株価チャート
株価
3/29
- 前日 (3/28)
- 885
- 始値
- 893
- 高値
- 897
- 安値
- 882
- 終値 +1.36%
- 897
- 出来高 +1.19%
- 59,500
乖離率
- 株価(5日)
移動平均値 - +2.28%
877 - 株価(25日)
移動平均値 - +5.04%
854 - 出来高(5日)
移動平均値 - -17.11%
71,780
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 | 893 | 897 | 882 | 897 | +1.36% | 59,500 | 162億6744万 | +5.04% | 6.47 | 0.18 |
03/28 | 871 | 894 | 870 | 885 | +1.72% | 58,800 | 160億4982万 | +3.63% | 6.38 | 0.18 |
03/25 | 875 | 882 | 870 | 870 | -0.34% | 94,000 | 157億7779万 | +1.87% | 6.27 | 0.18 |
03/24 | 860 | 875 | 859 | 873 | +1.39% | 61,100 | 158億3219万 | +1.99% | 6.3 | 0.18 |
03/23 | 860 | 885 | 858 | 861 | +1.18% | 85,500 | 156億1457万 | +0.47% | 6.21 | 0.18 |
03/22 | 843 | 859 | 843 | 851 | +1.07% | 49,900 | 154億3322万 | -0.93% | 6.14 | 0.17 |
03/18 | 870 | 870 | 842 | 842 | -2.43% | 66,400 | 152億7000万 | -2.32% | 6.07 | 0.17 |
03/17 | 845 | 863 | 841 | 863 | +2.49% | 56,500 | 156億5084万 | -0.12% | 6.22 | 0.18 |
03/16 | 850 | 850 | 830 | 842 | -0.36% | 38,800 | 152億7000万 | -2.77% | 6.07 | 0.17 |
03/15 | 830 | 846 | 830 | 845 | +1.68% | 29,500 | 153億2440万 | -2.76% | 6.09 | 0.17 |
03/14 | 822 | 840 | 822 | 831 | +1.34% | 31,600 | 150億7051万 | -4.59% | 5.99 | 0.17 |
03/11 | 815 | 834 | 815 | 820 | -0.85% | 39,600 | 148億7102万 | -6.07% | 5.91 | 0.17 |
03/10 | 801 | 831 | 801 | 827 | +4.16% | 38,000 | 149億9797万 | -5.49% | 5.96 | 0.17 |
03/09 | 791 | 817 | 791 | 794 | +0.38% | 34,400 | 143億9950万 | -9.36% | 5.73 | 0.16 |
03/08 | 800 | 805 | 781 | 791 | -2.22% | 51,300 | 143億4509万 | -10.01% | 5.7 | 0.16 |
03/07 | 819 | 821 | 799 | 809 | -2.53% | 75,800 | 146億7153万 | -8.28% | 5.83 | 0.17 |
03/04 | 840 | 847 | 830 | 830 | -1.31% | 54,000 | 150億5237万 | -6.11% | 5.99 | 0.17 |
03/03 | 850 | 855 | 841 | 841 | -1.06% | 44,300 | 152億5186万 | -4.97% | 6.06 | 0.17 |
03/02 | 875 | 875 | 850 | 850 | -3.95% | 39,900 | 154億1508万 | -3.95% | 6.13 | 0.17 |
03/01 | 893 | 893 | 880 | 885 | -0.23% | 24,800 | 160億4982万 | -0.11% | 6.38 | 0.18 |
02/28 | 879 | 891 | 873 | 887 | +0.91% | 25,700 | 160億8609万 | +0.23% | 6.4 | 0.18 |
02/25 | 894 | 894 | 865 | 879 | -2.33% | 40,300 | 159億4101万 | -0.45% | 6.34 | 0.18 |
02/24 | 885 | 900 | 876 | 900 | +1.81% | 32,400 | 163億2185万 | +2.16% | 6.49 | 0.18 |
02/22 | 891 | 895 | 877 | 884 | -1.23% | 34,300 | 160億3168万 | +0.45% | 6.37 | 0.18 |
