株価チャート
株価
5/18
- 前日 (5/17)
- 1,218
- 始値
- 1,218
- 高値
- 1,218
- 安値
- 1,218
- 終値 ±0%
- 1,218
- 出来高 -53.06%
- 2,300
乖離率
- 株価（5日）
移動平均値 - 0%
1,218 - 株価（25日）
移動平均値 - 0%
1,218 - 出来高（5日）
移動平均値 - -0.86%
2,320
2021/12/16～2022/05/18
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 | ||||||||||
| 05/18 | 1,218 | 1,218 | 1,218 | 1,218 | 0% | 2,300 | 102億562万 | 0% | 9.96 | 1.3 |
| 05/17 | 1,218 | 1,218 | 1,217 | 1,218 | +0.08% | 4,900 | 102億562万 | 0% | 9.96 | 1.3 |
| 05/16 | 1,217 | 1,217 | 1,217 | 1,217 | -0.08% | 1,500 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 05/13 | 1,217 | 1,218 | 1,217 | 1,218 | -0.08% | 1,100 | 102億562万 | 0% | 9.96 | 1.3 |
| 05/12 | 1,217 | 1,219 | 1,217 | 1,219 | -0.08% | 1,800 | 102億1400万 | +0.08% | 9.97 | 1.3 |
| 05/11 | 1,217 | 1,220 | 1,217 | 1,220 | +0.25% | 1,100 | 102億2238万 | +0.16% | 9.98 | 1.3 |
| 05/10 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 13,800 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 05/09 | 1,217 | 1,217 | 1,217 | 1,217 | 0% | 10,200 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 05/06 | 1,217 | 1,217 | 1,217 | 1,217 | 0% | 2,200 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 05/02 | 1,217 | 1,217 | 1,217 | 1,217 | 0% | 3,400 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 04/28 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 4,600 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 04/27 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 8,300 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 04/26 | 1,217 | 1,219 | 1,217 | 1,217 | 0% | 12,000 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 04/25 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 20,800 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 04/22 | 1,217 | 1,218 | 1,217 | 1,217 | -0.08% | 20,900 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 04/21 | 1,217 | 1,218 | 1,217 | 1,218 | +0.08% | 1,000 | 102億562万 | 0% | 9.96 | 1.3 |
| 04/20 | 1,218 | 1,218 | 1,217 | 1,217 | -0.08% | 700 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 04/19 | 1,216 | 1,218 | 1,216 | 1,218 | 0% | 2,900 | 102億562万 | 0% | 9.96 | 1.3 |
| 04/18 | 1,217 | 1,218 | 1,217 | 1,218 | +0.08% | 900 | 102億562万 | 0% | 9.96 | 1.3 |
| 04/15 | 1,217 | 1,217 | 1,217 | 1,217 | 0% | 400 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 04/14 | 1,217 | 1,218 | 1,217 | 1,217 | -0.08% | 1,700 | 101億9724万 | -0.08% | 9.95 | 1.3 |
| 04/13 | 1,217 | 1,218 | 1,217 | 1,218 | +0.16% | 2,400 | 102億562万 | 0% | 9.96 | 1.3 |
| 04/12 | 1,217 | 1,218 | 1,216 | 1,216 | -0.16% | 5,400 | 101億8886万 | -0.16% | 9.94 | 1.3 |
| 04/11 | 1,218 | 1,218 | 1,216 | 1,218 | -0.08% | 2,500 | 102億562万 | 0% | 9.96 | 1.3 |
| 04/08 | 1,219 | 1,220 | 1,219 | 1,219 | 0% | 7,800 | 102億1400万 | +0.08% | 9.97 | 1.3 |
| 04/07 | 1,220 | 1,220 | 1,219 | 1,219 | 0% | 2,300 | 102億1400万 | +0.08% | 9.97 | 1.3 |
| 04/06 | 1,220 | 1,220 | 1,219 | 1,219 | 0% | 4,300 | 102億1400万 | +0.08% | 9.97 | 1.3 |
