株価チャート
株価
4/25
- 前日 (4/22)
- 2,197
- 始値
- 2,196
- 高値
- 2,200
- 安値
- 2,196
- 終値 +0.14%
- 2,200
- 出来高 +755.74%
- 104,400
乖離率
- 株価(5日)
移動平均値 - +0.09%
2,198 - 株価(25日)
移動平均値 - +0.14%
2,197 - 出来高(5日)
移動平均値 - +36.94%
76,240
2021/11/29~2022/04/25
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 | ||||||||||
04/25 | 2,196 | 2,200 | 2,196 | 2,200 | +0.14% | 104,400 | 2531億1230万 | +0.14% | 28.52 | 1.42 |
04/22 | 2,198 | 2,198 | 2,197 | 2,197 | -0.09% | 12,200 | 2527億6715万 | 0% | 28.48 | 1.42 |
04/21 | 2,199 | 2,199 | 2,196 | 2,199 | +0.05% | 113,700 | 2529億9725万 | +0.09% | 28.51 | 1.42 |
04/20 | 2,198 | 2,198 | 2,196 | 2,198 | 0% | 74,900 | 2528億8220万 | +0.05% | 28.5 | 1.42 |
04/19 | 2,198 | 2,198 | 2,196 | 2,198 | 0% | 76,000 | 2528億8220万 | +0.05% | 28.5 | 1.42 |
04/18 | 2,198 | 2,198 | 2,196 | 2,198 | 0% | 49,700 | 2528億8220万 | +0.05% | 28.5 | 1.42 |
04/15 | 2,196 | 2,198 | 2,196 | 2,198 | 0% | 68,500 | 2528億8220万 | +0.05% | 28.5 | 1.42 |
04/14 | 2,198 | 2,198 | 2,196 | 2,198 | +0.09% | 55,200 | 2528億8220万 | +0.05% | 28.5 | 1.42 |
04/13 | 2,197 | 2,198 | 2,196 | 2,196 | -0.05% | 31,600 | 2526億5210万 | -0.05% | 28.47 | 1.42 |
04/12 | 2,198 | 2,199 | 2,196 | 2,197 | +0.05% | 111,200 | 2527億6715万 | 0% | 28.48 | 1.42 |
04/11 | 2,196 | 2,198 | 2,196 | 2,196 | -0.05% | 8,800 | 2526億5210万 | -0.05% | 28.47 | 1.42 |
04/08 | 2,197 | 2,198 | 2,196 | 2,197 | 0% | 139,000 | 2527億6715万 | 0% | 28.48 | 1.42 |
04/07 | 2,196 | 2,197 | 2,196 | 2,197 | +0.05% | 61,400 | 2527億6715万 | 0% | 28.48 | 1.42 |
04/06 | 2,196 | 2,198 | 2,195 | 2,196 | 0% | 248,400 | 2526億5210万 | -0.05% | 28.47 | 1.42 |
04/05 | 2,197 | 2,199 | 2,195 | 2,196 | 0% | 124,400 | 2526億5210万 | -0.05% | 28.47 | 1.42 |
04/04 | 2,195 | 2,197 | 2,195 | 2,196 | +0.05% | 162,200 | 2526億5210万 | -0.05% | 28.47 | 1.42 |
04/01 | 2,195 | 2,197 | 2,195 | 2,195 | 0% | 569,400 | 2525億3705万 | -0.09% | 28.46 | 1.42 |
03/31 | 2,196 | 2,198 | 2,195 | 2,195 | -0.05% | 474,800 | 2525億3705万 | -0.09% | 36.74 | 1.53 |
03/30 | 2,197 | 2,199 | 2,195 | 2,196 | -0.05% | 549,500 | 2526億5210万 | -0.05% | 36.76 | 1.53 |
03/29 | 2,198 | 2,198 | 2,197 | 2,197 | 0% | 125,900 | 2527億6715万 | 0% | 36.78 | 1.53 |
03/28 | 2,199 | 2,201 | 2,197 | 2,197 | 0% | 347,700 | 2527億6715万 | 0% | 36.78 | 1.53 |
03/25 | 2,201 | 2,201 | 2,197 | 2,197 | -0.09% | 408,000 | 2527億6715万 | 0% | 36.78 | 1.53 |
03/24 | 2,201 | 2,201 | 2,199 | 2,199 | -0.09% | 104,200 | 2529億9725万 | +0.09% | 36.81 | 1.54 |
03/23 | 2,201 | 2,204 | 2,198 | 2,201 | +0.14% | 296,100 | 2532億2735万 | +0.18% | 36.84 | 1.54 |
