株価チャート
株価
2/22
- 前日 (2/21)
- 2,636
- 始値
- 2,634
- 高値
- 2,638
- 安値
- 2,634
- 終値 -0.08%
- 2,634
- 出来高 -50.6%
- 16,600
乖離率
- 株価(5日)
移動平均値 - 0%
2,634 - 株価(25日)
移動平均値 - 0%
2,634 - 出来高(5日)
移動平均値 - -9.49%
18,340
2022/09/28~2023/02/22
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 |
---|---|---|---|---|---|---|---|---|---|---|
2023 | ||||||||||
02/22 | 2,634 | 2,638 | 2,634 | 2,634 | -0.08% | 16,600 | 1169億3031万 | 0% | 33.25 | 1.92 |
02/21 | 2,634 | 2,636 | 2,634 | 2,636 | +0.08% | 33,600 | 1170億1910万 | +0.08% | 33.28 | 1.92 |
02/20 | 2,634 | 2,636 | 2,634 | 2,634 | 0% | 18,400 | 1169億3031万 | 0% | 33.25 | 1.92 |
02/17 | 2,634 | 2,636 | 2,634 | 2,634 | 0% | 14,200 | 1169億3031万 | 0% | 33.25 | 1.92 |
02/16 | 2,634 | 2,636 | 2,634 | 2,634 | 0% | 8,900 | 1169億3031万 | 0% | 33.25 | 1.92 |
02/15 | 2,634 | 2,636 | 2,634 | 2,634 | 0% | 12,100 | 1169億3031万 | 0% | 33.25 | 1.92 |
02/14 | 2,634 | 2,635 | 2,634 | 2,634 | -0.04% | 14,400 | 1169億3031万 | 0% | 33.25 | 1.92 |
02/13 | 2,634 | 2,635 | 2,634 | 2,635 | 0% | 25,900 | 1169億7471万 | +0.04% | 33.27 | 1.92 |
02/10 | 2,634 | 2,635 | 2,634 | 2,635 | 0% | 14,600 | 1169億7471万 | +0.04% | 33.27 | 1.92 |
02/09 | 2,634 | 2,635 | 2,634 | 2,635 | -0.04% | 41,300 | 1169億7471万 | +0.04% | 33.27 | 1.92 |
02/08 | 2,634 | 2,636 | 2,634 | 2,636 | +0.08% | 12,800 | 1170億1910万 | +0.08% | 33.28 | 1.92 |
02/07 | 2,634 | 2,636 | 2,634 | 2,634 | -0.08% | 6,700 | 1169億3031万 | 0% | 33.25 | 1.92 |
02/06 | 2,634 | 2,636 | 2,634 | 2,636 | 0% | 44,100 | 1170億1910万 | +0.08% | 33.28 | 1.92 |
02/03 | 2,634 | 2,636 | 2,634 | 2,636 | +0.08% | 19,300 | 1170億1910万 | +0.08% | 33.28 | 1.92 |
02/02 | 2,634 | 2,636 | 2,634 | 2,634 | 0% | 19,700 | 1169億3031万 | 0% | 33.25 | 1.92 |
02/01 | 2,634 | 2,636 | 2,634 | 2,634 | 0% | 29,200 | 1169億3031万 | 0% | 33.25 | 1.92 |
01/31 | 2,634 | 2,635 | 2,634 | 2,634 | 0% | 43,900 | 1169億3031万 | 0% | 33.25 | 1.92 |
01/30 | 2,634 | 2,636 | 2,634 | 2,634 | 0% | 78,700 | 1169億3031万 | 0% | 33.25 | 1.92 |
01/27 | 2,634 | 2,636 | 2,634 | 2,634 | 0% | 67,300 | 1169億3031万 | 0% | 33.25 | 1.92 |
01/26 | 2,634 | 2,635 | 2,634 | 2,634 | 0% | 7,100 | 1169億3031万 | 0% | 33.25 | 1.92 |
01/25 | 2,634 | 2,636 | 2,634 | 2,634 | 0% | 15,900 | 1169億3031万 | 0% | 33.25 | 1.92 |
01/24 | 2,634 | 2,636 | 2,634 | 2,634 | 0% | 19,100 | 1169億3031万 | 0% | 33.25 | 1.92 |
01/23 | 2,634 | 2,636 | 2,634 | 2,634 | 0% | 11,500 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
01/20 | 2,634 | 2,636 | 2,634 | 2,634 | 0% | 15,700 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
01/19 | 2,635 | 2,636 | 2,634 | 2,634 | 0% | 15,000 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
01/18 | 2,635 | 2,636 | 2,634 | 2,634 | 0% | 22,500 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
01/17 | 2,635 | 2,636 | 2,634 | 2,634 | 0% | 24,800 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
01/16 | 2,635 | 2,635 | 2,634 | 2,634 | 0% | 22,800 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
01/13 | 2,635 | 2,637 | 2,634 | 2,634 | 0% | 48,300 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
