株価チャート
株価
6/1
- 前日 (5/31)
- 2,554
- 始値
- 2,554
- 高値
- 2,557
- 安値
- 2,554
- 終値 ±0%
- 2,554
- 出来高 -48.2%
- 7,200
乖離率
- 株価(5日)
移動平均値 - 0%
2,554 - 株価(25日)
移動平均値 - 0%
2,554 - 出来高(5日)
移動平均値 - -51.55%
14,860
2021/12/30~2022/06/01
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 | ||||||||||
06/01 | 2,554 | 2,557 | 2,554 | 2,554 | 0% | 7,200 | 326億2735万 | 0% | - | 1.39 |
05/31 | 2,554 | 2,555 | 2,554 | 2,554 | 0% | 13,900 | 326億2735万 | 0% | - | 1.39 |
05/30 | 2,554 | 2,558 | 2,554 | 2,554 | 0% | 26,900 | 326億2735万 | 0% | - | 1.39 |
05/27 | 2,554 | 2,555 | 2,554 | 2,554 | -0.04% | 22,800 | 326億2735万 | 0% | - | 1.39 |
05/26 | 2,554 | 2,555 | 2,554 | 2,555 | 0% | 3,500 | 326億4012万 | +0.04% | - | 1.39 |
05/25 | 2,554 | 2,555 | 2,554 | 2,555 | +0.04% | 5,100 | 326億4012万 | +0.04% | - | 1.39 |
05/24 | 2,554 | 2,555 | 2,554 | 2,554 | 0% | 11,200 | 326億2735万 | 0% | - | 1.39 |
05/23 | 2,554 | 2,555 | 2,554 | 2,554 | 0% | 7,100 | 326億2735万 | 0% | - | 1.39 |
05/20 | 2,554 | 2,556 | 2,554 | 2,554 | -0.04% | 8,200 | 326億2735万 | 0% | - | 1.39 |
05/19 | 2,554 | 2,557 | 2,554 | 2,555 | +0.04% | 25,000 | 326億4012万 | +0.04% | - | 1.39 |
05/18 | 2,554 | 2,555 | 2,553 | 2,554 | -0.04% | 79,900 | 326億2735万 | 0% | - | 1.39 |
05/17 | 2,554 | 2,556 | 2,554 | 2,555 | +0.04% | 40,100 | 326億4012万 | +0.04% | - | 1.39 |
05/16 | 2,554 | 2,556 | 2,554 | 2,554 | -0.04% | 40,300 | 326億2735万 | 0% | - | 1.39 |
05/13 | 2,555 | 2,556 | 2,554 | 2,555 | 0% | 9,500 | 326億4012万 | +0.04% | - | 1.39 |
05/12 | 2,555 | 2,555 | 2,554 | 2,555 | +0.04% | 5,000 | 326億4012万 | +0.04% | - | 1.39 |
05/11 | 2,554 | 2,555 | 2,554 | 2,554 | 0% | 3,800 | 326億2735万 | 0% | - | 1.39 |
05/10 | 2,554 | 2,555 | 2,554 | 2,554 | 0% | 5,300 | 326億2735万 | +0.04% | - | 1.39 |
05/09 | 2,554 | 2,555 | 2,554 | 2,554 | 0% | 7,500 | 326億2735万 | +0.04% | - | 1.39 |
05/06 | 2,554 | 2,555 | 2,554 | 2,554 | 0% | 14,000 | 326億2735万 | +0.04% | - | 1.39 |
05/02 | 2,557 | 2,557 | 2,554 | 2,554 | -0.04% | 20,500 | 326億2735万 | +0.04% | - | 1.39 |
04/28 | 2,554 | 2,556 | 2,554 | 2,555 | +0.04% | 3,800 | 326億4012万 | +0.08% | - | 1.39 |
04/27 | 2,555 | 2,556 | 2,554 | 2,554 | 0% | 7,700 | 326億2735万 | +0.04% | - | 1.39 |
04/26 | 2,556 | 2,556 | 2,554 | 2,554 | 0% | 4,500 | 326億2735万 | +0.08% | - | 1.39 |
