株価チャート

株価

11/8

前日 (11/5)
22,670
始値
22,670
高値
22,710
安値
22,670
終値 +0.04%
22,680
出来高 -38.48%
83,749

乖離率

株価（5日）
移動平均値
+0.02%
22,676
株価（25日）
移動平均値
-0.01%
22,683
出来高（5日）
移動平均値
+55%
54,032

2021/06/14～2021/11/08

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PERPBR
2021
11/0822,67022,71022,67022,680+0.04%83,7491996億4410万-0.01%123.51.77
11/0522,67022,71022,66022,670-0.04%136,1271995億5607万-0.06%123.441.77
11/0422,67022,68022,67022,680+0.04%18,9541996億4410万-0.02%123.51.77
11/0222,67022,68022,66022,670-0.04%24,6351995億5607万-0.07%123.441.77
11/0122,67022,69022,67022,6800%6,6931996億4410万-0.03%123.51.77
10/2922,69022,71022,66022,680+0.04%23,4711996億4410万-0.04%123.51.77
10/2822,67022,70022,66022,670+0.04%37,8421995億5607万-0.09%123.441.77
10/2722,67022,70022,66022,6600%8,3191994億6804万-0.13%123.391.77
10/2622,66022,68022,66022,6600%47,5381994億6804万-0.14%123.391.77
10/2522,66022,67022,66022,6600%6,4371994億6804万-0.15%123.391.77
10/2222,67022,68022,66022,660-0.04%6,5291994億6804万-0.16%123.391.77
10/2122,66022,68022,66022,670+0.04%15,0201995億5607万-0.12%123.441.77
10/2022,66022,68022,66022,6600%5,8201994億6804万-0.17%123.391.77
10/1922,68022,69022,66022,6600%15,0601994億6804万-0.17%123.391.77
10/1822,68022,69022,66022,660-0.09%48,9111994億6804万-0.18%123.391.77
10/1522,70022,71022,68022,680-0.09%57,9501996億4410万-0.09%123.51.77
10/1422,71022,71022,70022,7000%41,4061998億2015万-0.01%123.61.77
10/1322,70022,71022,70022,700-0.13%234,0431998億2015万-0.01%123.61.77
10/1222,70022,73022,70022,730+0.18%65,4282000億8423万+0.11%123.771.77
10/1122,70022,71022,69022,6900%114,5331997億3212万-0.06%123.551.77
10/0822,70022,72022,69022,690-0.04%38,1251997億3212万-0.05%123.551.77
10/0722,70022,73022,70022,700-0.09%12,8411998億2015万0%123.61.77
10/0622,72022,73022,69022,7200%26,4531999億9620万+0.09%123.711.77
10/0522,72022,74022,70022,720-0.04%20,2751999億9620万+0.1%123.711.77
10/0422,72022,73022,70022,730+0.13%17,2642000億8423万+0.15%123.771.77
10/0122,70022,73022,69022,7000%53,6381998億2015万+0.01%123.61.77
09/3022,71022,74022,70022,7000%16,8221998億2015万+0.02%123.61.77
09/2922,70022,72022,70022,7000%13,7171998億2015万+0.03%123.61.77
09/2822,72022,75022,69022,700-0.13%23,8461998億2015万+0.04%123.61.77
09/2722,69022,73022,69022,730+0.18%16,2992000億8423万+0.18%123.771.77
09/2422,69022,71022,69022,6900%7,4341997億3212万+0.01%123.551.77
09/2222,71022,71022,68022,690-0.09%29,8101997億3212万0%123.551.77
09/2122,70022,73022,69022,710-0.04%18,4081999億818万+0.1%123.661.77
09/1722,70022,72022,69022,720+0.13%29,9821999億9620万+0.15%123.711.77
09/1622,69022,72022,68022,690+0.04%11,3541997億3212万+0.02%123.551.77
09/1522,70022,72022,68022,680-0.09%10,1141996億4410万-0.02%123.51.77
09/1422,69022,70022,68022,700+0.09%10,9301998億2015万+0.07%123.61.77
09/1322,69022,71022,68022,680-0.04%12,4571996億4410万-0.02%123.51.77
09/1022,69022,73022,69022,690+0.04%21,2931997億3212万+0.03%123.551.77
09/0922,70022,72022,68022,680-0.09%12,9081996億4410万-0.02%123.51.77
09/0822,72022,72022,68022,700-0.18%28,9831998億2015万+0.06%123.61.77
09/0722,70022,74022,68022,740+0.04%23,1882001億7226万+0.24%123.821.78
09/0622,70022,73022,66022,730+0.18%39,1722000億8423万+0.21%123.771.77
09/0322,67022,72022,66022,690+0.09%41,6691997億3212万+0.03%123.551.77
09/0222,68022,69022,66022,6700%57,7381995億5607万-0.06%123.441.77
09/0122,69022,69022,66022,670-0.04%74,8271995億5607万-0.02%123.441.77
08/3122,67022,70022,66022,680+0.04%67,1331996億4410万+0.08%123.51.77
08/3022,66022,70022,65022,6700%544,2041995億5607万+0.09%123.441.77
