株価チャート
株価
3/15
- 前日 (3/14)
- 3,380
- 始値
- 3,380
- 高値
- 3,395
- 安値
- 3,380
- 終値 +0.44%
- 3,395
- 出来高 +18.75%
- 1,900
乖離率
- 株価(5日)
移動平均値 - +0.35%
3,383 - 株価(25日)
移動平均値 - +0.41%
3,381 - 出来高(5日)
移動平均値 - +11.76%
1,700
2021/09/27~2022/03/15
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 | ||||||||||
03/15 | 3,380 | 3,395 | 3,380 | 3,395 | +0.44% | 1,900 | 63億8260万 | +0.41% | 62.96 | 0.99 |
03/14 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,600 | 63億5440万 | 0% | 62.68 | 0.98 |
03/11 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 400 | 63億5440万 | 0% | 62.68 | 0.98 |
03/10 | 3,380 | 3,385 | 3,380 | 3,380 | 0% | 900 | 63億5440万 | 0% | 62.68 | 0.98 |
03/08 | 3,380 | 3,380 | 3,370 | 3,380 | 0% | 3,700 | 63億5440万 | 0% | 62.68 | 0.98 |
03/07 | 3,380 | 3,380 | 3,375 | 3,380 | 0% | 600 | 63億5440万 | 0% | 62.68 | 0.98 |
03/04 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,200 | 63億5440万 | 0% | 62.68 | 0.98 |
03/03 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 63億5440万 | 0% | 62.68 | 0.98 |
03/02 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 800 | 63億5440万 | 0% | 62.68 | 0.98 |
03/01 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 700 | 63億5440万 | 0% | 62.68 | 0.98 |
02/28 | 3,375 | 3,380 | 3,375 | 3,380 | 0% | 900 | 63億5440万 | 0% | 62.68 | 0.98 |
02/25 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,300 | 63億5440万 | 0% | 62.68 | 0.98 |
02/24 | 3,380 | 3,380 | 3,375 | 3,380 | 0% | 900 | 63億5440万 | 0% | 62.68 | 0.98 |
02/22 | 3,370 | 3,380 | 3,370 | 3,380 | 0% | 1,700 | 63億5440万 | 0% | 62.68 | 0.98 |
02/21 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 63億5440万 | 0% | 62.68 | 0.98 |
02/18 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 63億5440万 | +0.03% | 62.68 | 0.98 |
02/16 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 700 | 63億5440万 | +0.03% | 62.68 | 0.98 |
02/08 | 3,385 | 3,385 | 3,380 | 3,380 | 0% | 500 | 63億5440万 | +0.03% | 62.68 | 0.98 |
02/07 | 3,380 | 3,380 | 3,380 | 3,380 | -0.15% | 2,200 | 63億5440万 | +0.03% | 62.68 | 0.98 |
02/04 | 3,385 | 3,385 | 3,385 | 3,385 | +0.15% | 100 | 63億6380万 | +0.18% | 62.77 | 0.99 |
01/28 | 3,385 | 3,385 | 3,380 | 3,380 | 0% | 600 | 63億5440万 | +0.03% | 62.68 | 0.98 |
01/27 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 800 | 63億5440万 | +0.03% | 62.68 | 0.98 |
01/26 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 63億5440万 | +0.03% | 62.68 | 0.98 |
01/25 | 3,390 | 3,390 | 3,380 | 3,380 | 0% | 300 | 63億5440万 | +0.03% | 62.68 | 0.98 |
01/24 | 3,380 | 3,390 | 3,380 | 3,380 | 0% | 3,800 | 63億5440万 | 0% | 62.68 | 0.98 |
