株価チャート
株価
6/15
- 前日 (6/14)
- 1,297
- 始値
- 1,297
- 高値
- 1,299
- 安値
- 1,297
- 終値 +0.08%
- 1,298
- 出来高 +581.54%
- 44,300
乖離率
- 株価(5日)
移動平均値 - 0%
1,298 - 株価(25日)
移動平均値 - 0%
1,298 - 出来高(5日)
移動平均値 - +198.52%
14,840
2022/01/18~2022/06/15
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 | ||||||||||
06/15 | 1,297 | 1,299 | 1,297 | 1,298 | +0.08% | 44,300 | 192億6147万 | 0% | 41.65 | 0.57 |
06/14 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 6,500 | 192億4663万 | -0.08% | 41.62 | 0.57 |
06/13 | 1,297 | 1,299 | 1,297 | 1,297 | -0.08% | 10,000 | 192億4663万 | -0.08% | 41.62 | 0.57 |
06/10 | 1,300 | 1,300 | 1,298 | 1,298 | -0.23% | 5,700 | 192億6147万 | 0% | 41.65 | 0.57 |
06/09 | 1,300 | 1,301 | 1,298 | 1,301 | +0.08% | 7,700 | 193億599万 | +0.23% | 41.75 | 0.57 |
06/08 | 1,297 | 1,302 | 1,297 | 1,300 | +0.08% | 17,600 | 192億9115万 | +0.23% | 41.72 | 0.57 |
06/07 | 1,297 | 1,300 | 1,297 | 1,299 | +0.15% | 29,300 | 192億7631万 | +0.15% | 41.68 | 0.57 |
06/06 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 14,600 | 192億4663万 | 0% | 41.62 | 0.57 |
06/03 | 1,298 | 1,298 | 1,297 | 1,298 | +0.08% | 19,100 | 192億6147万 | +0.08% | 41.65 | 0.57 |
06/02 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 44,800 | 192億4663万 | 0% | 41.62 | 0.57 |
06/01 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 27,900 | 192億4663万 | 0% | 41.62 | 0.57 |
05/31 | 1,297 | 1,299 | 1,297 | 1,297 | -0.31% | 42,000 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/30 | 1,298 | 1,301 | 1,297 | 1,301 | +0.31% | 21,500 | 193億599万 | +0.23% | 41.75 | 0.57 |
05/27 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 9,500 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/26 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 2,700 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/25 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 7,100 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/24 | 1,297 | 1,299 | 1,297 | 1,297 | 0% | 9,600 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/23 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 9,000 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/20 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 12,300 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/19 | 1,299 | 1,299 | 1,297 | 1,297 | 0% | 6,100 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/18 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 14,300 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/17 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 47,900 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/16 | 1,301 | 1,301 | 1,297 | 1,297 | -0.08% | 15,400 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/13 | 1,298 | 1,300 | 1,297 | 1,298 | +0.08% | 29,400 | 192億6147万 | 0% | 41.65 | 0.57 |
05/12 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 21,400 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/11 | 1,297 | 1,299 | 1,297 | 1,297 | 0% | 8,100 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/10 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 17,200 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/09 | 1,297 | 1,299 | 1,297 | 1,297 | +0.08% | 20,800 | 192億4663万 | -0.08% | 41.62 | 0.57 |
