株価チャート
株価
8/31
- 前日 (8/30)
- 549
- 始値
- 549
- 高値
- 550
- 安値
- 549
- 終値 ±0%
- 549
- 出来高 +579.75%
- 53,700
乖離率
- 株価(5日)
移動平均値 - 0%
549 - 株価(25日)
移動平均値 - 0%
549 - 出来高(5日)
移動平均値 - +210.76%
17,280
2022/04/06~2022/08/31
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 | ||||||||||
08/31 | 549 | 550 | 549 | 549 | 0% | 53,700 | 85億4847万 | 0% | 20.97 | 1.73 |
08/30 | 549 | 549 | 549 | 549 | 0% | 7,900 | 85億4847万 | 0% | 20.97 | 1.73 |
08/29 | 549 | 550 | 549 | 549 | 0% | 7,500 | 85億4847万 | 0% | 20.97 | 1.73 |
08/26 | 549 | 549 | 549 | 549 | 0% | 5,400 | 85億4847万 | 0% | 20.97 | 1.73 |
08/25 | 549 | 550 | 549 | 549 | 0% | 11,900 | 85億4847万 | 0% | 20.97 | 1.73 |
08/24 | 549 | 549 | 549 | 549 | 0% | 19,700 | 85億4847万 | 0% | 20.97 | 1.73 |
08/23 | 549 | 550 | 549 | 549 | 0% | 5,600 | 85億4847万 | 0% | 20.97 | 1.73 |
08/22 | 549 | 550 | 549 | 549 | 0% | 10,900 | 85億4847万 | 0% | 20.97 | 1.73 |
08/19 | 549 | 549 | 549 | 549 | 0% | 18,600 | 85億4847万 | 0% | 20.97 | 1.73 |
08/18 | 549 | 549 | 549 | 549 | 0% | 16,000 | 85億4847万 | 0% | 20.97 | 1.73 |
08/17 | 549 | 549 | 549 | 549 | 0% | 7,700 | 85億4847万 | 0% | 20.97 | 1.73 |
08/16 | 549 | 549 | 549 | 549 | 0% | 12,600 | 85億4847万 | 0% | 20.97 | 1.73 |
08/15 | 549 | 549 | 549 | 549 | 0% | 18,100 | 85億4847万 | 0% | 20.97 | 1.73 |
08/12 | 549 | 550 | 549 | 549 | 0% | 23,400 | 85億4847万 | 0% | 20.97 | 1.73 |
08/10 | 549 | 549 | 549 | 549 | 0% | 5,900 | 85億4847万 | 0% | 20.97 | 1.73 |
08/09 | 549 | 549 | 549 | 549 | 0% | 5,000 | 85億4847万 | 0% | 20.97 | 1.73 |
08/08 | 549 | 549 | 549 | 549 | 0% | 7,600 | 85億4847万 | 0% | 20.97 | 1.73 |
08/05 | 549 | 550 | 549 | 549 | -0.18% | 20,000 | 85億4847万 | 0% | 20.97 | 1.73 |
08/04 | 549 | 550 | 549 | 550 | +0.18% | 9,000 | 85億6405万 | +0.18% | 21.01 | 1.73 |
08/03 | 549 | 549 | 549 | 549 | 0% | 11,200 | 85億4847万 | 0% | 20.97 | 1.73 |
08/02 | 549 | 549 | 549 | 549 | 0% | 9,500 | 85億4847万 | 0% | 20.97 | 1.73 |
08/01 | 549 | 549 | 549 | 549 | 0% | 10,600 | 85億4847万 | 0% | 20.97 | 1.73 |
07/29 | 549 | 550 | 549 | 549 | 0% | 4,200 | 85億4847万 | 0% | 20.97 | 1.73 |
07/28 | 549 | 549 | 549 | 549 | 0% | 1,300 | 85億4847万 | 0% | 20.97 | 1.73 |
07/27 | 550 | 550 | 549 | 549 | 0% | 2,400 | 85億4847万 | 0% | 20.97 | 1.73 |
07/26 | 549 | 550 | 549 | 549 | -0.18% | 7,100 | 85億4847万 | 0% | 20.97 | 1.73 |
07/25 | 549 | 550 | 549 | 550 | +0.18% | 4,400 | 85億6405万 | +0.36% | 21.01 | 1.73 |
07/22 | 549 | 549 | 549 | 549 | 0% | 1,300 | 85億4847万 | +0.18% | 20.97 | 1.73 |
07/21 | 549 | 549 | 548 | 549 | +0.18% | 10,600 | 85億4847万 | +0.18% | 20.97 | 1.73 |
07/20 | 549 | 549 | 548 | 548 | -0.18% | 1,600 | 85億3290万 | 0% | 20.93 | 1.73 |
07/19 | 548 | 549 | 548 | 549 | +0.18% | 1,400 | 85億4847万 | +0.18% | 20.97 | 1.73 |