08/2722,74022,74022,66022,670-0.31%40,2131995億5607万+0.15%123.441.77
08/2622,67022,74022,66022,740+0.35%45,0872001億7226万+0.49%123.821.78
08/2522,66022,68022,65022,6600%32,4471994億6804万+0.17%123.391.77
08/2422,67022,69022,65022,660+0.04%43,7341994億6804万+0.16%123.391.77
08/2322,66022,68022,65022,650-0.04%57,7661993億8002万+0.11%123.331.77
08/2022,68022,69022,65022,660-0.04%77,1301994億6804万+0.15%123.391.77
08/1922,71022,73022,67022,670-0.35%43,0271995億5607万+0.19%123.441.77
08/1822,67022,75022,67022,750+0.44%42,5002002億6028万+0.55%123.881.78
08/1722,69022,74022,65022,650-0.09%50,8291993億8002万+0.12%123.331.77
08/1622,68022,70022,67022,670-0.04%40,4871995億5607万+0.2%123.441.77
08/1322,69022,70022,67022,680-0.04%28,6521996億4410万+0.25%123.51.77
08/1222,69022,70022,67022,690+0.04%23,9141997億3212万+0.3%123.551.77
08/1122,70022,73022,67022,6800%32,1761996億4410万+0.25%123.51.77
08/1022,71022,72022,67022,680+0.04%32,0251996億4410万+0.25%123.51.77
08/0622,73022,75022,67022,670-0.13%46,8201995億5607万+0.2%123.441.77
08/0522,74022,75022,69022,700-0.18%44,2761998億2015万+0.34%123.61.77
08/0422,68022,74022,67022,740+0.26%51,6762001億7226万+0.51%123.821.78
08/0322,69022,72022,67022,680+0.04%46,1931996億4410万+0.25%123.51.77
08/0222,70022,75022,67022,670-0.35%87,9531995億5607万+0.2%123.441.77
07/3022,66022,75022,66022,750+0.4%56,7032002億6028万+0.56%123.881.78
07/2922,60022,73022,60022,660+0.94%68,2181994億6804万+0.18%123.391.77
07/2822,42022,45022,30022,450+0.22%12,6621976億1949万-0.75%122.241.75
07/2722,28022,40022,25022,400+0.22%29,3561971億7936万-1%121.971.75
07/2622,31022,42022,28022,350+0.22%39,5841967億3922万-1.26%121.71.74
07/2122,46022,49022,27022,300-0.89%53,8551962億9909万-1.52%121.431.74
07/2022,58022,62022,50022,500-0.35%165,5871980億5962万-0.68%122.521.76
07/1922,68022,69022,52022,580-0.48%148,7371987億6383万-0.34%122.951.76
07/1622,68022,70022,67022,690+0.04%88,7391997億3212万+0.14%123.551.77
07/1522,69022,70022,68022,6800%21,9601996億4410万+0.13%123.51.77
07/1422,68022,70022,68022,6800%19,1911996億4410万+0.15%123.51.77
07/1322,69022,70022,67022,6800%37,1951996億4410万+0.16%123.51.77
07/1222,68022,72022,67022,680+0.04%72,4251996億4410万+0.18%123.51.77
07/0922,67022,70022,66022,670+0.04%68,2321995億5607万+0.15%123.441.77
07/0822,67022,70022,66022,660-0.04%40,4871994億6804万+0.09%123.391.77
07/0722,68022,70022,67022,670+0.04%36,2051995億5607万+0.1%123.441.77
07/0622,70022,70022,66022,660-0.13%46,5051994億6804万+0.03%123.391.77
07/0522,68022,70022,68022,690-0.04%17,2991997億3212万+0.14%123.551.77
07/0222,68022,70022,65022,700+0.09%64,4641998億2015万+0.21%123.61.77
07/0122,69022,70022,68022,680-0.04%53,0501996億4410万+0.15%123.51.77
06/3022,69022,71022,68022,690-0.04%44,9291997億3212万+0.2%123.551.77
06/2922,69022,70022,68022,700-0.04%24,2381998億2015万+0.3%123.61.77
06/2822,70022,71022,68022,710+0.09%28,1461999億818万+0.38%123.661.77
06/2522,67022,73022,67022,690+0.09%31,8401997億3212万+0.36%123.551.77
06/2422,67022,70022,65022,670+0.04%53,7001995億5607万+0.32%123.441.77
06/2322,66022,70022,66022,660+0.09%42,9561994億6804万+0.94%123.391.77
06/2222,66022,67022,61022,640-0.04%90,4241992億9199万+1.42%123.281.77
06/2122,62022,68022,61022,650+0.22%80,5191993億8002万+2.01%123.331.77
06/1822,65022,70022,60022,600+0.13%280,5461989億3989万+2.33%123.061.76
06/1722,60022,62022,55022,570+0.18%190,9111986億7581万+2.62%122.91.76
06/1622,60022,62022,48022,530-0.31%237,8161983億2370万+2.9%122.681.76
06/1522,65022,69022,58022,600-0.04%65,7051989億3989万+3.37%123.061.76
06/1422,70022,77022,58022,610+0.44%78,0941990億2791万+3.58%123.111.76

