株価チャート
株価
8/19
- 前日 (8/18)
- 114,700
- 始値
- 114,700
- 高値
- 114,800
- 安値
- 114,600
- 終値 -0.09%
- 114,600
- 出来高 +107.63%
- 1,443
乖離率
- 株価（5日）
移動平均値 - -0.09%
114,700 - 株価（25日）
移動平均値 - -0.09%
114,700 - 出来高（5日）
移動平均値 - +70.17%
848
2022/03/25～2022/08/19
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 | ||||||||||
| 08/19 | 114,700 | 114,800 | 114,600 | 114,600 | -0.09% | 1,443 | 229億8853万 | -0.09% | 52.21 | - |
| 08/18 | 114,700 | 114,800 | 114,700 | 114,700 | 0% | 695 | 230億859万 | -0.01% | 52.26 | - |
| 08/17 | 114,700 | 114,800 | 114,700 | 114,700 | 0% | 676 | 230億859万 | -0.01% | 52.26 | - |
| 08/16 | 114,700 | 114,800 | 114,700 | 114,700 | -0.09% | 639 | 230億859万 | -0.01% | 52.26 | - |
| 08/15 | 114,700 | 114,800 | 114,700 | 114,800 | +0.09% | 789 | 230億2865万 | +0.08% | 52.3 | - |
| 08/12 | 114,700 | 114,700 | 114,600 | 114,700 | 0% | 2,071 | 230億859万 | 0% | 52.26 | - |
| 08/10 | 114,700 | 114,800 | 114,600 | 114,700 | 0% | 2,364 | 230億859万 | 0% | 52.26 | - |
| 08/09 | 114,700 | 114,700 | 114,700 | 114,700 | 0% | 103 | 230億859万 | 0% | 52.26 | - |
| 08/08 | 114,800 | 114,800 | 114,700 | 114,700 | -0.09% | 67 | 230億859万 | 0% | 52.26 | - |
| 08/05 | 114,700 | 114,800 | 114,700 | 114,800 | 0% | 307 | 230億2865万 | +0.09% | 52.3 | - |
| 08/04 | 114,600 | 114,800 | 114,600 | 114,800 | +0.09% | 261 | 230億2865万 | +0.1% | 52.3 | - |
| 08/03 | 114,600 | 114,700 | 114,600 | 114,700 | +0.09% | 125 | 230億859万 | +0.02% | 52.26 | - |
| 08/02 | 114,600 | 114,600 | 114,600 | 114,600 | 0% | 436 | 229億8853万 | -0.06% | 52.21 | - |
| 08/01 | 114,600 | 114,700 | 114,600 | 114,600 | 0% | 332 | 229億8853万 | -0.05% | 52.21 | - |
| 07/29 | 114,700 | 114,700 | 114,600 | 114,600 | 0% | 204 | 229億8853万 | -0.03% | 52.21 | - |
| 07/28 | 114,700 | 114,700 | 114,600 | 114,600 | -0.09% | 560 | 229億8853万 | 0% | 52.21 | - |
| 07/27 | 114,700 | 114,800 | 114,700 | 114,700 | 0% | 333 | 230億859万 | +0.1% | 52.26 | - |
| 07/26 | 114,700 | 114,700 | 114,700 | 114,700 | 0% | 259 | 230億859万 | +0.11% | 52.26 | - |
| 07/25 | 114,700 | 114,700 | 114,700 | 114,700 | 0% | 212 | 230億859万 | +0.11% | 52.26 | - |
| 07/22 | 114,700 | 114,800 | 114,700 | 114,700 | -0.09% | 352 | 230億859万 | +0.1% | 52.26 | - |
| 07/21 | 114,600 | 114,800 | 114,600 | 114,800 | +0.09% | 158 | 230億2865万 | +0.17% | 52.3 | - |
| 07/20 | 114,700 | 114,700 | 114,700 | 114,700 | -0.09% | 73 | 230億859万 | +0.1% | 52.26 | - |
| 07/19 | 114,700 | 114,800 | 114,600 | 114,800 | +0.09% | 421 | 230億2865万 | +0.2% | 52.3 | - |
| 07/15 | 114,700 | 114,700 | 114,700 | 114,700 | 0% | 99 | 230億859万 | +0.13% | 52.26 | - |
| 07/14 | 114,700 | 114,700 | 114,700 | 114,700 | -0.09% | 84 | 230億859万 | +0.14% | 52.26 | - |
