株価チャート
株価
9/28
- 前日 (9/27)
- 5,590
- 始値
- 5,490
- 高値
- 5,650
- 安値
- 5,430
- 終値 +1.07%
- 5,650
- 出来高 +185.06%
- 68,700
乖離率
- 株価（5日）
移動平均値 - +0.39%
5,628 - 株価（25日）
移動平均値 - -0.46%
5,676 - 出来高（5日）
移動平均値 - +114.69%
32,000
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 | 5,490 | 5,650 | 5,430 | 5,650 | +1.07% | 68,700 | 618億2930万 | -0.46% | 5.56 | 0.28 |
| 09/27 | 5,590 | 5,670 | 5,580 | 5,590 | -0.18% | 24,100 | 611億7271万 | -1.52% | 5.5 | 0.28 |
| 09/26 | 5,610 | 5,650 | 5,580 | 5,600 | -0.71% | 24,000 | 612億8214万 | -1.32% | 5.51 | 0.28 |
| 09/22 | 5,660 | 5,680 | 5,620 | 5,640 | -0.35% | 21,000 | 617億1987万 | -0.51% | 5.55 | 0.28 |
| 09/21 | 5,720 | 5,770 | 5,660 | 5,660 | -0.53% | 22,200 | 619億3873万 | -0.07% | 5.57 | 0.28 |
| 09/20 | 5,800 | 5,820 | 5,570 | 5,690 | -1.73% | 44,900 | 622億6703万 | +0.57% | 5.59 | 0.28 |
| 09/16 | 5,710 | 5,790 | 5,700 | 5,790 | +1.22% | 24,400 | 633億6135万 | +2.51% | 5.69 | 0.29 |
| 09/15 | 5,650 | 5,740 | 5,630 | 5,720 | +1.24% | 19,900 | 625億9533万 | +1.54% | 5.62 | 0.28 |
| 09/14 | 5,640 | 5,680 | 5,630 | 5,650 | -0.35% | 15,100 | 618億2930万 | +0.57% | 5.56 | 0.28 |
| 09/13 | 5,650 | 5,670 | 5,620 | 5,670 | +0.35% | 24,500 | 620億4817万 | +1.14% | 5.58 | 0.28 |
| 09/12 | 5,600 | 5,660 | 5,590 | 5,650 | +1.07% | 11,700 | 618億2930万 | +0.96% | 5.56 | 0.28 |
| 09/09 | 5,620 | 5,640 | 5,570 | 5,590 | -0.18% | 25,300 | 611億7271万 | +0.11% | 5.5 | 0.28 |
| 09/08 | 5,530 | 5,600 | 5,510 | 5,600 | +1.82% | 18,800 | 612億8214万 | +0.43% | 5.51 | 0.28 |
| 09/07 | 5,550 | 5,600 | 5,500 | 5,500 | -1.43% | 18,100 | 601億8782万 | -1.19% | 5.41 | 0.27 |
| 09/06 | 5,590 | 5,660 | 5,560 | 5,580 | -1.24% | 19,300 | 610億6327万 | +0.36% | 5.49 | 0.27 |
| 09/05 | 5,640 | 5,650 | 5,490 | 5,650 | 0% | 18,300 | 618億2930万 | +1.71% | 5.56 | 0.28 |
| 09/02 | 5,610 | 5,690 | 5,600 | 5,650 | +0.89% | 22,900 | 618億2930万 | +1.84% | 5.56 | 0.28 |
| 09/01 | 5,760 | 5,800 | 5,590 | 5,600 | -3.28% | 29,600 | 612億8214万 | +1.14% | 5.51 | 0.28 |
| 08/31 | 5,860 | 5,880 | 5,790 | 5,790 | -1.7% | 20,200 | 633億6135万 | +4.8% | 5.69 | 0.29 |
| 08/30 | 5,820 | 5,890 | 5,800 | 5,890 | +1.2% | 20,000 | 644億5568万 | +7.03% | 5.79 | 0.29 |
| 08/29 | 5,710 | 5,830 | 5,700 | 5,820 | +0.17% | 19,700 | 636億8965万 | +6.3% | 5.72 | 0.29 |
| 08/26 | 5,750 | 5,940 | 5,750 | 5,810 | +0.17% | 31,300 | 635億8022万 | +6.63% | 5.71 | 0.29 |