07/15 | 548 | 548 | 548 | 548 | 0% | 1,500 | 85億3290万 | 0% | 20.93 | 1.73 |
07/14 | 549 | 549 | 548 | 548 | -0.18% | 1,500 | 85億3290万 | 0% | 20.93 | 1.73 |
07/13 | 549 | 549 | 548 | 549 | 0% | 5,800 | 85億4847万 | +0.18% | 20.97 | 1.73 |
07/12 | 548 | 549 | 548 | 549 | 0% | 4,700 | 85億4847万 | +0.18% | 20.97 | 1.73 |
07/11 | 549 | 550 | 548 | 549 | +0.18% | 38,100 | 85億4847万 | +0.18% | 20.97 | 1.73 |
07/08 | 548 | 548 | 548 | 548 | 0% | 6,400 | 85億3290万 | 0% | 20.93 | 1.73 |
07/07 | 549 | 549 | 548 | 548 | -0.18% | 2,200 | 85億3290万 | 0% | 20.93 | 1.73 |
07/06 | 548 | 549 | 548 | 549 | +0.18% | 7,000 | 85億4847万 | +0.18% | 20.97 | 1.73 |
07/05 | 549 | 549 | 548 | 548 | 0% | 200 | 85億3290万 | 0% | 20.93 | 1.73 |
07/04 | 548 | 549 | 548 | 548 | 0% | 2,600 | 85億3290万 | 0% | 20.93 | 1.73 |
07/01 | 549 | 549 | 548 | 548 | 0% | 191,500 | 85億3290万 | 0% | 20.93 | 1.73 |
06/30 | 549 | 549 | 548 | 548 | -0.18% | 200 | 85億3290万 | 0% | 20.93 | 1.73 |
06/29 | 549 | 549 | 548 | 549 | 0% | 1,500 | 85億4847万 | +0.18% | 20.97 | 1.73 |
06/28 | 548 | 549 | 548 | 549 | +0.18% | 2,000 | 85億4847万 | +0.18% | 20.97 | 1.73 |
06/27 | 549 | 549 | 548 | 548 | 0% | 300 | 85億3290万 | 0% | 20.93 | 1.73 |
06/24 | 549 | 549 | 548 | 548 | 0% | 2,100 | 85億3290万 | 0% | 20.93 | 1.73 |
06/23 | 548 | 548 | 548 | 548 | -0.18% | 3,500 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/22 | 548 | 549 | 548 | 549 | +0.18% | 800 | 85億4847万 | 0% | 20.97 | 1.73 |
06/21 | 548 | 548 | 548 | 548 | 0% | 6,000 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/20 | 548 | 548 | 548 | 548 | 0% | 8,900 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/17 | 548 | 548 | 548 | 548 | 0% | 3,000 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/16 | 548 | 548 | 548 | 548 | 0% | 700 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/15 | 548 | 548 | 548 | 548 | 0% | 1,600 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/14 | 549 | 549 | 548 | 548 | -0.18% | 10,500 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/13 | 548 | 549 | 548 | 549 | +0.18% | 29,800 | 85億4847万 | 0% | 20.97 | 1.73 |
06/10 | 548 | 549 | 548 | 548 | 0% | 142,100 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/09 | 547 | 548 | 547 | 548 | +0.18% | 3,000 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/08 | 547 | 548 | 547 | 547 | 0% | 3,500 | 85億1733万 | -0.36% | 20.89 | 1.72 |
06/07 | 548 | 548 | 546 | 547 | -0.18% | 200,100 | 85億1733万 | -0.36% | 20.89 | 1.72 |
06/06 | 547 | 548 | 547 | 548 | +0.18% | 49,900 | 85億3290万 | -0.18% | 20.93 | 1.73 |
06/03 | 548 | 548 | 547 | 547 | -0.18% | 32,700 | 85億1733万 | -0.36% | 20.89 | 1.72 |