02/21 | 887 | 898 | 883 | 895 | +0.34% | 30,400 | 162億3117万 | +1.7% | 6.45 | 0.18 |
02/18 | 896 | 902 | 888 | 892 | -0.89% | 31,100 | 161億7677万 | +1.36% | 6.43 | 0.18 |
02/17 | 905 | 908 | 900 | 900 | -1.21% | 12,300 | 163億2185万 | +2.27% | 6.49 | 0.18 |
02/16 | 904 | 912 | 901 | 911 | +1.79% | 21,800 | 165億2134万 | +3.52% | 6.57 | 0.19 |
02/15 | 913 | 919 | 895 | 895 | -2.19% | 29,900 | 162億3117万 | +1.82% | 6.45 | 0.18 |
02/14 | 907 | 919 | 896 | 915 | +0.22% | 44,900 | 165億9388万 | +4.21% | 6.6 | 0.19 |
02/10 | 914 | 914 | 902 | 913 | +0.55% | 43,200 | 165億5761万 | +4.22% | 6.58 | 0.19 |
02/09 | 915 | 917 | 907 | 908 | -0.55% | 47,200 | 164億6693万 | +3.89% | 6.55 | 0.19 |
02/08 | 896 | 915 | 895 | 913 | +1.56% | 45,500 | 165億5761万 | +4.82% | 6.58 | 0.19 |
02/07 | 898 | 909 | 895 | 899 | +0.45% | 64,000 | 163億372万 | +3.69% | 6.48 | 0.18 |
02/04 | 876 | 899 | 876 | 895 | +1.47% | 52,700 | 162億3117万 | +3.59% | 6.45 | 0.18 |
02/03 | 879 | 889 | 877 | 882 | -0.45% | 28,300 | 159億9541万 | +2.56% | 6.36 | 0.18 |
02/02 | 864 | 888 | 862 | 886 | +3.5% | 69,600 | 160億6795万 | +3.5% | 6.39 | 0.18 |
02/01 | 870 | 870 | 856 | 856 | -1.61% | 30,600 | 155億2389万 | +0.47% | 6.17 | 0.18 |
01/31 | 862 | 870 | 855 | 870 | +0.69% | 32,700 | 157億7779万 | +2.47% | 6.27 | 0.18 |
01/28 | 846 | 864 | 840 | 864 | +3.1% | 38,700 | 156億6898万 | +2.13% | 6.23 | 0.18 |
01/27 | 856 | 869 | 838 | 838 | -1.99% | 50,100 | 151億9746万 | -0.59% | 6.04 | 0.17 |
01/26 | 852 | 866 | 852 | 855 | -0.7% | 25,400 | 155億576万 | +1.66% | 6.17 | 0.18 |
01/25 | 866 | 866 | 852 | 861 | -0.58% | 27,400 | 156億1457万 | +2.62% | 6.21 | 0.18 |
01/24 | 847 | 872 | 847 | 866 | +2% | 26,500 | 157億525万 | +3.46% | 6.25 | 0.18 |
01/21 | 840 | 858 | 834 | 849 | +0.71% | 30,800 | 153億9695万 | +1.8% | 6.12 | 0.17 |
01/20 | 842 | 858 | 842 | 843 | -0.35% | 36,900 | 152億8813万 | +1.32% | 6.08 | 0.17 |
01/19 | 865 | 866 | 846 | 846 | -3.31% | 48,900 | 153億4254万 | +1.93% | 6.1 | 0.17 |
01/18 | 880 | 892 | 872 | 875 | -0.11% | 33,600 | 158億6847万 | +5.68% | 6.31 | 0.18 |
01/17 | 883 | 896 | 875 | 876 | -0.79% | 25,700 | 158億8660万 | +6.05% | 6.32 | 0.18 |
01/14 | 889 | 889 | 876 | 883 | -0.79% | 38,300 | 160億1355万 | +7.16% | 6.37 | 0.18 |
01/13 | 911 | 911 | 890 | 890 | -2.31% | 53,600 | 161億4050万 | +8.4% | 6.42 | 0.18 |
01/12 | 899 | 915 | 897 | 911 | +1.79% | 88,300 | 165億2134万 | +11.37% | 6.57 | 0.19 |