| 08/25 | 5,670 | 5,800 | 5,660 | 5,800 | +2.29% | 27,800 | 634億7079万 | +6.93% | 5.7 | 0.29 |
| 08/24 | 5,660 | 5,680 | 5,610 | 5,670 | +0.71% | 19,000 | 620億4817万 | +5% | 5.58 | 0.28 |
| 08/23 | 5,660 | 5,660 | 5,610 | 5,630 | -0.53% | 17,300 | 616億1044万 | +4.67% | 5.54 | 0.28 |
| 08/22 | 5,560 | 5,660 | 5,530 | 5,660 | +1.8% | 18,400 | 619億3873万 | +5.64% | 5.57 | 0.28 |
| 08/19 | 5,480 | 5,580 | 5,480 | 5,560 | +1.83% | 14,000 | 608億4441万 | +4.12% | 5.47 | 0.27 |
| 08/18 | 5,530 | 5,530 | 5,450 | 5,460 | -0.91% | 16,000 | 597億5009万 | +2.48% | 5.37 | 0.27 |
| 08/17 | 5,540 | 5,610 | 5,500 | 5,510 | 0% | 32,800 | 602億9725万 | +3.55% | 5.42 | 0.27 |
| 08/16 | 5,470 | 5,540 | 5,420 | 5,510 | +1.1% | 18,700 | 602億9725万 | +3.69% | 5.42 | 0.27 |
| 08/15 | 5,420 | 5,460 | 5,390 | 5,450 | +0.74% | 11,700 | 596億4065万 | +2.75% | 5.36 | 0.27 |
| 08/12 | 5,350 | 5,470 | 5,350 | 5,410 | +1.31% | 25,000 | 592億292万 | +2.13% | 5.32 | 0.27 |
| 08/10 | 5,360 | 5,360 | 5,330 | 5,340 | -0.37% | 10,600 | 584億3690万 | +0.91% | 5.25 | 0.26 |
| 08/09 | 5,410 | 5,410 | 5,320 | 5,360 | -0.92% | 13,700 | 586億5576万 | +1.28% | 5.27 | 0.26 |
| 08/08 | 5,370 | 5,430 | 5,350 | 5,410 | +0.93% | 23,500 | 592億292万 | +2.25% | 5.32 | 0.27 |
| 08/05 | 5,350 | 5,400 | 5,310 | 5,360 | -0.19% | 20,100 | 586億5576万 | +1.4% | 5.27 | 0.26 |
| 08/04 | 5,350 | 5,400 | 5,310 | 5,370 | +0.37% | 24,200 | 587億6519万 | +1.65% | 5.28 | 0.26 |
| 08/03 | 5,380 | 5,380 | 5,290 | 5,350 | 0% | 13,300 | 585億4633万 | +1.38% | 5.26 | 0.26 |
| 08/02 | 5,440 | 5,460 | 5,350 | 5,350 | -2.19% | 17,900 | 585億4633万 | +1.42% | 5.26 | 0.26 |
| 08/01 | 5,500 | 5,520 | 5,420 | 5,470 | +0.18% | 30,300 | 598億5952万 | +3.83% | 5.38 | 0.27 |
| 07/29 | 5,380 | 5,480 | 5,350 | 5,460 | +1.49% | 24,100 | 597億5009万 | +3.74% | 5.37 | 0.27 |
| 07/28 | 5,310 | 5,400 | 5,280 | 5,380 | +1.32% | 21,600 | 588億7463万 | +2.24% | 5.29 | 0.27 |
| 07/27 | 5,290 | 5,340 | 5,280 | 5,310 | +1.34% | 10,100 | 581億860万 | +0.84% | 5.22 | 0.26 |
| 07/26 | 5,270 | 5,300 | 5,240 | 5,240 | +1.16% | 16,100 | 573億4257万 | -0.61% | 5.15 | 0.26 |
| 07/25 | 5,180 | 5,230 | 5,170 | 5,180 | 0% | 11,000 | 566億8598万 | -1.86% | 5.09 | 0.26 |
| 07/22 | 5,160 | 5,220 | 5,150 | 5,180 | -0.19% | 9,200 | 566億8598万 | -2.04% | 5.09 | 0.26 |
