株価チャート
株価
2/24
- 前日 (2/22)
- 1,549
- 始値
- 1,547
- 高値
- 1,550
- 安値
- 1,547
- 終値 +0.06%
- 1,550
- 出来高 +999.99%
- 175,800
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,549 - 株価（25日）
移動平均値 - +0.13%
1,548 - 出来高（5日）
移動平均値 - +284.35%
45,740
2021/09/29～2022/02/24
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 | ||||||||||
| 02/24 | 1,547 | 1,550 | 1,547 | 1,550 | +0.06% | 175,800 | 1782億5000万 | +0.13% | 33.09 | 1.01 |
| 02/22 | 1,547 | 1,549 | 1,547 | 1,549 | 0% | 14,900 | 1781億3500万 | +0.06% | 33.06 | 1.01 |
| 02/21 | 1,547 | 1,549 | 1,547 | 1,549 | 0% | 13,000 | 1781億3500万 | +0.06% | 33.06 | 1.01 |
| 02/18 | 1,547 | 1,549 | 1,547 | 1,549 | +0.06% | 14,900 | 1781億3500万 | +0.06% | 33.06 | 1.01 |
| 02/17 | 1,548 | 1,548 | 1,547 | 1,548 | -0.06% | 10,100 | 1780億2000万 | 0% | 33.04 | 1 |
| 02/16 | 1,547 | 1,549 | 1,547 | 1,549 | +0.13% | 8,300 | 1781億3500万 | +0.06% | 33.06 | 1.01 |
| 02/15 | 1,547 | 1,551 | 1,547 | 1,547 | 0% | 9,100 | 1779億500万 | -0.06% | 33.02 | 1 |
| 02/14 | 1,547 | 1,550 | 1,547 | 1,547 | -0.06% | 11,700 | 1779億500万 | -0.06% | 33.02 | 1 |
| 02/10 | 1,548 | 1,549 | 1,548 | 1,548 | 0% | 700 | 1780億2000万 | 0% | 33.04 | 1 |
| 02/09 | 1,548 | 1,548 | 1,548 | 1,548 | 0% | 1,400 | 1780億2000万 | 0% | 33.04 | 1 |
| 02/08 | 1,548 | 1,550 | 1,548 | 1,548 | +0.06% | 8,500 | 1780億2000万 | 0% | 33.04 | 1 |
| 02/07 | 1,550 | 1,552 | 1,547 | 1,547 | -0.19% | 62,000 | 1779億500万 | -0.06% | 33.02 | 1 |
| 02/04 | 1,548 | 1,550 | 1,547 | 1,550 | 0% | 17,200 | 1782億5000万 | +0.13% | 33.09 | 1.01 |
| 02/03 | 1,547 | 1,550 | 1,547 | 1,550 | 0% | 4,900 | 1782億5000万 | +0.13% | 33.09 | 1.01 |
| 02/02 | 1,548 | 1,552 | 1,547 | 1,550 | +0.19% | 11,100 | 1782億5000万 | +0.13% | 33.09 | 1.01 |
| 02/01 | 1,547 | 1,550 | 1,547 | 1,547 | -0.19% | 11,800 | 1779億500万 | -0.06% | 33.02 | 1 |
| 01/31 | 1,548 | 1,550 | 1,547 | 1,550 | -0.06% | 14,300 | 1782億5000万 | +0.13% | 33.09 | 1.01 |
| 01/28 | 1,551 | 1,552 | 1,547 | 1,551 | +0.26% | 168,300 | 1783億6500万 | +0.19% | 33.11 | 1.01 |
| 01/27 | 1,547 | 1,549 | 1,547 | 1,547 | -0.19% | 13,100 | 1779億500万 | 0% | 33.02 | 1 |
| 01/26 | 1,548 | 1,550 | 1,547 | 1,550 | +0.19% | 11,300 | 1782億5000万 | +0.19% | 33.09 | 1.01 |
| 01/25 | 1,547 | 1,550 | 1,547 | 1,547 | 0% | 183,700 | 1779億500万 | 0% | 33.02 | 1 |
