株価チャート
株価
7/14
- 前日 (7/13)
- 430
- 始値
- 430
- 高値
- 431
- 安値
- 430
- 終値 +0.23%
- 431
- 出来高 +187.18%
- 11,200
乖離率
- 株価(5日)
移動平均値 - +0.23%
430 - 株価(25日)
移動平均値 - +0.23%
430 - 出来高(5日)
移動平均値 - +73.91%
6,440
2022/02/14~2022/07/14
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 | ||||||||||
07/14 | 430 | 431 | 430 | 431 | +0.23% | 11,200 | 184億7553万 | +0.23% | 19.26 | 1.6 |
07/13 | 430 | 430 | 430 | 430 | -0.23% | 3,900 | 184億3267万 | 0% | 19.21 | 1.59 |
07/12 | 430 | 431 | 430 | 431 | +0.23% | 6,200 | 184億7553万 | +0.23% | 19.26 | 1.6 |
07/11 | 431 | 431 | 430 | 430 | 0% | 8,800 | 184億3267万 | 0% | 19.21 | 1.59 |
07/08 | 430 | 430 | 430 | 430 | 0% | 2,100 | 184億3267万 | 0% | 19.21 | 1.59 |
07/07 | 430 | 430 | 430 | 430 | 0% | 3,700 | 184億3267万 | -0.23% | 19.21 | 1.59 |
07/06 | 430 | 431 | 430 | 430 | 0% | 33,900 | 184億3267万 | -0.23% | 19.21 | 1.59 |
07/05 | 431 | 431 | 430 | 430 | 0% | 19,200 | 184億3267万 | -0.23% | 19.21 | 1.59 |
07/04 | 430 | 431 | 430 | 430 | 0% | 29,700 | 184億3267万 | -0.23% | 19.21 | 1.59 |
07/01 | 430 | 431 | 430 | 430 | 0% | 12,000 | 184億3267万 | -0.23% | 19.21 | 1.59 |
06/30 | 430 | 431 | 430 | 430 | 0% | 78,300 | 184億3267万 | -0.23% | 19.21 | 1.59 |
06/29 | 431 | 431 | 430 | 430 | 0% | 2,000 | 184億3267万 | -0.23% | 19.21 | 1.59 |
06/28 | 430 | 430 | 430 | 430 | -0.23% | 100 | 184億3267万 | -0.23% | 19.21 | 1.59 |
06/27 | 430 | 431 | 430 | 431 | +0.23% | 30,000 | 184億7553万 | 0% | 19.26 | 1.6 |
06/24 | 430 | 430 | 430 | 430 | 0% | 13,800 | 184億3267万 | -0.23% | 19.21 | 1.59 |
06/23 | 430 | 430 | 430 | 430 | 0% | 8,100 | 184億3267万 | -0.23% | 19.21 | 1.59 |
06/22 | 430 | 431 | 430 | 430 | 0% | 5,700 | 184億3267万 | -0.23% | 19.21 | 1.59 |
06/21 | 430 | 430 | 430 | 430 | 0% | 9,600 | 184億3267万 | -0.23% | 19.21 | 1.59 |
06/20 | 430 | 430 | 429 | 430 | -0.23% | 32,000 | 184億3267万 | -0.23% | 19.21 | 1.59 |
06/17 | 432 | 432 | 431 | 431 | 0% | 90,500 | 184億7553万 | 0% | 19.26 | 1.6 |
06/16 | 431 | 431 | 431 | 431 | 0% | 28,000 | 184億7553万 | 0% | 19.26 | 1.6 |
06/15 | 432 | 432 | 431 | 431 | 0% | 31,200 | 184億7553万 | 0% | 19.26 | 1.6 |
06/14 | 431 | 431 | 431 | 431 | 0% | 26,500 | 184億7553万 | 0% | 19.26 | 1.6 |
06/13 | 431 | 431 | 431 | 431 | 0% | 38,100 | 184億7553万 | +0.7% | 19.26 | 1.6 |
06/10 | 432 | 432 | 431 | 431 | -0.23% | 11,300 | 184億7553万 | +1.41% | 19.26 | 1.6 |
06/09 | 431 | 432 | 431 | 432 | +0.23% | 5,100 | 185億1840万 | +2.37% | 19.3 | 1.6 |
06/08 | 431 | 432 | 431 | 431 | 0% | 17,100 | 184億7553万 | +2.86% | 19.26 | 1.6 |
06/07 | 431 | 432 | 431 | 431 | 0% | 11,200 | 184億7553万 | +3.86% | 19.26 | 1.6 |
06/06 | 431 | 431 | 431 | 431 | 0% | 9,800 | 184億7553万 | +4.61% | 19.26 | 1.6 |
06/03 | 431 | 431 | 431 | 431 | -0.23% | 18,900 | 184億7553万 | +5.64% | 19.26 | 1.6 |