01/12 | 2,634 | 2,636 | 2,633 | 2,634 | +0.04% | 53,700 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
01/11 | 2,634 | 2,635 | 2,633 | 2,633 | 0% | 74,800 | 1168億8592万 | -0.08% | 33.24 | 1.92 |
01/10 | 2,634 | 2,636 | 2,633 | 2,633 | 0% | 53,200 | 1168億8592万 | -0.08% | 33.24 | 1.92 |
01/06 | 2,635 | 2,635 | 2,633 | 2,633 | 0% | 30,600 | 1168億8592万 | -0.08% | 33.24 | 1.92 |
01/05 | 2,634 | 2,635 | 2,633 | 2,633 | 0% | 45,400 | 1168億8592万 | -0.08% | 33.24 | 1.92 |
01/04 | 2,635 | 2,635 | 2,633 | 2,633 | -0.04% | 52,400 | 1168億8592万 | -0.08% | 33.24 | 1.92 |
2022 | ||||||||||
12/30 | 2,634 | 2,635 | 2,633 | 2,634 | +0.04% | 155,400 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
12/29 | 2,638 | 2,639 | 2,633 | 2,633 | -0.23% | 1,017,600 | 1168億8592万 | -0.08% | 33.24 | 1.92 |
12/28 | 2,635 | 2,639 | 2,635 | 2,639 | +0.15% | 41,600 | 1171億5228万 | +0.15% | 33.32 | 1.92 |
12/27 | 2,636 | 2,638 | 2,635 | 2,635 | 0% | 19,100 | 1169億7471万 | 0% | 33.27 | 1.92 |
12/26 | 2,635 | 2,637 | 2,635 | 2,635 | 0% | 24,900 | 1169億7471万 | 0% | 33.27 | 1.92 |
12/23 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 40,000 | 1169億7471万 | 0% | 33.27 | 1.92 |
12/22 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 36,500 | 1169億7471万 | 0% | 33.27 | 1.92 |
12/21 | 2,636 | 2,636 | 2,635 | 2,635 | 0% | 71,300 | 1169億7471万 | 0% | 33.27 | 1.92 |
12/20 | 2,637 | 2,638 | 2,635 | 2,635 | -0.08% | 95,300 | 1169億7471万 | 0% | 33.27 | 1.92 |
12/19 | 2,637 | 2,639 | 2,637 | 2,637 | 0% | 22,500 | 1170億6349万 | +0.08% | 33.29 | 1.92 |
12/16 | 2,636 | 2,639 | 2,636 | 2,637 | 0% | 63,800 | 1170億6349万 | +0.08% | 33.29 | 1.92 |
12/15 | 2,636 | 2,638 | 2,636 | 2,637 | -0.04% | 45,000 | 1170億6349万 | +0.08% | 33.29 | 1.92 |
12/14 | 2,637 | 2,638 | 2,636 | 2,638 | +0.08% | 21,600 | 1171億788万 | +0.11% | 33.3 | 1.92 |
12/13 | 2,636 | 2,638 | 2,635 | 2,636 | +0.04% | 79,700 | 1170億1910万 | +0.04% | 33.28 | 1.92 |
12/12 | 2,635 | 2,637 | 2,635 | 2,635 | 0% | 43,400 | 1169億7471万 | 0% | 33.27 | 1.92 |
12/09 | 2,635 | 2,637 | 2,634 | 2,635 | +0.04% | 117,300 | 1169億7471万 | 0% | 33.27 | 1.92 |
12/08 | 2,635 | 2,635 | 2,634 | 2,634 | 0% | 70,400 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
12/07 | 2,634 | 2,635 | 2,634 | 2,634 | 0% | 60,000 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
12/06 | 2,635 | 2,635 | 2,634 | 2,634 | +0.04% | 95,100 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
12/05 | 2,633 | 2,637 | 2,633 | 2,633 | 0% | 283,300 | 1168億8592万 | -0.08% | 33.24 | 1.92 |
12/02 | 2,635 | 2,635 | 2,633 | 2,633 | -0.04% | 310,100 | 1168億8592万 | -0.08% | 33.24 | 1.92 |
12/01 | 2,635 | 2,637 | 2,634 | 2,634 | -0.11% | 105,500 | 1169億3031万 | -0.04% | 33.25 | 1.92 |
11/30 | 2,631 | 2,637 | 2,631 | 2,637 | +0.27% | 143,200 | 1170億6349万 | +0.08% | 33.29 | 1.92 |
11/29 | 2,631 | 2,633 | 2,630 | 2,630 | +0.15% | 111,600 | 1167億5274万 | -0.19% | 33.2 | 1.92 |
11/28 | 2,633 | 2,634 | 2,625 | 2,626 | -0.45% | 83,800 | 1165億7517万 | -0.34% | 33.15 | 1.91 |