| 01/24 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 35,400 | 1779億500万 | 0% | 33.02 | 1 |
| 01/21 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 62,400 | 1779億500万 | 0% | 33.02 | 1 |
| 01/20 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 33,600 | 1779億500万 | 0% | 33.02 | 1 |
| 01/19 | 1,547 | 1,548 | 1,547 | 1,547 | -0.06% | 33,300 | 1779億500万 | 0% | 33.02 | 1 |
| 01/18 | 1,547 | 1,548 | 1,547 | 1,548 | +0.06% | 329,300 | 1780億2000万 | +0.06% | 33.04 | 1 |
| 01/17 | 1,547 | 1,550 | 1,547 | 1,547 | 0% | 338,400 | 1779億500万 | 0% | 33.02 | 1 |
| 01/14 | 1,547 | 1,550 | 1,547 | 1,547 | -0.26% | 358,400 | 1779億500万 | 0% | 33.02 | 1 |
| 01/13 | 1,547 | 1,552 | 1,546 | 1,551 | +0.26% | 309,600 | 1783億6500万 | +0.26% | 33.11 | 1.01 |
| 01/12 | 1,549 | 1,550 | 1,547 | 1,547 | -0.19% | 92,900 | 1779億500万 | 0% | 33.02 | 1 |
| 01/11 | 1,548 | 1,550 | 1,547 | 1,550 | +0.13% | 41,100 | 1782億5000万 | +0.19% | 33.09 | 1.01 |
| 01/07 | 1,550 | 1,550 | 1,547 | 1,548 | 0% | 36,300 | 1780億2000万 | +0.06% | 33.04 | 1 |
| 01/06 | 1,548 | 1,550 | 1,547 | 1,548 | +0.06% | 63,900 | 1780億2000万 | +0.06% | 33.04 | 1 |
| 01/05 | 1,549 | 1,550 | 1,547 | 1,547 | 0% | 103,500 | 1779億500万 | 0% | 33.02 | 1 |
| 01/04 | 1,548 | 1,558 | 1,547 | 1,547 | 0% | 161,100 | 1779億500万 | 0% | 33.02 | 1 |
| 2021 | ||||||||||
| 12/30 | 1,547 | 1,549 | 1,547 | 1,547 | 0% | 138,600 | 1779億500万 | 0% | 33.02 | 1 |
| 12/29 | 1,547 | 1,551 | 1,547 | 1,547 | -0.06% | 253,000 | 1779億500万 | 0% | 33.02 | 1 |
| 12/28 | 1,548 | 1,551 | 1,547 | 1,548 | -0.13% | 148,000 | 1780億2000万 | +0.06% | 33.04 | 1 |
| 12/27 | 1,547 | 1,550 | 1,547 | 1,550 | +0.13% | 47,500 | 1782億5000万 | +0.19% | 33.09 | 1.01 |
| 12/24 | 1,545 | 1,560 | 1,545 | 1,548 | +0.19% | 46,900 | 1780億2000万 | +0.13% | 33.04 | 1 |
| 12/23 | 1,541 | 1,548 | 1,539 | 1,545 | +0.26% | 62,800 | 1776億7500万 | -0.06% | 32.98 | 1 |
| 12/22 | 1,547 | 1,547 | 1,523 | 1,541 | -0.39% | 122,600 | 1772億1500万 | -0.32% | 32.89 | 1 |
| 12/21 | 1,549 | 1,550 | 1,547 | 1,547 | 0% | 185,300 | 1779億500万 | 0% | 33.02 | 1 |
| 12/20 | 1,548 | 1,548 | 1,547 | 1,547 | 0% | 167,400 | 1779億500万 | 0% | 33.02 | 1 |
| 12/17 | 1,548 | 1,549 | 1,547 | 1,547 | 0% | 476,700 | 1779億500万 | 0% | 33.02 | 1 |
| 12/16 | 1,549 | 1,549 | 1,547 | 1,547 | -0.13% | 134,900 | 1779億500万 | +0.59% | 33.02 | 1 |
