株価チャート
株価
11/10
- 前日 (11/9)
- 1,710
- 始値
- 1,710
- 高値
- 1,714
- 安値
- 1,710
- 終値 +0.23%
- 1,714
- 出来高 +42.59%
- 15,400
乖離率
- 株価（5日）
移動平均値 - +0.12%
1,712 - 株価（25日）
移動平均値 - +0.18%
1,711 - 出来高（5日）
移動平均値 - -6.89%
16,540
2022/06/16～2022/11/10
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 | ||||||||||
| 11/10 | 1,710 | 1,714 | 1,710 | 1,714 | +0.23% | 15,400 | 386億4579万 | +0.18% | 17.39 | 1.42 |
| 11/09 | 1,710 | 1,710 | 1,710 | 1,710 | -0.18% | 10,800 | 385億5560万 | -0.06% | 17.35 | 1.41 |
| 11/08 | 1,711 | 1,713 | 1,710 | 1,713 | +0.18% | 14,300 | 386億2325万 | +0.12% | 17.38 | 1.42 |
| 11/07 | 1,710 | 1,712 | 1,710 | 1,710 | -0.06% | 11,800 | 385億5560万 | -0.06% | 17.35 | 1.41 |
| 11/04 | 1,710 | 1,713 | 1,710 | 1,711 | 0% | 30,400 | 385億7815万 | 0% | 17.36 | 1.41 |
| 11/02 | 1,710 | 1,714 | 1,710 | 1,711 | 0% | 38,400 | 385億7815万 | 0% | 17.36 | 1.41 |
| 11/01 | 1,711 | 1,712 | 1,710 | 1,711 | -0.06% | 5,600 | 385億7815万 | 0% | 17.36 | 1.41 |
| 10/31 | 1,710 | 1,712 | 1,710 | 1,712 | 0% | 7,200 | 386億70万 | +0.06% | 17.37 | 1.41 |
| 10/28 | 1,710 | 1,714 | 1,710 | 1,712 | -0.06% | 29,100 | 386億70万 | +0.06% | 17.37 | 1.41 |
| 10/27 | 1,710 | 1,713 | 1,710 | 1,713 | +0.18% | 23,200 | 386億2325万 | +0.12% | 17.38 | 1.42 |
| 10/26 | 1,710 | 1,711 | 1,710 | 1,710 | 0% | 46,100 | 385億5560万 | -0.06% | 17.35 | 1.41 |
| 10/25 | 1,710 | 1,711 | 1,710 | 1,710 | 0% | 28,400 | 385億5560万 | -0.06% | 17.35 | 1.41 |
| 10/24 | 1,710 | 1,711 | 1,710 | 1,710 | 0% | 11,600 | 385億5560万 | -0.06% | 17.35 | 1.41 |
| 10/21 | 1,710 | 1,711 | 1,710 | 1,710 | 0% | 5,800 | 385億5560万 | -0.06% | 17.35 | 1.41 |
| 10/20 | 1,710 | 1,711 | 1,710 | 1,710 | -0.12% | 13,400 | 385億5560万 | -0.06% | 17.35 | 1.41 |
| 10/19 | 1,712 | 1,712 | 1,710 | 1,712 | 0% | 7,300 | 386億70万 | +0.06% | 17.37 | 1.41 |
| 10/18 | 1,709 | 1,712 | 1,709 | 1,712 | +0.18% | 32,200 | 386億70万 | +0.06% | 17.37 | 1.41 |
| 10/17 | 1,713 | 1,713 | 1,709 | 1,709 | -0.23% | 61,500 | 385億3306万 | -0.12% | 17.34 | 1.41 |
| 10/14 | 1,710 | 1,714 | 1,710 | 1,713 | +0.23% | 47,400 | 386億2325万 | +0.12% | 17.38 | 1.42 |
| 10/13 | 1,710 | 1,713 | 1,709 | 1,709 | -0.12% | 80,800 | 385億3306万 | -0.12% | 17.34 | 1.41 |
| 10/12 | 1,711 | 1,711 | 1,710 | 1,711 | +0.06% | 14,900 | 385億7815万 | 0% | 17.36 | 1.41 |
| 10/11 | 1,711 | 1,711 | 1,710 | 1,710 | 0% | 36,100 | 385億5560万 | -0.06% | 17.35 | 1.41 |