11/25 | 2,638 | 2,638 | 2,637 | 2,638 | 0% | 330,600 | 1171億788万 | +0.08% | 33.3 | 1.92 |
11/24 | 2,639 | 2,639 | 2,638 | 2,638 | -0.04% | 142,000 | 1171億788万 | +0.11% | 33.3 | 1.92 |
11/22 | 2,638 | 2,639 | 2,638 | 2,639 | +0.04% | 330,100 | 1171億5228万 | +0.15% | 33.32 | 1.92 |
11/21 | 2,637 | 2,639 | 2,637 | 2,638 | +0.04% | 242,500 | 1171億788万 | +0.57% | 33.3 | 1.92 |
11/18 | 2,636 | 2,638 | 2,636 | 2,637 | +0.08% | 545,300 | 1170億6349万 | +1.66% | 33.29 | 1.92 |
11/17 | 2,636 | 2,636 | 2,635 | 2,635 | 0% | 194,500 | 1169億7471万 | +2.73% | 33.27 | 1.92 |
11/16 | 2,636 | 2,636 | 2,635 | 2,635 | 0% | 297,800 | 1169億7471万 | +3.9% | 33.27 | 1.92 |
11/15 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 241,900 | 1169億7471万 | +5.11% | 33.27 | 1.92 |
11/14 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 310,700 | 1169億7471万 | +6.34% | 33.27 | 1.92 |
11/11 | 2,636 | 2,636 | 2,635 | 2,635 | 0% | 261,500 | 1169億7471万 | +7.59% | 33.27 | 1.92 |
11/10 | 2,636 | 2,636 | 2,635 | 2,635 | 0% | 380,300 | 1169億7471万 | +8.84% | 33.27 | 1.92 |
11/09 | 2,636 | 2,636 | 2,635 | 2,635 | 0% | 229,900 | 1169億7471万 | +10.16% | 33.27 | 1.92 |
11/08 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 193,800 | 1169億7471万 | +11.51% | 33.27 | 1.92 |
11/07 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 283,900 | 1169億7471万 | +12.9% | 33.27 | 1.92 |
11/04 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 381,300 | 1169億7471万 | +14.27% | 33.27 | 1.92 |
11/02 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 299,400 | 1169億7471万 | +15.72% | 33.27 | 1.92 |
11/01 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 367,300 | 1169億7471万 | +17.16% | 33.27 | 1.92 |
10/31 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 870,100 | 1169億7471万 | +18.75% | 33.27 | 1.92 |
10/28 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 486,400 | 1169億7471万 | +20.26% | 33.27 | 1.92 |
10/27 | 2,636 | 2,636 | 2,635 | 2,635 | 0% | 316,200 | 1169億7471万 | +21.88% | 33.27 | 1.92 |
10/26 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 245,300 | 1169億7471万 | +23.48% | 33.27 | 1.92 |
10/25 | 2,636 | 2,636 | 2,635 | 2,635 | 0% | 279,800 | 1169億7471万 | +25.18% | 33.27 | 1.92 |
10/24 | 2,636 | 2,636 | 2,635 | 2,635 | 0% | 366,700 | 1169億7471万 | +26.93% | 33.27 | 1.92 |
10/21 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 360,500 | 1169億7471万 | +28.72% | 33.27 | 1.92 |
10/20 | 2,635 | 2,636 | 2,635 | 2,635 | 0% | 450,700 | 1169億7471万 | +30.57% | 33.27 | 1.92 |
10/19 | 2,634 | 2,636 | 2,634 | 2,635 | 0% | 1,152,400 | 1169億7471万 | +32.48% | 33.27 | 1.92 |
10/18 | 2,633 | 2,635 | 2,633 | 2,635 | +13.58% | 1,790,500 | 1169億7471万 | +34.44% | 33.27 | 1.92 |
10/17 | 2,320 | 2,320 | 2,320 | 2,320 | +20.83% | 111,200 | 1029億9101万 | +20.21% | 29.29 | 1.69 |
10/14 | 1,927 | 1,928 | 1,914 | 1,920 | +0.84% | 111,700 | 852億3394万 | +0.37% | 24.24 | 1.4 |
10/13 | 1,921 | 1,921 | 1,903 | 1,904 | -0.88% | 64,700 | 845億2366万 | -0.47% | 24.04 | 1.39 |