06/02 | 548 | 548 | 547 | 548 | -0.18% | 41,500 | 85億3290万 | -0.36% | 20.93 | 1.73 |
06/01 | 549 | 549 | 547 | 549 | 0% | 195,800 | 85億4847万 | -0.18% | 20.97 | 1.73 |
05/31 | 549 | 550 | 549 | 549 | 0% | 43,200 | 85億4847万 | -0.18% | 20.97 | 1.73 |
05/30 | 549 | 550 | 549 | 549 | 0% | 42,300 | 85億4847万 | -0.18% | 20.97 | 1.73 |
05/27 | 550 | 550 | 549 | 549 | -0.36% | 45,800 | 85億4847万 | -0.18% | 20.97 | 1.73 |
05/26 | 550 | 551 | 550 | 551 | +0.18% | 115,200 | 85億7962万 | +0.18% | 21.04 | 1.74 |
05/25 | 550 | 551 | 550 | 550 | 0% | 46,000 | 85億6405万 | 0% | 21.01 | 1.73 |
05/24 | 550 | 551 | 550 | 550 | 0% | 39,900 | 85億6405万 | 0% | 21.01 | 1.73 |
05/23 | 550 | 551 | 550 | 550 | 0% | 46,100 | 85億6405万 | +0.18% | 21.01 | 1.73 |
05/20 | 550 | 551 | 550 | 550 | 0% | 55,500 | 85億6405万 | +0.92% | 21.01 | 1.73 |
05/19 | 549 | 551 | 549 | 550 | 0% | 336,300 | 85億6405万 | +2.23% | 21.01 | 1.73 |
05/18 | 549 | 550 | 549 | 550 | +0.18% | 14,600 | 85億6405万 | +3.77% | 21.01 | 1.73 |
05/17 | 549 | 550 | 549 | 549 | 0% | 152,800 | 85億4847万 | +4.97% | 20.97 | 1.73 |
05/16 | 550 | 550 | 549 | 549 | -0.18% | 142,300 | 85億4847万 | +6.4% | 20.97 | 1.73 |
05/13 | 550 | 550 | 549 | 550 | +0.18% | 16,500 | 85億6405万 | +7.84% | 21.01 | 1.73 |
05/12 | 550 | 550 | 549 | 549 | -0.18% | 150,300 | 85億4847万 | +9.15% | 20.97 | 1.73 |
05/11 | 550 | 550 | 549 | 550 | 0% | 34,600 | 85億6405万 | +10.66% | 21.01 | 1.73 |
05/10 | 550 | 550 | 549 | 550 | +0.18% | 73,400 | 85億6405万 | +12.24% | 21.01 | 1.73 |
05/09 | 550 | 551 | 549 | 549 | -0.18% | 157,000 | 85億4847万 | +13.66% | 20.97 | 1.73 |
05/06 | 550 | 551 | 550 | 550 | 0% | 29,600 | 85億6405万 | +15.79% | 21.01 | 1.73 |
05/02 | 550 | 550 | 550 | 550 | 0% | 57,100 | 85億6405万 | +17.52% | 21.01 | 1.73 |
04/28 | 550 | 550 | 550 | 550 | 0% | 24,800 | 85億6405万 | +19.57% | 21.01 | 1.73 |
04/27 | 550 | 551 | 550 | 550 | +0.18% | 126,000 | 85億6405万 | +21.68% | 21.01 | 1.73 |
04/26 | 550 | 550 | 549 | 549 | 0% | 48,200 | 85億4847万 | +23.37% | 20.97 | 1.73 |
04/25 | 550 | 550 | 549 | 549 | -0.18% | 113,800 | 85億4847万 | +25.63% | 20.97 | 1.73 |
04/22 | 550 | 551 | 549 | 550 | 0% | 265,000 | 85億6405万 | +28.21% | 21.01 | 1.73 |
04/21 | 550 | 551 | 549 | 550 | +0.18% | 345,300 | 85億6405万 | +30.64% | 21.01 | 1.73 |
04/20 | 550 | 550 | 549 | 549 | -0.18% | 108,500 | 85億4847万 | +33.25% | 20.97 | 1.73 |
04/19 | 550 | 550 | 549 | 550 | +0.18% | 467,400 | 85億6405万 | +36.14% | 21.01 | 1.73 |
04/18 | 550 | 550 | 549 | 549 | -0.18% | 235,200 | 85億4847万 | +38.64% | 20.97 | 1.73 |
04/15 | 550 | 550 | 549 | 550 | 0% | 1,127,400 | 85億6405万 | +41.75% | 21.01 | 1.73 |
04/14 | 550 | 551 | 550 | 550 | +3.97% | 1,571,000 | 85億6405万 | +45.12% | 21.01 | 1.73 |
