株価チャート
株価
1/12
- 前日 (1/11)
- 948
- 始値
- 948
- 高値
- 949
- 安値
- 948
- 終値 ±0%
- 948
- 出来高 +537.5%
- 15,300
乖離率
- 株価(5日)
移動平均値 - 0%
948 - 株価(25日)
移動平均値 - 0%
948 - 出来高(5日)
移動平均値 - +246.15%
4,420
2021/08/16~2022/01/12
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 | ||||||||||
01/12 | 948 | 949 | 948 | 948 | 0% | 15,300 | 20億3156万 | 0% | 964.85 | 0.84 |
01/11 | 948 | 948 | 948 | 948 | -0.11% | 2,400 | 20億3156万 | 0% | 964.85 | 0.84 |
01/07 | 948 | 949 | 948 | 949 | +0.11% | 1,800 | 20億3370万 | +0.11% | 965.87 | 0.85 |
01/06 | 948 | 948 | 948 | 948 | 0% | 1,000 | 20億3156万 | +0.11% | 964.85 | 0.84 |
01/05 | 948 | 948 | 948 | 948 | 0% | 1,600 | 20億3156万 | +0.11% | 964.85 | 0.84 |
01/04 | 948 | 948 | 948 | 948 | 0% | 600 | 20億3156万 | +0.11% | 964.85 | 0.84 |
2021 | ||||||||||
12/30 | 948 | 948 | 948 | 948 | 0% | 100 | 20億3156万 | +0.11% | 964.85 | 0.84 |
12/29 | 948 | 948 | 948 | 948 | 0% | 600 | 20億3156万 | 0% | 964.85 | 0.84 |
12/28 | 948 | 948 | 948 | 948 | 0% | 1,000 | 20億3156万 | 0% | 964.85 | 0.84 |
12/27 | 948 | 948 | 948 | 948 | +0.11% | 700 | 20億3156万 | 0% | 964.85 | 0.84 |
12/24 | 947 | 948 | 947 | 947 | 0% | 1,400 | 20億2942万 | -0.11% | 963.84 | 0.84 |
12/23 | 947 | 947 | 947 | 947 | -0.11% | 900 | 20億2942万 | -0.11% | 963.84 | 0.84 |
12/22 | 947 | 948 | 947 | 948 | +0.11% | 700 | 20億3156万 | 0% | 964.85 | 0.84 |
12/21 | 947 | 947 | 947 | 947 | 0% | 900 | 20億2942万 | -0.11% | 963.84 | 0.84 |
12/20 | 949 | 949 | 947 | 947 | +0.11% | 1,200 | 20億2942万 | -0.11% | 963.84 | 0.84 |
12/17 | 947 | 947 | 946 | 946 | -0.11% | 3,600 | 20億2727万 | -0.21% | 962.82 | 0.84 |
12/16 | 947 | 947 | 946 | 947 | 0% | 3,200 | 20億2942万 | -0.21% | 963.84 | 0.84 |
12/15 | 948 | 948 | 947 | 947 | 0% | 1,000 | 20億2942万 | -0.21% | 963.84 | 0.84 |
12/14 | 948 | 948 | 947 | 947 | -0.11% | 200 | 20億2942万 | -0.21% | 963.84 | 0.84 |
12/13 | 948 | 948 | 948 | 948 | +0.11% | 200 | 20億3156万 | -0.11% | 964.85 | 0.84 |
12/10 | 947 | 948 | 947 | 947 | 0% | 1,800 | 20億2942万 | -0.21% | 963.84 | 0.84 |
12/08 | 947 | 947 | 947 | 947 | 0% | 200 | 20億2942万 | -0.21% | 963.84 | 0.84 |
12/07 | 948 | 948 | 947 | 947 | 0% | 2,500 | 20億2942万 | -0.32% | 963.84 | 0.84 |
12/06 | 947 | 948 | 947 | 947 | -0.11% | 600 | 20億2942万 | -0.32% | 963.84 | 0.84 |
12/03 | 948 | 948 | 947 | 948 | 0% | 700 | 20億3156万 | -0.21% | 964.85 | 0.84 |
12/02 | 948 | 948 | 947 | 948 | 0% | 500 | 20億3156万 | -0.21% | 964.85 | 0.84 |
12/01 | 948 | 948 | 948 | 948 | 0% | 600 | 20億3156万 | -0.21% | 964.85 | 0.84 |
11/30 | 948 | 948 | 948 | 948 | 0% | 800 | 20億3156万 | -0.21% | 964.85 | 0.84 |