03/22 | 2,201 | 2,202 | 2,198 | 2,198 | -0.14% | 180,400 | 2528億8220万 | +0.09% | 36.79 | 1.53 |
03/18 | 2,199 | 2,203 | 2,197 | 2,201 | +0.05% | 255,800 | 2532億2735万 | +0.18% | 36.84 | 1.54 |
03/17 | 2,198 | 2,202 | 2,196 | 2,200 | +0.18% | 347,900 | 2531億1230万 | +0.18% | 36.83 | 1.54 |
03/16 | 2,197 | 2,200 | 2,195 | 2,196 | -0.05% | 340,700 | 2526億5210万 | 0% | 36.76 | 1.53 |
03/15 | 2,197 | 2,197 | 2,195 | 2,197 | +0.05% | 182,800 | 2527億6715万 | +0.05% | 36.78 | 1.53 |
03/14 | 2,197 | 2,200 | 2,195 | 2,196 | -0.05% | 398,200 | 2526億5210万 | 0% | 36.76 | 1.53 |
03/11 | 2,197 | 2,199 | 2,196 | 2,197 | 0% | 260,700 | 2527億6715万 | +0.05% | 36.78 | 1.53 |
03/10 | 2,196 | 2,197 | 2,195 | 2,197 | +0.09% | 185,700 | 2527億6715万 | +0.05% | 36.78 | 1.53 |
03/09 | 2,196 | 2,197 | 2,194 | 2,195 | 0% | 478,300 | 2525億3705万 | -0.05% | 36.74 | 1.53 |
03/08 | 2,197 | 2,199 | 2,195 | 2,195 | -0.09% | 328,000 | 2525億3705万 | -0.05% | 36.74 | 1.53 |
03/07 | 2,198 | 2,200 | 2,196 | 2,197 | 0% | 238,700 | 2527億6715万 | +0.05% | 36.78 | 1.53 |
03/04 | 2,196 | 2,199 | 2,195 | 2,197 | +0.05% | 412,200 | 2527億6715万 | +0.05% | 36.78 | 1.53 |
03/03 | 2,197 | 2,199 | 2,196 | 2,196 | 0% | 205,200 | 2526億5210万 | 0% | 36.76 | 1.53 |
03/02 | 2,196 | 2,198 | 2,195 | 2,196 | 0% | 240,600 | 2526億5210万 | 0% | 36.76 | 1.53 |
03/01 | 2,196 | 2,198 | 2,195 | 2,196 | +0.05% | 402,000 | 2526億5210万 | 0% | 36.76 | 1.53 |
02/28 | 2,195 | 2,197 | 2,195 | 2,195 | 0% | 388,000 | 2525億3705万 | -0.05% | 36.74 | 1.53 |
02/25 | 2,198 | 2,200 | 2,195 | 2,195 | -0.18% | 1,085,900 | 2525億3705万 | -0.05% | 36.74 | 1.53 |
02/24 | 2,197 | 2,200 | 2,196 | 2,199 | +0.14% | 346,900 | 2529億9725万 | +0.14% | 36.81 | 1.54 |
02/22 | 2,197 | 2,198 | 2,196 | 2,196 | 0% | 150,100 | 2526億5210万 | 0% | 36.76 | 1.53 |
02/21 | 2,198 | 2,202 | 2,196 | 2,196 | 0% | 268,200 | 2526億5210万 | 0% | 36.76 | 1.53 |
02/18 | 2,198 | 2,199 | 2,196 | 2,196 | +0.05% | 189,100 | 2526億5210万 | 0% | 36.76 | 1.53 |
02/17 | 2,196 | 2,197 | 2,195 | 2,195 | -0.05% | 138,200 | 2525億3705万 | -0.05% | 36.74 | 1.53 |
02/16 | 2,198 | 2,200 | 2,195 | 2,196 | +0.05% | 296,800 | 2526億5210万 | 0% | 36.76 | 1.53 |
02/15 | 2,198 | 2,199 | 2,195 | 2,195 | 0% | 160,000 | 2525億3705万 | -0.05% | 36.74 | 1.53 |
02/14 | 2,200 | 2,200 | 2,195 | 2,195 | -0.32% | 241,500 | 2525億3705万 | -0.09% | 36.74 | 1.53 |
02/10 | 2,197 | 2,202 | 2,195 | 2,202 | +0.27% | 464,000 | 2533億4240万 | +0.23% | 36.86 | 1.54 |
02/09 | 2,197 | 2,199 | 2,194 | 2,196 | +0.05% | 283,500 | 2526億5210万 | -0.09% | 36.76 | 1.53 |