| 07/21 | 5,150 | 5,200 | 5,140 | 5,190 | 0% | 14,500 | 567億9541万 | -2.08% | 5.1 | 0.26 |
| 07/20 | 5,190 | 5,200 | 5,150 | 5,190 | +0.97% | 14,800 | 567億9541万 | -2.32% | 5.1 | 0.26 |
| 07/19 | 5,170 | 5,210 | 5,130 | 5,140 | +0.59% | 19,700 | 562億4825万 | -3.42% | 5.05 | 0.25 |
| 07/15 | 5,170 | 5,180 | 5,040 | 5,110 | -1.92% | 37,700 | 559億1995万 | -3.98% | 5.02 | 0.25 |
| 07/14 | 5,240 | 5,250 | 5,180 | 5,210 | -0.95% | 31,000 | 570億1428万 | -2.03% | 5.12 | 0.26 |
| 07/13 | 5,360 | 5,360 | 5,260 | 5,260 | -0.38% | 19,200 | 575億6144万 | -0.92% | 5.17 | 0.26 |
| 07/12 | 5,400 | 5,400 | 5,280 | 5,280 | -1.31% | 17,500 | 577億8030万 | -0.36% | 5.19 | 0.26 |
| 07/11 | 5,300 | 5,430 | 5,300 | 5,350 | +2.1% | 26,900 | 585億4633万 | +1.15% | 5.26 | 0.26 |
| 07/08 | 5,270 | 5,320 | 5,240 | 5,240 | -0.95% | 24,100 | 573億4257万 | -0.7% | 5.15 | 0.26 |
| 07/07 | 5,300 | 5,330 | 5,220 | 5,290 | +0.38% | 27,600 | 578億8973万 | +0.42% | 5.2 | 0.26 |
| 07/06 | 5,340 | 5,350 | 5,260 | 5,270 | -1.31% | 43,500 | 576億7087万 | +0.23% | 5.18 | 0.26 |
| 07/05 | 5,320 | 5,350 | 5,290 | 5,340 | 0% | 20,200 | 584億3690万 | +1.71% | 5.25 | 0.26 |
| 07/04 | 5,330 | 5,350 | 5,280 | 5,340 | +1.14% | 18,000 | 584億3690万 | +1.97% | 5.25 | 0.26 |
| 07/01 | 5,300 | 5,370 | 5,260 | 5,280 | -0.19% | 32,000 | 577億8030万 | +1.05% | 5.19 | 0.26 |
| 06/30 | 5,210 | 5,290 | 5,170 | 5,290 | +1.34% | 24,100 | 578億8973万 | +1.48% | 5.2 | 0.25 |
| 06/29 | 5,290 | 5,340 | 5,190 | 5,220 | -1.51% | 41,000 | 571億2371万 | +0.38% | 5.13 | 0.25 |
| 06/28 | 5,220 | 5,330 | 5,180 | 5,300 | +2.12% | 32,100 | 579億9917万 | +2.2% | 5.21 | 0.25 |
| 06/27 | 5,410 | 5,410 | 5,180 | 5,190 | -2.81% | 49,300 | 567億9541万 | +0.37% | 5.1 | 0.25 |
| 06/24 | 5,380 | 5,420 | 5,330 | 5,340 | -1.48% | 37,800 | 584億3690万 | +3.43% | 5.25 | 0.26 |
| 06/23 | 5,480 | 5,500 | 5,410 | 5,420 | -1.28% | 16,000 | 593億1236万 | +5.28% | 5.33 | 0.26 |
| 06/22 | 5,470 | 5,500 | 5,440 | 5,490 | +0.55% | 17,000 | 600億7838万 | +7.04% | 5.4 | 0.26 |
| 06/21 | 5,380 | 5,480 | 5,380 | 5,460 | +1.11% | 16,200 | 597億5009万 | +6.87% | 5.37 | 0.26 |
| 06/20 | 5,460 | 5,470 | 5,370 | 5,400 | -0.37% | 33,800 | 590億9349万 | +6.13% | 5.31 | 0.26 |
| 06/17 | 5,470 | 5,490 | 5,410 | 5,420 | -1.09% | 44,500 | 593億1236万 | +6.92% | 5.33 | 0.26 |
| 06/16 | 5,520 | 5,580 | 5,470 | 5,480 | -0.72% | 59,800 | 599億6895万 | +8.51% | 5.39 | 0.26 |