| 07/13 | 114,700 | 114,800 | 114,700 | 114,800 | +0.09% | 135 | 230億2865万 | +0.24% | 52.3 | - |
| 07/12 | 114,700 | 114,800 | 114,700 | 114,700 | 0% | 184 | 230億859万 | +0.17% | 52.26 | - |
| 07/11 | 114,700 | 114,800 | 114,700 | 114,700 | 0% | 226 | 230億859万 | +0.18% | 52.26 | - |
| 07/08 | 114,700 | 114,800 | 114,700 | 114,700 | 0% | 168 | 230億859万 | +0.2% | 52.26 | - |
| 07/07 | 114,700 | 114,800 | 114,700 | 114,700 | 0% | 134 | 230億859万 | +0.22% | 52.26 | - |
| 07/06 | 114,600 | 114,800 | 114,600 | 114,700 | +0.09% | 559 | 230億859万 | +0.27% | 52.26 | - |
| 07/05 | 114,600 | 114,800 | 114,600 | 114,600 | 0% | 649 | 229億8853万 | +0.22% | 52.21 | - |
| 07/04 | 114,700 | 114,800 | 114,600 | 114,600 | -0.09% | 233 | 229億8853万 | +0.27% | 52.21 | - |
| 07/01 | 114,600 | 114,800 | 114,600 | 114,700 | +0.09% | 805 | 230億859万 | +0.39% | 52.26 | - |
| 06/30 | 114,500 | 114,700 | 114,500 | 114,600 | +0.09% | 1,253 | 229億8853万 | +0.34% | 52.21 | - |
| 06/29 | 114,500 | 114,600 | 114,500 | 114,500 | 0% | 851 | 229億6847万 | +0.28% | 52.17 | - |
| 06/28 | 114,500 | 114,600 | 114,400 | 114,500 | +0.09% | 882 | 229億6847万 | +0.29% | 52.17 | - |
| 06/27 | 114,400 | 114,500 | 114,400 | 114,400 | +0.44% | 3,065 | 229億4841万 | +0.22% | 52.12 | - |
| 06/24 | 113,800 | 113,900 | 113,700 | 113,900 | 0% | 854 | 228億4811万 | -0.21% | 51.89 | - |
| 06/23 | 114,000 | 114,200 | 113,900 | 113,900 | -0.09% | 1,320 | 228億4811万 | -0.22% | 51.89 | - |
| 06/22 | 114,200 | 114,200 | 113,900 | 114,000 | -0.44% | 1,243 | 228億6817万 | -0.15% | 51.94 | - |
| 06/21 | 114,600 | 114,700 | 114,400 | 114,500 | -0.17% | 6,118 | 229億6847万 | +0.28% | 52.17 | - |
| 06/20 | 114,500 | 114,800 | 114,500 | 114,700 | -0.17% | 2,640 | 230億859万 | +0.47% | 52.26 | - |
| 06/17 | 114,700 | 114,900 | 113,700 | 114,900 | -0.35% | 12,286 | 230億4871万 | +0.66% | 52.35 | - |
| 06/16 | 114,400 | 116,300 | 114,300 | 115,300 | +0.79% | 33,119 | 231億2894万 | +1.02% | 52.53 | - |
| 06/15 | 114,300 | 114,500 | 114,300 | 114,400 | +0.09% | 1,489 | 229億4841万 | +0.63% | 52.12 | - |
| 06/14 | 114,300 | 114,300 | 114,200 | 114,300 | 0% | 1,198 | 229億2835万 | +0.91% | 52.08 | - |
| 06/13 | 114,400 | 114,400 | 114,300 | 114,300 | 0% | 1,596 | 229億2835万 | +1.27% | 52.08 | - |
| 06/10 | 114,400 | 114,500 | 114,300 | 114,300 | -0.09% | 1,295 | 229億2835万 | +1.62% | 52.08 | - |
| 06/09 | 114,300 | 114,500 | 114,300 | 114,400 | +0.09% | 2,418 | 229億4841万 | +2.07% | 52.12 | - |
| 06/08 | 114,500 | 114,500 | 114,300 | 114,300 | -0.09% | 4,922 | 229億2835万 | +2.38% | 52.08 | - |
| 06/07 | 114,300 | 114,500 | 114,300 | 114,400 | +0.18% | 6,698 | 229億4841万 | +2.85% | 52.12 | - |
| 06/06 | 114,100 | 114,300 | 114,000 | 114,200 | +0.18% | 2,645 | 229億829万 | +3.08% | 52.03 | - |
