株価チャート
株価
8/29
- 前日 (8/26)
- 1,204
- 始値
- 1,160
- 高値
- 1,186
- 安値
- 1,153
- 終値 -2.24%
- 1,177
- 出来高 +19.81%
- 25,400
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,185 - 株価（25日）
移動平均値 - +1.73%
1,157 - 出来高（5日）
移動平均値 - +36.71%
18,580
2022/04/04～2022/08/29
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 | ||||||||||
| 08/29 | 1,160 | 1,186 | 1,153 | 1,177 | -2.24% | 25,400 | 151億3527万 | +1.73% | 8.6 | 0.9 |
| 08/26 | 1,201 | 1,214 | 1,191 | 1,204 | +0.08% | 21,200 | 154億8247万 | +4.24% | 8.8 | 0.92 |
| 08/25 | 1,185 | 1,205 | 1,181 | 1,203 | +2.12% | 20,300 | 154億6961万 | +4.43% | 8.79 | 0.92 |
| 08/24 | 1,161 | 1,181 | 1,161 | 1,178 | +1.38% | 18,100 | 151億4813万 | +2.52% | 8.61 | 0.9 |
| 08/23 | 1,166 | 1,169 | 1,162 | 1,162 | -0.68% | 7,900 | 149億4239万 | +1.4% | 8.49 | 0.89 |
| 08/22 | 1,181 | 1,181 | 1,165 | 1,170 | -1.02% | 14,400 | 150億4526万 | +2.27% | 8.55 | 0.9 |
| 08/19 | 1,171 | 1,188 | 1,171 | 1,182 | +1.55% | 28,500 | 151億9957万 | +3.41% | 8.64 | 0.91 |
| 08/18 | 1,180 | 1,180 | 1,163 | 1,164 | -1.02% | 11,400 | 149億6810万 | +2.02% | 8.5 | 0.89 |
| 08/17 | 1,151 | 1,182 | 1,151 | 1,176 | +1.73% | 31,700 | 151億2241万 | +3.34% | 8.59 | 0.9 |
| 08/16 | 1,147 | 1,160 | 1,147 | 1,156 | +0.96% | 36,400 | 148億6523万 | +1.76% | 8.45 | 0.89 |
| 08/15 | 1,145 | 1,148 | 1,140 | 1,145 | +0.53% | 20,900 | 147億2378万 | +0.88% | 8.37 | 0.88 |
| 08/12 | 1,139 | 1,146 | 1,128 | 1,139 | +0.26% | 36,800 | 146億4662万 | +0.53% | 8.32 | 0.87 |
| 08/10 | 1,132 | 1,140 | 1,132 | 1,136 | +0.35% | 10,300 | 146億805万 | +0.26% | 8.3 | 0.87 |
| 08/09 | 1,134 | 1,140 | 1,130 | 1,132 | -0.26% | 22,100 | 145億5661万 | -0.09% | 8.27 | 0.87 |
| 08/08 | 1,138 | 1,139 | 1,127 | 1,135 | +0.09% | 20,400 | 145億9519万 | +0.18% | 8.29 | 0.87 |
| 08/05 | 1,122 | 1,138 | 1,121 | 1,134 | +0.8% | 19,900 | 145億8233万 | 0% | 8.28 | 0.87 |
| 08/04 | 1,136 | 1,138 | 1,122 | 1,125 | -1.06% | 21,300 | 144億6660万 | -0.97% | 8.22 | 0.86 |
| 08/03 | 1,142 | 1,146 | 1,136 | 1,137 | -0.61% | 18,700 | 146億2091万 | -0.35% | 8.31 | 0.87 |
| 08/02 | 1,156 | 1,160 | 1,135 | 1,144 | -1.04% | 37,000 | 147億1092万 | -0.44% | 8.36 | 0.88 |
| 08/01 | 1,148 | 1,156 | 1,144 | 1,156 | +1.49% | 29,700 | 148億6523万 | 0% | 8.45 | 0.89 |
| 07/29 | 1,157 | 1,157 | 1,134 | 1,139 | -1.81% | 28,400 | 146億4662万 | -1.98% | 8.32 | 0.87 |
| 07/28 | 1,157 | 1,160 | 1,134 | 1,160 | +0.26% | 54,500 | 149億1667万 | -0.77% | 8.47 | 0.89 |