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
2014年
10月期		13,938
111,500
6/5		12,338
98,700
10/29		1,083,208
135,401
6/5		-427億551万+7.67%
12/5		-3.58%
7/30
2015年
4月期		15,938
127,500
1/16		10,888
87,100
9/10
87,100
9/8		176,576
22,072
5/27		551億6670万472億2649万+10.98%
1/15		-11.4%
9/8
2016年
4月期		13,500
108,000
3/9		10,538
84,300
10/31		374,552
46,819
6/1		585億5868万687億5061万+7.24%
2/1		-6.79%
11/7
2017年
4月期		13,713
109,700
6/26		9,938
79,500
11/9		203,936
25,492
12/8		894億6550万648億3598万+11.03%
12/9		-3.9%
7/18
2018年
4月期		16,640
9/18		12,913
103,300
11/2		418,839
5/2		1438億2544万834億5679万+8.06%
1/30		-6.5%
4/17
2019年
4月期		22,630
10/9		14,550
12/25		99,801
9/20		2013億9016万1257億6082万+8.45%
10/9		-9.8%
11/13
2020年
4月期		24,940
2/21		9,510
3/19		263,852
3/25		2219億4744万846億3192万+13.11%
5/8		-51.77%
3/19
2021年
4月期		22,880
6/3
6/2		12,870
11/2		1,063,914
5/21		2014億463万1145億3342万+16.11%
2/16		-7.39%
5/20

年間値上がり率

2015/12/30 vs 2014/12/30
-10%（0.9倍）
2016/12/30 vs 2015/12/30
-6%（0.94倍）
2017/12/29 vs 2016/12/30
14%（1.14倍）
2018/12/28 vs 2017/12/29
12%（1.12倍）
2019/12/30 vs 2018/12/28
47%（1.47倍）
2020/12/30 vs 2019/12/30
-33%（0.67倍）