01/11 | 875 | 895 | 875 | 895 | +2.52% | 61,800 | 162億3117万 | +10.09% | 6.45 | 0.18 |
01/07 | 852 | 878 | 852 | 873 | +2.22% | 85,600 | 158億3219万 | +8.04% | 6.3 | 0.18 |
01/06 | 845 | 857 | 845 | 854 | +0.23% | 55,800 | 154億8762万 | +6.22% | 6.16 | 0.18 |
01/05 | 839 | 857 | 835 | 852 | +1.91% | 64,700 | 154億5135万 | +6.63% | 6.14 | 0.17 |
01/04 | 828 | 837 | 822 | 836 | +2.08% | 40,300 | 151億6119万 | +5.29% | 6.03 | 0.17 |
2021 | ||||||||||
12/30 | 824 | 824 | 816 | 819 | -0.49% | 15,200 | 148億5288万 | +3.54% | 5.91 | 0.16 |
12/29 | 791 | 823 | 791 | 823 | +4.05% | 43,200 | 149億2543万 | +4.18% | 5.93 | 0.17 |
12/28 | 783 | 791 | 783 | 791 | +1.02% | 73,500 | 143億4509万 | +0.25% | 5.7 | 0.16 |
12/27 | 786 | 787 | 781 | 783 | -0.38% | 44,300 | 142億1万 | -0.76% | 5.65 | 0.16 |
12/24 | 796 | 796 | 786 | 786 | -0.88% | 35,000 | 142億5442万 | -0.63% | 5.67 | 0.16 |
12/23 | 795 | 796 | 789 | 793 | +0.25% | 32,900 | 143億8136万 | +0.13% | 5.72 | 0.16 |
12/22 | 794 | 796 | 789 | 791 | +0.51% | 34,500 | 143億4509万 | -0.38% | 5.7 | 0.16 |
12/21 | 799 | 800 | 781 | 787 | -0.38% | 32,300 | 142億7255万 | -1.13% | 5.68 | 0.16 |
12/20 | 806 | 806 | 790 | 790 | -1.99% | 23,800 | 143億2696万 | -1% | 5.7 | 0.16 |
12/17 | 802 | 808 | 799 | 806 | +0.88% | 44,200 | 146億1712万 | +0.5% | 5.81 | 0.16 |
12/16 | 801 | 806 | 799 | 799 | +0.38% | 34,000 | 144億9018万 | -0.75% | 5.76 | 0.16 |
12/15 | 791 | 801 | 790 | 796 | +0.13% | 26,800 | 144億3577万 | -1.49% | 5.74 | 0.16 |
12/14 | 810 | 810 | 790 | 795 | -0.5% | 25,200 | 144億1763万 | -1.97% | 5.73 | 0.16 |
12/13 | 814 | 815 | 797 | 799 | -1.24% | 32,200 | 144億9018万 | -1.84% | 5.76 | 0.16 |
12/10 | 817 | 817 | 803 | 809 | -0.12% | 41,300 | 146億7153万 | -0.98% | 5.83 | 0.16 |
12/09 | 817 | 817 | 800 | 810 | -0.86% | 31,500 | 146億8966万 | -1.22% | 5.84 | 0.16 |
12/08 | 825 | 827 | 817 | 817 | -0.73% | 28,200 | 148億1661万 | -0.73% | 5.89 | 0.16 |
12/07 | 803 | 823 | 798 | 823 | +2.62% | 46,700 | 149億2543万 | -0.36% | 5.93 | 0.17 |
12/06 | 798 | 803 | 797 | 802 | +0.63% | 23,600 | 145億4458万 | -3.14% | 5.78 | 0.16 |
12/03 | 777 | 797 | 777 | 797 | +2.97% | 27,300 | 144億5390万 | -4.09% | 5.75 | 0.16 |
12/02 | 767 | 787 | 759 | 774 | +1.31% | 50,500 | 140億3679万 | -7.19% | 5.58 | 0.16 |
12/01 | 735 | 768 | 730 | 764 | +4.51% | 50,000 | 138億5544万 | -8.83% | 5.51 | 0.15 |
