株価チャート
株価
3/28
- 前日 (3/25)
- 1,146
- 始値
- 1,146
- 高値
- 1,150
- 安値
- 1,146
- 終値 +0.17%
- 1,148
- 出来高 -21.99%
- 22,700
乖離率
- 株価（5日）
移動平均値 - +0.17%
1,146 - 株価（25日）
移動平均値 - +0.35%
1,144 - 出来高（5日）
移動平均値 - -33.04%
33,900
2021/10/28～2022/03/28
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 | ||||||||||
| 03/28 | 1,146 | 1,150 | 1,146 | 1,148 | +0.17% | 22,700 | 408億1895万 | +0.35% | 29.05 | 1.61 |
| 03/25 | 1,146 | 1,147 | 1,146 | 1,146 | +0.09% | 29,100 | 407億4784万 | +0.17% | 29 | 1.61 |
| 03/24 | 1,144 | 1,147 | 1,144 | 1,145 | -0.35% | 4,800 | 407億1228万 | +0.09% | 28.98 | 1.61 |
| 03/23 | 1,144 | 1,149 | 1,143 | 1,149 | +0.44% | 24,300 | 408億5451万 | +0.44% | 29.08 | 1.62 |
| 03/22 | 1,146 | 1,150 | 1,144 | 1,144 | +0.18% | 88,600 | 406億7673万 | 0% | 28.95 | 1.61 |
| 03/18 | 1,142 | 1,144 | 1,141 | 1,142 | +0.09% | 26,700 | 406億561万 | -0.17% | 28.9 | 1.61 |
| 03/17 | 1,145 | 1,148 | 1,141 | 1,141 | -0.17% | 233,400 | 405億7006万 | -0.26% | 28.87 | 1.6 |
| 03/16 | 1,144 | 1,145 | 1,143 | 1,143 | -0.09% | 58,500 | 406億4117万 | -0.17% | 28.93 | 1.61 |
| 03/15 | 1,144 | 1,145 | 1,144 | 1,144 | +0.09% | 42,000 | 406億7673万 | -0.09% | 28.95 | 1.61 |
| 03/14 | 1,144 | 1,144 | 1,143 | 1,143 | 0% | 18,300 | 406億4117万 | -0.17% | 28.93 | 1.61 |
| 03/11 | 1,144 | 1,144 | 1,143 | 1,143 | -0.17% | 33,100 | 406億4117万 | -0.17% | 28.93 | 1.61 |
| 03/10 | 1,144 | 1,145 | 1,143 | 1,145 | +0.09% | 68,500 | 407億1228万 | 0% | 28.98 | 1.61 |
| 03/09 | 1,144 | 1,147 | 1,144 | 1,144 | 0% | 263,700 | 406億7673万 | -0.09% | 28.95 | 1.61 |
| 03/08 | 1,144 | 1,146 | 1,144 | 1,144 | 0% | 97,100 | 406億7673万 | -0.09% | 28.95 | 1.61 |
| 03/07 | 1,144 | 1,146 | 1,143 | 1,144 | 0% | 212,000 | 406億7673万 | -0.09% | 28.95 | 1.61 |
| 03/04 | 1,143 | 1,146 | 1,143 | 1,144 | +0.53% | 102,900 | 406億7673万 | -0.09% | 28.95 | 1.61 |
| 03/03 | 1,145 | 1,146 | 1,138 | 1,138 | -0.7% | 710,500 | 404億6339万 | -0.61% | 28.8 | 1.6 |
| 03/02 | 1,145 | 1,147 | 1,145 | 1,146 | +0.09% | 318,600 | 407億4784万 | +0.09% | 29 | 1.61 |
| 03/01 | 1,146 | 1,147 | 1,145 | 1,145 | 0% | 110,100 | 407億1228万 | -0.09% | 28.98 | 1.61 |
| 02/28 | 1,145 | 1,147 | 1,145 | 1,145 | 0% | 108,300 | 407億1228万 | -0.09% | 28.98 | 1.61 |
| 02/25 | 1,145 | 1,146 | 1,145 | 1,145 | 0% | 68,700 | 407億1228万 | -0.09% | 28.98 | 1.61 |
| 02/24 | 1,145 | 1,146 | 1,145 | 1,145 | 0% | 30,300 | 407億1228万 | -0.09% | 28.98 | 1.61 |
| 02/22 | 1,145 | 1,147 | 1,145 | 1,145 | 0% | 31,400 | 407億1228万 | -0.09% | 28.98 | 1.61 |
| 02/21 | 1,145 | 1,146 | 1,145 | 1,145 | -0.17% | 9,000 | 407億1228万 | -0.09% | 28.98 | 1.61 |