| 12/15 | 1,548 | 1,549 | 1,547 | 1,549 | +0.13% | 218,800 | 1781億3500万 | +2.11% | 33.06 | 1.01 |
| 12/14 | 1,548 | 1,549 | 1,547 | 1,547 | -0.13% | 208,100 | 1779億500万 | +3.41% | 33.02 | 1 |
| 12/13 | 1,548 | 1,549 | 1,547 | 1,549 | +0.06% | 1,117,000 | 1781億3500万 | +5.02% | 33.06 | 1.01 |
| 12/10 | 1,548 | 1,548 | 1,547 | 1,548 | +0.06% | 245,800 | 1780億2000万 | +6.39% | 33.04 | 1 |
| 12/09 | 1,547 | 1,549 | 1,546 | 1,547 | +0.06% | 1,338,800 | 1779億500万 | +7.73% | 33.02 | 1 |
| 12/08 | 1,547 | 1,547 | 1,546 | 1,546 | -0.06% | 370,600 | 1777億9000万 | +9.1% | 33 | 1 |
| 12/07 | 1,547 | 1,547 | 1,546 | 1,547 | +0.06% | 546,900 | 1779億500万 | +10.74% | 33.02 | 1 |
| 12/06 | 1,547 | 1,547 | 1,546 | 1,546 | 0% | 430,900 | 1777億9000万 | +12.11% | 33 | 1 |
| 12/03 | 1,547 | 1,547 | 1,546 | 1,546 | 0% | 543,600 | 1777億9000万 | +13.59% | 33 | 1 |
| 12/02 | 1,547 | 1,547 | 1,546 | 1,546 | 0% | 359,900 | 1777億9000万 | +15.12% | 33 | 1 |
| 12/01 | 1,546 | 1,547 | 1,546 | 1,546 | 0% | 221,900 | 1777億9000万 | +16.68% | 33 | 1 |
| 11/30 | 1,546 | 1,547 | 1,546 | 1,546 | 0% | 599,500 | 1777億9000万 | +18.38% | 33 | 1 |
| 11/29 | 1,546 | 1,547 | 1,546 | 1,546 | -0.06% | 490,000 | 1777億9000万 | +20.12% | 33 | 1 |
| 11/26 | 1,547 | 1,547 | 1,546 | 1,547 | +0.06% | 452,600 | 1779億500万 | +22.1% | 33.02 | 1 |
| 11/25 | 1,546 | 1,547 | 1,546 | 1,546 | 0% | 314,200 | 1777億9000万 | +23.98% | 33 | 1 |
| 11/24 | 1,547 | 1,547 | 1,546 | 1,546 | 0% | 290,200 | 1777億9000万 | +26% | 33 | 1 |
| 11/22 | 1,547 | 1,547 | 1,546 | 1,546 | 0% | 256,800 | 1777億9000万 | +28.09% | 33 | 1 |
| 11/19 | 1,546 | 1,547 | 1,546 | 1,546 | -0.06% | 367,400 | 1777億9000万 | +30.24% | 33 | 1 |
| 11/18 | 1,546 | 1,547 | 1,546 | 1,547 | +0.06% | 265,400 | 1779億500万 | +32.68% | 33.02 | 1 |
| 11/17 | 1,547 | 1,548 | 1,546 | 1,546 | 0% | 2,406,100 | 1777億9000万 | +35.14% | 33 | 1 |
| 11/16 | 1,546 | 1,547 | 1,546 | 1,546 | 0% | 1,767,900 | 1777億9000万 | +37.67% | 33 | 1 |
| 11/15 | 1,546 | 1,547 | 1,546 | 1,546 | 0% | 2,091,100 | 1777億9000万 | +40.16% | 33 | 1 |
| 11/12 | 1,546 | 1,548 | 1,545 | 1,546 | +16.94% | 3,216,100 | 1777億9000万 | +42.88% | 33 | 1 |
| 11/11 | 1,322 | 1,322 | 1,322 | 1,322 | +29.35% | 45,500 | 1520億3000万 | +24.6% | 28.22 | 0.86 |
| 11/10 | 1,021 | 1,038 | 1,021 | 1,022 | -0.1% | 42,400 | 1175億3000万 | -2.57% | 21.82 | 0.66 |