11/29 | 948 | 948 | 948 | 948 | 0% | 4,000 | 20億3156万 | -0.21% | 964.85 | 0.84 |
11/26 | 948 | 948 | 947 | 948 | 0% | 1,900 | 20億3156万 | -0.32% | 964.85 | 0.84 |
11/25 | 948 | 949 | 947 | 948 | -0.21% | 1,500 | 20億3156万 | -0.32% | 964.85 | 0.84 |
11/24 | 950 | 950 | 950 | 950 | 0% | 100 | 20億3585万 | -0.11% | 966.89 | 0.85 |
11/22 | 948 | 950 | 948 | 950 | +0.32% | 600 | 20億3585万 | -0.11% | 966.89 | 0.85 |
11/19 | 950 | 950 | 947 | 947 | -0.32% | 1,300 | 20億2942万 | -0.42% | 963.84 | 0.84 |
11/18 | 951 | 951 | 950 | 950 | -0.11% | 300 | 20億3585万 | -0.11% | 966.89 | 0.85 |
11/17 | 951 | 951 | 951 | 951 | 0% | 600 | 20億3799万 | 0% | 967.91 | 0.85 |
11/16 | 951 | 951 | 951 | 951 | -0.11% | 1,400 | 20億3799万 | 0% | 967.91 | 0.85 |
11/15 | 951 | 952 | 951 | 952 | +0.21% | 4,400 | 20億4013万 | +0.11% | 968.92 | 0.85 |
11/12 | 950 | 950 | 950 | 950 | -0.11% | 200 | 20億3585万 | -0.11% | 966.89 | 0.85 |
11/11 | 951 | 951 | 951 | 951 | 0% | 1,000 | 20億3799万 | -0.11% | 967.91 | 0.85 |
11/10 | 951 | 951 | 951 | 951 | 0% | 200 | 20億3799万 | -0.11% | 967.91 | 0.85 |
11/09 | 951 | 951 | 951 | 951 | 0% | 400 | 20億3799万 | +0.32% | 967.91 | 0.85 |
11/08 | 951 | 951 | 951 | 951 | 0% | 400 | 20億3799万 | +0.32% | 967.91 | 0.85 |
11/05 | 951 | 951 | 951 | 951 | 0% | 1,100 | 20億3799万 | +0.32% | 967.91 | 0.85 |
11/04 | 951 | 951 | 951 | 951 | 0% | 900 | 20億3799万 | +0.21% | 967.91 | 0.85 |
11/02 | 951 | 952 | 951 | 951 | -0.11% | 3,000 | 20億3799万 | +0.21% | 967.91 | 0.85 |
11/01 | 952 | 952 | 951 | 952 | +0.11% | 900 | 20億4013万 | +0.21% | 968.92 | 0.85 |
10/29 | 950 | 952 | 950 | 951 | -0.11% | 1,800 | 20億3799万 | +0.11% | 967.91 | 0.85 |
10/28 | 951 | 952 | 951 | 952 | +0.11% | 1,000 | 20億4013万 | +0.21% | 968.92 | 0.85 |
10/27 | 952 | 953 | 951 | 951 | +0.11% | 4,000 | 20億3799万 | +0.11% | 967.91 | 0.85 |
10/26 | 951 | 951 | 950 | 950 | -0.11% | 3,700 | 20億3585万 | -0.11% | 966.89 | 0.85 |
10/25 | 951 | 951 | 950 | 951 | 0% | 700 | 20億3799万 | +0.11% | 967.91 | 0.85 |
10/22 | 950 | 951 | 949 | 951 | 0% | 3,500 | 20億3799万 | +0.21% | 967.91 | 0.85 |
10/21 | 950 | 951 | 950 | 951 | 0% | 5,600 | 20億3799万 | +0.21% | 967.91 | 0.85 |
10/20 | 951 | 951 | 951 | 951 | -0.21% | 300 | 20億3799万 | +0.21% | 967.91 | 0.85 |
10/19 | 952 | 953 | 948 | 953 | +0.11% | 13,900 | 20億4227万 | +0.42% | 969.94 | 0.85 |
10/18 | 952 | 952 | 952 | 952 | 0% | 5,100 | 20億4013万 | +0.32% | 968.92 | 0.85 |
10/15 | 953 | 953 | 952 | 952 | 0% | 4,900 | 20億4013万 | +0.53% | 968.92 | 0.85 |
10/14 | 952 | 953 | 952 | 952 | 0% | 8,400 | 20億4013万 | +0.53% | 968.92 | 0.85 |
10/13 | 952 | 953 | 952 | 952 | 0% | 4,400 | 20億4013万 | +0.63% | 968.92 | 0.85 |