| 10/07 | 1,712 | 1,713 | 1,710 | 1,710 | -0.06% | 21,900 | 385億5560万 | -0.06% | 17.35 | 1.41 |
| 10/06 | 1,711 | 1,714 | 1,711 | 1,711 | 0% | 10,000 | 385億7815万 | 0% | 17.36 | 1.41 |
| 10/05 | 1,712 | 1,714 | 1,710 | 1,711 | +0.06% | 91,200 | 385億7815万 | -0.06% | 17.36 | 1.41 |
| 10/04 | 1,711 | 1,713 | 1,710 | 1,710 | 0% | 34,400 | 385億5560万 | -0.12% | 17.35 | 1.41 |
| 10/03 | 1,711 | 1,713 | 1,710 | 1,710 | 0% | 61,300 | 385億5560万 | -0.12% | 17.35 | 1.41 |
| 09/30 | 1,710 | 1,714 | 1,710 | 1,710 | -0.06% | 38,300 | 385億5560万 | -0.12% | 17.35 | 1.41 |
| 09/29 | 1,712 | 1,714 | 1,709 | 1,711 | +0.06% | 171,900 | 385億7815万 | -0.06% | 17.36 | 3.22 |
| 09/28 | 1,714 | 1,714 | 1,710 | 1,710 | -0.23% | 76,400 | 385億5560万 | -0.12% | 17.35 | 3.22 |
| 09/27 | 1,712 | 1,715 | 1,712 | 1,714 | +0.12% | 61,900 | 386億4579万 | +0.12% | 17.39 | 3.22 |
| 09/26 | 1,710 | 1,712 | 1,709 | 1,712 | 0% | 122,800 | 386億70万 | 0% | 17.37 | 3.22 |
| 09/22 | 1,710 | 1,712 | 1,710 | 1,712 | 0% | 45,300 | 386億70万 | 0% | 17.37 | 3.22 |
| 09/21 | 1,711 | 1,712 | 1,710 | 1,712 | 0% | 8,400 | 386億70万 | +0.06% | 17.37 | 3.22 |
| 09/20 | 1,711 | 1,712 | 1,710 | 1,712 | +0.06% | 44,600 | 386億70万 | +0.06% | 17.37 | 3.22 |
| 09/16 | 1,711 | 1,711 | 1,710 | 1,711 | +0.06% | 7,200 | 385億7815万 | 0% | 17.36 | 3.22 |
| 09/15 | 1,711 | 1,711 | 1,710 | 1,710 | -0.12% | 4,600 | 385億5560万 | -0.06% | 17.35 | 3.22 |
| 09/14 | 1,710 | 1,712 | 1,710 | 1,712 | +0.12% | 32,800 | 386億70万 | +0.06% | 17.37 | 3.22 |
| 09/13 | 1,711 | 1,711 | 1,710 | 1,710 | 0% | 4,800 | 385億5560万 | -0.06% | 17.35 | 3.22 |
| 09/12 | 1,711 | 1,712 | 1,710 | 1,710 | 0% | 42,600 | 385億5560万 | -0.06% | 17.35 | 3.22 |
| 09/09 | 1,710 | 1,711 | 1,710 | 1,710 | 0% | 38,400 | 385億5560万 | -0.06% | 17.35 | 3.22 |
| 09/08 | 1,711 | 1,711 | 1,709 | 1,710 | 0% | 52,400 | 385億5560万 | -0.06% | 17.35 | 3.22 |
| 09/07 | 1,710 | 1,711 | 1,709 | 1,710 | +0.06% | 11,400 | 385億5560万 | -0.06% | 17.35 | 3.22 |
| 09/06 | 1,711 | 1,711 | 1,709 | 1,709 | 0% | 18,700 | 385億3306万 | -0.12% | 17.34 | 3.21 |
| 09/05 | 1,710 | 1,711 | 1,709 | 1,709 | -0.06% | 26,900 | 385億3306万 | -0.12% | 17.34 | 3.21 |
| 09/02 | 1,711 | 1,711 | 1,710 | 1,710 | -0.06% | 26,900 | 385億5560万 | -0.06% | 17.35 | 3.22 |
| 09/01 | 1,713 | 1,714 | 1,710 | 1,711 | -0.23% | 30,600 | 385億7815万 | 0% | 17.36 | 3.22 |
| 08/31 | 1,711 | 1,715 | 1,711 | 1,715 | -1.44% | 46,400 | 386億6834万 | +0.23% | 17.4 | 3.22 |