06/02 | 432 | 432 | 431 | 432 | +0.23% | 5,900 | 185億1840万 | +6.67% | 19.3 | 1.6 |
06/01 | 431 | 432 | 431 | 431 | 0% | 33,000 | 184億7553万 | +7.21% | 19.26 | 1.6 |
05/31 | 431 | 432 | 431 | 431 | 0% | 35,300 | 184億7553万 | +8.29% | 19.26 | 1.6 |
05/30 | 431 | 432 | 431 | 431 | 0% | 16,600 | 184億7553万 | +9.11% | 19.26 | 1.6 |
05/27 | 431 | 431 | 431 | 431 | 0% | 15,100 | 184億7553万 | +10.23% | 19.26 | 1.6 |
05/26 | 431 | 432 | 431 | 431 | 0% | 15,200 | 184億7553万 | +11.08% | 19.26 | 1.6 |
05/25 | 431 | 431 | 431 | 431 | -0.23% | 16,200 | 184億7553万 | +12.24% | 19.26 | 1.6 |
05/24 | 431 | 432 | 431 | 432 | +0.23% | 52,500 | 185億1840万 | +13.39% | 19.3 | 1.6 |
05/23 | 431 | 431 | 431 | 431 | 0% | 35,100 | 184億7553万 | +14.02% | 19.26 | 1.6 |
05/20 | 431 | 431 | 431 | 431 | 0% | 38,900 | 184億7553万 | +15.24% | 19.26 | 1.6 |
05/19 | 431 | 432 | 431 | 431 | 0% | 20,900 | 184億7553万 | +16.17% | 19.26 | 1.6 |
05/18 | 431 | 431 | 431 | 431 | 0% | 29,200 | 184億7553万 | +17.12% | 19.26 | 1.6 |
05/17 | 431 | 432 | 431 | 431 | 0% | 77,700 | 184億7553万 | +18.08% | 19.26 | 1.6 |
05/16 | 431 | 432 | 431 | 431 | 0% | 78,200 | 184億7553万 | +19.39% | 19.26 | 1.6 |
05/13 | 431 | 432 | 431 | 431 | 0% | 199,700 | 184億7553万 | +20.39% | 19.26 | 1.6 |
05/12 | 431 | 432 | 431 | 431 | -0.23% | 243,400 | 184億7553万 | +21.41% | 19.26 | 1.6 |
05/11 | 431 | 432 | 431 | 432 | +22.73% | 496,800 | 185億1840万 | +23.08% | 19.3 | 1.6 |
05/10 | 350 | 352 | 350 | 352 | +0.57% | 5,000 | 150億8907万 | +1.15% | 15.73 | 1.3 |
05/09 | 349 | 350 | 349 | 350 | -1.13% | 1,200 | 150億333万 | +0.57% | 15.64 | 1.3 |
05/06 | 354 | 354 | 347 | 354 | +0.28% | 5,800 | 151億7480万 | +1.72% | 15.82 | 1.31 |
05/02 | 340 | 353 | 340 | 353 | +1.44% | 26,400 | 151億3193万 | +1.44% | 15.77 | 1.31 |
04/28 | 348 | 348 | 345 | 348 | +0.87% | 3,900 | 149億1760万 | 0% | 15.55 | 1.29 |
04/27 | 349 | 349 | 341 | 345 | -1.15% | 5,900 | 147億8900万 | -0.86% | 15.41 | 1.28 |
04/26 | 349 | 349 | 349 | 349 | 0% | 6,300 | 149億6047万 | +0.29% | 15.59 | 1.29 |
04/25 | 343 | 349 | 343 | 349 | +1.16% | 3,600 | 149億6047万 | +0.29% | 15.59 | 1.29 |
04/21 | 344 | 345 | 344 | 345 | +0.29% | 1,100 | 147億8900万 | -0.86% | 15.41 | 1.28 |
04/20 | 339 | 344 | 339 | 344 | +0.29% | 5,900 | 147億4613万 | -1.43% | 15.37 | 1.27 |
04/19 | 340 | 343 | 340 | 343 | +0.88% | 6,800 | 147億327万 | -1.44% | 15.33 | 1.27 |
04/18 | 345 | 345 | 340 | 340 | -1.73% | 5,700 | 145億7467万 | -2.3% | 15.19 | 1.26 |
04/15 | 350 | 350 | 346 | 346 | -1.14% | 7,900 | 148億3187万 | -0.57% | 15.46 | 1.28 |
04/14 | 350 | 350 | 350 | 350 | 0% | 1,300 | 150億333万 | +0.57% | 15.64 | 1.3 |
04/13 | 349 | 350 | 349 | 350 | +1.16% | 700 | 150億333万 | +0.86% | 15.64 | 1.3 |
04/12 | 342 | 346 | 342 | 346 | +1.17% | 2,300 | 148億3187万 | -0.57% | 15.46 | 1.28 |
