | 0.33 |
01/25 | 1,898 | 1,898 | 1,863 | 1,886 | -0.79% | 24,500 | 386億8593万 | +2.95% | 10.71 | 0.33 |
01/24 | 1,873 | 1,904 | 1,867 | 1,901 | +1.22% | 29,200 | 389億9361万 | +4.11% | 10.79 | 0.33 |
01/21 | 1,848 | 1,880 | 1,820 | 1,878 | +1.4% | 34,500 | 385億2183万 | +3.24% | 10.66 | 0.33 |
01/20 | 1,850 | 1,875 | 1,850 | 1,852 | -0.59% | 23,300 | 379億8852万 | +2.15% | 10.51 | 0.32 |
01/19 | 1,900 | 1,900 | 1,853 | 1,863 | -2.56% | 42,900 | 382億1415万 | +3.04% | 10.58 | 0.33 |
01/18 | 1,928 | 1,948 | 1,906 | 1,912 | -0.62% | 35,600 | 392億1925万 | +5.99% | 10.85 | 0.33 |
01/17 | 1,935 | 1,961 | 1,918 | 1,924 | -0.62% | 23,900 | 394億6539万 | +7.01% | 10.92 | 0.34 |
01/14 | 1,950 | 1,950 | 1,915 | 1,936 | -0.72% | 40,400 | 397億1154万 | +8.04% | 10.99 | 0.34 |
01/13 | 1,997 | 1,997 | 1,950 | 1,950 | -2.11% | 45,700 | 399億9871万 | +9.18% | 11.07 | 0.34 |
01/12 | 1,968 | 2,002 | 1,955 | 1,992 | +2.26% | 75,600 | 408億6022万 | +12.16% | 11.31 | 0.35 |
01/11 | 1,922 | 1,948 | 1,906 | 1,948 | +2.1% | 69,600 | 399億5768万 | +10.37% | 11.06 | 0.34 |
01/07 | 1,869 | 1,916 | 1,869 | 1,908 | +2.53% | 84,300 | 391億3720万 | +8.84% | 10.83 | 0.33 |
01/06 | 1,837 | 1,866 | 1,837 | 1,861 | +0.27% | 52,400 | 381億7313万 | +6.89% | 10.57 | 0.33 |
01/05 | 1,834 | 1,861 | 1,816 | 1,856 | +2.48% | 69,900 | 380億7057万 | +7.28% | 10.54 | 0.32 |
01/04 | 1,776 | 1,820 | 1,775 | 1,811 | +2.14% | 34,900 | 371億4752万 | +5.41% | 10.28 | 0.32 |
2021 | ||||||||||
12/30 | 1,783 | 1,787 | 1,769 | 1,773 | -0.56% | 14,800 | 363億6806万 | +3.68% | 10.07 | 0.3 |
12/29 | 1,732 | 1,783 | 1,732 | 1,783 | +3.12% | 40,200 | 365億7318万 | +4.51% | 10.12 | 0.3 |
12/28 | 1,707 | 1,729 | 1,705 | 1,729 | +1.35% | 45,200 | 354億6552万 | +1.47% | 9.82 | 0.29 |
12/27 | 1,711 | 1,712 | 1,699 | 1,706 | -0.41% | 33,800 | 349億9374万 | +0.18% | 9.69 | 0.29 |
12/24 | 1,730 | 1,730 | 1,707 | 1,713 | -0.52% | 18,800 | 351億3733万 | +0.47% | 9.73 | 0.29 |
12/23 | 1,729 | 1,733 | 1,708 | 1,722 | -0.12% | 39,800 | 353億2194万 | +0.82% | 9.78 | 0.29 |
12/22 | 1,713 | 1,733 | 1,702 | 1,724 | +1.47% | 35,800 | 353億6296万 | +0.7% | 9.79 | 0.29 |
12/21 | 1,746 | 1,749 | 1,699 | 1,699 | -0.93% | 43,600 | 348億5016万 | -0.99% | 9.65 | 0.29 |
12/20 | 1,751 | 1,751 | 1,713 | 1,715 | -2.61% | 41,100 | 351億7835万 | -0.41% | 9.74 | 0.29 |
12/17 | 1,742 | 1,761 | 1,731 | 1,761 | +1.44% | 49,000 | 361億2191万 | +1.79% | 10 | 0.3 |
12/16 | 1,740 | 1,745 | 1,717 | 1,736 | +0.58% | 40,800 | 356億911万 | 0% | 9.86 | 0.29 |
12/15 | 1,717 | 1,748 | 1,717 | 1,726 | +0.35% | 34,700 | 354億398万 | -1.09% | 9.8 | 0.29 |
12/14 | 1,735 | 1,746 | 1,715 | 1,720 | -1.09% | 53,000 | 352億8091万 | -1.88% | 9.76 | 0.29 |
12/13 | 1,766 | 1,768 | 1,734 | 1,739 | -1.19% | 41,000 | 356億7064万 | -1.42% | 9.87 | 0.29 |
12/10 | 1,780 | 1,780 | 1,754 | 1,760 | -0.06% | 55,000 | 361億140万 | -0.79% | 9.99 | 0.3 |