02/08 | 2,194 | 2,196 | 2,194 | 2,195 | 0% | 147,200 | 2525億3705万 | -0.14% | 36.74 | 1.53 |
02/07 | 2,195 | 2,196 | 2,194 | 2,195 | 0% | 233,900 | 2525億3705万 | -0.18% | 36.74 | 1.53 |
02/04 | 2,194 | 2,197 | 2,194 | 2,195 | +0.05% | 199,800 | 2525億3705万 | -0.23% | 36.74 | 1.53 |
02/03 | 2,194 | 2,197 | 2,194 | 2,194 | 0% | 284,300 | 2524億2200万 | -0.27% | 36.73 | 1.53 |
02/02 | 2,195 | 2,196 | 2,193 | 2,194 | 0% | 361,900 | 2524億2200万 | -0.32% | 36.73 | 1.53 |
02/01 | 2,195 | 2,197 | 2,194 | 2,194 | 0% | 388,300 | 2524億2200万 | -0.32% | 36.73 | 1.53 |
01/31 | 2,197 | 2,197 | 2,194 | 2,194 | -0.09% | 662,900 | 2524億2200万 | -0.36% | 36.73 | 1.53 |
01/28 | 2,198 | 2,200 | 2,195 | 2,196 | -0.05% | 486,100 | 2526億5210万 | -0.27% | 36.76 | 1.53 |
01/27 | 2,195 | 2,198 | 2,195 | 2,197 | +0.14% | 484,800 | 2527億6715万 | -0.27% | 36.78 | 1.53 |
01/26 | 2,197 | 2,198 | 2,194 | 2,194 | -0.14% | 456,000 | 2524億2200万 | -0.45% | 36.73 | 1.53 |
01/25 | 2,195 | 2,200 | 2,195 | 2,197 | +0.14% | 688,700 | 2527億6715万 | -0.36% | 36.78 | 1.53 |
01/24 | 2,196 | 2,197 | 2,194 | 2,194 | -0.09% | 1,573,400 | 2524億2200万 | -0.54% | 36.73 | 1.53 |
01/21 | 2,197 | 2,199 | 2,196 | 2,196 | -0.14% | 635,900 | 2526億5210万 | -0.5% | 36.76 | 1.53 |
01/20 | 2,199 | 2,200 | 2,197 | 2,199 | +0.05% | 562,100 | 2529億9725万 | -0.36% | 36.81 | 1.54 |
01/19 | 2,200 | 2,201 | 2,198 | 2,198 | -0.05% | 852,700 | 2528億8220万 | -0.45% | 36.79 | 1.53 |
01/18 | 2,200 | 2,200 | 2,196 | 2,199 | +0.14% | 273,600 | 2529億9725万 | -0.5% | 36.81 | 1.54 |
01/17 | 2,197 | 2,200 | 2,194 | 2,196 | -0.18% | 594,100 | 2526億5210万 | -0.81% | 36.76 | 1.53 |
01/14 | 2,195 | 2,201 | 2,194 | 2,200 | +0.23% | 811,800 | 2531億1230万 | -0.72% | 36.83 | 1.54 |
01/13 | 2,200 | 2,202 | 2,195 | 2,195 | -0.27% | 885,900 | 2525億3705万 | -0.95% | 36.74 | 1.53 |
01/12 | 2,204 | 2,204 | 2,200 | 2,201 | 0% | 594,300 | 2532億2735万 | -0.72% | 36.84 | 1.54 |
01/11 | 2,203 | 2,207 | 2,200 | 2,201 | -0.23% | 2,908,400 | 2532億2735万 | -0.72% | 36.84 | 1.54 |
01/07 | 2,209 | 2,212 | 2,206 | 2,206 | -0.14% | 707,400 | 2538億261万 | -0.45% | 36.93 | 1.54 |
01/06 | 2,212 | 2,213 | 2,208 | 2,209 | -0.05% | 812,100 | 2541億4776万 | +0.5% | 36.98 | 1.54 |
01/05 | 2,210 | 2,213 | 2,206 | 2,210 | +0.14% | 985,200 | 2542億6281万 | +1.94% | 36.99 | 1.54 |
01/04 | 2,215 | 2,222 | 2,205 | 2,207 | -0.32% | 1,130,900 | 2539億1766万 | +3.18% | 36.94 | 1.54 |
2021 | ||||||||||
12/30 | 2,215 | 2,217 | 2,210 | 2,214 | -0.05% | 656,500 | 2547億2302万 | +4.88% | 37.06 | 1.48 |