| 08/30 | 1,711 | 1,745 | 1,710 | 1,740 | +1.69% | 378,500 | 392億3202万 | +1.69% | 17.65 | 3.27 |
| 08/29 | 1,710 | 1,711 | 1,709 | 1,711 | +0.12% | 33,400 | 385億7815万 | +0.06% | 17.36 | 3.22 |
| 08/26 | 1,709 | 1,710 | 1,709 | 1,709 | -0.06% | 20,000 | 385億3306万 | -0.06% | 17.34 | 3.21 |
| 08/25 | 1,709 | 1,711 | 1,709 | 1,710 | 0% | 21,200 | 385億5560万 | 0% | 17.35 | 3.22 |
| 08/24 | 1,710 | 1,710 | 1,709 | 1,710 | 0% | 25,500 | 385億5560万 | 0% | 17.35 | 3.22 |
| 08/23 | 1,710 | 1,710 | 1,709 | 1,710 | +0.06% | 35,700 | 385億5560万 | 0% | 17.35 | 3.22 |
| 08/22 | 1,710 | 1,711 | 1,709 | 1,709 | 0% | 31,700 | 385億3306万 | -0.12% | 17.34 | 3.21 |
| 08/19 | 1,710 | 1,711 | 1,709 | 1,709 | 0% | 35,500 | 385億3306万 | -0.12% | 17.34 | 3.21 |
| 08/18 | 1,710 | 1,711 | 1,709 | 1,709 | 0% | 37,300 | 385億3306万 | -0.12% | 17.34 | 3.21 |
| 08/17 | 1,711 | 1,712 | 1,709 | 1,709 | -0.06% | 71,500 | 385億3306万 | -0.12% | 17.34 | 3.21 |
| 08/16 | 1,711 | 1,713 | 1,710 | 1,710 | +0.06% | 56,900 | 385億5560万 | -0.06% | 17.35 | 3.22 |
| 08/15 | 1,712 | 1,714 | 1,709 | 1,709 | 0% | 84,500 | 385億3306万 | -0.12% | 17.34 | 3.21 |
| 08/12 | 1,710 | 1,711 | 1,709 | 1,709 | 0% | 96,800 | 385億3306万 | -0.12% | 17.34 | 3.21 |
| 08/10 | 1,710 | 1,710 | 1,709 | 1,709 | -0.06% | 60,600 | 385億3306万 | -0.18% | 17.34 | 3.21 |
| 08/09 | 1,710 | 1,711 | 1,709 | 1,710 | +0.06% | 73,900 | 385億5560万 | -0.12% | 17.35 | 3.22 |
| 08/08 | 1,711 | 1,712 | 1,709 | 1,709 | -0.12% | 158,300 | 385億3306万 | -0.18% | 17.34 | 3.21 |
| 08/05 | 1,712 | 1,712 | 1,711 | 1,711 | 0% | 41,200 | 385億7815万 | -0.06% | 17.36 | 3.22 |
| 08/04 | 1,712 | 1,713 | 1,711 | 1,711 | 0% | 129,900 | 385億7815万 | -0.06% | 17.36 | 3.22 |
| 08/03 | 1,712 | 1,712 | 1,711 | 1,711 | 0% | 72,700 | 385億7815万 | -0.06% | 17.36 | 3.22 |
| 08/02 | 1,710 | 1,712 | 1,710 | 1,711 | +0.06% | 70,100 | 385億7815万 | -0.06% | 17.36 | 3.22 |
| 08/01 | 1,713 | 1,713 | 1,710 | 1,710 | 0% | 115,300 | 385億5560万 | -0.12% | 17.35 | 3.22 |
| 07/29 | 1,712 | 1,714 | 1,710 | 1,710 | 0% | 134,600 | 385億5560万 | -0.12% | 17.35 | 3.22 |
| 07/28 | 1,710 | 1,712 | 1,710 | 1,710 | +0.06% | 95,800 | 385億5560万 | -0.12% | 17.35 | 3.22 |
| 07/27 | 1,714 | 1,716 | 1,709 | 1,709 | -0.18% | 123,200 | 385億3306万 | -0.18% | 17.34 | 3.21 |
| 07/26 | 1,714 | 1,714 | 1,712 | 1,712 | -0.06% | 295,500 | 386億70万 | 0% | 17.37 | 3.22 |