| 04/05 | 1,220 | 1,220 | 1,219 | 1,219 | -0.08% | 10,800 | 102億1400万 | +0.66% | 9.97 | 1.3 |
| 04/04 | 1,219 | 1,220 | 1,219 | 1,220 | 0% | 13,600 | 102億2238万 | +1.92% | 9.98 | 1.3 |
| 04/01 | 1,219 | 1,220 | 1,219 | 1,220 | +0.08% | 5,000 | 102億2238万 | +3.21% | 9.98 | 1.3 |
| 03/31 | 1,219 | 1,220 | 1,219 | 1,219 | 0% | 25,500 | 102億1400万 | +4.55% | 9.97 | 1.3 |
| 03/30 | 1,219 | 1,220 | 1,219 | 1,219 | -0.08% | 9,300 | 102億1400万 | +6% | 9.97 | 1.3 |
| 03/29 | 1,219 | 1,220 | 1,219 | 1,220 | +0.08% | 6,000 | 102億2238万 | +7.58% | 9.98 | 1.3 |
| 03/28 | 1,219 | 1,220 | 1,219 | 1,219 | 0% | 6,600 | 102億1400万 | +9.03% | 9.97 | 1.3 |
| 03/25 | 1,219 | 1,219 | 1,218 | 1,219 | +0.08% | 19,800 | 102億1400万 | +10.62% | 9.97 | 1.3 |
| 03/24 | 1,218 | 1,219 | 1,218 | 1,218 | 0% | 9,400 | 102億562万 | +12.15% | 9.96 | 1.3 |
| 03/23 | 1,218 | 1,219 | 1,218 | 1,218 | 0% | 10,400 | 102億562万 | +13.83% | 9.96 | 1.3 |
| 03/22 | 1,219 | 1,220 | 1,218 | 1,218 | 0% | 25,100 | 102億562万 | +15.45% | 9.96 | 1.3 |
| 03/18 | 1,218 | 1,219 | 1,218 | 1,218 | 0% | 11,000 | 102億562万 | +17.12% | 9.96 | 1.3 |
| 03/17 | 1,218 | 1,219 | 1,218 | 1,218 | 0% | 9,100 | 102億562万 | +18.83% | 9.96 | 1.3 |
| 03/16 | 1,218 | 1,219 | 1,218 | 1,218 | +0.08% | 18,500 | 102億562万 | +20.59% | 9.96 | 1.3 |
| 03/15 | 1,217 | 1,218 | 1,217 | 1,217 | -0.08% | 6,900 | 101億9724万 | +22.31% | 9.95 | 1.3 |
| 03/14 | 1,218 | 1,219 | 1,218 | 1,218 | +0.08% | 105,400 | 102億562万 | +24.41% | 9.96 | 1.3 |
| 03/11 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 28,300 | 101億9724万 | +26.24% | 9.95 | 1.3 |
| 03/10 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 37,500 | 101億9724万 | +28.11% | 9.95 | 1.3 |
| 03/09 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 23,400 | 101億9724万 | +30.02% | 9.95 | 1.3 |
| 03/08 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 70,700 | 101億9724万 | +32% | 9.95 | 1.3 |
| 03/07 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 50,700 | 101億9724万 | +34.03% | 9.95 | 1.3 |
| 03/04 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 52,900 | 101億9724万 | +36.59% | 9.95 | 1.3 |
| 03/03 | 1,217 | 1,218 | 1,217 | 1,217 | 0% | 144,700 | 101億9724万 | +39.09% | 9.95 | 1.3 |
| 03/02 | 1,217 | 1,218 | 1,217 | 1,217 | +18.16% | 194,400 | 101億9724万 | +41.68% | 9.95 | 1.3 |
| 03/01 | 1,030 | 1,030 | 1,030 | 1,030 | +17.05% | 3,400 | 86億3037万 | +22.33% | 8.42 | 1.1 |
| 02/28 | 841 | 880 | 841 | 880 | +4.64% | 5,400 | 73億7352万 | +5.52% | 7.2 | 0.94 |
| 02/25 | 824 | 841 | 824 | 841 | +0.96% | 1,900 | 70億4673万 | +1.2% | 6.88 | 0.9 |
| 02/24 | 825 | 833 | 817 | 833 | +1.96% | 4,100 | 69億7970万 | +0.24% | 6.81 | 0.89 |
| 02/22 | 824 | 825 | 817 | 817 | 0% | 500 | 68億4564万 | -1.68% | 6.68 | 0.87 |
| 02/21 | 825 | 825 | 817 | 817 | -0.37% | 600 | 68億4564万 | -1.68% | 6.68 | 0.87 |
| 02/18 | 817 | 820 | 817 | 820 | -0.12% | 200 | 68億7078万 | -1.56% | 6.71 | 0.88 |
| 02/17 | 822 | 825 | 817 | 821 | -0.12% | 2,300 | 68億7915万 | -1.56% | 6.71 | 0.88 |