10/12 | 952 | 953 | 952 | 952 | 0% | 4,900 | 20億4013万 | +0.74% | 968.92 | 0.85 |
10/11 | 953 | 954 | 952 | 952 | -0.21% | 30,400 | 20億4013万 | +0.85% | 968.92 | 0.85 |
10/08 | 954 | 955 | 953 | 954 | 0% | 5,800 | 20億4442万 | +1.17% | 970.96 | 0.85 |
10/07 | 954 | 956 | 953 | 954 | +0.1% | 56,600 | 20億4442万 | +1.27% | 970.96 | 0.85 |
10/06 | 953 | 954 | 951 | 953 | +11.59% | 323,400 | 20億4227万 | +1.38% | 969.94 | 0.85 |
10/05 | 946 | 946 | 851 | 854 | -9.92% | 70,400 | 18億3012万 | -9.05% | 869.18 | 0.76 |
10/04 | 948 | 948 | 917 | 948 | -1.76% | 4,100 | 20億3156万 | +0.64% | 964.85 | 0.84 |
10/01 | 955 | 970 | 955 | 965 | 0% | 3,700 | 20億6799万 | +2.77% | 982.16 | 0.86 |
09/30 | 956 | 965 | 956 | 965 | 0% | 2,100 | 20億6799万 | +3.21% | 982.16 | 0.86 |
09/29 | 965 | 965 | 963 | 965 | 0% | 2,600 | 20億6799万 | +3.54% | 982.16 | 0.86 |
09/28 | 952 | 965 | 950 | 965 | +1.26% | 27,100 | 20億6799万 | +3.99% | 982.16 | 0.86 |
09/27 | 958 | 958 | 951 | 953 | -0.52% | 13,700 | 20億4227万 | +3.03% | 969.94 | 0.85 |
09/24 | 949 | 968 | 940 | 958 | +0.84% | 19,900 | 20億5299万 | +3.9% | 975.03 | 0.85 |
09/22 | 950 | 957 | 946 | 950 | -1.04% | 22,000 | 20億3585万 | +3.37% | 966.89 | 0.85 |
09/21 | 940 | 980 | 940 | 960 | +3.23% | 11,700 | 20億5728万 | +4.8% | 977.07 | 0.86 |
09/17 | 928 | 948 | 926 | 930 | -0.64% | 8,800 | 19億9299万 | +1.97% | 946.53 | 0.83 |
09/16 | 951 | 951 | 936 | 936 | -1.58% | 47,400 | 20億584万 | +2.74% | 952.64 | 0.83 |
09/15 | 950 | 953 | 949 | 951 | 0% | 23,400 | 20億3799万 | +4.74% | 967.91 | 0.85 |
09/14 | 950 | 954 | 944 | 951 | +0.11% | 27,800 | 20億3799万 | +5.08% | 967.91 | 0.85 |
09/13 | 944 | 962 | 943 | 950 | +1.06% | 28,500 | 20億3585万 | +5.79% | 966.89 | 0.85 |
09/10 | 920 | 951 | 920 | 940 | +2.17% | 34,300 | 20億1442万 | +5.98% | 956.71 | 0.84 |
09/09 | 927 | 928 | 911 | 920 | -1.6% | 8,700 | 19億7156万 | +5.5% | 936.36 | 0.82 |
09/08 | 927 | 937 | 926 | 935 | +0.75% | 55,200 | 20億370万 | +9.1% | 951.62 | 0.83 |
09/07 | 926 | 935 | 926 | 928 | +0.22% | 28,400 | 19億8870万 | +10.34% | 944.5 | 0.83 |
09/06 | 930 | 935 | 922 | 926 | -0.43% | 54,700 | 19億8441万 | +12.11% | 942.46 | 0.82 |
09/03 | 927 | 935 | 924 | 930 | +0.32% | 18,500 | 19億9299万 | +14.81% | 946.53 | 0.83 |
09/02 | 922 | 935 | 913 | 927 | +0.32% | 12,100 | 19億8656万 | +16.75% | 943.48 | 0.83 |
09/01 | 922 | 929 | 922 | 924 | +0.22% | 4,500 | 19億8013万 | +18.77% | 940.43 | 0.82 |
08/31 | 917 | 926 | 915 | 922 | -0.32% | 5,700 | 19億7584万 | +21% | 938.39 | 0.82 |
08/30 | 944 | 944 | 904 | 925 | -0.43% | 7,400 | 19億8227万 | +23.99% | 941.44 | 0.82 |
08/27 | 874 | 947 | 874 | 929 | +6.41% | 47,900 | 19億9084万 | +27.26% | 945.52 | 0.83 |