04/25 | 2,553 | 2,556 | 2,553 | 2,554 | +0.04% | 26,000 | 326億2735万 | +0.08% | - | 1.39 |
04/22 | 2,554 | 2,554 | 2,553 | 2,553 | -0.04% | 9,000 | 326億1457万 | +0.04% | - | 1.39 |
04/21 | 2,554 | 2,554 | 2,553 | 2,554 | +0.04% | 1,800 | 326億2735万 | +0.08% | - | 1.39 |
04/20 | 2,554 | 2,554 | 2,553 | 2,553 | -0.04% | 5,800 | 326億1457万 | 0% | - | 1.39 |
04/19 | 2,553 | 2,554 | 2,553 | 2,554 | +0.04% | 9,700 | 326億2735万 | +0.08% | - | 1.39 |
04/18 | 2,553 | 2,554 | 2,553 | 2,553 | 0% | 8,600 | 326億1457万 | 0% | - | 1.39 |
04/15 | 2,553 | 2,554 | 2,553 | 2,553 | 0% | 6,100 | 326億1457万 | 0% | - | 1.39 |
04/14 | 2,555 | 2,555 | 2,553 | 2,553 | +0.04% | 3,900 | 326億1457万 | 0% | - | 1.39 |
04/13 | 2,561 | 2,597 | 2,552 | 2,552 | -0.35% | 105,000 | 326億180万 | -0.04% | - | 1.39 |
04/12 | 2,556 | 2,561 | 2,556 | 2,561 | +0.16% | 46,900 | 327億1677万 | +0.31% | - | 1.39 |
04/11 | 2,556 | 2,559 | 2,556 | 2,557 | -0.08% | 15,900 | 326億6567万 | +0.16% | - | 1.39 |
04/08 | 2,553 | 2,560 | 2,553 | 2,559 | +0.24% | 64,300 | 326億9122万 | +0.24% | - | 1.39 |
04/07 | 2,552 | 2,554 | 2,552 | 2,553 | +0.08% | 8,000 | 326億1457万 | 0% | - | 1.39 |
04/06 | 2,551 | 2,555 | 2,550 | 2,551 | +0.08% | 45,900 | 325億8902万 | -0.12% | - | 1.39 |
04/05 | 2,550 | 2,551 | 2,549 | 2,549 | 0% | 95,700 | 325億6347万 | -0.2% | - | 1.38 |
04/04 | 2,550 | 2,551 | 2,549 | 2,549 | 0% | 21,400 | 325億6347万 | -0.2% | - | 1.38 |
04/01 | 2,549 | 2,550 | 2,549 | 2,549 | 0% | 11,500 | 325億6347万 | -0.2% | - | 1.38 |
03/31 | 2,549 | 2,551 | 2,549 | 2,549 | +0.04% | 85,900 | 325億6347万 | -0.23% | - | 1.38 |
03/30 | 2,553 | 2,555 | 2,548 | 2,548 | -0.2% | 274,500 | 325億5070万 | -0.27% | - | 1.38 |
03/29 | 2,550 | 2,553 | 2,550 | 2,553 | +0.12% | 27,300 | 326億1457万 | -0.12% | - | 1.39 |
03/28 | 2,550 | 2,551 | 2,550 | 2,550 | 0% | 41,200 | 325億7625万 | -0.23% | - | 1.38 |
03/25 | 2,550 | 2,551 | 2,550 | 2,550 | -0.04% | 22,800 | 325億7625万 | -0.23% | - | 1.38 |
03/24 | 2,550 | 2,551 | 2,550 | 2,551 | +0.04% | 36,700 | 325億8902万 | -0.2% | - | 1.38 |
03/23 | 2,552 | 2,552 | 2,550 | 2,550 | -0.08% | 87,900 | 325億7625万 | -0.27% | - | 1.38 |
03/22 | 2,551 | 2,552 | 2,550 | 2,552 | +0.04% | 55,100 | 326億180万 | -0.2% | - | 1.39 |
03/18 | 2,552 | 2,554 | 2,551 | 2,551 | +0.08% | 95,600 | 325億8902万 | -0.23% | - | 1.38 |