01/19 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 200 | 63億5440万 | 0% | 62.68 | 0.98 |
01/18 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 63億5440万 | 0% | 62.68 | 0.98 |
01/14 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 700 | 63億5440万 | 0% | 62.68 | 0.98 |
01/13 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,200 | 63億5440万 | -0.03% | 62.68 | 0.98 |
01/12 | 3,375 | 3,380 | 3,375 | 3,380 | 0% | 500 | 63億5440万 | -0.03% | 62.68 | 0.98 |
01/11 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | 63億5440万 | -0.03% | 62.68 | 0.98 |
01/07 | 3,380 | 3,380 | 3,375 | 3,380 | 0% | 1,500 | 63億5440万 | -0.03% | 62.68 | 0.98 |
01/06 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,000 | 63億5440万 | -0.03% | 62.68 | 0.98 |
01/05 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 200 | 63億5440万 | -0.03% | 62.68 | 0.98 |
01/04 | 3,380 | 3,385 | 3,375 | 3,380 | 0% | 9,200 | 63億5440万 | -0.03% | 62.68 | 0.98 |
2021 | ||||||||||
12/30 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1,800 | 63億5440万 | -0.03% | 62.68 | 0.98 |
12/29 | 3,370 | 3,385 | 3,370 | 3,380 | +0.15% | 3,800 | 63億5440万 | -0.03% | 62.68 | 0.98 |
12/28 | 3,370 | 3,375 | 3,370 | 3,375 | +0.15% | 500 | 63億4500万 | -0.18% | 62.59 | 0.98 |
12/27 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 1,400 | 63億3560万 | -0.33% | 62.49 | 0.98 |
12/24 | 3,365 | 3,370 | 3,365 | 3,370 | -0.3% | 1,600 | 63億3560万 | -0.33% | 62.49 | 0.98 |
12/23 | 3,375 | 3,385 | 3,370 | 3,380 | 0% | 13,400 | 63億5440万 | -0.03% | 62.68 | 0.98 |
12/22 | 3,375 | 3,390 | 3,375 | 3,380 | +0.15% | 5,900 | 63億5440万 | +0.15% | 62.68 | 0.98 |
12/21 | 3,380 | 3,385 | 3,375 | 3,375 | +0.15% | 10,700 | 63億4500万 | +2.09% | 62.59 | 0.98 |
12/20 | 3,365 | 3,380 | 3,365 | 3,370 | -0.44% | 8,600 | 63億3560万 | +4.53% | 62.49 | 0.98 |
12/17 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 1,700 | 63億6380万 | +8.11% | 62.77 | 0.99 |
12/16 | 3,385 | 3,390 | 3,385 | 3,385 | 0% | 2,000 | 63億6380万 | +11.46% | 62.77 | 0.99 |
12/15 | 3,390 | 3,390 | 3,385 | 3,385 | -0.15% | 13,300 | 63億6380万 | +15.02% | 62.77 | 0.99 |
12/14 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 7,600 | 63億7320万 | +18.99% | 62.86 | 0.99 |
12/13 | 3,395 | 3,400 | 3,390 | 3,390 | +0.15% | 16,500 | 63億7320万 | +23.05% | 62.86 | 0.99 |
12/10 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 1,500 | 63億6380万 | +27.16% | 62.77 | 0.99 |
12/09 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 3,900 | 63億6380万 | +31.81% | 62.77 | 0.99 |
