株価チャート
株価
3/16
- 前日 (3/15)
- 90
- 始値
- 89
- 高値
- 91
- 安値
- 85
- 終値 -1.11%
- 89
- 出来高 +25.7%
- 313,500
乖離率
- 株価(5日)
移動平均値 - -1.11%
90 - 株価(25日)
移動平均値 - -30.47%
128 - 出来高(5日)
移動平均値 - -24.77%
416,740
2021/10/19~2022/03/16
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 | ||||||||||
03/16 | 89 | 91 | 85 | 89 | -1.11% | 313,500 | - | -30.47% | - | - |
03/15 | 82 | 90 | 81 | 90 | +9.76% | 249,400 | - | -31.3% | - | - |
03/14 | 85 | 90 | 81 | 82 | -8.89% | 436,700 | - | -38.35% | - | - |
03/11 | 95 | 101 | 90 | 90 | -10.89% | 329,200 | - | -33.82% | - | - |
03/10 | 90 | 115 | 90 | 101 | +9.78% | 754,900 | - | -27.34% | - | - |
03/09 | 99 | 99 | 90 | 92 | -8% | 482,600 | - | -34.75% | - | - |
03/08 | 120 | 120 | 100 | 100 | -16.67% | 539,700 | - | -30.07% | - | - |
03/07 | 124 | 124 | 120 | 120 | -5.51% | 276,200 | - | -17.24% | - | - |
03/04 | 126 | 127 | 122 | 127 | +1.6% | 298,500 | - | -13.01% | - | - |
03/03 | 123 | 128 | 120 | 125 | +2.46% | 278,600 | - | -14.38% | - | - |
03/02 | 121 | 125 | 120 | 122 | -2.4% | 501,400 | - | -17.01% | - | - |
03/01 | 123 | 126 | 121 | 125 | -2.34% | 522,000 | - | -15.54% | - | - |
02/28 | 127 | 133 | 123 | 128 | -7.91% | 849,500 | - | -14.09% | - | - |
02/25 | 130 | 141 | 124 | 139 | +4.51% | 1,392,900 | - | -7.33% | - | - |
02/24 | 135 | 139 | 132 | 133 | -7.64% | 811,000 | - | -11.33% | - | - |
02/22 | 139 | 147 | 137 | 144 | -4.64% | 529,200 | - | -4.64% | - | - |
02/21 | 149 | 154 | 145 | 151 | -1.95% | 101,900 | - | -0.66% | - | - |
02/18 | 148 | 155 | 148 | 154 | 0% | 74,900 | - | +1.32% | - | - |
02/17 | 161 | 161 | 152 | 154 | -3.14% | 78,100 | - | +0.65% | - | - |
02/16 | 162 | 163 | 158 | 159 | +2.58% | 118,100 | - | +3.92% | - | - |
02/15 | 147 | 157 | 147 | 155 | +1.97% | 61,900 | - | +1.31% | - | - |
02/14 | 155 | 156 | 152 | 152 | -5% | 66,700 | - | -0.65% | - | - |
02/10 | 160 | 160 | 157 | 160 | +2.56% | 50,800 | - | +4.58% | - | - |
02/09 | 155 | 156 | 154 | 156 | +3.31% | 19,500 | - | +1.96% | - | - |
02/08 | 154 | 155 | 151 | 151 | -1.31% | 10,800 | - | -1.95% | - | - |
02/07 | 151 | 156 | 151 | 153 | -0.65% | 13,700 | - | -0.65% | - | - |
02/04 | 153 | 156 | 152 | 154 | -1.91% | 13,600 | - | 0% | - | - |
02/03 | 157 | 157 | 154 | 157 | -0.63% | 9,500 | - | +1.95% | - | - |
02/02 | 151 | 158 | 149 | 158 | +5.33% | 91,600 | - | +2.6% | - | - |
02/01 | 149 | 150 | 148 | 150 | +2.04% | 15,200 | - | -2.6% | - | - |
01/31 | 147 | 148 | 146 | 147 | 0% | 21,100 | - | -4.55% | - | - |
01/28 | 145 | 147 | 143 | 147 | +3.52% | 24,300 | - | -4.55% | - | - |
01/27 | 148 | 148 | 141 | 142 | -2.07% | 24,600 | - | -7.79% | - | - |
01/26 | 140 | 147 | 140 | 145 | +2.84% | 48,400 | - | -6.45% | - | - |
01/25 | 145 | 145 | 140 | 141 | -5.37% | 88,100 | - | -9.03% | - | - |
01/24 | 147 | 150 | 147 | 149 | -0.67% | 19,000 | - | -4.49% | - | - |
01/21 | 148 | 150 | 148 | 150 | 0% | 15,500 | - | -4.46% | - | - |
01/20 | 150 | 151 | 149 | 150 | +1.35% | 20,000 | - | -4.46% | - | - |