| 02/18 | 1,146 | 1,147 | 1,145 | 1,147 | 0% | 6,200 | 407億8340万 | +0.09% | 29.03 | 1.61 |
| 02/17 | 1,145 | 1,147 | 1,145 | 1,147 | +0.17% | 22,200 | 407億8340万 | +0.09% | 29.03 | 1.61 |
| 02/16 | 1,145 | 1,146 | 1,145 | 1,145 | 0% | 18,900 | 407億1228万 | -0.17% | 28.98 | 1.61 |
| 02/15 | 1,145 | 1,147 | 1,145 | 1,145 | 0% | 11,900 | 407億1228万 | -0.17% | 28.98 | 1.61 |
| 02/14 | 1,145 | 1,146 | 1,145 | 1,145 | -0.09% | 36,500 | 407億1228万 | -0.26% | 28.98 | 1.61 |
| 02/10 | 1,145 | 1,146 | 1,145 | 1,146 | +0.09% | 22,600 | 407億4784万 | -0.17% | 29 | 1.61 |
| 02/09 | 1,146 | 1,146 | 1,145 | 1,145 | 0% | 28,800 | 407億1228万 | -0.26% | 28.98 | 1.61 |
| 02/08 | 1,145 | 1,146 | 1,145 | 1,145 | 0% | 38,600 | 407億1228万 | -0.26% | 28.98 | 1.61 |
| 02/07 | 1,145 | 1,147 | 1,145 | 1,145 | 0% | 32,700 | 407億1228万 | -0.26% | 28.98 | 1.61 |
| 02/04 | 1,146 | 1,147 | 1,145 | 1,145 | 0% | 24,500 | 407億1228万 | -0.35% | 28.98 | 1.61 |
| 02/03 | 1,146 | 1,146 | 1,144 | 1,145 | +0.09% | 74,800 | 407億1228万 | -0.35% | 28.98 | 1.61 |
| 02/02 | 1,144 | 1,147 | 1,144 | 1,144 | 0% | 203,500 | 406億7673万 | -0.44% | 28.95 | 1.61 |
| 02/01 | 1,145 | 1,145 | 1,144 | 1,144 | 0% | 55,000 | 406億7673万 | -0.44% | 28.95 | 1.61 |
| 01/31 | 1,145 | 1,146 | 1,144 | 1,144 | 0% | 102,900 | 406億7673万 | -0.44% | 28.95 | 1.61 |
| 01/28 | 1,150 | 1,151 | 1,144 | 1,144 | -0.26% | 1,307,900 | 406億7673万 | -0.44% | 28.95 | 1.61 |
| 01/27 | 1,151 | 1,153 | 1,147 | 1,147 | -0.09% | 101,600 | 407億8340万 | -0.17% | 29.03 | 1.61 |
| 01/26 | 1,150 | 1,155 | 1,148 | 1,148 | -0.09% | 108,800 | 408億1895万 | -0.09% | 29.05 | 1.61 |
| 01/25 | 1,147 | 1,149 | 1,146 | 1,149 | +0.09% | 209,900 | 408億5451万 | 0% | 29.08 | 1.62 |
| 01/24 | 1,148 | 1,149 | 1,147 | 1,148 | 0% | 155,800 | 408億1895万 | -0.09% | 29.05 | 1.61 |
| 01/21 | 1,151 | 1,155 | 1,148 | 1,148 | -0.26% | 131,400 | 408億1895万 | -0.09% | 29.05 | 1.61 |
| 01/20 | 1,147 | 1,151 | 1,147 | 1,151 | +0.26% | 104,600 | 409億2562万 | +0.17% | 29.13 | 1.62 |
| 01/19 | 1,149 | 1,154 | 1,148 | 1,148 | 0% | 90,000 | 408億1895万 | -0.09% | 29.05 | 1.61 |
| 01/18 | 1,152 | 1,160 | 1,148 | 1,148 | -0.17% | 34,000 | 408億1895万 | -0.09% | 29.05 | 1.61 |
| 01/17 | 1,149 | 1,151 | 1,148 | 1,150 | +0.17% | 41,900 | 408億9007万 | +0.09% | 29.1 | 1.62 |
| 01/14 | 1,148 | 1,151 | 1,148 | 1,148 | 0% | 156,600 | 408億1895万 | -0.09% | 29.05 | 1.61 |
| 01/13 | 1,151 | 1,155 | 1,148 | 1,148 | -0.35% | 25,900 | 408億1895万 | -0.09% | 29.05 | 1.61 |
| 01/12 | 1,147 | 1,153 | 1,147 | 1,152 | +0.26% | 145,000 | 409億6118万 | +0.26% | 29.15 | 1.62 |