| 07/25 | 1,714 | 1,714 | 1,713 | 1,713 | 0% | 334,300 | 386億2325万 | +0.06% | 17.38 | 3.22 |
| 07/22 | 1,713 | 1,714 | 1,713 | 1,713 | 0% | 71,400 | 386億2325万 | +0.06% | 17.38 | 3.22 |
| 07/21 | 1,713 | 1,714 | 1,713 | 1,713 | 0% | 159,700 | 386億2325万 | +0.06% | 17.38 | 3.22 |
| 07/20 | 1,714 | 1,714 | 1,713 | 1,713 | 0% | 124,100 | 386億2325万 | +0.06% | 17.38 | 3.22 |
| 07/19 | 1,713 | 1,714 | 1,713 | 1,713 | +0.06% | 46,500 | 386億2325万 | +0.06% | 17.38 | 3.22 |
| 07/15 | 1,713 | 1,714 | 1,712 | 1,712 | -0.12% | 59,000 | 386億70万 | 0% | 17.37 | 3.22 |
| 07/14 | 1,713 | 1,714 | 1,712 | 1,714 | +0.18% | 120,700 | 386億4579万 | +0.12% | 17.39 | 3.22 |
| 07/13 | 1,711 | 1,713 | 1,710 | 1,711 | -0.12% | 71,800 | 385億7815万 | 0% | 17.36 | 3.22 |
| 07/12 | 1,713 | 1,714 | 1,713 | 1,713 | 0% | 105,700 | 386億2325万 | +0.12% | 17.38 | 3.22 |
| 07/11 | 1,714 | 1,718 | 1,713 | 1,713 | 0% | 200,300 | 386億2325万 | +0.12% | 17.38 | 3.22 |
| 07/08 | 1,714 | 1,714 | 1,713 | 1,713 | -0.06% | 313,100 | 386億2325万 | +0.18% | 17.38 | 3.22 |
| 07/07 | 1,714 | 1,714 | 1,713 | 1,714 | +0.12% | 389,100 | 386億4579万 | +0.23% | 17.39 | 3.22 |
| 07/06 | 1,712 | 1,713 | 1,712 | 1,712 | 0% | 93,600 | 386億70万 | +0.77% | 17.37 | 3.22 |
| 07/05 | 1,713 | 1,714 | 1,711 | 1,712 | +0.06% | 293,900 | 386億70万 | +2.15% | 17.37 | 3.22 |
| 07/04 | 1,713 | 1,713 | 1,711 | 1,711 | -0.12% | 192,000 | 385億7815万 | +3.89% | 17.36 | 3.22 |
| 07/01 | 1,712 | 1,713 | 1,711 | 1,713 | +0.12% | 154,700 | 386億2325万 | +5.87% | 17.38 | 3.22 |
| 06/30 | 1,712 | 1,713 | 1,711 | 1,711 | -0.06% | 238,900 | 385億7815万 | +7.75% | 17.36 | 1.18 |
| 06/29 | 1,712 | 1,713 | 1,711 | 1,712 | 0% | 444,500 | 386億70万 | +9.81% | 17.37 | 1.18 |
| 06/28 | 1,712 | 1,713 | 1,711 | 1,712 | +0.06% | 459,200 | 386億70万 | +11.97% | 17.37 | 1.18 |
| 06/27 | 1,712 | 1,713 | 1,711 | 1,711 | 0% | 223,800 | 385億7815万 | +14.14% | 17.36 | 1.18 |
| 06/24 | 1,712 | 1,713 | 1,711 | 1,711 | 0% | 186,200 | 385億7815万 | +16.39% | 17.36 | 1.18 |
| 06/23 | 1,712 | 1,712 | 1,711 | 1,711 | 0% | 180,000 | 385億7815万 | +18.82% | 17.36 | 1.18 |
| 06/22 | 1,712 | 1,712 | 1,711 | 1,711 | -0.06% | 194,300 | 385億7815万 | +21.35% | 17.36 | 1.18 |
| 06/21 | 1,712 | 1,712 | 1,711 | 1,712 | +0.06% | 202,200 | 386億70万 | +24.15% | 17.37 | 1.18 |
| 06/20 | 1,712 | 1,713 | 1,711 | 1,711 | 0% | 254,400 | 385億7815万 | +26.83% | 17.36 | 1.18 |