| 07/27 | 1,159 | 1,166 | 1,157 | 1,157 | -0.52% | 12,800 | 148億7809万 | -1.45% | 8.45 | 0.89 |
| 07/26 | 1,145 | 1,163 | 1,144 | 1,163 | +1.31% | 22,300 | 149億5524万 | -1.36% | 8.5 | 0.89 |
| 07/25 | 1,132 | 1,156 | 1,132 | 1,148 | +1.41% | 24,500 | 147億6236万 | -3.12% | 8.39 | 0.88 |
| 07/22 | 1,121 | 1,137 | 1,117 | 1,132 | +0.53% | 34,100 | 145億5661万 | -4.95% | 8.27 | 0.87 |
| 07/21 | 1,121 | 1,131 | 1,112 | 1,126 | -0.09% | 34,800 | 144億7945万 | -6.01% | 8.23 | 0.86 |
| 07/20 | 1,121 | 1,128 | 1,118 | 1,127 | +0.99% | 43,200 | 144億9231万 | -6.47% | 8.23 | 0.86 |
| 07/19 | 1,115 | 1,117 | 1,100 | 1,116 | +0.54% | 13,700 | 143億5086万 | -8% | 8.15 | 0.86 |
| 07/15 | 1,129 | 1,129 | 1,110 | 1,110 | -1.68% | 24,500 | 142億7371万 | -9.09% | 8.11 | 0.85 |
| 07/14 | 1,123 | 1,136 | 1,120 | 1,129 | +0.18% | 22,700 | 145億1803万 | -8.14% | 8.25 | 0.87 |
| 07/13 | 1,105 | 1,128 | 1,095 | 1,127 | +2.92% | 53,900 | 144億9231万 | -8.89% | 8.23 | 0.86 |
| 07/12 | 1,120 | 1,120 | 1,095 | 1,095 | -3.1% | 71,400 | 140億8082万 | -12.12% | 8 | 0.84 |
| 07/11 | 1,140 | 1,154 | 1,127 | 1,130 | +0.27% | 60,300 | 145億3089万 | -10.03% | 8.26 | 0.87 |
| 07/08 | 1,116 | 1,143 | 1,109 | 1,127 | +1.35% | 95,600 | 144億9231万 | -10.91% | 8.23 | 0.86 |
| 07/07 | 1,135 | 1,135 | 1,101 | 1,112 | -1.51% | 90,800 | 142億9943万 | -12.65% | 8.12 | 0.85 |
| 07/06 | 1,120 | 1,131 | 1,117 | 1,129 | +0.27% | 61,900 | 145億1803万 | -12% | 8.25 | 0.87 |
| 07/05 | 1,152 | 1,152 | 1,124 | 1,126 | -2.26% | 71,500 | 144億7945万 | -12.85% | 8.23 | 0.86 |
| 07/04 | 1,147 | 1,152 | 1,129 | 1,152 | +0.52% | 62,800 | 148億1379万 | -11.38% | 8.42 | 0.88 |
| 07/01 | 1,178 | 1,185 | 1,140 | 1,146 | -3.05% | 80,900 | 147億3664万 | -12.45% | 8.37 | 0.88 |
| 06/30 | 1,247 | 1,248 | 1,177 | 1,182 | -5.21% | 135,400 | 151億9957万 | -10.11% | 8.64 | 0.91 |
| 06/29 | 1,220 | 1,282 | 1,220 | 1,247 | -6.94% | 178,700 | 160億3542万 | -5.46% | 9.11 | 0.96 |
| 06/28 | 1,301 | 1,347 | 1,301 | 1,340 | +1.75% | 59,600 | 172億3132万 | +1.44% | 9.79 | 1.03 |
| 06/27 | 1,308 | 1,320 | 1,295 | 1,317 | +0.69% | 37,000 | 169億3556万 | -0.08% | 9.62 | 1.01 |
| 06/24 | 1,316 | 1,335 | 1,308 | 1,308 | 0% | 39,800 | 168億1983万 | -0.68% | 9.56 | 1 |
| 06/23 | 1,281 | 1,314 | 1,281 | 1,308 | +1.4% | 23,400 | 168億1983万 | -0.53% | 9.56 | 1 |
| 06/22 | 1,290 | 1,298 | 1,278 | 1,290 | 0% | 16,500 | 165億8836万 | -1.68% | 9.42 | 0.99 |
| 06/21 | 1,308 | 1,318 | 1,287 | 1,290 | -0.69% | 22,700 | 165億8836万 | -1.6% | 9.42 | 0.99 |