| 01/11 | 1,152 | 1,160 | 1,147 | 1,149 | -1.79% | 112,900 | 408億5451万 | 0% | 29.08 | 1.62 |
| 01/07 | 1,148 | 1,303 | 1,147 | 1,170 | +2.09% | 161,200 | 416億120万 | +1.92% | 29.61 | 1.65 |
| 01/06 | 1,146 | 1,150 | 1,146 | 1,146 | 0% | 77,000 | 407億4784万 | -0.09% | 29 | 1.61 |
| 01/05 | 1,148 | 1,151 | 1,146 | 1,146 | 0% | 116,600 | 407億4784万 | -0.09% | 29 | 1.61 |
| 01/04 | 1,149 | 1,151 | 1,146 | 1,146 | -0.09% | 109,500 | 407億4784万 | -0.09% | 29 | 1.61 |
| 2021 | ||||||||||
| 12/30 | 1,152 | 1,163 | 1,147 | 1,147 | -1.38% | 122,000 | 407億8340万 | 0% | 29.03 | 1.61 |
| 12/29 | 1,149 | 1,163 | 1,148 | 1,163 | +0.69% | 111,600 | 413億5230万 | +1.39% | 29.43 | 1.64 |
| 12/28 | 1,141 | 1,158 | 1,141 | 1,155 | +1.4% | 98,100 | 410億6785万 | +0.7% | 29.23 | 1.62 |
| 12/27 | 1,139 | 1,142 | 1,139 | 1,139 | -0.26% | 39,700 | 404億9894万 | -0.61% | 28.82 | 1.6 |
| 12/24 | 1,148 | 1,148 | 1,127 | 1,142 | -0.52% | 210,400 | 406億561万 | -0.44% | 28.9 | 1.61 |
| 12/23 | 1,149 | 1,150 | 1,148 | 1,148 | +0.09% | 124,600 | 408億1895万 | +0.09% | 29.05 | 1.61 |
| 12/22 | 1,149 | 1,149 | 1,147 | 1,147 | -0.09% | 147,100 | 407億8340万 | 0% | 29.03 | 1.61 |
| 12/21 | 1,150 | 1,150 | 1,148 | 1,148 | 0% | 149,200 | 408億1895万 | +0.09% | 29.05 | 1.61 |
| 12/20 | 1,148 | 1,150 | 1,148 | 1,148 | 0% | 139,300 | 408億1895万 | +0.26% | 29.05 | 1.61 |
| 12/17 | 1,148 | 1,150 | 1,148 | 1,148 | 0% | 134,300 | 408億1895万 | +0.88% | 29.05 | 1.61 |
| 12/16 | 1,149 | 1,150 | 1,147 | 1,148 | 0% | 175,700 | 408億1895万 | +1.5% | 29.05 | 1.61 |
| 12/15 | 1,149 | 1,150 | 1,148 | 1,148 | -0.09% | 112,900 | 408億1895万 | +2.14% | 29.05 | 1.61 |
| 12/14 | 1,146 | 1,150 | 1,146 | 1,149 | +0.26% | 288,700 | 408億5451万 | +2.96% | 29.08 | 1.62 |
| 12/13 | 1,149 | 1,150 | 1,146 | 1,146 | -0.09% | 725,300 | 407億4784万 | +3.52% | 29 | 1.61 |
| 12/10 | 1,147 | 1,149 | 1,147 | 1,147 | -0.17% | 97,500 | 407億8340万 | +4.75% | 29.03 | 1.61 |
| 12/09 | 1,149 | 1,149 | 1,146 | 1,149 | +0.17% | 243,800 | 408億5451万 | +6.19% | 29.08 | 1.62 |
| 12/08 | 1,148 | 1,150 | 1,147 | 1,147 | +0.09% | 161,100 | 407億8340万 | +7.3% | 29.03 | 1.61 |
| 12/07 | 1,148 | 1,149 | 1,146 | 1,146 | 0% | 265,600 | 407億4784万 | +8.52% | 29 | 1.61 |
| 12/06 | 1,147 | 1,149 | 1,146 | 1,146 | 0% | 267,400 | 407億4784万 | +9.98% | 29 | 1.61 |
| 12/03 | 1,147 | 1,149 | 1,146 | 1,146 | 0% | 535,700 | 407億4784万 | +11.37% | 29 | 1.61 |
| 12/02 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 213,700 | 407億4784万 | +12.8% | 29 | 1.61 |
| 12/01 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 256,200 | 407億4784万 | +14.37% | 29 | 1.61 |