05/06 | 1,299 | 1,301 | 1,296 | 1,296 | -0.15% | 45,900 | 192億3179万 | -0.15% | 41.59 | 0.57 |
05/02 | 1,299 | 1,305 | 1,298 | 1,298 | -0.15% | 23,400 | 192億6147万 | 0% | 41.65 | 0.57 |
04/28 | 1,296 | 1,300 | 1,296 | 1,300 | +0.31% | 150,800 | 192億9115万 | +0.15% | 41.72 | 0.57 |
04/27 | 1,299 | 1,299 | 1,296 | 1,296 | -0.23% | 219,700 | 192億3179万 | -0.15% | 41.59 | 0.57 |
04/26 | 1,298 | 1,299 | 1,297 | 1,299 | +0.08% | 21,800 | 192億7631万 | +0.08% | 41.68 | 0.57 |
04/25 | 1,297 | 1,298 | 1,297 | 1,298 | 0% | 4,800 | 192億6147万 | 0% | 41.65 | 0.57 |
04/22 | 1,298 | 1,300 | 1,298 | 1,298 | -0.08% | 7,100 | 192億6147万 | 0% | 41.65 | 0.57 |
04/21 | 1,298 | 1,301 | 1,298 | 1,299 | +0.08% | 5,200 | 192億7631万 | +0.08% | 41.68 | 0.57 |
04/20 | 1,300 | 1,307 | 1,298 | 1,298 | -0.15% | 9,100 | 192億6147万 | 0% | 41.65 | 0.57 |
04/19 | 1,300 | 1,302 | 1,299 | 1,300 | 0% | 16,100 | 192億9115万 | +0.15% | 41.72 | 0.57 |
04/18 | 1,298 | 1,301 | 1,298 | 1,300 | +0.08% | 8,900 | 192億9115万 | +0.15% | 41.72 | 0.57 |
04/15 | 1,299 | 1,303 | 1,298 | 1,299 | -0.23% | 25,000 | 192億7631万 | +0.08% | 41.68 | 0.57 |
04/14 | 1,301 | 1,302 | 1,299 | 1,302 | +0.08% | 18,000 | 193億2083万 | +0.31% | 41.78 | 0.57 |
04/13 | 1,300 | 1,301 | 1,298 | 1,301 | +0.15% | 19,200 | 193億599万 | +0.31% | 41.75 | 0.57 |
04/12 | 1,299 | 1,302 | 1,298 | 1,299 | 0% | 12,300 | 192億7631万 | +0.15% | 41.68 | 0.57 |
04/11 | 1,298 | 1,310 | 1,298 | 1,299 | +0.08% | 20,000 | 192億7631万 | +0.15% | 41.68 | 0.57 |
04/08 | 1,297 | 1,300 | 1,297 | 1,298 | +0.08% | 40,000 | 192億6147万 | +0.08% | 41.65 | 0.57 |
04/07 | 1,297 | 1,298 | 1,296 | 1,297 | 0% | 41,500 | 192億4663万 | 0% | 41.62 | 0.57 |
04/06 | 1,297 | 1,299 | 1,296 | 1,297 | 0% | 31,400 | 192億4663万 | 0% | 41.62 | 0.57 |
04/05 | 1,296 | 1,297 | 1,295 | 1,297 | +0.08% | 96,800 | 192億4663万 | 0% | 41.62 | 0.57 |
04/04 | 1,295 | 1,297 | 1,295 | 1,296 | 0% | 24,800 | 192億3179万 | -0.08% | 41.59 | 0.57 |
04/01 | 1,295 | 1,296 | 1,295 | 1,296 | +0.08% | 37,500 | 192億3179万 | -0.08% | 41.59 | 0.57 |
03/31 | 1,296 | 1,297 | 1,295 | 1,295 | -0.08% | 40,200 | 192億1695万 | -0.15% | 41.56 | 0.57 |
03/30 | 1,295 | 1,300 | 1,295 | 1,296 | -0.23% | 27,400 | 192億3179万 | -0.08% | 41.59 | 0.57 |
03/29 | 1,294 | 1,299 | 1,294 | 1,299 | +0.39% | 17,400 | 192億7631万 | +0.15% | 41.68 | 0.57 |
03/28 | 1,295 | 1,297 | 1,293 | 1,294 | 0% | 46,700 | 192億211万 | -0.23% | 41.52 | 0.57 |
03/25 | 1,300 | 1,300 | 1,291 | 1,294 | -0.46% | 100,400 | 192億211万 | -0.23% | 41.52 | 0.57 |
03/24 | 1,299 | 1,300 | 1,298 | 1,300 | 0% | 51,800 | 192億9115万 | +0.23% | 41.72 | 0.57 |
03/23 | 1,298 | 1,300 | 1,298 | 1,300 | +0.23% | 91,200 | 192億9115万 | +0.23% | 41.72 | 0.57 |
03/22 | 1,299 | 1,300 | 1,297 | 1,297 | 0% | 98,200 | 192億4663万 | 0% | 41.62 | 0.57 |
03/18 | 1,298 | 1,299 | 1,297 | 1,297 | 0% | 108,600 | 192億4663万 | +0.78% | 41.62 | 0.57 |
03/17 | 1,298 | 1,300 | 1,297 | 1,297 | 0% | 200,700 | 192億4663万 | +2.05% | 41.62 | 0.57 |