03/17 | 2,558 | 2,560 | 2,549 | 2,549 | -0.59% | 165,600 | 325億6347万 | -0.31% | - | 1.38 |
03/16 | 2,552 | 2,564 | 2,548 | 2,564 | +0.47% | 100,300 | 327億5510万 | +0.23% | - | 1.39 |
03/15 | 2,556 | 2,556 | 2,551 | 2,552 | -0.16% | 54,000 | 326億180万 | -0.2% | - | 1.39 |
03/14 | 2,558 | 2,560 | 2,556 | 2,556 | -0.08% | 176,000 | 326億5290万 | -0.04% | - | 1.39 |
03/11 | 2,558 | 2,559 | 2,558 | 2,558 | -0.04% | 233,100 | 326億7845万 | +0.04% | - | 1.39 |
03/10 | 2,558 | 2,559 | 2,557 | 2,559 | +0.08% | 149,700 | 326億9122万 | +0.08% | - | 1.39 |
03/09 | 2,560 | 2,560 | 2,557 | 2,557 | -0.08% | 273,900 | 326億6567万 | 0% | - | 1.39 |
03/08 | 2,558 | 2,561 | 2,558 | 2,559 | +0.04% | 124,400 | 326億9122万 | +0.08% | - | 1.39 |
03/07 | 2,559 | 2,561 | 2,558 | 2,558 | -0.12% | 117,400 | 326億7845万 | +0.08% | - | 1.39 |
03/04 | 2,557 | 2,561 | 2,557 | 2,561 | +0.2% | 175,800 | 327億1677万 | +0.2% | - | 1.39 |
03/03 | 2,558 | 2,559 | 2,556 | 2,556 | -0.04% | 213,600 | 326億5290万 | +0.04% | - | 1.39 |
03/02 | 2,557 | 2,559 | 2,557 | 2,557 | 0% | 99,400 | 326億6567万 | +0.08% | - | 1.39 |
03/01 | 2,559 | 2,560 | 2,557 | 2,557 | 0% | 131,600 | 326億6567万 | +0.12% | - | 1.39 |
02/28 | 2,559 | 2,559 | 2,557 | 2,557 | -0.04% | 130,100 | 326億6567万 | +0.12% | - | 1.39 |
02/25 | 2,560 | 2,560 | 2,556 | 2,558 | -0.08% | 218,900 | 326億7845万 | +0.2% | - | 1.39 |
02/24 | 2,559 | 2,560 | 2,557 | 2,560 | +0.04% | 143,200 | 327億400万 | +0.27% | - | 1.39 |
02/22 | 2,558 | 2,559 | 2,557 | 2,559 | +0.04% | 49,100 | 326億9122万 | +0.24% | - | 1.39 |
02/21 | 2,557 | 2,559 | 2,557 | 2,558 | +0.04% | 93,600 | 326億7845万 | +0.24% | - | 1.39 |
02/18 | 2,557 | 2,559 | 2,556 | 2,557 | +0.04% | 101,900 | 326億6567万 | +0.2% | - | 1.39 |
02/17 | 2,557 | 2,557 | 2,556 | 2,556 | 0% | 90,400 | 326億5290万 | +0.2% | - | 1.39 |
02/16 | 2,558 | 2,558 | 2,556 | 2,556 | -0.04% | 93,200 | 326億5290万 | +0.2% | - | 1.39 |
02/15 | 2,557 | 2,558 | 2,556 | 2,557 | +0.04% | 223,000 | 326億6567万 | +0.24% | - | 1.39 |
02/14 | 2,556 | 2,557 | 2,556 | 2,556 | 0% | 134,100 | 326億5290万 | +0.2% | - | 1.39 |
02/10 | 2,557 | 2,558 | 2,556 | 2,556 | -0.04% | 96,200 | 326億5290万 | +0.24% | - | 1.39 |
02/09 | 2,560 | 2,561 | 2,557 | 2,557 | -0.08% | 97,800 | 326億6567万 | +0.27% | - | 1.39 |