| 11/30 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 181,000 | 407億4784万 | +15.99% | 29 | 1.61 |
| 11/29 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 294,000 | 407億4784万 | +17.66% | 29 | 1.61 |
| 11/26 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 209,500 | 407億4784万 | +19.38% | 29 | 1.61 |
| 11/25 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 422,600 | 407億4784万 | +21.01% | 29 | 1.61 |
| 11/24 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 202,800 | 407億4784万 | +22.7% | 29 | 1.61 |
| 11/22 | 1,146 | 1,147 | 1,146 | 1,146 | -0.09% | 438,000 | 407億4784万 | +24.57% | 29 | 1.61 |
| 11/19 | 1,146 | 1,147 | 1,146 | 1,147 | +0.09% | 355,300 | 407億8340万 | +26.6% | 29.03 | 1.61 |
| 11/18 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 238,800 | 407億4784万 | +28.48% | 29 | 1.61 |
| 11/17 | 1,146 | 1,147 | 1,146 | 1,146 | 0% | 532,000 | 407億4784万 | +30.23% | 29 | 1.61 |
| 11/16 | 1,147 | 1,149 | 1,146 | 1,146 | +2.78% | 2,274,200 | 407億4784万 | +32.03% | 29 | 1.61 |
| 11/15 | 1,115 | 1,115 | 1,115 | 1,115 | +15.54% | 72,500 | 396億4559万 | +30.11% | 28.22 | 1.57 |
| 11/12 | 970 | 973 | 925 | 965 | -0.52% | 328,200 | 343億1210万 | +13.93% | 24.42 | 1.36 |
| 11/11 | 978 | 997 | 938 | 970 | -1.22% | 373,500 | 344億8988万 | +15.2% | 24.55 | 1.36 |
| 11/10 | 933 | 986 | 933 | 982 | +4.8% | 250,900 | 349億1656万 | +17.32% | 24.85 | 1.38 |
| 11/09 | 919 | 942 | 914 | 937 | +0.97% | 190,900 | 333億1651万 | +12.76% | 23.71 | 1.32 |
| 11/08 | 856 | 949 | 856 | 928 | +10.34% | 465,700 | 329億9650万 | +12.21% | 23.48 | 1.31 |
| 11/05 | 829 | 844 | 816 | 841 | +0.96% | 91,000 | 299億308万 | +2.19% | 21.28 | 1.18 |
| 11/04 | 821 | 833 | 816 | 833 | +2.08% | 49,400 | 296億1863万 | +1.22% | 21.08 | 1.17 |
| 11/02 | 817 | 821 | 812 | 816 | -0.37% | 51,000 | 290億1417万 | -0.85% | 20.65 | 1.15 |
| 11/01 | 824 | 825 | 811 | 819 | +1.24% | 55,000 | 291億2084万 | -0.73% | 20.73 | 1.15 |
| 10/29 | 816 | 821 | 806 | 809 | -1.1% | 29,900 | 287億6527万 | -2.06% | 20.47 | 1.14 |
| 10/28 | 806 | 818 | 789 | 818 | +1.49% | 412,200 | 290億8528万 | -1.21% | 20.7 | 1.15 |
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 | |
| 2019年 3月期 | 1,217 10/1 | 476 3/28 | 1,798,300 3/20 | - | 169億2493万 | +17.22% 4/16 | -33.83% 3/28 |
| 2020年 3月期 | 692 4/16 | 311 3/13 | 5,669,000 4/16 | 246億515万 | 110億5809万 | +11.5% 1/9 | -32.04% 3/13 |
| 2021年 3月期 | 826 2/24 | 290 4/6 | 1,214,900 10/8 | 293億6973万 | 103億1140万 | +24.95% 9/23 | -10.9% 3/24 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -43%（0.57倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- 65%（1.65倍）