| 06/20 | 1,313 | 1,313 | 1,282 | 1,299 | -1.07% | 23,600 | 167億410万 | -0.92% | 9.49 | 1 |
| 06/17 | 1,289 | 1,313 | 1,273 | 1,313 | +1.08% | 24,400 | 168億8412万 | +0.31% | 9.59 | 1.01 |
| 06/16 | 1,298 | 1,315 | 1,297 | 1,299 | +0.08% | 20,200 | 167億410万 | -0.61% | 9.49 | 1 |
| 06/15 | 1,320 | 1,320 | 1,293 | 1,298 | -2.48% | 20,600 | 166億9124万 | -0.46% | 9.48 | 1 |
| 06/14 | 1,295 | 1,340 | 1,295 | 1,331 | +0.99% | 22,800 | 171億1559万 | +2.15% | 9.72 | 1.02 |
| 06/13 | 1,300 | 1,325 | 1,293 | 1,318 | +0.38% | 27,900 | 169億4842万 | +1.31% | 9.63 | 1.01 |
| 06/10 | 1,325 | 1,326 | 1,305 | 1,313 | -1.8% | 36,500 | 168億8412万 | +1.08% | 9.59 | 1.01 |
| 06/09 | 1,354 | 1,358 | 1,331 | 1,337 | -1.26% | 29,500 | 171億9275万 | +2.93% | 9.77 | 1.03 |
| 06/08 | 1,341 | 1,361 | 1,341 | 1,354 | +1.5% | 22,800 | 174億1135万 | +4.48% | 9.89 | 1.04 |
| 06/07 | 1,348 | 1,352 | 1,334 | 1,334 | -1.04% | 15,900 | 171億5417万 | +3.17% | 9.75 | 1.02 |
| 06/06 | 1,327 | 1,355 | 1,327 | 1,348 | +0.22% | 18,400 | 173億3420万 | +4.58% | 9.85 | 1.03 |
| 06/03 | 1,342 | 1,350 | 1,323 | 1,345 | -0.52% | 23,200 | 172億9562万 | +4.59% | 9.83 | 1.03 |
| 06/02 | 1,361 | 1,361 | 1,333 | 1,352 | -0.66% | 24,600 | 173億8563万 | +5.38% | 9.88 | 1.04 |
| 06/01 | 1,357 | 1,366 | 1,340 | 1,361 | +2.56% | 44,400 | 175億137万 | +6.25% | 9.94 | 1.04 |
| 05/31 | 1,356 | 1,356 | 1,321 | 1,327 | -2.5% | 36,000 | 170億6415万 | +3.75% | 9.69 | 1.02 |
| 05/30 | 1,322 | 1,361 | 1,314 | 1,361 | +5.34% | 104,300 | 175億137万 | +6.58% | 9.94 | 1.04 |
| 05/27 | 1,291 | 1,293 | 1,270 | 1,292 | +0.23% | 27,900 | 166億1408万 | +1.25% | 9.44 | 0.99 |
| 05/26 | 1,298 | 1,308 | 1,281 | 1,289 | -0.69% | 20,000 | 165億7550万 | +0.94% | 9.42 | 0.99 |
| 05/25 | 1,288 | 1,304 | 1,277 | 1,298 | +2.2% | 35,000 | 166億9124万 | +1.56% | 9.48 | 1 |
| 05/24 | 1,278 | 1,278 | 1,259 | 1,270 | -0.63% | 25,700 | 163億3118万 | -0.94% | 9.28 | 0.97 |
| 05/23 | 1,270 | 1,278 | 1,264 | 1,278 | +1.43% | 25,000 | 164億3405万 | -1.16% | 9.34 | 0.98 |
| 05/20 | 1,243 | 1,260 | 1,241 | 1,260 | +0.96% | 32,500 | 162億259万 | -3.3% | 9.21 | 0.97 |
| 05/19 | 1,242 | 1,257 | 1,242 | 1,248 | -1.89% | 30,200 | 160億4828万 | -5.02% | 9.12 | 0.96 |
| 05/18 | 1,267 | 1,285 | 1,267 | 1,272 | -0.24% | 36,300 | 163億5690万 | -4.22% | 9.29 | 0.98 |
| 05/17 | 1,253 | 1,282 | 1,250 | 1,275 | +2.16% | 38,000 | 163億9548万 | -4.99% | 9.32 | 0.98 |