| 11/09 | 1,040 | 1,046 | 1,022 | 1,023 | -1.45% | 50,800 | 1176億4500万 | -2.39% | 21.84 | 0.66 |
| 11/08 | 1,041 | 1,054 | 1,038 | 1,038 | -0.76% | 88,900 | 1193億7000万 | -0.95% | 22.16 | 0.67 |
| 11/05 | 1,062 | 1,062 | 1,043 | 1,046 | -2.7% | 153,000 | 1202億9000万 | -0.19% | 22.33 | 0.68 |
| 11/04 | 1,062 | 1,085 | 1,048 | 1,075 | +1.61% | 251,000 | 1236億2500万 | +2.67% | 22.95 | 0.7 |
| 11/02 | 1,066 | 1,073 | 1,057 | 1,058 | -0.75% | 182,200 | 1216億7000万 | +1.24% | 22.58 | 0.69 |
| 11/01 | 1,085 | 1,085 | 1,053 | 1,066 | -2.38% | 161,900 | 1225億9000万 | +2.11% | 22.75 | 0.69 |
| 10/29 | 1,100 | 1,101 | 1,078 | 1,092 | -0.73% | 118,200 | 1255億8000万 | +4.6% | 23.31 | 0.71 |
| 10/28 | 1,091 | 1,103 | 1,079 | 1,100 | +0.92% | 809,500 | 1265億 | +5.57% | 23.48 | 0.71 |
| 10/27 | 1,089 | 1,095 | 1,079 | 1,090 | +0.65% | 208,100 | 1253億5000万 | +4.91% | 23.27 | 0.71 |
| 10/26 | 1,079 | 1,087 | 1,070 | 1,083 | +1.03% | 189,000 | 1245億4500万 | +4.44% | 23.12 | 0.7 |
| 10/25 | 1,071 | 1,080 | 1,065 | 1,072 | +0.37% | 207,600 | 1232億8000万 | +3.47% | 22.88 | 0.7 |
| 10/22 | 1,054 | 1,069 | 1,048 | 1,068 | +0.19% | 158,700 | 1228億2000万 | +3.29% | 22.8 | 0.69 |
| 10/21 | 1,054 | 1,079 | 1,053 | 1,066 | +1.62% | 170,600 | 1225億9000万 | +3.19% | 22.75 | 0.69 |
| 10/20 | 1,043 | 1,054 | 1,039 | 1,049 | +0.87% | 151,100 | 1206億3500万 | +1.55% | 22.39 | 0.68 |
| 10/19 | 1,040 | 1,045 | 1,029 | 1,040 | -0.29% | 83,800 | 1196億 | +0.58% | 22.2 | 0.68 |
| 10/18 | 1,040 | 1,044 | 1,023 | 1,043 | +0.1% | 150,300 | 1199億4500万 | +0.87% | 22.26 | 0.68 |
| 10/15 | 1,029 | 1,042 | 1,021 | 1,042 | +2.16% | 132,300 | 1198億3000万 | +0.77% | 22.24 | 0.68 |
| 10/14 | 1,016 | 1,021 | 1,008 | 1,020 | +0.79% | 107,300 | 1173億 | -1.45% | 21.77 | 0.66 |
| 10/13 | 1,015 | 1,015 | 1,004 | 1,012 | -0.39% | 94,100 | 1163億8000万 | -2.32% | 21.6 | 0.66 |
| 10/12 | 1,034 | 1,039 | 1,011 | 1,016 | -2.4% | 144,800 | 1168億4000万 | -2.03% | 21.69 | 0.66 |
| 10/11 | 1,029 | 1,044 | 1,029 | 1,041 | +1.17% | 135,200 | 1197億1500万 | +0.29% | 22.22 | 0.68 |
| 10/08 | 1,017 | 1,036 | 1,014 | 1,029 | +1.18% | 108,400 | 1183億3500万 | -0.77% | 21.96 | 0.67 |
| 10/07 | 1,013 | 1,022 | 1,004 | 1,017 | +0.79% | 78,500 | 1169億5500万 | -1.93% | 21.71 | 0.66 |
| 10/06 | 1,017 | 1,024 | 1,002 | 1,009 | +0.4% | 90,600 | 1160億3500万 | -2.7% | 21.54 | 0.65 |