12/08 | 3,390 | 3,390 | 3,385 | 3,385 | -0.15% | 16,200 | 63億6380万 | +36.82% | 62.77 | 0.99 |
12/07 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 4,000 | 63億7320万 | +42.5% | 62.86 | 0.99 |
12/06 | 3,385 | 3,390 | 3,385 | 3,390 | +0.3% | 32,000 | 63億7320万 | +48.49% | 62.86 | 0.99 |
12/03 | 3,385 | 3,385 | 3,380 | 3,380 | -0.15% | 26,100 | 63億5440万 | +54.41% | 62.68 | 0.98 |
12/02 | 3,375 | 3,385 | 3,375 | 3,385 | +0.3% | 23,000 | 63億6380万 | +61.65% | 62.77 | 0.99 |
12/01 | 3,380 | 3,380 | 3,375 | 3,375 | -0.15% | 42,300 | 63億4500万 | +68.83% | 62.59 | 0.98 |
11/30 | 3,380 | 3,385 | 3,380 | 3,380 | 0% | 20,800 | 63億5440万 | +77.43% | 62.68 | 0.98 |
11/29 | 3,380 | 3,385 | 3,380 | 3,380 | 0% | 28,300 | 63億5440万 | +86.74% | 62.68 | 0.98 |
11/26 | 3,380 | 3,385 | 3,380 | 3,380 | 0% | 19,200 | 63億5440万 | +96.97% | 62.68 | 0.98 |
11/25 | 3,380 | 3,380 | 3,375 | 3,380 | +0.15% | 48,400 | 63億5440万 | +108.38% | 62.68 | 0.98 |
11/24 | 3,375 | 3,380 | 3,375 | 3,375 | 0% | 10,300 | 63億4500万 | +121.02% | 62.59 | 0.98 |
11/22 | 3,375 | 3,380 | 3,375 | 3,375 | -0.15% | 17,500 | 63億4500万 | +135.52% | 62.59 | 0.98 |
11/19 | 3,375 | 3,380 | 3,370 | 3,380 | +0.45% | 86,100 | 63億5440万 | +152.43% | 62.68 | 0.98 |
11/18 | 3,375 | 3,385 | 3,365 | 3,365 | +4.02% | 297,700 | 63億2620万 | +170.28% | 62.4 | 0.98 |
11/17 | 3,235 | 3,235 | 3,235 | 3,235 | +97.86% | 8,500 | 60億8180万 | +180.82% | 59.99 | 0.94 |
11/16 | 1,635 | 1,635 | 1,635 | 1,635 | +22.47% | 3,500 | 30億7380万 | +53.52% | 30.32 | 0.48 |
11/15 | 1,335 | 1,335 | 1,335 | 1,335 | +28.99% | 7,900 | 25億980万 | +28.24% | 24.76 | 0.39 |
11/12 | 1,048 | 1,048 | 1,035 | 1,035 | -0.58% | 400 | 19億4580万 | +0.58% | 19.19 | 0.3 |
11/11 | 1,055 | 1,055 | 1,041 | 1,041 | +0.68% | 200 | 19億5708万 | +1.07% | 19.3 | 0.3 |
11/10 | 1,045 | 1,049 | 1,034 | 1,034 | -1.24% | 800 | 19億4392万 | +0.29% | 19.17 | 0.3 |
11/09 | 1,047 | 1,047 | 1,047 | 1,047 | +0.58% | 100 | 19億6836万 | +1.55% | 19.42 | 0.31 |
11/08 | 1,041 | 1,041 | 1,041 | 1,041 | -0.38% | 100 | 19億5708万 | +0.97% | 19.3 | 0.3 |
11/05 | 1,045 | 1,064 | 1,045 | 1,045 | 0% | 1,700 | 19億6460万 | +1.36% | 19.38 | 0.3 |
11/04 | 1,031 | 1,045 | 1,031 | 1,045 | +1.46% | 700 | 19億6460万 | +1.36% | 19.38 | 0.3 |
11/01 | 1,023 | 1,030 | 1,023 | 1,030 | +1.98% | 600 | 19億3640万 | -0.1% | 19.1 | 0.3 |
10/29 | 1,010 | 1,010 | 1,009 | 1,010 | +0.1% | 1,700 | 18億9880万 | -2.04% | 18.73 | 0.29 |
10/28 | 1,009 | 1,009 | 1,009 | 1,009 | -1.08% | 500 | 18億9692万 | -2.13% | 18.71 | 0.29 |
10/27 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 100 | 19億1760万 | -1.16% | 18.92 | 0.3 |