11/30 | 740 | 757 | 730 | 731 | -0.95% | 64,700 | 132億5697万 | -13.29% | 5.27 | 0.15 |
11/29 | 751 | 755 | 736 | 738 | -3.02% | 73,500 | 133億8392万 | -13.18% | 5.32 | 0.15 |
11/26 | 788 | 789 | 755 | 761 | -3.43% | 104,800 | 138億103万 | -11.1% | 5.49 | 0.15 |
11/25 | 794 | 806 | 788 | 788 | -0.63% | 63,500 | 142億9069万 | -8.48% | 5.68 | 0.16 |
11/24 | 799 | 808 | 793 | 793 | -0.75% | 62,400 | 143億8136万 | -8.22% | 5.72 | 0.16 |
11/22 | 815 | 815 | 798 | 799 | -2.56% | 75,500 | 144億9018万 | -7.95% | 5.76 | 0.16 |
11/19 | 830 | 830 | 814 | 820 | -1.09% | 75,700 | 148億7102万 | -5.86% | 5.91 | 0.17 |
11/18 | 832 | 832 | 827 | 829 | -0.12% | 51,600 | 150億3424万 | -5.04% | 5.98 | 0.17 |
11/17 | 837 | 838 | 828 | 830 | -1.31% | 77,100 | 150億5237万 | -5.14% | 5.99 | 0.17 |
11/16 | 846 | 848 | 830 | 841 | -0.47% | 106,100 | 152億5186万 | -4.1% | 6.06 | 0.17 |
11/15 | 875 | 876 | 839 | 845 | -4.09% | 192,500 | 153億2440万 | -3.87% | 6.09 | 0.17 |
11/12 | 880 | 884 | 875 | 881 | +0.69% | 19,100 | 159億7728万 | 0% | 6.35 | 0.18 |
11/11 | 874 | 881 | 873 | 875 | +0.23% | 21,000 | 158億6847万 | -0.68% | 6.31 | 0.18 |
11/10 | 872 | 875 | 872 | 873 | 0% | 12,000 | 158億3219万 | -1.02% | 6.3 | 0.18 |
11/09 | 877 | 878 | 873 | 873 | -0.11% | 15,800 | 158億3219万 | -1.02% | 6.3 | 0.18 |
11/08 | 876 | 881 | 874 | 874 | -0.46% | 26,400 | 158億5033万 | -1.02% | 6.3 | 0.18 |
11/05 | 885 | 885 | 876 | 878 | -0.79% | 28,500 | 159億2287万 | -0.57% | 6.33 | 0.18 |
11/04 | 882 | 888 | 881 | 885 | +0.23% | 14,400 | 160億4982万 | +0.11% | 6.38 | 0.18 |
11/02 | 885 | 886 | 878 | 883 | -0.34% | 21,400 | 160億1355万 | -0.11% | 6.37 | 0.18 |
11/01 | 879 | 889 | 878 | 886 | +1.14% | 33,500 | 160億6795万 | +0.23% | 6.39 | 0.18 |
10/29 | 881 | 881 | 870 | 876 | -0.34% | 37,300 | 158億8660万 | -0.9% | 6.32 | 0.18 |
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 | 5,630 563 4/3 | 3,880 388 1/11 388 12/29 | 46,100 461,000 4/12 | - | - | +8.63% 8/22 | -10.6% 6/9 |
2008年 3月期 | 4,290 429 4/10 429 4/9 | 2,920 292 3/17 | 41,000 410,000 12/18 | - | - | +7.9% 10/3 | -11.51% 1/22 |
2009年 3月期 | 3,440 344 6/2 | 1,620 162 10/10 | 122,500 1,225,000 6/13 | - | - | +27.3% 3/24 | -25.1% 10/10 |
2010年 3月期 | 2,590 259 4/2 | 1,550 155 11/25 | 28,700 287,000 3/26 | - | - | +10.57% 1/13 | -13.96% 11/24 |