01/19 | 149 | 150 | 147 | 148 | -5.13% | 131,200 | - | -6.33% | - | - |
01/18 | 156 | 159 | 155 | 156 | 0% | 42,000 | - | -1.27% | - | - |
01/17 | 159 | 159 | 155 | 156 | -1.27% | 45,500 | - | -1.89% | - | - |
01/14 | 160 | 162 | 157 | 158 | -4.24% | 82,300 | - | -0.63% | - | - |
01/13 | 166 | 166 | 162 | 165 | 0% | 19,500 | - | +3.13% | - | - |
01/12 | 165 | 167 | 163 | 165 | +0.61% | 62,300 | - | +3.77% | - | - |
01/11 | 162 | 165 | 158 | 164 | +4.46% | 24,600 | - | +2.5% | - | - |
01/07 | 155 | 158 | 154 | 157 | +1.95% | 31,300 | - | -1.88% | - | - |
01/06 | 156 | 158 | 153 | 154 | -4.94% | 142,500 | - | -3.75% | - | - |
01/05 | 162 | 163 | 161 | 162 | 0% | 39,200 | - | +1.25% | - | - |
01/04 | 164 | 164 | 160 | 162 | +1.89% | 19,000 | - | +1.25% | - | - |
2021 | ||||||||||
12/30 | 157 | 159 | 156 | 159 | +1.27% | 11,400 | - | -0.63% | - | - |
12/29 | 158 | 158 | 155 | 157 | +1.29% | 16,000 | - | -1.88% | - | - |
12/28 | 152 | 158 | 152 | 155 | +1.97% | 72,300 | - | -3.73% | - | - |
12/27 | 155 | 155 | 152 | 152 | -1.3% | 32,200 | - | -5.59% | - | - |
12/24 | 157 | 157 | 154 | 154 | -1.28% | 7,500 | - | -4.94% | - | - |
12/23 | 154 | 161 | 154 | 156 | +1.96% | 49,200 | - | -4.29% | - | - |
12/22 | 153 | 154 | 153 | 153 | +0.66% | 11,900 | - | -6.13% | - | - |
12/21 | 152 | 160 | 152 | 152 | +0.66% | 19,900 | - | -7.32% | - | - |
12/20 | 157 | 160 | 151 | 151 | -5.03% | 55,400 | - | -8.48% | - | - |
12/17 | 158 | 160 | 158 | 159 | -0.63% | 24,800 | - | -4.22% | - | - |
12/16 | 159 | 161 | 158 | 160 | +1.27% | 10,200 | - | -4.19% | - | - |
12/15 | 161 | 161 | 157 | 158 | -0.63% | 27,500 | - | -5.95% | - | - |
12/14 | 163 | 163 | 159 | 159 | -4.22% | 32,000 | - | -5.92% | - | - |
12/13 | 168 | 168 | 163 | 166 | -1.19% | 25,200 | - | -2.35% | - | - |
12/10 | 168 | 169 | 166 | 168 | +1.2% | 5,800 | - | -1.75% | - | - |
12/09 | 169 | 169 | 166 | 166 | -1.78% | 13,500 | - | -2.92% | - | - |
12/08 | 164 | 169 | 164 | 169 | +2.42% | 41,900 | - | -1.74% | - | - |
12/07 | 164 | 169 | 163 | 165 | +0.61% | 16,600 | - | -4.62% | - | - |
12/06 | 169 | 169 | 164 | 164 | -2.38% | 24,800 | - | -5.75% | - | - |
12/03 | 166 | 168 | 166 | 168 | +1.82% | 8,000 | - | -4% | - | - |
12/02 | 169 | 169 | 164 | 165 | -0.6% | 12,800 | - | -6.25% | - | - |
12/01 | 160 | 172 | 160 | 166 | +3.75% | 16,200 | - | -6.21% | - | - |
11/30 | 165 | 170 | 160 | 160 | +3.23% | 96,600 | - | -9.6% | - | - |
11/29 | 155 | 163 | 155 | 155 | -3.13% | 59,300 | - | -13.41% | - | - |
11/26 | 168 | 168 | 159 | 160 | -3.61% | 162,600 | - | -11.11% | - | - |
11/25 | 166 | 167 | 166 | 166 | -0.6% | 12,100 | - | -8.29% | - | - |
11/24 | 167 | 167 | 164 | 167 | +1.21% | 36,800 | - | -8.24% | - | - |
11/22 | 171 | 171 | 165 | 165 | -5.17% | 77,300 | - | -10.33% | - | - |
11/19 | 170 | 174 | 169 | 174 | +1.75% | 69,900 | - | -5.95% | - | - |
11/18 | 171 | 173 | 171 | 171 | 0% | 18,300 | - | -8.06% | - | - |
11/17 | 174 | 174 | 170 | 171 | -1.72% | 34,700 | - | -8.56% | - | - |