| 02/16 | 820 | 824 | 820 | 822 | +0.24% | 1,000 | 68億8753万 | -1.56% | 6.72 | 0.88 |
| 02/15 | 839 | 839 | 820 | 820 | -0.73% | 2,500 | 68億7078万 | -1.91% | 6.71 | 0.88 |
| 02/14 | 831 | 831 | 825 | 826 | -1.78% | 1,200 | 69億2105万 | -1.2% | 6.75 | 0.88 |
| 02/10 | 842 | 844 | 841 | 841 | -0.12% | 500 | 70億4673万 | +0.48% | 6.88 | 0.9 |
| 02/09 | 857 | 859 | 842 | 842 | -0.94% | 1,300 | 70億5511万 | +0.48% | 6.89 | 0.9 |
| 02/08 | 849 | 850 | 841 | 850 | +1.67% | 1,600 | 71億2215万 | +1.43% | 6.95 | 0.91 |
| 02/07 | 835 | 836 | 835 | 836 | +0.12% | 1,000 | 70億484万 | -0.24% | 6.84 | 0.89 |
| 02/04 | 837 | 837 | 831 | 835 | -0.24% | 1,100 | 69億9646万 | -0.48% | 6.83 | 0.89 |
| 02/03 | 855 | 856 | 837 | 837 | -1.76% | 1,500 | 70億1322万 | -0.12% | 6.84 | 0.89 |
| 02/02 | 877 | 877 | 845 | 852 | -3.07% | 7,100 | 71億3890万 | +1.91% | 6.97 | 0.91 |
| 02/01 | 870 | 879 | 846 | 879 | +0.46% | 2,000 | 73億6514万 | +5.4% | 7.19 | 0.94 |
| 01/31 | 882 | 882 | 865 | 875 | +2.7% | 3,500 | 73億3162万 | +5.29% | 7.16 | 0.93 |
| 01/28 | 808 | 852 | 808 | 852 | +5.58% | 4,500 | 71億3890万 | +2.9% | 6.97 | 0.91 |
| 01/27 | 817 | 817 | 804 | 807 | 0% | 1,300 | 67億6185万 | -2.42% | 6.6 | 0.86 |
| 01/26 | 808 | 808 | 807 | 807 | -0.25% | 200 | 67億6185万 | -2.42% | 6.6 | 0.86 |
| 01/25 | 811 | 818 | 809 | 809 | -0.37% | 900 | 67億7861万 | -2.29% | 6.62 | 0.86 |
| 01/24 | 800 | 812 | 800 | 812 | 0% | 3,000 | 68億374万 | -1.93% | 6.64 | 0.87 |
| 01/21 | 817 | 817 | 810 | 812 | -1.22% | 1,300 | 68億374万 | -2.17% | 6.64 | 0.87 |
| 01/20 | 822 | 822 | 822 | 822 | 0% | 100 | 68億8753万 | -1.32% | 6.72 | 0.88 |
| 01/19 | 823 | 823 | 822 | 822 | -1.91% | 700 | 68億8753万 | -1.91% | 6.72 | 0.88 |
| 01/18 | 840 | 844 | 829 | 838 | +0.84% | 900 | 70億2160万 | -0.48% | 6.85 | 0.89 |
| 01/17 | 831 | 831 | 831 | 831 | -1.77% | 200 | 69億6294万 | -1.66% | 6.8 | 0.89 |
| 01/14 | 840 | 846 | 840 | 846 | 0% | 500 | 70億8863万 | -0.35% | 6.92 | 0.9 |
| 01/13 | 846 | 846 | 846 | 846 | 0% | 400 | 70億8863万 | -0.59% | 6.92 | 0.9 |
| 01/12 | 838 | 846 | 838 | 846 | +0.12% | 600 | 70億8863万 | -0.94% | 6.92 | 0.9 |
| 01/11 | 844 | 845 | 844 | 845 | +0.24% | 900 | 70億8025万 | -1.4% | 6.91 | 0.9 |
| 01/07 | 841 | 848 | 841 | 843 | +0.36% | 800 | 70億6349万 | -1.75% | 6.89 | 0.9 |
| 01/06 | 839 | 852 | 839 | 840 | -1.64% | 1,600 | 70億3836万 | -2.44% | 6.87 | 0.9 |
| 01/05 | 838 | 854 | 838 | 854 | -0.35% | 2,600 | 71億5566万 | -0.93% | 6.98 | 0.91 |
| 01/04 | 856 | 859 | 844 | 857 | +0.12% | 1,700 | 71億8080万 | -0.81% | 7.01 | 0.92 |
| 2021 | ||||||||||
| 12/30 | 847 | 856 | 847 | 856 | +0.94% | 1,700 | 71億7242万 | -1.27% | 7 | 0.93 |
| 12/29 | 815 | 850 | 815 | 848 | +5.6% | 3,300 | 71億539万 | -2.42% | 6.93 | 0.92 |
| 12/28 | 806 | 808 | 802 | 803 | 0% | 1,400 | 67億2833万 | -7.91% | 6.57 | 0.88 |
| 12/27 | 800 | 805 | 800 | 803 | +0.5% | 1,000 | 67億2833万 | -8.44% | 6.57 | 0.88 |
| 12/24 | 802 | 804 | 799 | 799 | +0.13% | 6,300 | 66億9482万 | -9.31% | 6.53 | 0.87 |
| 12/23 | 796 | 803 | 796 | 798 | -0.62% | 2,700 | 66億8644万 | -9.93% | 6.53 | 0.87 |