04/08 | 342 | 342 | 342 | 342 | -2.01% | 700 | 146億6040万 | -1.72% | 15.28 | 1.27 |
04/07 | 349 | 349 | 341 | 349 | 0% | 3,100 | 149億6047万 | 0% | 15.59 | 1.29 |
04/06 | 354 | 354 | 349 | 349 | -1.41% | 2,100 | 149億6047万 | -0.29% | 15.59 | 1.29 |
04/05 | 351 | 355 | 350 | 354 | +0.85% | 2,100 | 151億7480万 | +1.14% | 15.82 | 1.31 |
04/04 | 349 | 351 | 349 | 351 | +0.86% | 1,600 | 150億4620万 | +0.29% | 15.68 | 1.3 |
04/01 | 343 | 348 | 343 | 348 | +1.46% | 5,300 | 149億1760万 | -0.57% | 15.55 | 1.29 |
03/31 | 347 | 347 | 343 | 343 | -0.87% | 3,000 | 147億327万 | -2% | 15.33 | 1.27 |
03/30 | 347 | 347 | 345 | 346 | -0.29% | 1,600 | 148億3187万 | -1.42% | 15.46 | 1.28 |
03/29 | 348 | 348 | 347 | 347 | -0.29% | 1,300 | 148億7473万 | -1.14% | 15.5 | 1.29 |
03/28 | 357 | 357 | 347 | 348 | -3.06% | 10,300 | 149億1760万 | -0.85% | 15.55 | 1.29 |
03/25 | 359 | 359 | 353 | 359 | +0.56% | 5,200 | 153億8913万 | +2.28% | 16.04 | 1.33 |
03/24 | 350 | 359 | 350 | 357 | +2% | 3,400 | 153億340万 | +1.71% | 15.95 | 1.32 |
03/23 | 352 | 352 | 349 | 350 | +0.29% | 1,400 | 150億333万 | -0.28% | 15.64 | 1.3 |
03/22 | 350 | 352 | 348 | 349 | -1.13% | 3,100 | 149億6047万 | -0.29% | 15.59 | 1.29 |
03/18 | 349 | 355 | 349 | 353 | +0.86% | 1,300 | 151億3193万 | +0.86% | 15.77 | 1.31 |
03/17 | 350 | 353 | 349 | 350 | 0% | 1,200 | 150億333万 | 0% | 15.64 | 1.3 |
03/16 | 350 | 350 | 350 | 350 | 0% | 6,000 | 150億333万 | 0% | 15.64 | 1.3 |
03/15 | 339 | 350 | 339 | 350 | +3.24% | 3,700 | 150億333万 | 0% | 15.64 | 1.3 |
03/14 | 332 | 339 | 332 | 339 | -0.29% | 4,700 | 145億3180万 | -3.14% | 15.15 | 1.26 |
03/11 | 343 | 346 | 340 | 340 | -0.87% | 2,500 | 145億7467万 | -3.13% | 15.19 | 1.26 |
03/10 | 340 | 346 | 340 | 343 | +3% | 4,000 | 147億327万 | -2.56% | 15.33 | 1.27 |
03/09 | 339 | 339 | 326 | 333 | -1.77% | 2,500 | 142億7460万 | -5.4% | 14.88 | 1.23 |
03/08 | 351 | 351 | 338 | 339 | -4.24% | 6,300 | 145億3180万 | -3.97% | 15.15 | 1.26 |
03/07 | 353 | 354 | 353 | 354 | -0.56% | 500 | 151億7480万 | 0% | 15.82 | 1.31 |
03/03 | 360 | 360 | 351 | 356 | -2.73% | 2,400 | 152億6053万 | +0.28% | 15.91 | 1.32 |
03/02 | 366 | 366 | 366 | 366 | +0.27% | 200 | 156億8920万 | +2.81% | 16.35 | 1.36 |
03/01 | 363 | 365 | 363 | 365 | +0.55% | 2,200 | 156億4633万 | +2.82% | 16.31 | 1.35 |
02/28 | 375 | 375 | 363 | 363 | 0% | 7,000 | 155億6060万 | +2.25% | 16.22 | 1.35 |
02/25 | 350 | 363 | 347 | 363 | +3.71% | 3,800 | 155億6060万 | +2.25% | 16.22 | 1.35 |
02/24 | 350 | 354 | 350 | 350 | +0.86% | 1,300 | 150億333万 | -1.41% | 15.64 | 1.3 |
02/22 | 350 | 354 | 347 | 347 | -0.86% | 1,500 | 148億7473万 | -2.53% | 15.5 | 1.29 |
02/21 | 356 | 356 | 350 | 350 | -1.41% | 900 | 150億333万 | -1.96% | 15.64 | 1.3 |
02/18 | 350 | 355 | 347 | 355 | +0.85% | 1,000 | 152億1767万 | -0.56% | 15.86 | 1.32 |