02/08 | 2,559 | 2,560 | 2,559 | 2,559 | +0.04% | 77,200 | 326億9122万 | +0.35% | - | 1.39 |
02/07 | 2,555 | 2,560 | 2,555 | 2,558 | +0.12% | 216,200 | 326億7845万 | +0.31% | - | 1.39 |
02/04 | 2,555 | 2,558 | 2,555 | 2,555 | 0% | 123,200 | 326億4012万 | +0.24% | - | 1.39 |
02/03 | 2,556 | 2,556 | 2,555 | 2,555 | 0% | 60,100 | 326億4012万 | +0.24% | - | 1.39 |
02/02 | 2,556 | 2,558 | 2,555 | 2,555 | 0% | 120,700 | 326億4012万 | +0.24% | - | 1.39 |
02/01 | 2,554 | 2,556 | 2,554 | 2,555 | +0.31% | 184,800 | 326億4012万 | +0.24% | - | 1.39 |
01/31 | 2,546 | 2,549 | 2,545 | 2,547 | -0.04% | 75,700 | 325億3792万 | -0.08% | - | 1.38 |
01/28 | 2,544 | 2,548 | 2,544 | 2,548 | +0.16% | 85,700 | 325億5070万 | -0.04% | - | 1.38 |
01/27 | 2,545 | 2,546 | 2,544 | 2,544 | -0.04% | 96,400 | 324億9960万 | -0.2% | - | 1.38 |
01/26 | 2,548 | 2,549 | 2,545 | 2,545 | -0.12% | 163,200 | 325億1237万 | -0.16% | - | 1.38 |
01/25 | 2,546 | 2,548 | 2,545 | 2,548 | +0.12% | 79,800 | 325億5070万 | -0.04% | - | 1.38 |
01/24 | 2,545 | 2,547 | 2,545 | 2,545 | -0.04% | 61,000 | 325億1237万 | -0.16% | - | 1.38 |
01/21 | 2,546 | 2,548 | 2,545 | 2,546 | 0% | 169,200 | 325億2515万 | -0.12% | - | 1.38 |
01/20 | 2,547 | 2,548 | 2,546 | 2,546 | 0% | 159,700 | 325億2515万 | -0.12% | - | 1.38 |
01/19 | 2,549 | 2,552 | 2,546 | 2,546 | -0.12% | 198,100 | 325億2515万 | -0.12% | - | 1.38 |
01/18 | 2,550 | 2,552 | 2,548 | 2,549 | -0.04% | 137,200 | 325億6347万 | 0% | - | 1.38 |
01/17 | 2,548 | 2,551 | 2,548 | 2,550 | +0.08% | 43,300 | 325億7625万 | +0.04% | - | 1.38 |
01/14 | 2,549 | 2,551 | 2,548 | 2,548 | 0% | 191,800 | 325億5070万 | -0.04% | - | 1.38 |
01/13 | 2,552 | 2,552 | 2,548 | 2,548 | -0.12% | 109,900 | 325億5070万 | -0.04% | - | 1.38 |
01/12 | 2,552 | 2,556 | 2,550 | 2,551 | +0.04% | 98,100 | 325億8902万 | +0.08% | - | 1.38 |
01/11 | 2,550 | 2,553 | 2,549 | 2,550 | 0% | 144,400 | 325億7625万 | +0.04% | - | 1.38 |
01/07 | 2,551 | 2,554 | 2,550 | 2,550 | -0.04% | 111,500 | 325億7625万 | +0.04% | - | 1.38 |
01/06 | 2,552 | 2,554 | 2,549 | 2,551 | 0% | 69,500 | 325億8902万 | +0.08% | - | 1.38 |
01/05 | 2,548 | 2,553 | 2,547 | 2,551 | +0.08% | 149,700 | 325億8902万 | +0.08% | - | 1.38 |
01/04 | 2,551 | 2,552 | 2,547 | 2,549 | 0% | 126,100 | 325億6347万 | 0% | - | 1.38 |
2021 | ||||||||||