04/13 | 529 | 529 | 529 | 529 | +17.82% | 158,300 | 82億3705万 | +42.59% | 20.2 | 1.67 |
04/12 | 449 | 449 | 449 | 449 | +21.68% | 21,700 | 69億9137万 | +23.69% | 17.15 | 1.42 |
04/11 | 374 | 376 | 369 | 369 | -0.81% | 8,600 | 57億4569万 | +2.79% | 14.09 | 1.16 |
04/08 | 373 | 374 | 370 | 372 | -0.27% | 5,000 | 57億9241万 | +3.91% | 14.21 | 1.17 |
04/07 | 377 | 377 | 372 | 373 | -0.53% | 19,900 | 58億798万 | +4.48% | 14.25 | 1.18 |
04/06 | 383 | 383 | 371 | 375 | -2.09% | 14,100 | 58億3912万 | +5.63% | 14.32 | 1.18 |
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 | |
2008年 7月期 | 3,980 1,990,000 11/28 | 612 306,000 8/20 | 4,007,500 8,015 8/2 | - | - | +75.95% 10/9 | -36.01% 2/8 |
2009年 7月期 | 1,890 189,000 9/9 | 372 37,200 3/18 | 1,017,700 10,177 5/26 | - | - | +30.43% 4/23 | -41.86% 10/8 |
2010年 7月期 | 617 61,700 9/15 | 211 21,100 6/15 | 1,839,200 18,392 6/15 | - | - | +21.7% 12/17 | -27.93% 5/25 |
2011年 7月期 | 635 63,500 1/17 | 135 13,580 10/22 13,500 10/21 | 2,024,900 20,249 1/14 | 91億1606万 | 19億3806万 | +73.25% 1/14 | -42.18% 3/17 |
2012年 4月期 | 362 36,200 9/7 | 199 19,920 10/5 | 1,147,600 11,476 12/13 | 51億9687万 | 28億5971万 | +35.39% 12/12 | -28.84% 10/5 |
2013年 4月期 | 298 29,780 4/25 | 172 17,250 10/22 17,200 10/3 | 327,300 3,273 10/24 | 42億7521万 | 24億6923万 | +64.85% 5/14 | -15.57% 7/26 |
2014年 4月期 | 1,937 1/15 | 191 19,100 6/26 | 9,905,900 1/15 | 295億6636万 | 27億4199万 | +66.67% 1/14 | -32.55% 6/26 |
2015年 4月期 | 1,260 6/13 | 506 2/9 | 3,225,600 6/12 | 192億3516万 | 78億7892万 | +40.3% 6/12 | -20.83% 10/16 |
2016年 4月期 | 955 12/24 | 330 8/25 | 3,020,600 12/15 | 148億7030万 | 51億3843万 | +42.38% 12/17 | -26.04% 1/20 |
2017年 4月期 | 1,281 3/6 | 616 6/24 | 608,500 6/6 | 199億4645万 | 95億9173万 | +18.48% 2/6 | -17.2% 6/24 |
2018年 4月期 | 1,238 6/6 | 766 4/17 3/26 | 605,800 6/12 | 192億7689万 | 119億2738万 | +8.55% 7/25 | -17.47% 2/14 |
2019年 4月期 | 978 6/21 | 433 12/25 | 361,800 6/11 | 152億2843万 | 67億4224万 | +12.11% 1/29 | -23.65% 12/25 |
2020年 4月期 | 586 7/12 | 256 3/13 | 350,500 3/16 | 91億2460万 | 39億8617万 | +47.6% 6/4 | -31.15% 3/13 |
2021年 4月期 | 685 6/4 | 394 5/18 | 2,630,200 6/4 | 106億6613万 | 61億3497万 | +27.61% 6/9 | -12.87% 7/31 |
2022年 4月期 | 551 4/27 4/22 他3件 | 315 1/27 | 1,571,000 4/14 | 85億7962万 | 49億486万 | +45.1% 4/14 | -7.76% 1/25 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -67%(0.33倍)
- 2009/12/30 vs 2008/12/30
- -57%(0.43倍)
- 2010/12/30 vs 2009/12/30
- -27%(0.73倍)
- 2011/12/30 vs 2010/12/30
- -18%(0.82倍)
- 2012/12/28 vs 2011/12/30
- -27%(0.73倍)
- 2013/12/30 vs 2012/12/28
- 409%(5.09倍)
- 2014/12/30 vs 2013/12/30
- -41%(0.59倍)
- 2015/12/30 vs 2014/12/30
- 43%(1.43倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)