| 06/17 | 1,712 | 1,712 | 1,711 | 1,711 | 0% | 203,200 | 385億7815万 | +29.72% | 17.36 | 1.18 |
| 06/16 | 1,711 | 1,711 | 1,710 | 1,711 | +0.06% | 89,500 | 385億7815万 | +32.74% | 17.36 | 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 3月期 | 949 6/8 4/2 | 582 3/18 | 36,700 6/8 | - | - | +4.23% 4/17 | -12.06% 1/22 |
| 2009年 3月期 | 751 3/24 | 603 7/11 | 190,000 8/25 | - | - | +6.25% 8/6 | -6.38% 7/14 |
| 2010年 3月期 | 835 7/29 7/28 | 619 11/30 | 114,900 9/3 | - | - | +8.16% 5/11 | -7.98% 11/27 |
| 2011年 3月期 | 740 2/17 2/10 | 586 3/15 | 60,400 5/7 | 166億8488万 | 132億1262万 | +4.17% 2/9 | -16.62% 3/15 |
| 2012年 3月期 | 780 3/26 | 637 5/17 | 42,500 6/17 | 175億8676万 | 143億6252万 | +6.64% 6/17 | -4.86% 4/10 |
| 2013年 3月期 | 1,090 3/26 3/25 | 702 5/15 | 92,500 2/1 | 245億7638万 | 158億2809万 | +13.3% 5/7 | -4.74% 4/2 |
| 2014年 3月期 | 1,340 5/8 | 951 4/2 | 159,600 11/22 | 302億1316万 | 214億4233万 | +15.92% 5/8 | -14.19% 6/7 |
| 2015年 3月期 | 1,510 3/24 | 1,026 4/14 | 96,000 6/23 | 340億4618万 | 231億3336万 | +8.54% 6/23 | -7.04% 10/17 |
| 2016年 3月期 | 1,579 12/24 | 1,150 2/12 | 158,500 12/25 | 356億193万 | 259億2921万 | +11.64% 12/24 | -10.46% 2/12 |
| 2017年 3月期 | 1,518 3/28 | 1,075 8/22 8/19 | 70,900 5/9 | 342億2655万 | 242億3817万 | +8% 12/13 | -8.17% 5/11 |
| 2018年 3月期 | 1,599 12/20 12/19 | 1,298 4/14 | 81,300 2/22 | 360億5287万 | 292億6618万 | +5.85% 12/13 | -9.77% 2/6 |
| 2019年 3月期 | 1,450 5/16 | 1,040 12/25 | 84,100 9/25 | 326億9335万 | 234億4902万 | +5.03% 9/25 | -10.84% 12/25 |
| 2020年 3月期 | 1,411 2/28 | 1,023 3/13 | 540,100 2/28 | 318億1401万 | 230億6572万 | +10.52% 4/20 | -12.26% 3/13 |
| 2021年 3月期 | 1,458 4/20 | 949 12/28 | 467,000 4/20 | 328億7373万 | 213億9723万 | +5.79% 9/18 | -10.51% 10/30 |
| 2022年 3月期 | 1,113 12/17 | 937 11/30 | 260,700 12/10 | 250億9496万 | 211億2667万 | +13.36% 12/10 | -6.26% 1/19 |
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/26
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- -5%（0.95倍）
- 1994/12/26 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/26
- -9%（0.91倍）
- 1996/12/27 vs 1995/12/29
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/27
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 30%（1.3倍）
- 2000/12/27 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/27
- 8%（1.08倍）
- 2002/12/26 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/26
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）