08/26 | 874 | 877 | 872 | 873 | 0% | 5,300 | 18億7083万 | +22.27% | 888.52 | 0.78 |
08/25 | 873 | 874 | 871 | 873 | -0.23% | 6,300 | 18億7083万 | +24.54% | 888.52 | 0.78 |
08/24 | 879 | 879 | 872 | 875 | +0.34% | 14,700 | 18億7512万 | +27.37% | 890.56 | 0.78 |
08/23 | 876 | 877 | 871 | 872 | -1.25% | 24,500 | 18億6869万 | +29.57% | 887.5 | 0.78 |
08/20 | 877 | 883 | 876 | 883 | +0.34% | 17,500 | 18億9226万 | +33.79% | 898.7 | 0.79 |
08/19 | 874 | 880 | 871 | 880 | +0.46% | 19,100 | 18億8584万 | +36.22% | 895.64 | 0.78 |
08/18 | 874 | 881 | 870 | 876 | -0.23% | 21,300 | 18億7726万 | +38.61% | 891.57 | 0.78 |
08/17 | 870 | 878 | 867 | 878 | +0.23% | 26,600 | 18億8155万 | +42.07% | 893.61 | 0.78 |
08/16 | 872 | 876 | 867 | 876 | -1.13% | 33,200 | 18億7726万 | +44.79% | 891.57 | 0.78 |
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 | 1,030 4/5 | 708 11/29 | 9,400 8/14 | - | - | +4.92% 1/29 | -10.8% 11/22 |
2008年 3月期 | 796 6/4 | 422 3/11 | 10,300 6/5 | - | - | +7.33% 5/31 | -17.04% 11/27 |
2009年 3月期 | 569 5/23 | 240 10/9 | 8,600 10/31 | - | - | +20.66% 5/23 | -27.29% 10/10 |
2010年 3月期 | 477 7/8 | 310 4/16 4/3 | 7,700 7/7 | - | - | +20.73% 7/7 | -13.21% 11/27 |
2011年 3月期 | 418 4/14 | 301 3/17 | 15,900 5/31 | 8億9577万 | 6億4504万 | +7.22% 12/14 | -17.18% 3/15 |
2012年 3月期 | 374 8/3 8/1 | 321 1/12 | 15,600 7/1 | 8億148万 | 6億8790万 | +6.09% 8/1 | -6.17% 8/12 |
2013年 3月期 | 510 3/28 | 329 5/15 | 28,500 6/19 | 10億9293万 | 7億504万 | +34.72% 5/7 | -6.15% 2/15 |
2014年 3月期 | 745 5/8 | 426 4/2 | 330,800 11/12 | 15億9653万 | 9億1291万 | +43.45% 5/8 | -15.3% 6/6 |
2015年 3月期 | 1,682 3/16 | 449 4/11 | 2,013,200 3/16 | 36億452万 | 9億6220万 | +92.24% 3/16 | -16.46% 4/8 |
2016年 3月期 | 1,418 5/11 | 445 2/12 | 789,900 5/11 | 30億3877万 | 9億5363万 | +31.58% 5/11 | -19.84% 2/12 |
2017年 3月期 | 1,352 6/7 | 460 4/6 | 1,856,500 6/7 | 28億9733万 | 9億8578万 | +106.94% 6/1 | -19.25% 6/27 |
2018年 3月期 | 1,790 3/29 | 595 4/13 | 2,115,600 3/22 | 38億3597万 | 12億7508万 | +61.12% 3/27 | -17.83% 4/27 |
2019年 3月期 | 1,745 4/5 | 641 12/25 | 982,600 4/5 | 37億3953万 | 13億7366万 | +13.2% 10/16 | -22.46% 12/25 |
2020年 3月期 | 980 5/20 | 420 3/13 | 245,200 5/21 | 21億14万 | 9億6万 | +24.98% 5/20 | -24.94% 3/13 |
2021年 3月期 | 785 6/18 | 445 4/6 | 564,600 6/18 | 16億8225万 | 9億5363万 | +21.6% 9/1 | -11.14% 7/2 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/30
- 85%(1.85倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 38%(1.38倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/29 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/29
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- 90%(1.9倍)