| 12/22 | 816 | 817 | 803 | 803 | -1.95% | 6,400 | 67億2833万 | -9.88% | 6.57 | 0.88 |
| 12/21 | 816 | 819 | 815 | 819 | +0.37% | 1,200 | 68億6240万 | -8.49% | 6.7 | 0.89 |
| 12/20 | 830 | 830 | 816 | 816 | -1.69% | 3,600 | 68億3726万 | -9.23% | 6.67 | 0.89 |
| 12/17 | 818 | 837 | 818 | 830 | +1.84% | 5,900 | 69億5457万 | -8.08% | 6.79 | 0.91 |
| 12/16 | 866 | 887 | 808 | 815 | -4.57% | 16,100 | 68億2888万 | -10.14% | 6.66 | 0.89 |
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 3月期 | 2,140 214 6/11 | 1,200 120 1/23 | 411,600 4,116,000 6/11 | - | - | +10.99% 12/5 | -17.03% 1/24 |
| 2009年 3月期 | 1,940 194 6/5 | 730 73 10/28 | 447,800 4,478,000 6/4 | - | - | +23.74% 5/1 | -34.79% 10/8 |
| 2010年 3月期 | 1,880 188 6/23 | 800 80 4/1 | 922,800 9,228,000 6/22 | - | - | +34.54% 6/22 | -19.22% 11/19 |
| 2011年 3月期 | 1,410 141 4/27 | 580 58 3/15 | 50,300 503,000 3/31 | 118億1439万 | 48億5982万 | +8.22% 12/7 | -26.52% 3/15 |
| 2012年 3月期 | 1,470 147 2/21 | 770 77 4/5 | 533,400 5,334,000 2/21 | 123億1713万 | 64億5183万 | +36.46% 12/13 | -10.9% 4/11 |
| 2013年 3月期 | 1,800 180 3/18 | 930 93 8/3 93 6/4 | 360,200 3,602,000 3/18 | 150億8220万 | 77億9247万 | +13.46% 3/21 | -9.09% 5/15 |
| 2014年 3月期 | 1,900 190 1/24 | 1,010 101 6/7 | 633,800 6,338,000 1/23 | 159億2010万 | 84億6279万 | +30.18% 1/24 | -20.63% 6/7 |
| 2015年 3月期 | 1,470 147 7/7 | 1,190 119 5/22 | 160,400 1,604,000 2/19 | 123億1713万 | 99億7101万 | +10.76% 4/2 | -7.21% 10/17 |
| 2016年 3月期 | 1,730 173 7/2 | 1,020 102 2/12 | 453,800 4,538,000 4/2 | 144億9567万 | 85億4658万 | +9.62% 3/14 | -14.11% 2/12 |
| 2017年 3月期 | 1,380 138 12/22 | 1,020 102 6/28 102 6/24 | 123,700 1,237,000 12/22 | 115億6302万 | 85億4658万 | +8.88% 12/8 | -9.61% 4/13 |
| 2018年 3月期 | 1,400 140 6/20 | 1,122 2/15 | 149,600 1,496,000 6/20 | 117億3060万 | 94億123万 | +6.82% 7/27 | -5.33% 2/6 |
| 2019年 3月期 | 1,196 6/19 5/11 | 659 12/25 | 11,300 12/25 | 100億2128万 | 55億2176万 | +10.34% 9/25 | -23.66% 12/25 |
| 2020年 3月期 | 1,019 1/7 | 633 3/17 3/16 | 54,000 1/7 | 85億3820万 | 53億390万 | +23.88% 4/28 | -20.87% 3/16 |
| 2021年 3月期 | 1,045 12/11 | 683 4/7 | 24,400 4/21 | 87億5605万 | 57億2285万 | +15.94% 5/11 | -4.27% 2/19 |
| 2022年 3月期 | 1,220 3/31 3/30 他4件 | 796 12/23 | 194,400 3/2 | 102億2238万 | 66億6968万 | +41.74% 3/2 | -10.13% 12/16 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 29%（1.29倍）
- 1985/12/28 vs 1984/12/28
- 6%（1.06倍）
- 1986/12/27 vs 1985/12/28
- 52%（1.52倍）
- 1987/12/28 vs 1986/12/27
- 285%（3.85倍）
- 1988/12/28 vs 1987/12/28
- -28%（0.72倍）
- 1989/12/29 vs 1988/12/28
- 27%（1.27倍）
- 1990/12/28 vs 1989/12/29
- -58%（0.42倍）
- 1991/12/30 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/30 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- 47%（1.47倍）
- 1996/12/30 vs 1995/12/29
- -42%（0.58倍）
- 1997/12/30 vs 1996/12/30
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/30
- 18%（1.18倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 90%（1.9倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）