03/16 | 1,299 | 1,299 | 1,297 | 1,297 | -0.08% | 271,800 | 192億4663万 | +3.35% | 41.62 | 0.57 |
03/15 | 1,298 | 1,299 | 1,298 | 1,298 | 0% | 141,000 | 192億6147万 | +4.93% | 41.65 | 0.57 |
03/14 | 1,298 | 1,299 | 1,297 | 1,298 | +0.08% | 149,400 | 192億6147万 | +6.48% | 41.65 | 0.57 |
03/11 | 1,298 | 1,300 | 1,297 | 1,297 | -0.15% | 163,400 | 192億4663万 | +8.17% | 41.62 | 0.57 |
03/10 | 1,297 | 1,300 | 1,296 | 1,299 | +0.15% | 288,300 | 192億7631万 | +10.18% | 41.68 | 0.57 |
03/09 | 1,297 | 1,297 | 1,296 | 1,297 | +0.08% | 269,000 | 192億4663万 | +11.91% | 41.62 | 0.57 |
03/08 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 102,700 | 192億3179万 | +13.98% | 41.59 | 0.57 |
03/07 | 1,297 | 1,297 | 1,296 | 1,296 | 0% | 97,000 | 192億3179万 | +16.34% | 41.59 | 0.57 |
03/04 | 1,297 | 1,298 | 1,296 | 1,296 | -0.08% | 76,000 | 192億3179万 | +18.9% | 41.59 | 0.57 |
03/03 | 1,297 | 1,298 | 1,296 | 1,297 | 0% | 112,900 | 192億4663万 | +21.56% | 41.62 | 0.57 |
03/02 | 1,296 | 1,298 | 1,296 | 1,297 | 0% | 126,100 | 192億4663万 | +24.23% | 41.62 | 0.57 |
03/01 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 95,600 | 192億4663万 | +26.91% | 41.62 | 0.57 |
02/28 | 1,296 | 1,298 | 1,296 | 1,297 | +0.08% | 253,500 | 192億4663万 | +29.7% | 41.62 | 0.57 |
02/25 | 1,297 | 1,298 | 1,296 | 1,296 | -0.08% | 508,900 | 192億3179万 | +32.52% | 41.59 | 0.57 |
02/24 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 169,000 | 192億4663万 | +35.67% | 41.62 | 0.57 |
02/22 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 104,900 | 192億6147万 | +38.97% | 41.65 | 0.57 |
02/21 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 128,000 | 192億4663万 | +42.37% | 41.62 | 0.57 |
02/18 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 205,800 | 192億4663万 | +45.89% | 41.62 | 0.57 |
02/17 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 71,900 | 192億4663万 | +49.42% | 41.62 | 0.57 |
02/16 | 1,299 | 1,300 | 1,297 | 1,298 | -0.08% | 350,200 | 192億6147万 | +53.25% | 41.65 | 0.57 |
02/15 | 1,301 | 1,301 | 1,298 | 1,299 | -0.15% | 284,900 | 192億7631万 | +57.26% | 41.68 | 0.57 |
02/14 | 1,297 | 1,303 | 1,296 | 1,301 | +24.38% | 1,702,200 | 193億599万 | +61.82% | 41.75 | 0.57 |
02/10 | 1,046 | 1,046 | 1,046 | 1,046 | +16.74% | 18,600 | 155億2195万 | +33.59% | 33.56 | 0.46 |
02/09 | 900 | 909 | 884 | 896 | +0.56% | 97,000 | 132億9605万 | +16.06% | 28.75 | 0.39 |
02/08 | 860 | 893 | 860 | 891 | +3.97% | 81,900 | 132億2185万 | +16.02% | 28.59 | 0.39 |
02/07 | 845 | 863 | 840 | 857 | +3.25% | 93,900 | 127億1732万 | +12.32% | 27.5 | 0.38 |
02/04 | 804 | 832 | 802 | 830 | +2.85% | 46,900 | 123億1665万 | +9.35% | 26.63 | 0.36 |
02/03 | 800 | 807 | 799 | 807 | -0.12% | 21,200 | 119億7535万 | +6.75% | 25.9 | 0.35 |
02/02 | 786 | 810 | 786 | 808 | +3.72% | 53,000 | 119億9019万 | +7.3% | 25.93 | 0.35 |
02/01 | 757 | 785 | 756 | 779 | +2.91% | 54,200 | 115億5985万 | +3.87% | 25 | 0.34 |
01/31 | 720 | 762 | 716 | 757 | +5.14% | 53,700 | 112億3338万 | +1.07% | 24.29 | 0.33 |
01/28 | 715 | 721 | 691 | 720 | +4.35% | 145,600 | 106億8433万 | -3.87% | 23.1 | 0.32 |