| 06/15 | 5,460 | 5,600 | 5,420 | 5,520 | +2.03% | 83,500 | 604億668万 | +9.83% | 5.43 | 0.26 |
| 06/14 | 5,170 | 5,480 | 5,150 | 5,410 | +5.25% | 119,100 | 592億292万 | +8.18% | 5.32 | 0.26 |
| 06/13 | 4,995 | 5,170 | 4,995 | 5,140 | +2.8% | 57,200 | 562億4825万 | +3.34% | 5.05 | 0.25 |
| 06/10 | 5,000 | 5,020 | 4,980 | 5,000 | 0% | 31,700 | 547億1620万 | +0.83% | 4.92 | 0.24 |
| 06/09 | 4,975 | 5,040 | 4,945 | 5,000 | +0.1% | 31,000 | 547億1620万 | +1.05% | 4.92 | 0.24 |
| 06/08 | 5,030 | 5,050 | 4,990 | 4,995 | -0.7% | 39,400 | 546億6148万 | +1.24% | 4.91 | 0.24 |
| 06/07 | 5,060 | 5,080 | 5,020 | 5,030 | -0.59% | 19,800 | 550億4449万 | +2.26% | 4.95 | 0.24 |
| 06/06 | 5,000 | 5,060 | 4,985 | 5,060 | +0.8% | 18,100 | 553億7279万 | +3.37% | 4.98 | 0.24 |
| 06/03 | 5,020 | 5,070 | 4,980 | 5,020 | -0.4% | 44,500 | 549億3506万 | +2.95% | 4.94 | 0.24 |
| 06/02 | 5,070 | 5,080 | 5,030 | 5,040 | -0.4% | 18,500 | 551億5392万 | +3.73% | 4.96 | 0.24 |
| 06/01 | 5,050 | 5,110 | 5,030 | 5,060 | +1% | 40,300 | 553億7279万 | +4.48% | 4.98 | 0.24 |
| 05/31 | 5,090 | 5,090 | 5,010 | 5,010 | -0.79% | 32,300 | 548億2563万 | +3.77% | 4.93 | 0.24 |
| 05/30 | 5,030 | 5,100 | 4,995 | 5,050 | +1.51% | 79,300 | 552億6336万 | +4.9% | 4.97 | 0.24 |
| 05/27 | 4,980 | 5,100 | 4,970 | 4,975 | +0.3% | 86,100 | 544億4261万 | +3.71% | 4.89 | 0.24 |
| 05/26 | 4,890 | 4,980 | 4,890 | 4,960 | +1.43% | 26,700 | 542億7847万 | +3.72% | 4.88 | 0.24 |
| 05/25 | 4,905 | 4,945 | 4,875 | 4,890 | -0.41% | 34,700 | 535億1244万 | +2.56% | 4.81 | 0.23 |
| 05/24 | 5,000 | 5,000 | 4,910 | 4,910 | -1.8% | 45,100 | 537億3130万 | +3.22% | 4.83 | 0.24 |
| 05/23 | 4,995 | 5,020 | 4,975 | 5,000 | +0.91% | 32,500 | 547億1620万 | +5.4% | 4.92 | 0.24 |
| 05/20 | 4,935 | 4,970 | 4,920 | 4,955 | +0.1% | 36,500 | 542億2375万 | +4.87% | 4.87 | 0.24 |
| 05/19 | 4,955 | 4,995 | 4,930 | 4,950 | -1% | 41,800 | 541億6903万 | +5.1% | 4.87 | 0.24 |
| 05/18 | 4,950 | 5,030 | 4,925 | 5,000 | +1.73% | 77,900 | 547億1620万 | +6.52% | 4.92 | 0.24 |
| 05/17 | 4,935 | 4,980 | 4,915 | 4,915 | -0.41% | 41,900 | 537億8602万 | +5.09% | 4.83 | 0.24 |
| 05/16 | 5,020 | 5,040 | 4,895 | 4,935 | -0.3% | 96,700 | 540億488万 | +5.83% | 4.85 | 0.24 |
| 05/13 | 4,905 | 5,070 | 4,860 | 4,950 | +1.43% | 170,300 | 541億6903万 | +6.47% | 4.87 | 0.24 |
| 05/12 | 4,860 | 4,930 | 4,820 | 4,880 | -0.2% | 79,400 | 534億301万 | +5.24% | 4.8 | 0.23 |