12/09 | 1,765 | 1,770 | 1,753 | 1,761 | -0.62% | 29,000 | 361億2191万 | -1.51% | 10 | 0.3 |
12/08 | 1,797 | 1,802 | 1,765 | 1,772 | -0.39% | 50,900 | 363億4754万 | -1.34% | 10.06 | 0.3 |
12/07 | 1,715 | 1,779 | 1,711 | 1,779 | +3.73% | 82,100 | 364億9113万 | -1.44% | 10.1 | 0.3 |
12/06 | 1,715 | 1,725 | 1,704 | 1,715 | +0.23% | 45,400 | 351億7835万 | -5.35% | 9.74 | 0.29 |
12/03 | 1,659 | 1,715 | 1,653 | 1,711 | +4.58% | 98,600 | 350億9630万 | -6.09% | 9.71 | 0.29 |
12/02 | 1,617 | 1,649 | 1,602 | 1,636 | +1.18% | 69,800 | 335億5789万 | -10.75% | 9.29 | 0.28 |
12/01 | 1,561 | 1,633 | 1,557 | 1,617 | +1.51% | 112,600 | 331億6816万 | -12.5% | 9.18 | 0.27 |
11/30 | 1,559 | 1,595 | 1,528 | 1,593 | +2.18% | 673,900 | 326億7587万 | -14.49% | 9.04 | 0.27 |
11/29 | 1,599 | 1,607 | 1,552 | 1,559 | -3.11% | 135,200 | 319億7845万 | -17.12% | 8.85 | 0.26 |
11/26 | 1,632 | 1,649 | 1,589 | 1,609 | -3.77% | 158,200 | 330億406万 | -15.36% | 9.13 | 0.27 |
11/25 | 1,701 | 1,706 | 1,671 | 1,672 | -2.79% | 102,500 | 342億9633万 | -12.92% | 9.49 | 0.28 |
11/24 | 1,722 | 1,735 | 1,702 | 1,720 | 0% | 65,700 | 352億8091万 | -11.11% | 9.76 | 0.29 |
11/22 | 1,748 | 1,748 | 1,703 | 1,720 | -1.88% | 78,200 | 352億8091万 | -11.79% | 9.76 | 0.29 |
11/19 | 1,770 | 1,776 | 1,741 | 1,753 | -1.18% | 85,700 | 359億5781万 | -10.74% | 9.95 | 0.3 |
11/18 | 1,811 | 1,821 | 1,773 | 1,774 | -2.42% | 84,900 | 363億8857万 | -10.27% | 10.07 | 0.3 |
11/17 | 1,821 | 1,830 | 1,807 | 1,818 | -0.6% | 128,600 | 372億9110万 | -8.64% | 10.32 | 0.31 |
11/16 | 1,851 | 1,852 | 1,817 | 1,829 | -1.19% | 119,500 | 375億1674万 | -8.64% | 10.38 | 0.31 |
11/15 | 1,897 | 1,897 | 1,841 | 1,851 | -3.09% | 125,900 | 379億6801万 | -8.18% | 10.51 | 0.31 |
11/12 | 1,923 | 1,947 | 1,900 | 1,910 | -0.78% | 90,400 | 391億7822万 | -5.86% | 10.84 | 0.32 |
11/11 | 1,941 | 1,950 | 1,925 | 1,925 | -0.98% | 37,400 | 394億8590万 | -5.5% | 10.93 | 0.32 |
11/10 | 1,950 | 1,954 | 1,940 | 1,944 | -0.1% | 15,500 | 398億7564万 | -5.03% | 11.04 | 0.33 |
11/09 | 1,991 | 1,991 | 1,946 | 1,946 | -2.01% | 36,900 | 399億1666万 | -5.26% | 11.05 | 0.33 |
11/08 | 1,989 | 2,002 | 1,986 | 1,986 | -0.15% | 11,900 | 407億3715万 | -3.69% | 11.28 | 0.33 |
11/05 | 2,010 | 2,010 | 1,977 | 1,989 | -5.96% | 39,400 | 407億9868万 | -3.77% | 11.29 | 0.33 |
11/04 | 1,959 | 2,115 | 1,956 | 2,115 | +8.02% | 73,900 | 433億8322万 | +2.03% | 12.01 | 0.36 |
11/02 | 1,988 | 1,988 | 1,954 | 1,958 | -1.85% | 40,700 | 401億6281万 | -5.64% | 11.12 | 0.33 |
11/01 | 1,984 | 1,995 | 1,967 | 1,995 | +1.63% | 23,800 | 409億2176万 | -4.32% | 11.33 | 0.34 |
10/29 | 1,952 | 1,965 | 1,930 | 1,963 | +0.67% | 30,700 | 402億6537万 | -6.21% | 11.14 | 0.33 |
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 | 5,140 514 1/23 | 4,140 414 6/9 | 34,000 340,000 12/4 | - | - | +6.77% 6/22 | -8.73% 6/8 |