12/29 | 2,211 | 2,215 | 2,210 | 2,215 | +0.23% | 441,900 | 2548億3807万 | +6.29% | 37.08 | 1.48 |
12/28 | 2,212 | 2,216 | 2,210 | 2,210 | +0.05% | 389,200 | 2542億6281万 | +7.54% | 36.99 | 1.48 |
12/27 | 2,210 | 2,216 | 2,206 | 2,209 | +0.14% | 383,200 | 2541億4776万 | +8.93% | 36.98 | 1.48 |
12/24 | 2,207 | 2,211 | 2,205 | 2,206 | -0.05% | 814,600 | 2538億261万 | +10.24% | 36.93 | 1.48 |
12/23 | 2,212 | 2,220 | 2,205 | 2,207 | +0.09% | 548,900 | 2539億1766万 | +11.8% | 36.94 | 1.48 |
12/22 | 2,210 | 2,211 | 2,202 | 2,205 | -0.23% | 954,200 | 2536億8756万 | +13.31% | 36.91 | 1.48 |
12/21 | 2,218 | 2,227 | 2,208 | 2,210 | -0.36% | 423,000 | 2542億6281万 | +15.1% | 36.99 | 1.48 |
12/20 | 2,225 | 2,243 | 2,214 | 2,218 | -0.4% | 398,700 | 2551億8322万 | +17.04% | 37.13 | 1.48 |
12/17 | 2,210 | 2,227 | 2,210 | 2,227 | +0.86% | 327,300 | 2562億1868万 | +19.15% | 37.28 | 1.49 |
12/16 | 2,214 | 2,220 | 2,202 | 2,208 | -0.63% | 928,400 | 2540億3271万 | +20.07% | 36.96 | 1.48 |
12/15 | 2,215 | 2,225 | 2,206 | 2,222 | +0.36% | 696,700 | 2556億4343万 | +22.76% | 37.2 | 1.49 |
12/14 | 2,219 | 2,236 | 2,211 | 2,214 | 0% | 384,600 | 2547億2302万 | +24.24% | 37.06 | 1.48 |
12/13 | 2,235 | 2,250 | 2,214 | 2,214 | -1.16% | 511,000 | 2547億2302万 | +26.15% | 37.06 | 1.48 |
12/10 | 2,282 | 2,299 | 2,231 | 2,240 | -2.52% | 695,800 | 2577億1434万 | +29.7% | 37.5 | 1.5 |
12/09 | 2,276 | 2,345 | 2,260 | 2,298 | +2.13% | 804,600 | 2643億8731万 | +35.34% | 38.47 | 1.54 |
12/08 | 2,211 | 2,288 | 2,211 | 2,250 | +1.86% | 1,540,400 | 2588億6486万 | +35.05% | 37.66 | 1.51 |
12/07 | 2,210 | 2,214 | 2,208 | 2,209 | -0.05% | 2,519,800 | 2541億4776万 | +34.86% | 36.98 | 1.48 |
12/06 | 2,217 | 2,221 | 2,207 | 2,210 | -0.14% | 2,119,800 | 2542億6281万 | +37.01% | 36.99 | 1.48 |
12/03 | 2,203 | 2,231 | 2,203 | 2,213 | +2.26% | 3,514,500 | 2546億797万 | +39.36% | 37.04 | 1.48 |
12/02 | 2,164 | 2,164 | 2,164 | 2,164 | +22.68% | 57,100 | 2489億7047万 | +38.54% | 36.22 | 1.45 |
12/01 | 1,764 | 1,764 | 1,764 | 1,764 | +20.49% | 20,400 | 2029億5005万 | +14.77% | 29.53 | 1.18 |
11/30 | 1,494 | 1,523 | 1,460 | 1,464 | -1.68% | 288,200 | 1684億3473万 | -4.13% | 24.51 | 0.98 |
11/29 | 1,507 | 1,530 | 1,487 | 1,489 | -1.19% | 200,700 | 1713億1101万 | -2.62% | 24.93 | 1 |
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 | 1,790 2/26 2/23 | 1,006 7/26 | 1,063,200 2/23 | - | - | +23.28% 2/23 | -17.84% 6/8 |
2008年 3月期 | 2,045 5/28 | 819 3/10 | 997,100 5/28 | - | - | +18.82% 4/7 | -20.32% 1/10 |
2009年 3月期 | 1,282 6/4 | 534 10/10 | 533,500 12/16 | - | - | +34.04% 12/16 | -33.34% 10/9 |