| 05/11 | 4,720 | 5,110 | 4,665 | 4,890 | +3.16% | 164,000 | 535億1244万 | +5.78% | 4.81 | 0.23 |
| 05/10 | 4,760 | 4,800 | 4,710 | 4,740 | -0.42% | 37,900 | 518億7095万 | +2.84% | 4.66 | 0.23 |
| 05/09 | 4,755 | 4,800 | 4,720 | 4,760 | +0.85% | 60,500 | 520億8982万 | +3.23% | 4.68 | 0.23 |
| 05/06 | 4,745 | 4,765 | 4,700 | 4,720 | +1.29% | 67,600 | 516億5209万 | +2.1% | 4.64 | 0.23 |
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 | 14,570 4/3 | 10,760 6/9 | 63,100 5/24 | - | - | +9.62% 8/18 | -15.73% 6/8 |
| 2008年 3月期 | 14,000 6/1 | 6,300 3/18 | 48,000 1/18 11/22 | - | - | +14.99% 5/7 | -21.27% 3/17 |
| 2009年 3月期 | 9,530 5/16 | 5,610 10/28 | 48,300 1/27 | - | - | +13.36% 5/8 | -19.84% 10/10 |
| 2010年 3月期 | 8,630 9/1 8/31 | 6,300 2/24 | 37,300 12/2 | - | - | +8.94% 4/1 | -13.99% 5/7 |
| 2011年 3月期 | 7,700 4/1 | 4,000 3/15 | 62,500 5/26 | 842億6110万 | 437億7200万 | +9.48% 11/22 | -22.59% 3/15 |
| 2012年 3月期 | 5,270 4/1 | 3,760 8/9 | 29,300 6/6 | 576億6961万 | 411億4568万 | +12.91% 9/29 | -10.98% 5/25 |
| 2013年 3月期 | 5,770 3/22 | 3,495 7/24 | 26,600 6/8 | 631億4111万 | 382億4578万 | +17.43% 8/20 | -12.65% 5/16 |
| 2014年 3月期 | 6,050 4/12 4/11 | 4,100 6/21 | 48,700 3/25 | 662億515万 | 448億6630万 | +10.02% 4/2 | -17.96% 5/23 |
| 2015年 3月期 | 6,900 3/12 | 4,570 10/17 | 39,400 2/25 | 755億835万 | 500億1060万 | +13.05% 11/13 | -10.17% 10/17 |
| 2016年 3月期 | 7,130 6/24 | 4,030 2/12 | 33,400 10/29 | 780億2530万 | 441億125万 | +13.19% 4/25 | -27.42% 2/12 |
| 2017年 3月期 | 7,320 2/14 | 3,945 7/7 | 54,600 2/14 | 801億451万 | 431億7108万 | +17.65% 8/1 | -12.69% 7/6 |
| 2018年 3月期 | 7,230 10/25 | 5,110 3/26 2/14 | 434,700 12/19 | 791億1962万 | 559億1995万 | +9.59% 5/11 | -14.39% 12/8 |
| 2019年 3月期 | 5,420 7/31 | 3,135 3/8 | 61,700 10/30 | 593億1236万 | 343億705万 | +11.09% 7/30 | -14.81% 12/25 |
| 2020年 3月期 | 4,025 6/11 | 2,301 3/13 | 45,900 6/21 | 440億4654万 | 251億8039万 | +12.32% 3/27 | -25.36% 3/13 |
| 2021年 3月期 | 3,465 9/14 | 2,520 7/31 | 83,200 3/19 | 379億1832万 | 275億7696万 | +12.79% 9/11 | -8.51% 4/9 |
| 2022年 3月期 | 5,260 3/28 | 2,727 7/9 | 336,300 12/29 | 575億6144万 | 298億4221万 | +28.7% 12/29 | -5.79% 3/31 |
年間値上がり率
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -5%（0.95倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- -19%（0.81倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）