| 05/16 | 1,261 | 1,265 | 1,242 | 1,248 | -1.03% | 33,700 | 160億4828万 | -7.96% | 9.12 | 0.96 |
| 05/13 | 1,235 | 1,268 | 1,225 | 1,261 | +2.11% | 37,600 | 162億1545万 | -8.16% | 9.21 | 0.97 |
| 05/12 | 1,278 | 1,278 | 1,232 | 1,235 | -2.99% | 45,600 | 158億8111万 | -11.09% | 9.02 | 0.95 |
| 05/11 | 1,266 | 1,283 | 1,254 | 1,273 | -0.16% | 35,900 | 163億6976万 | -9.33% | 9.3 | 0.98 |
| 05/10 | 1,250 | 1,279 | 1,250 | 1,275 | -0.39% | 53,800 | 163億9548万 | -10.08% | 9.32 | 0.98 |
| 05/09 | 1,300 | 1,300 | 1,274 | 1,280 | -0.85% | 33,200 | 164億5977万 | -10.61% | 9.35 | 0.98 |
| 05/06 | 1,280 | 1,306 | 1,266 | 1,291 | +0.86% | 53,900 | 166億122万 | -10.6% | 9.43 | 0.99 |
| 05/02 | 1,252 | 1,292 | 1,252 | 1,280 | +1.11% | 34,700 | 164億5977万 | -12.03% | 9.35 | 0.98 |
| 04/28 | 1,235 | 1,270 | 1,234 | 1,266 | +1.77% | 40,200 | 162億7974万 | -13.64% | 9.25 | 0.97 |
| 04/27 | 1,262 | 1,267 | 1,237 | 1,244 | -2.81% | 72,300 | 159億9684万 | -15.72% | 9.09 | 0.95 |
| 04/26 | 1,270 | 1,288 | 1,264 | 1,280 | +0.95% | 29,900 | 164億5977万 | -13.98% | 9.35 | 0.98 |
| 04/25 | 1,295 | 1,295 | 1,268 | 1,268 | -2.61% | 36,100 | 163億546万 | -15.35% | 9.26 | 0.97 |
| 04/22 | 1,285 | 1,308 | 1,271 | 1,302 | +0.54% | 48,800 | 167億4267万 | -13.72% | 9.51 | 1 |
| 04/21 | 1,324 | 1,324 | 1,285 | 1,295 | +0.08% | 42,400 | 166億5266万 | -14.69% | 9.46 | 0.99 |
| 04/20 | 1,330 | 1,330 | 1,278 | 1,294 | -1.6% | 67,100 | 166億3980万 | -15.26% | 9.45 | 0.99 |
| 04/19 | 1,331 | 1,331 | 1,310 | 1,315 | -0.23% | 48,300 | 169億984万 | -14.44% | 9.61 | 1.01 |
| 04/18 | 1,314 | 1,337 | 1,295 | 1,318 | -0.45% | 66,500 | 169億4842万 | -14.64% | 9.63 | 1.01 |
| 04/15 | 1,380 | 1,388 | 1,323 | 1,324 | -5.43% | 122,100 | 170億2558万 | -14.64% | 9.67 | 1.02 |
| 04/14 | 1,388 | 1,426 | 1,374 | 1,400 | -9.21% | 209,200 | 180億288万 | -10.14% | 10.23 | 1.07 |
| 04/13 | 1,538 | 1,543 | 1,520 | 1,542 | +0.39% | 45,800 | 198億2888万 | -1.15% | 11.27 | 1.18 |
| 04/12 | 1,521 | 1,537 | 1,516 | 1,536 | +0.46% | 27,100 | 197億5173万 | -1.41% | 11.22 | 1.18 |
| 04/11 | 1,583 | 1,583 | 1,517 | 1,529 | -4.38% | 46,200 | 196億6171万 | -1.67% | 11.17 | 1.17 |
| 04/08 | 1,632 | 1,644 | 1,583 | 1,599 | -0.68% | 26,700 | 205億6186万 | +2.96% | 11.68 | 1.23 |
| 04/07 | 1,624 | 1,624 | 1,590 | 1,610 | -0.86% | 26,400 | 207億331万 | +3.94% | 11.76 | 1.24 |
| 04/06 | 1,683 | 1,683 | 1,619 | 1,624 | -2.99% | 61,200 | 208億8334万 | +5.18% | 11.86 | 1.25 |
| 04/05 | 1,666 | 1,678 | 1,657 | 1,674 | +0.54% | 29,400 | 215億2630万 | +8.63% | 12.23 | 1.28 |