2010年 3月期 | 928 6/15 | 613 12/15 | 475,800 4/30 | - | - | +17.32% 6/15 | -14.32% 11/25 |
2011年 3月期 | 937 4/26 | 520 3/15 | 992,600 3/24 | 1094億8938万 | 607億6252万 | +11.3% 1/19 | -19.35% 3/15 |
2012年 3月期 | 739 4/4 | 436 1/16 | 601,800 1/20 | 863億5288万 | 509億4703万 | +12.33% 2/15 | -11.44% 8/9 |
2013年 3月期 | 1,129 3/25 | 502 8/28 | 756,400 3/1 | 1319億2477万 | 586億5920万 | +40.28% 4/8 | -10.88% 7/25 |
2014年 3月期 | 1,600 4/8 | 989 6/27 6/26 | 1,675,800 4/8 | 1869億6160万 | 1155億6563万 | +12.69% 10/11 | -14.18% 5/23 |
2015年 3月期 | 1,335 11/21 | 937 5/22 | 635,900 9/3 | 1559億9615万 | 1094億8943万 | +14.32% 4/7 | -10.38% 5/7 |
2016年 3月期 | 1,383 4/8 | 753 2/12 | 691,700 6/9 | 1616億500万 | 879億8883万 | +11.51% 3/4 | -16.38% 2/12 |
2017年 3月期 | 1,108 2/13 | 802 7/8 | 925,900 3/17 | 1294億7096万 | 937億1454万 | +14.66% 5/8 | -12.83% 7/8 |
2018年 3月期 | 1,492 1/24 | 932 4/13 | 785,500 12/13 | 1743億4176万 | 1089億517万 | +13.76% 5/11 | -7.31% 2/14 |
2019年 3月期 | 1,364 5/1 | 984 3/11 | 828,700 10/30 | 1593億8483万 | 1149億8143万 | +8.26% 9/21 | -13.94% 12/25 |
2020年 3月期 | 1,445 2/10 | 703 3/19 | 852,900 3/23 | 1688億4976万 | 821億4628万 | +14.89% 4/30 | -39.4% 3/19 |
2021年 3月期 | 1,480 3/31 | 772 4/6 | 749,300 5/1 | 1702億7555万 | 902億900万 | +15.64% 5/12 | -8.85% 5/6 |
2022年 3月期 | 2,345 12/9 | 1,196 5/27 | 3,514,500 12/3 | 2697億9470万 | 1376億105万 | +39.36% 12/3 | -6.37% 5/13 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%(1.19倍)
- 1985/12/28 vs 1984/12/28
- 418%(5.18倍)
- 1986/12/27 vs 1985/12/28
- 1%(1.01倍)
- 1987/12/28 vs 1986/12/27
- 1%(1.01倍)
- 1988/12/28 vs 1987/12/28
- -9%(0.91倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- 32%(1.32倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- -13%(0.87倍)
- 1994/12/30 vs 1993/12/30
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- 11%(1.11倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -11%(0.89倍)
- 1998/12/30 vs 1997/12/30
- -25%(0.75倍)
- 1999/12/30 vs 1998/12/30
- -12%(0.88倍)
- 2000/12/29 vs 1999/12/30
- 29%(1.29倍)
- 2001/12/28 vs 2000/12/29
- -15%(0.85倍)
- 2002/12/30 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/30
- 46%(1.46倍)
- 2004/12/30 vs 2003/12/30
- 40%(1.4倍)
- 2005/12/30 vs 2004/12/30
- 77%(1.77倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -7%(0.93倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- 65%(1.65倍)
- 2013/12/30 vs 2012/12/28
- 61%(1.61倍)
- 2014/12/30 vs 2013/12/30
- -12%(0.88倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 42%(1.42倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- 70%(1.7倍)