| 10/05 | 1,024 | 1,025 | 1,001 | 1,005 | -2.9% | 107,900 | 1155億7500万 | -3.18% | 21.45 | 0.65 |
| 10/04 | 1,040 | 1,046 | 1,032 | 1,035 | +1.77% | 132,300 | 1190億2500万 | -0.29% | 22.09 | 0.67 |
| 10/01 | 1,019 | 1,029 | 1,014 | 1,017 | -0.97% | 96,200 | 1169億5500万 | -1.93% | 21.71 | 0.66 |
| 09/30 | 1,027 | 1,038 | 1,026 | 1,027 | +0.59% | 111,500 | 1181億500万 | -0.87% | 21.92 | 0.66 |
| 09/29 | 1,025 | 1,028 | 1,005 | 1,021 | -2.3% | 148,600 | 1174億1500万 | -1.45% | 21.79 | 0.66 |
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 | 1,983 4/3 | 1,331 7/27 | 903,400 6/22 | - | - | +8.5% 8/18 | -11.43% 5/23 |
| 2008年 3月期 | 1,590 4/17 | 919 1/23 | 1,313,200 8/9 | - | - | +12.41% 5/2 | -18.64% 8/10 |
| 2009年 3月期 | 1,387 9/4 | 765 10/28 | 773,500 10/7 | - | - | +16.7% 5/14 | -18.24% 10/27 |
| 2010年 3月期 | 1,315 9/1 | 907 11/26 | 713,700 11/5 | - | - | +8.12% 6/10 6/3 | -13.31% 11/12 |
| 2011年 3月期 | 1,043 4/26 | 601 3/15 | 553,900 10/28 | 1199億4500万 | 691億1500万 | +8.43% 12/13 | -20.41% 3/15 |
| 2012年 3月期 | 780 3/21 | 522 11/24 | 589,600 3/22 | 897億 | 600億3000万 | +13.13% 2/10 | -10.5% 11/24 |
| 2013年 3月期 | 920 3/29 | 591 5/30 5/29 | 566,000 3/28 | 1058億 | 679億6500万 | +10.62% 1/25 | -11.34% 5/28 |
| 2014年 3月期 | 997 9/24 | 758 6/7 | 422,000 7/19 | 1146億5500万 | 871億7000万 | +9.34% 3/28 | -13.47% 6/7 |
| 2015年 3月期 | 1,414 3/20 | 881 4/11 | 640,800 3/13 | 1626億1000万 | 1013億1500万 | +10.28% 3/19 | -10.47% 10/17 |
| 2016年 3月期 | 1,764 7/21 | 1,207 1/21 | 775,400 5/27 | 2028億6000万 | 1388億500万 | +9.59% 2/1 | -14.8% 8/25 |
| 2017年 3月期 | 1,295 5/25 | 985 11/9 | 568,100 11/22 | 1489億2500万 | 1132億7500万 | +9.7% 7/19 | -13.43% 6/24 |
| 2018年 3月期 | 1,391 2/2 | 1,063 4/6 | 1,377,100 10/30 | 1599億6500万 | 1222億4500万 | +9.01% 2/2 | -10.15% 2/13 |
| 2019年 3月期 | 1,257 5/1 | 814 12/25 | 823,500 3/15 | 1445億5500万 | 936億1000万 | +6.3% 11/29 | -15.61% 12/25 |
| 2020年 3月期 | 1,316 1/24 | 681 3/23 | 986,900 3/25 | 1513億4000万 | 783億1500万 | +11.68% 9/17 | -29.61% 3/19 |
| 2021年 3月期 | 1,221 3/22 | 830 4/3 | 678,800 1/28 | 1404億1500万 | 954億5000万 | +14.38% 5/26 | -6.67% 3/4 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 37%（1.37倍）
- 2000/12/29 vs 1999/12/30
- -38%（0.62倍）
- 2001/12/28 vs 2000/12/29
- 28%（1.28倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- 7%（1.07倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 46%（1.46倍）