10/26 | 1,020 | 1,020 | 1,020 | 1,020 | +0.69% | 100 | 19億1760万 | -1.26% | 18.92 | 0.3 |
10/25 | 1,020 | 1,020 | 1,013 | 1,013 | -0.49% | 300 | 19億444万 | -2.03% | 18.79 | 0.3 |
10/22 | 1,018 | 1,018 | 1,018 | 1,018 | +0.69% | 100 | 19億1384万 | -1.74% | 18.88 | 0.3 |
10/21 | 1,021 | 1,023 | 1,007 | 1,011 | -0.88% | 1,200 | 19億68万 | -2.51% | 18.75 | 0.29 |
10/20 | 1,027 | 1,027 | 1,020 | 1,020 | -0.2% | 300 | 19億1760万 | -1.83% | 18.92 | 0.3 |
10/19 | 1,022 | 1,022 | 1,022 | 1,022 | -0.39% | 200 | 19億2136万 | -1.73% | 18.95 | 0.3 |
10/18 | 1,026 | 1,026 | 1,026 | 1,026 | +0.59% | 200 | 19億2888万 | -1.44% | 19.03 | 0.3 |
10/15 | 1,017 | 1,020 | 1,017 | 1,020 | +0.89% | 200 | 19億1760万 | -2.02% | 18.92 | 0.3 |
10/14 | 1,014 | 1,015 | 1,011 | 1,011 | -1.56% | 1,400 | 19億68万 | -2.98% | 18.75 | 0.29 |
10/13 | 1,032 | 1,032 | 1,027 | 1,027 | -1.25% | 300 | 19億3076万 | -1.53% | 19.04 | 0.3 |
10/12 | 1,070 | 1,070 | 1,040 | 1,040 | -2.8% | 1,800 | 19億5520万 | -0.29% | 19.29 | 0.3 |
10/11 | 1,060 | 1,070 | 1,060 | 1,070 | +3.68% | 700 | 20億1160万 | +2.59% | 19.84 | 0.31 |
10/07 | 1,032 | 1,032 | 1,032 | 1,032 | -1.53% | 100 | 19億4016万 | -0.96% | 19.14 | 0.3 |
10/06 | 1,035 | 1,048 | 1,029 | 1,048 | 0% | 7,700 | 19億7024万 | +0.58% | 19.43 | 0.31 |
10/05 | 1,055 | 1,055 | 1,048 | 1,048 | -1.6% | 200 | 19億7024万 | +0.58% | 19.43 | 0.31 |
10/04 | 1,048 | 1,080 | 1,048 | 1,065 | +1.62% | 900 | 20億220万 | +2.21% | 19.75 | 0.31 |
10/01 | 1,048 | 1,048 | 1,048 | 1,048 | +0.96% | 100 | 19億7024万 | +0.58% | 19.43 | 0.31 |
09/30 | 1,038 | 1,038 | 1,038 | 1,038 | +0.1% | 200 | 19億5144万 | -0.29% | 19.25 | 0.31 |
09/29 | 1,052 | 1,052 | 1,037 | 1,037 | -1.52% | 200 | 19億4956万 | -0.38% | 19.23 | 0.31 |
09/28 | 1,043 | 1,053 | 1,043 | 1,053 | +0.96% | 900 | 19億7964万 | +1.25% | 19.53 | 0.31 |
09/27 | 1,033 | 1,043 | 1,033 | 1,043 | +1.66% | 400 | 19億6084万 | +0.38% | 19.34 | 0.31 |
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 | |
2007年 3月期 | 3,860 386 4/5 | 2,510 251 6/8 | 21,600 216,000 6/12 | - | - | +12.93% 12/18 | -19.73% 6/8 |
2008年 3月期 | 4,730 473 11/7 | 2,470 247 3/17 | 26,300 263,000 8/8 | - | - | +16.62% 8/27 | -22.95% 1/17 |
2009年 3月期 | 2,870 287 5/16 | 1,020 102 2/23 102 2/20 | 20,300 203,000 6/18 | - | - | +24.7% 3/23 | -34.88% 10/9 |
2010年 3月期 | 1,450 145 6/15 145 6/10 | 920 92 2/12 | 38,000 380,000 7/23 | - | - | +18.72% 4/27 | -13.11% 11/26 7/15 |
2011年 3月期 | 1,440 144 1/17 | 900 90 3/17 90 3/16 他2件 | 10,000 100,000 1/17 | 24億1920万 | 15億1200万 | +18.43% 1/17 | -31.07% 3/15 |