12/30 | 2,549 | 2,553 | 2,547 | 2,549 | -0.04% | 136,800 | 325億6347万 | 0% | - | 1.39 |
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 3月期 | 2,245 4/10 | 1,640 3/17 | 45,000 3/25 | - | - | +3.83% 2/4 | -10.88% 4/15 |
2009年 3月期 | 1,690 4/2 | 950 10/10 | 66,800 4/30 | - | - | +13.91% 3/25 | -26.69% 10/10 |
2010年 3月期 | 1,465 9/10 | 636 1/12 | 416,200 1/15 | - | - | +7.06% 7/22 | -32.57% 1/12 |
2011年 3月期 | 903 3/9 | 585 3/15 | 122,100 4/7 | 115億3582万 | 74億7337万 | +15.89% 1/20 | -26.03% 3/15 |
2012年 3月期 | 937 3/15 | 670 5/16 | 62,800 3/15 | 119億7017万 | 85億5925万 | +12.06% 3/15 | -8.9% 8/9 |
2013年 3月期 | 963 3/25 3/22 | 770 5/21 | 117,800 3/26 | 123億232万 | 98億3675万 | +8.53% 6/26 | -7.74% 5/23 |
2014年 3月期 | 1,247 1/22 | 874 4/2 | 157,200 3/31 | 159億3042万 | 111億6535万 | +12.25% 9/10 | -9.74% 3/31 |
2015年 3月期 | 2,455 1/22 | 1,035 4/1 | 207,700 1/20 | 313億6262万 | 132億2212万 | +34.93% 1/20 | -9.99% 2/10 |
2016年 3月期 | 2,838 8/3 | 1,851 9/8 | 174,600 4/1 | 362億5545万 | 236億4652万 | +16.16% 8/3 | -20.85% 9/8 |
2017年 3月期 | 2,860 3/31 | 1,576 7/8 | 153,400 3/8 | 365億3650万 | 201億3340万 | +17.74% 3/8 | -13.76% 6/15 |
2018年 3月期 | 3,365 3/15 3/14 | 2,302 4/13 | 109,100 10/30 | 429億8787万 | 294億805万 | +10.22% 11/2 | -3.97% 2/13 |
2019年 3月期 | 3,290 4/5 | 2,294 12/25 | 139,400 9/25 | 420億2975万 | 293億585万 | +9.58% 5/10 | -13.95% 12/25 |
2020年 3月期 | 2,943 6/11 | 1,200 3/19 | 109,300 3/19 | 375億9682万 | 153億3000万 | +9.78% 5/13 | -34.39% 3/18 |
2021年 3月期 | 1,950 6/9 | 1,300 12/28 | 149,800 3/29 | 249億1125万 | 166億750万 | +16.99% 2/18 | -10.38% 7/31 |
2022年 3月期 | 2,564 3/16 | 1,537 5/13 | 563,000 11/5 | 327億5510万 | 196億3517万 | +43.98% 11/5 | -7.81% 8/17 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 90%(1.9倍)
- 2004/12/30 vs 2003/12/30
- 63%(1.63倍)
- 2005/12/30 vs 2004/12/30
- 17%(1.17倍)
- 2006/12/29 vs 2005/12/30
- 6%(1.06倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- -37%(0.63倍)
- 2010/12/30 vs 2009/12/30
- -23%(0.77倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 37%(1.37倍)
- 2014/12/30 vs 2013/12/30
- 45%(1.45倍)
- 2015/12/30 vs 2014/12/30
- 58%(1.58倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 44%(1.44倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -46%(0.54倍)
- 2021/12/30 vs 2020/12/30
- 90%(1.9倍)