| 04/04 | 1,623 | 1,665 | 1,611 | 1,665 | +2.59% | 27,900 | 214億1056万 | +8.47% | 12.16 | 1.28 |
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 | |
| 2009年 2月期 | 200 400 4/11 400 4/4 他4件 | 148 295 10/10 | 16,000 8,000 6/30 | - | - | +1.56% 3/23 | -22.19% 10/10 |
| 2010年 2月期 | 195 389 1/13 | 136 271 3/11 | 48,200 24,100 7/14 | - | - | +7.85% 12/3 | -4.56% 5/27 |
| 2011年 2月期 | 191 381 3/23 | 155 310 11/8 | 14,200 7,100 1/14 | 24億3763万 | 19億8338万 | +6.26% 1/12 | -35.16% 3/15 |
| 2012年 2月期 | 335 670 12/19 | 110 220 3/16 220 3/15 | 261,000 130,500 12/16 | 42億8666万 | 14億756万 | +36.3% 12/16 | -14.99% 1/20 |
| 2013年 2月期 | 328 655 4/3 | 195 389 9/10 | 167,600 83,800 4/16 | 41億9069万 | 24億8882万 | +18.81% 10/12 | -16.96% 5/15 |
| 2014年 2月期 | 498 995 10/28 | 262 524 3/1 | 404,400 202,200 1/14 | 63億6601万 | 33億5255万 | +24.13% 7/10 | -16.71% 2/4 |
| 2015年 2月期 | 597 1,194 12/29 | 333 665 4/11 | 185,400 92,700 7/7 | 76億3921万 | 42億5467万 | +21.41% 12/26 | -10.17% 2/2 |
| 2016年 2月期 | 706 1,411 5/8 | 453 905 2/12 | 216,000 108,000 4/16 | 90億2757万 | 57億9019万 | +23.34% 4/27 | -12.93% 8/25 |
| 2017年 2月期 | 888 1,776 9/29 | 500 1,000 3/4 | 335,800 167,900 6/29 | 113億6284万 | 63億9800万 | +26.63% 7/6 | -9.25% 4/4 |
| 2018年 2月期 | 1,093 2,185 1/10 | 614 1,228 4/7 | 711,600 355,800 12/28 | 139億7963万 | 78億5674万 | +22.27% 10/17 | -14.22% 2/6 |
| 2019年 2月期 | 1,249 2,498 10/17 2,498 10/16 | 860 1,720 3/26 | 242,800 121,400 2/21 | 159億8220万 | 110億456万 | +10.82% 10/1 | -13.27% 12/26 |
| 2020年 2月期 | 1,630 3,260 12/24 | 916 1,832 3/25 1,832 3/11 | 480,000 240,000 12/25 | 208億5748万 | 117億2113万 | +23.13% 7/2 | -24.27% 3/13 |
| 2021年 2月期 | 2,038 4,075 1/20 | 858 1,715 3/13 | 567,000 283,500 7/1 | 261億9124万 | 109億7257万 | +21.44% 1/19 | -6.87% 10/30 |
| 2022年 2月期 | 2,277 9/24 | 1,384 2/25 | 357,200 178,600 4/14 | 292億8039万 | 177億9713万 | +15.4% 9/17 | -16.09% 1/19 |
年間値上がり率
- 2002/12/26 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/24 vs 2002/12/26
- -18%（0.82倍）
- 2004/12/30 vs 2003/12/24
- 3%（1.03倍）
- 2005/12/29 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/29
- -10%（0.9倍）
- 2007/12/25 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/24 vs 2007/12/25
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/24
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 83%（1.83倍）
- 2012/12/28 vs 2011/12/30
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）