11/16 | 173 | 175 | 171 | 174 | -0.57% | 74,500 | - | -6.95% | - | - |
11/15 | 179 | 179 | 173 | 175 | -2.78% | 127,400 | - | -6.42% | - | - |
11/12 | 182 | 183 | 180 | 180 | -1.1% | 19,600 | - | -3.74% | - | - |
11/11 | 182 | 183 | 181 | 182 | -0.55% | 17,800 | - | -2.67% | - | - |
11/10 | 184 | 184 | 182 | 183 | -0.54% | 10,300 | - | -2.14% | - | - |
11/09 | 184 | 185 | 183 | 184 | +0.55% | 18,000 | - | -1.6% | - | - |
11/08 | 184 | 184 | 183 | 183 | -0.54% | 24,100 | - | -1.61% | - | - |
11/05 | 184 | 185 | 183 | 184 | 0% | 16,200 | - | -0.54% | - | - |
11/04 | 186 | 187 | 184 | 184 | -2.13% | 45,300 | - | -0.54% | - | - |
11/02 | 186 | 190 | 186 | 188 | +1.08% | 20,700 | - | +2.17% | - | - |
11/01 | 184 | 186 | 183 | 186 | 0% | 37,800 | - | +1.09% | - | - |
10/29 | 187 | 189 | 185 | 186 | -0.53% | 50,400 | - | +1.64% | - | - |
10/28 | 188 | 200 | 185 | 187 | -3.11% | 161,100 | - | +2.75% | - | - |
10/27 | 193 | 195 | 190 | 193 | 0% | 35,400 | - | +6.63% | - | - |
10/26 | 188 | 195 | 188 | 193 | +3.76% | 54,400 | - | +7.22% | - | - |
10/25 | 186 | 188 | 184 | 186 | -1.06% | 48,300 | - | +3.91% | - | - |
10/22 | 189 | 189 | 183 | 188 | -1.57% | 96,300 | - | +5.62% | - | - |
10/21 | 193 | 197 | 187 | 191 | 0% | 103,000 | - | +7.91% | - | - |
10/20 | 190 | 193 | 190 | 191 | +2.69% | 91,900 | - | +8.52% | - | - |
10/19 | 202 | 206 | 182 | 186 | -8.82% | 430,400 | - | +6.29% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2009年 7月期 | 246 8/1 | 53 1/27 | 1,156,700 6/9 | +36.75% 4/6 | -51.37% 10/27 |
2010年 7月期 | 166 4/26 | 99 8/18 | 1,475,000 10/13 | +21.13% 10/16 | -14.09% 5/25 |
2011年 7月期 | 184 4/7 4/6 | 124 9/1 8/31 他3件 | 392,900 3/14 | +10.88% 4/6 | -16.84% 8/9 |
2012年 7月期 | 152 8/1 | 98 6/4 10/5 | 452,300 8/9 | +12.63% 7/4 | -17.9% 10/4 |
2013年 7月期 | 145 2/4 | 105 8/20 | 240,800 4/8 | +9.9% 1/7 | -11.14% 6/24 |
2014年 7月期 | 134 12/30 | 105 4/28 3/17 | 1,281,900 3/4 | +7.3% 6/25 | -12.66% 3/14 |
2015年 7月期 | 125 9/9 | 73 12/17 | 12,820,200 12/17 | +16.78% 4/16 | -29.18% 12/17 |
2016年 7月期 | 105 11/26 11/24 他3件 | 72 1/21 | 1,162,800 12/22 | +11.33% 3/8 | -17.09% 1/21 |
2017年 7月期 | 139 12/14 | 90 8/3 | 1,167,100 12/14 | +17.7% 12/14 | -6.71% 3/13 |
2018年 7月期 | 140 1/26 | 110 8/18 8/14 他2件 | 457,700 4/19 | +7.11% 1/16 | -9.25% 2/9 |
2019年 7月期 | 142 7/2 | 110 12/26 12/25 | 235,800 4/15 | +9.06% 9/28 | -9.06% 12/25 |
2020年 7月期 | 179 1/20 1/17 | 107 3/23 | 170,900 6/4 | +15.08% 6/5 | -23.5% 3/19 |
2021年 7月期 | 171 7/6 | 126 11/2 | 107,000 2/18 | +9.74% 6/7 | -6.48% 7/20 |
2022年 7月期 | 206 10/19 10/18 | 81 3/15 3/14 | 1,392,900 2/25 | +18.33% 10/15 | -38.38% 3/14 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 94%(1.94倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- -29%(0.71倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 44%(1.44倍)
- 2017/12/29 vs 2016/12/30
- -4%(0.96倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 44%(1.44倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 18%(1.18倍)