| 06/03 | 113,500 | 114,100 | 113,500 | 114,000 | +0.44% | 5,600 | 228億6817万 | +3.32% | 51.94 | - |
| 06/02 | 113,500 | 113,500 | 113,400 | 113,500 | +0.09% | 1,338 | 227億6787万 | +3.27% | 51.71 | - |
| 06/01 | 113,500 | 113,600 | 113,400 | 113,400 | 0% | 2,853 | 227億4781万 | +3.56% | 51.67 | - |
| 05/31 | 113,500 | 113,600 | 113,400 | 113,400 | -0.09% | 2,640 | 227億4781万 | +3.95% | 51.67 | - |
| 05/30 | 113,700 | 113,700 | 113,500 | 113,500 | -0.18% | 5,917 | 227億6787万 | +4.45% | 51.71 | - |
| 05/27 | 114,000 | 114,000 | 113,700 | 113,700 | -0.18% | 7,032 | 228億799万 | +5.04% | 51.8 | - |
| 05/26 | 114,100 | 114,100 | 113,900 | 113,900 | -0.18% | 5,195 | 228億4811万 | +5.6% | 51.89 | - |
| 05/25 | 114,100 | 114,200 | 114,000 | 114,100 | 0% | 7,915 | 228億8823万 | +6.19% | 51.98 | - |
| 05/24 | 114,200 | 114,200 | 114,000 | 114,100 | -0.09% | 5,094 | 228億8823万 | +6.6% | 51.98 | - |
| 05/23 | 114,200 | 114,300 | 114,200 | 114,200 | 0% | 4,827 | 229億829万 | +7.1% | 52.03 | - |
| 05/20 | 114,200 | 114,300 | 114,200 | 114,200 | -0.09% | 3,347 | 229億829万 | +7.5% | 52.03 | - |
| 05/19 | 114,200 | 114,300 | 114,200 | 114,300 | +0.09% | 2,161 | 229億2835万 | +7.99% | 52.08 | - |
| 05/18 | 114,200 | 114,300 | 114,100 | 114,200 | +0.09% | 6,137 | 229億829万 | +8.31% | 52.03 | - |
| 05/17 | 114,300 | 114,300 | 114,100 | 114,100 | -0.26% | 10,381 | 228億8823万 | +8.63% | 51.98 | - |
| 05/16 | 114,400 | 114,500 | 114,300 | 114,400 | -0.09% | 14,276 | 229億4841万 | +9.36% | 52.12 | - |
| 05/13 | 114,900 | 114,900 | 114,400 | 114,500 | +10.1% | 22,448 | 229億6847万 | +9.93% | 52.17 | - |
| 05/12 | 104,300 | 104,300 | 103,800 | 104,000 | +0.1% | 185 | 208億6219万 | +0.29% | 47.38 | - |
| 05/11 | 104,300 | 104,400 | 103,800 | 103,900 | -0.57% | 249 | 208億4213万 | +0.26% | 47.34 | - |
| 05/10 | 104,600 | 104,800 | 104,300 | 104,500 | +0.1% | 100 | 209億6249万 | +0.91% | 47.61 | - |
| 05/09 | 104,300 | 104,500 | 104,100 | 104,400 | +0.1% | 186 | 209億4243万 | +0.92% | 47.57 | - |
| 05/06 | 104,500 | 104,700 | 104,100 | 104,300 | +0.58% | 294 | 209億2237万 | +0.93% | 47.52 | - |
| 05/02 | 103,800 | 104,100 | 103,500 | 103,700 | -0.1% | 163 | 208億201万 | +0.45% | 47.25 | - |
| 04/28 | 103,300 | 103,800 | 103,100 | 103,800 | +0.39% | 165 | 208億2207万 | +0.62% | 47.29 | - |
| 04/27 | 103,400 | 103,400 | 103,000 | 103,400 | +0.39% | 144 | 207億4183万 | +0.31% | 47.11 | - |
| 04/26 | 103,100 | 103,300 | 102,800 | 103,000 | -0.19% | 109 | 206億6159万 | -0.01% | 46.93 | - |
| 04/25 | 103,000 | 103,400 | 102,900 | 103,200 | -0.19% | 74 | 207億171万 | +0.28% | 47.02 | - |
| 04/22 | 102,700 | 103,400 | 102,700 | 103,400 | +0.39% | 129 | 207億4183万 | +0.56% | 47.11 | - |