2011年 3月期 | 1,960 196 4/12 | 1,240 124 3/15 124 3/14 | 110,200 1,102,000 11/30 | 295億7542万 | 187億1098万 | +6.58% 6/22 | -28.11% 3/15 |
2012年 3月期 | 2,000 200 2/8 | 1,320 132 4/14 | 306,300 3,063,000 2/8 | 301億7900万 | 199億1814万 | +19.55% 2/8 | -9.2% 4/9 |
2013年 3月期 | 2,520 252 3/25 | 1,390 139 6/5 139 6/4 | 88,400 884,000 3/26 | 380億2554万 | 209億7440万 | +12.2% 2/4 | -9.72% 4/2 |
2014年 3月期 | 2,450 245 5/14 245 5/13 | 1,690 169 6/17 | 129,800 1,298,000 3/26 | 369億6927万 | 255億125万 | +7.46% 7/10 | -19.62% 6/7 |
2015年 3月期 | 2,340 234 12/5 | 1,940 194 10/17 | 139,400 1,394,000 3/26 | 353億949万 | 292億7368万 | +8.76% 11/18 | -7.09% 10/17 |
2016年 3月期 | 2,200 220 8/5 | 1,640 164 2/24 164 2/23 他2件 | 116,900 1,169,000 2/15 | 331億9798万 | 247億4758万 | +7.37% 3/23 | -12.84% 2/12 |
2017年 3月期 | 2,300 230 12/9 | 1,660 166 4/11 | 1,190,800 11,908,000 1/17 | 347億698万 | 250億4938万 | +7.25% 9/21 | -12.3% 1/16 |
2018年 3月期 | 1,949 11/2 | 1,727 3/28 | 181,300 3/27 | 353億4588万 | 313億1982万 | +3.87% 1/10 | -5.55% 11/22 |
2019年 3月期 | 1,869 7/30 | 1,590 2/26 | 99,500 3/26 | 338億9505万 | 288億3527万 | +4.94% 7/30 | -9.04% 12/25 |
2020年 3月期 | 1,757 10/30 | 840 3/17 3/13 | 109,100 3/26 | 318億6388万 | 152億3373万 | +14.06% 3/27 | -28.09% 3/13 |
2021年 3月期 | 1,373 9/29 | 976 8/3 | 228,600 9/7 | 248億9989万 | 177億14万 | +17.55% 9/28 | -12.77% 12/23 |
2022年 3月期 | 1,146 5/11 | 730 12/1 11/30 | 525,600 9/17 | 207億8316万 | 132億3883万 | +11.42% 1/12 | -13.31% 11/30 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 21%(1.21倍)
- 1989/12/29 vs 1988/12/28
- 56%(1.56倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/27 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/27
- -10%(0.9倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- -1%(0.99倍)
- 1995/12/29 vs 1994/12/30
- 3%(1.03倍)
- 1996/12/30 vs 1995/12/29
- 3%(1.03倍)
- 1997/12/30 vs 1996/12/30
- -16%(0.84倍)
- 1998/12/30 vs 1997/12/30
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/30
- -1%(0.99倍)
- 2000/12/29 vs 1999/12/30
- 6%(1.06倍)
- 2001/12/28 vs 2000/12/29
- 9%(1.09倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/30
- -16%(0.84倍)
- 2005/12/30 vs 2004/12/30
- -7%(0.93倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -40%(0.6倍)
- 2009/12/30 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 9%(1.09倍)
- 2017/12/29 vs 2016/12/30
- -20%(0.8倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)