01/27 | 725 | 729 | 690 | 690 | -4.3% | 51,700 | 102億3915万 | -8% | 22.14 | 0.3 |
01/26 | 729 | 733 | 720 | 721 | -1.1% | 26,300 | 106億9917万 | -4.25% | 23.14 | 0.32 |
01/25 | 739 | 739 | 726 | 729 | -1.62% | 40,100 | 108億1788万 | -3.32% | 23.39 | 0.32 |
01/24 | 742 | 755 | 741 | 741 | -1.2% | 28,300 | 109億9595万 | -2.11% | 23.78 | 0.32 |
01/21 | 740 | 750 | 734 | 750 | +0.67% | 27,400 | 111億2951万 | -0.92% | 24.07 | 0.33 |
01/20 | 740 | 749 | 735 | 745 | +0.27% | 34,600 | 110億5531万 | -1.72% | 23.91 | 0.33 |
01/19 | 740 | 752 | 740 | 743 | -0.27% | 49,300 | 110億2563万 | -2.24% | 23.84 | 0.33 |
01/18 | 743 | 755 | 735 | 745 | +0.54% | 45,600 | 110億5531万 | -2.23% | 23.91 | 0.33 |
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 6月期 | 1,029 5/2 | 529 8/20 | 378,200 10/30 | - | - | +27.8% 5/2 | -15.98% 7/11 |
2009年 6月期 | 880 7/1 | 281 10/27 | 112,700 10/16 | - | - | +16.76% 6/12 | -35.72% 10/16 |
2010年 6月期 | 632 9/9 | 356 12/1 | 330,900 9/9 | - | - | +23.03% 9/9 | -20.01% 5/26 |
2011年 6月期 | 450 1/11 | 285 3/15 | 194,000 11/29 | 66億7770万 | 42億2921万 | +11.16% 1/11 | -23.08% 3/15 |
2012年 6月期 | 458 2/13 | 291 11/29 | 348,800 2/13 | 67億9642万 | 43億1825万 | +27.24% 2/13 | -13.34% 5/15 |
2013年 6月期 | 409 5/10 | 230 11/14 | 662,500 5/10 | 60億6929万 | 34億1305万 | +37.25% 1/8 | -16.57% 11/14 |
2014年 6月期 | 990 1/31 | 334 7/1 | 1,002,400 4/10 | 146億9095万 | 49億5634万 | +36.36% 1/29 | -16.85% 3/20 |
2015年 6月期 | 804 7/4 | 616 2/17 | 589,200 9/25 | 119億3083万 | 91億4103万 | +11.45% 9/24 | -9.87% 8/28 8/26 |
2016年 6月期 | 663 6/14 | 494 1/18 | 496,500 3/30 | 98億3848万 | 73億3063万 | +24.89% 7/25 | -10.66% 8/26 |
2017年 6月期 | 1,470 11/21 | 616 7/8 | 2,711,500 7/25 | 218億1384万 | 91億4103万 | +35.07% 11/21 | -10.41% 4/6 |
2018年 6月期 | 1,308 5/11 | 990 11/20 | 618,400 8/28 | 194億986万 | 146億9095万 | +10.24% 5/21 | -11.41% 8/21 |
2019年 6月期 | 1,447 10/4 | 914 6/27 | 169,100 2/14 | 214億7253万 | 135億6316万 | +14.56% 2/4 | -12.12% 12/25 |
2020年 6月期 | 1,309 6/24 | 650 3/17 | 1,090,100 6/24 | 194億2470万 | 96億4557万 | +26.39% 6/24 | -21.17% 3/13 |
2021年 6月期 | 1,137 4/9 | 950 7/31 | 203,600 6/29 | 168億7233万 | 140億9738万 | +7.68% 12/15 | -5.9% 2/26 |
年間値上がり率
- 1992/12/25 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/25
- 281%(3.81倍)
- 1994/12/30 vs 1993/12/30
- 11%(1.11倍)
- 1995/12/29 vs 1994/12/30
- 79%(1.79倍)
- 1996/12/30 vs 1995/12/29
- -52%(0.48倍)
- 1997/12/30 vs 1996/12/30
- -69%(0.31倍)
- 1998/12/30 vs 1997/12/30
- 95%(1.95倍)
- 1999/12/30 vs 1998/12/30
- 47%(1.47倍)
- 2000/12/29 vs 1999/12/30
- -60%(0.4倍)
- 2001/12/28 vs 2000/12/29
- -38%(0.62倍)
- 2002/12/30 vs 2001/12/28
- 12%(1.12倍)
- 2003/12/30 vs 2002/12/30
- 114%(2.14倍)
- 2004/12/30 vs 2003/12/30
- -45%(0.55倍)
- 2005/12/30 vs 2004/12/30
- 15%(1.15倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- -21%(0.79倍)
- 2013/12/30 vs 2012/12/28
- 124%(2.24倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- -20%(0.8倍)
- 2016/12/30 vs 2015/12/30
- 120%(2.2倍)
- 2017/12/29 vs 2016/12/30
- -11%(0.89倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- -22%(0.78倍)