2008年 3月期 | 4,900 490 7/2 | 3,860 386 3/3 | 31,300 313,000 11/27 | - | - | +10.63% 4/2 | -11.74% 8/17 |
2009年 3月期 | 4,600 460 5/20 | 3,070 307 10/10 | 199,500 1,995,000 12/3 | - | - | +16.37% 11/5 | -20.17% 10/10 |
2010年 3月期 | 4,040 404 4/2 | 2,010 201 11/19 | 681,400 6,814,000 10/21 | - | - | +6.91% 1/14 | -21.57% 10/15 |
2011年 3月期 | 2,690 269 3/1 | 1,910 191 10/29 | 69,900 699,000 1/28 | 567億9154万 | 403億2411万 | +8.81% 2/2 | -14.3% 3/15 |
2012年 3月期 | 2,730 273 7/5 | 2,230 223 10/27 | 88,000 880,000 3/27 | 576億3603万 | 470億7998万 | +8.1% 7/4 | -8.73% 10/14 |
2013年 3月期 | 3,120 312 3/22 | 2,110 211 11/15 | 355,200 3,552,000 11/30 | 658億6975万 | 445億4653万 | +8.87% 6/15 | -9.92% 11/15 |
2014年 3月期 | 3,070 307 5/13 307 5/10 | 2,260 226 6/26 | 124,100 1,241,000 3/26 | 648億1414万 | 477億1334万 | +7.61% 7/23 | -12.94% 6/7 |
2015年 3月期 | 4,310 431 3/16 | 2,690 269 4/15 | 118,600 1,186,000 3/26 | 892億6941万 | 557億1571万 | +13.59% 2/26 | -10.4% 10/17 |
2016年 3月期 | 4,350 435 6/23 | 2,830 283 2/12 | 308,800 3,088,000 11/30 | 900億9790万 | 586億1541万 | +10.99% 3/23 | -16.69% 2/12 |
2017年 3月期 | 4,020 402 3/21 | 2,700 270 7/8 270 6/24 | 98,800 988,000 3/28 | 824億5888万 | 553億8283万 | +11.09% 8/1 | -8.6% 6/16 |
2018年 3月期 | 4,380 438 9/19 | 3,170 3/9 | 1,412,000 10/12 | 898億4326万 | 650億2355万 | +8.34% 9/19 | -15.58% 10/11 |
2019年 3月期 | 3,575 7/31 | 2,513 12/25 | 77,500 7/30 | 733億3097万 | 515億4706万 | +8.8% 3/5 | -13.53% 12/25 |
2020年 3月期 | 3,090 4/4 | 1,700 3/17 | 97,500 3/27 | 633億8257万 | 348億7067万 | +20.94% 3/27 | -26.78% 3/13 |
2021年 3月期 | 2,885 3/19 | 1,916 4/21 | 122,100 9/25 | 591億7758万 | 393億130万 | +15.07% 9/17 | -9.45% 5/18 |
2022年 3月期 | 2,587 4/5 | 1,528 11/30 | 673,900 11/30 | 530億6496万 | 313億4258万 | +12.14% 1/12 | -17.12% 11/29 |
年間値上がり率
- 1984/12/18 vs 1983/12/27
- 1%(1.01倍)
- 1985/12/28 vs 1984/12/18
- 23%(1.23倍)
- 1986/12/27 vs 1985/12/28
- 11%(1.11倍)
- 1987/12/28 vs 1986/12/27
- 43%(1.43倍)
- 1988/12/28 vs 1987/12/28
- 29%(1.29倍)
- 1989/12/29 vs 1988/12/28
- 57%(1.57倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/30 vs 1991/12/30
- -17%(0.83倍)
- 1993/12/30 vs 1992/12/30
- 31%(1.31倍)
- 1994/12/30 vs 1993/12/30
- -4%(0.96倍)
- 1995/12/29 vs 1994/12/30
- 0%(1倍)
- 1996/12/30 vs 1995/12/29
- 1%(1.01倍)
- 1997/12/30 vs 1996/12/30
- -15%(0.85倍)
- 1998/12/30 vs 1997/12/30
- -10%(0.9倍)
- 1999/12/30 vs 1998/12/30
- -7%(0.93倍)
- 2000/12/29 vs 1999/12/30
- 14%(1.14倍)
- 2001/12/28 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- -3%(0.97倍)
- 2005/12/30 vs 2004/12/30
- 19%(1.19倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/30 vs 2008/12/30
- -47%(0.53倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 11%(1.11倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/30 vs 2014/12/30
- 11%(1.11倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- -9%(0.91倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- -26%(0.74倍)