2012年 3月期 | 1,300 130 3/21 | 820 82 12/19 | 101,700 1,017,000 3/21 | 21億8400万 | 13億7760万 | +22.33% 3/21 | -12.14% 8/9 |
2013年 3月期 | 1,610 161 3/21 | 800 80 6/4 80 5/16 他2件 | 11,300 113,000 11/12 | 27億480万 | 13億4400万 | +65.53% 4/16 | -17.08% 5/15 |
2014年 3月期 | 2,790 279 4/16 | 1,150 115 6/27 115 6/26 | 186,300 1,863,000 4/16 | 46億8720万 | 19億3200万 | +42.84% 7/11 | -28.22% 6/7 |
2015年 3月期 | 2,880 288 2/18 | 1,280 128 5/28 128 5/27 他3件 | 938,200 9,382,000 2/18 | 54億1440万 | 24億640万 | +33.6% 7/24 | -10.4% 10/10 |
2016年 3月期 | 2,240 224 6/8 | 1,060 106 2/12 | 104,100 1,041,000 6/5 | 42億1120万 | 19億9280万 | +12.79% 3/23 | -23.75% 8/24 |
2017年 3月期 | 1,430 143 5/23 | 1,051 11/14 11/9 | 12,200 122,000 7/25 | 26億8840万 | 19億7588万 | +7.11% 8/31 | -12.94% 6/24 |
2018年 3月期 | 1,480 1/30 | 1,107 4/17 | 49,000 11/7 | 27億8240万 | 20億8116万 | +19.22% 5/22 | -13.2% 2/14 |
2019年 3月期 | 1,480 5/23 | 880 12/25 | 11,400 12/6 | 27億8240万 | 16億5440万 | +7.81% 9/26 | -19.04% 12/25 |
2020年 3月期 | 1,300 1/10 | 730 3/26 | 30,600 12/23 | 24億4400万 | 13億7240万 | +17.07% 1/10 | -24.5% 3/19 |
2021年 3月期 | 1,149 2/25 | 748 4/6 | 22,400 12/17 | 21億6012万 | 14億624万 | +14.45% 12/17 | -7.23% 11/4 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%(1.04倍)
- 1985/12/28 vs 1984/12/28
- -3%(0.97倍)
- 1986/12/27 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/27
- 28%(1.28倍)
- 1988/12/28 vs 1987/12/28
- 53%(1.53倍)
- 1989/12/29 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/27 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/26 vs 1990/12/27
- -7%(0.93倍)
- 1992/12/28 vs 1991/12/26
- -51%(0.49倍)
- 1993/12/29 vs 1992/12/28
- 53%(1.53倍)
- 1994/12/30 vs 1993/12/29
- 174%(2.74倍)
- 1995/12/29 vs 1994/12/30
- -31%(0.69倍)
- 1996/12/30 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/30 vs 1996/12/30
- -42%(0.58倍)
- 1998/12/28 vs 1997/12/30
- -20%(0.8倍)
- 1999/12/30 vs 1998/12/28
- 36%(1.36倍)
- 2000/12/29 vs 1999/12/30
- -22%(0.78倍)
- 2001/12/28 vs 2000/12/29
- -40%(0.6倍)
- 2002/12/30 vs 2001/12/28
- -46%(0.54倍)
- 2003/12/30 vs 2002/12/30
- 61%(1.61倍)
- 2004/12/30 vs 2003/12/30
- 54%(1.54倍)
- 2005/12/30 vs 2004/12/30
- 75%(1.75倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- 16%(1.16倍)
- 2008/12/29 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/29
- -15%(0.85倍)
- 2010/12/29 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/29
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- -23%(0.77倍)
- 2017/12/28 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/28
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 248%(3.48倍)