10/12 | 1,900 | 1,927 | 1,900 | 1,921 | +0.52% | 60,500 | 852億7833万 | +0.42% | 24.25 | 1.4 |
10/11 | 1,901 | 1,919 | 1,900 | 1,911 | +0.53% | 59,100 | 848億3441万 | -0.05% | 24.13 | 1.39 |
10/07 | 1,901 | 1,916 | 1,896 | 1,901 | -1.35% | 110,000 | 843億9048万 | -0.52% | 24 | 1.39 |
10/06 | 1,929 | 1,935 | 1,921 | 1,927 | +0.57% | 52,500 | 855億4469万 | +0.78% | 24.33 | 1.4 |
10/05 | 1,940 | 1,942 | 1,916 | 1,916 | -0.62% | 58,400 | 850億5637万 | +0.21% | 24.19 | 1.4 |
10/04 | 1,915 | 1,937 | 1,915 | 1,928 | +1.58% | 76,000 | 855億8908万 | +0.84% | 24.34 | 1.41 |
10/03 | 1,919 | 1,919 | 1,884 | 1,898 | -1.45% | 78,200 | 842億5730万 | -0.84% | 23.96 | 1.38 |
09/30 | 1,930 | 1,932 | 1,908 | 1,926 | -0.16% | 79,100 | 855億30万 | +0.52% | 24.32 | 1.4 |
09/29 | 1,918 | 1,937 | 1,911 | 1,929 | +0.68% | 102,600 | 856億3347万 | +0.57% | 24.35 | 1.41 |
09/28 | 1,919 | 1,919 | 1,896 | 1,916 | +0.05% | 82,100 | 850億5637万 | -0.16% | 24.19 | 1.4 |
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 2月期 | 2,675 4/16 4/11 | 1,142 1/29 | 597,800 4/24 | - | - | +12.17% 4/2 | -24.61% 1/16 |
2009年 2月期 | 1,966 8/8 | 1,010 3/17 | 718,700 6/19 | - | - | +25.97% 5/13 | -25.09% 10/10 |
2010年 2月期 | 1,600 3/27 3/26 | 1,136 11/24 | 190,800 4/30 | - | - | +7.24% 5/26 | -9.37% 4/22 |
2011年 2月期 | 1,444 2/14 2/10 | 1,147 11/2 | 458,700 1/17 | 641億302万 | 509億1840万 | +8.28% 1/26 | -20.04% 3/15 |
2012年 2月期 | 1,416 7/19 | 1,050 3/15 | 501,400 2/27 | 628億6003万 | 466億1231万 | +10.02% 3/16 | -6.23% 8/26 |
2013年 2月期 | 1,599 4/16 | 1,271 10/4 3/1 | 692,600 3/12 | 709億8389万 | 564億2309万 | +7.58% 4/16 | -7.78% 9/6 |
2014年 2月期 | 2,480 1/29 | 1,416 4/2 | 500,000 10/15 | 1100億9384万 | 628億6003万 | +13.89% 4/24 | -12.52% 6/7 |
2015年 2月期 | 2,669 8/19 | 1,907 11/12 | 757,800 10/10 | 1184億8406万 | 846億5684万 | +10.36% 2/23 | -19.52% 10/17 |
2016年 2月期 | 2,543 5/19 | 1,695 1/21 | 677,800 2/24 | 1128億9058万 | 752億4559万 | +7.16% 5/19 | -14.05% 1/21 |
2017年 2月期 | 2,578 1/16 | 1,624 7/11 | 606,500 10/12 | 1144億4432万 | 720億9371万 | +12.28% 10/21 | -8.86% 6/24 |
2018年 2月期 | 2,668 7/13 | 2,017 2/14 | 1,291,200 7/11 | 1184億3967万 | 895億4003万 | +10.42% 7/11 | -10.55% 1/18 |
2019年 2月期 | 2,178 4/10 | 1,584 7/11 | 1,149,600 7/11 | 966億8725万 | 703億1800万 | +7.47% 11/15 | -12.85% 7/11 |
2020年 2月期 | 2,077 2/6 | 1,666 8/13 | 261,800 8/13 | 922億359万 | 739億5820万 | +8.36% 3/27 | -16.06% 3/13 |
2021年 2月期 | 2,040 2/2 | 1,488 3/17 | 327,200 1/15 | 905億6106万 | 660億5630万 | +12.2% 1/28 | -7.18% 7/31 |
2022年 2月期 | 2,231 10/6 | 1,844 4/14 | 452,200 4/15 | 990億4006万 | 818億6010万 | +6.92% 4/27 | -8.26% 10/25 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -28%(0.72倍)
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 32%(1.32倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/30
- -21%(0.79倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 1%(1.01倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 68%(1.68倍)
- 2014/12/30 vs 2013/12/30
- -9%(0.91倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/30 vs 2020/12/30
- 16%(1.16倍)
- 2022/12/30 vs 2021/12/30
- 31%(1.31倍)