| 04/21 | 102,800 | 103,700 | 102,700 | 103,000 | +0.19% | 166 | 206億6159万 | +0.26% | 46.93 | - |
| 04/20 | 103,000 | 103,200 | 102,200 | 102,800 | -0.29% | 342 | 206億2147万 | +0.16% | 46.84 | - |
| 04/19 | 103,900 | 103,900 | 103,100 | 103,100 | -0.77% | 143 | 206億8165万 | +0.55% | 46.97 | - |
| 04/18 | 104,200 | 104,200 | 103,500 | 103,900 | +0.19% | 166 | 208億4213万 | +1.43% | 47.34 | - |
| 04/15 | 104,100 | 104,100 | 103,400 | 103,700 | -0.19% | 192 | 208億201万 | +1.38% | 47.25 | - |
| 04/14 | 103,500 | 104,100 | 103,500 | 103,900 | +0.1% | 147 | 208億4213万 | +1.71% | 47.34 | - |
| 04/13 | 103,900 | 104,100 | 103,400 | 103,800 | -0.38% | 106 | 208億2207万 | +1.78% | 47.29 | - |
| 04/12 | 104,500 | 104,500 | 103,800 | 104,200 | -0.29% | 142 | 209億231万 | +2.33% | 47.47 | - |
| 04/11 | 104,700 | 104,700 | 103,900 | 104,500 | +0.29% | 127 | 209億6249万 | +2.75% | 47.61 | - |
| 04/08 | 104,400 | 104,400 | 103,900 | 104,200 | 0% | 106 | 209億231万 | +2.62% | 47.47 | - |
| 04/07 | 103,600 | 104,200 | 102,400 | 104,200 | +0.68% | 499 | 209億231万 | +2.76% | 47.47 | - |
| 04/06 | 103,200 | 103,500 | 103,200 | 103,500 | +0.39% | 594 | 207億6189万 | +2.23% | 47.16 | - |
| 04/05 | 103,000 | 103,100 | 102,800 | 103,100 | +0.19% | 100 | 206億8165万 | +1.97% | 46.97 | - |
| 04/04 | 103,600 | 103,600 | 102,700 | 102,900 | +0.49% | 209 | 206億4153万 | +1.86% | 46.88 | - |
| 04/01 | 102,500 | 102,500 | 101,900 | 102,400 | +0.39% | 120 | 205億4123万 | +1.47% | 46.65 | - |
| 03/31 | 101,600 | 102,000 | 101,400 | 102,000 | +0.1% | 158 | 204億6099万 | +1.22% | 46.47 | - |
| 03/30 | 101,600 | 102,000 | 101,200 | 101,900 | +0.2% | 217 | 204億4093万 | +1.26% | 46.43 | - |
| 03/29 | 101,100 | 101,800 | 101,100 | 101,700 | 0% | 153 | 204億81万 | +1.16% | 46.33 | - |
| 03/28 | 101,700 | 101,700 | 101,500 | 101,700 | 0% | 183 | 204億81万 | +1.25% | 46.33 | - |
| 03/25 | 102,200 | 102,200 | 101,400 | 101,700 | -0.1% | 143 | 204億81万 | +1.32% | 46.33 | - |
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 | |
| 2017年 7月期 | 89,200 3/29 | 80,500 5/18 | 5,556 3/29 | 36億2508万 | 33億4791万 | +4.98% 8/22 | -4.05% 5/2 |
| 2018年 1月期 | 121,100 1/15 | 84,300 8/1 | 5,089 2/16 | 50億3642万 | 35億595万 | +12.93% 1/12 | -10.84% 2/16 |
| 2019年 1月期 | 104,500 8/2 8/1 | 88,100 12/25 | 3,791 8/8 | 73億5585万 | 84億3698万 | +3.7% 1/11 | -5.37% 2/19 |
| 2020年 1月期 | 112,000 11/5 | 82,800 3/13 | 3,731 8/2 | 175億1657万 | 129億4975万 | +6.36% 11/5 | -14.63% 3/19 |
| 2021年 1月期 | 111,500 7/28 | 96,600 8/4 | 3,431 2/2 | 223億6667万 | 152億6260万 | +5.28% 10/20 | -4.58% 2/2 |
| 2022年 1月期 | 109,800 10/29 | 100,500 1/28 | 1,720 1/28 | 220億2566万 | 201億6009万 | +2.57% 1/5 1/4 | -3.86% 2/15 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）