02/17 | 355 | 360 | 352 | 352 | -0.56% | 7,200 | 150億8907万 | -1.4% | 15.73 | 1.3 |
02/16 | 352 | 355 | 352 | 354 | +1.43% | 500 | 151億7480万 | -1.12% | 15.82 | 1.31 |
02/15 | 349 | 350 | 349 | 349 | 0% | 2,700 | 149億6047万 | -2.51% | 15.59 | 1.29 |
02/14 | 342 | 349 | 340 | 349 | +2.05% | 1,700 | 149億6047万 | -2.51% | 15.59 | 1.29 |
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 9月期 | 720 360 5/11 | 354 177 9/25 | 253,050 506,100 5/11 | - | - | +11.96% 5/31 | -19.24% 8/17 |
2008年 9月期 | 452 226 10/17 | 206 103 1/23 | 915,050 1,830,100 4/28 | - | - | +31.95% 4/28 | -30.09% 10/10 |
2009年 9月期 | 234 117 4/27 | 146 73 10/10 | 256,950 513,900 3/30 | - | - | +14.4% 4/27 | -13.69% 12/9 |
2010年 9月期 | 298 149 9/9 | 156 78 8/5 | 2,161,550 4,323,100 9/27 | - | - | +34.36% 9/27 | -16.7% 11/2 |
2011年 9月期 | 310 155 3/14 | 162 81 11/2 | 1,715,600 3,431,200 2/23 | 135億9861万 | 71億637万 | +38.01% 3/14 | -11.36% 11/8 |
2012年 9月期 | 274 137 4/9 | 162 81 11/28 | 366,450 732,900 11/15 | 120億1942万 | 71億637万 | +17.47% 3/1 | -20.1% 5/16 |
2013年 9月期 | 435 5/23 | 192 96 12/5 | 679,300 5/22 | 190億8192万 | 84億2236万 | +25.64% 5/22 | -15.79% 6/7 |
2014年 9月期 | 740 9/4 | 323 2/4 | 1,448,900 7/30 | 324億6134万 | 141億6893万 | +29.58% 7/30 | -17.93% 10/14 |
2015年 9月期 | 628 12/3 | 395 8/25 | 172,900 12/1 | 275億4827万 | 173億2733万 | +13.12% 12/2 | -14.65% 9/8 |
2016年 9月期 | 462 10/27 10/26 | 281 2/12 | 153,800 3/30 | 202億6640万 | 123億2653万 | +16.62% 4/18 | -16.72% 2/12 |
2017年 9月期 | 408 2/7 | 320 11/9 | 228,800 2/7 | 178億9760万 | 140億3733万 | +6.07% 5/9 | -5.97% 11/9 |
2018年 9月期 | 398 1/26 | 319 8/22 | 83,900 7/9 | 174億5893万 | 139億9347万 | +4.28% 1/26 | -8.96% 2/6 |
2019年 9月期 | 335 10/1 | 225 12/25 | 93,600 1/7 | 146億9533万 | 98億7000万 | +11.78% 2/4 | -20.38% 12/25 |
2020年 9月期 | 406 2/6 | 233 3/10 | 131,900 10/15 | 174億387万 | 99億8793万 | +10.94% 12/13 | -23.7% 3/13 |
2021年 9月期 | 400 6/22 | 331 12/8 | 240,000 6/22 | 171億4667万 | 141億8887万 | +7.16% 6/22 | -6.49% 8/12 |
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 5%(1.05倍)
- 1995/12/29 vs 1994/12/30
- -19%(0.81倍)
- 1996/12/30 vs 1995/12/29
- -50%(0.5倍)
- 1997/12/29 vs 1996/12/30
- -41%(0.59倍)
- 1998/12/30 vs 1997/12/29
- -48%(0.52倍)
- 1999/12/30 vs 1998/12/30
- -52%(0.48倍)
- 2000/12/29 vs 1999/12/30
- -46%(0.54倍)
- 2001/12/28 vs 2000/12/29
- 63%(1.63倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- 85%(1.85倍)
- 2005/12/30 vs 2004/12/30
- 68%(1.68倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -53%(0.47倍)
- 2008/12/30 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 32%(1.32倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 67%(1.67倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- -19%(0.81倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 50%(1.5倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)