株価チャート
株価
10/27
- 前日 (10/26)
- 330
- 始値
- 328
- 高値
- 341
- 安値
- 325
- 終値 +2.12%
- 337
- 出来高 +29.98%
- 77,600
乖離率
- 株価(5日)
移動平均値 - +0.6%
335 - 株価(25日)
移動平均値 - -0.59%
339 - 出来高(5日)
移動平均値 - +85.91%
41,740
2022/06/03~2022/10/27
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 | ||||||||||
10/27 | 328 | 341 | 325 | 337 | +2.12% | 77,600 | 57億6665万 | -0.59% | 22.49 | 2.16 |
10/26 | 324 | 336 | 324 | 330 | -0.6% | 59,700 | 56億4687万 | -2.65% | 22.02 | 2.12 |
10/25 | 333 | 335 | 331 | 332 | -0.6% | 18,300 | 56億8109万 | -2.35% | 22.16 | 2.13 |
10/24 | 335 | 338 | 334 | 334 | -2.62% | 34,100 | 57億1532万 | -2.34% | 22.29 | 2.14 |
10/21 | 341 | 347 | 341 | 343 | -0.87% | 19,000 | 58億6932万 | 0% | 22.89 | 2.2 |
10/20 | 348 | 348 | 343 | 346 | -0.29% | 17,500 | 59億2066万 | +0.87% | 23.09 | 2.22 |
10/19 | 349 | 352 | 345 | 347 | -0.86% | 18,000 | 59億3777万 | +0.87% | 23.16 | 2.23 |
10/18 | 350 | 351 | 344 | 350 | +0.57% | 27,800 | 59億8910万 | +1.45% | 23.36 | 2.25 |
10/17 | 349 | 351 | 348 | 348 | -2.52% | 20,500 | 59億5488万 | +0.87% | 23.23 | 2.23 |
10/14 | 345 | 362 | 345 | 357 | +3.48% | 27,700 | 61億889万 | +3.48% | 23.83 | 2.29 |
10/13 | 347 | 348 | 343 | 345 | -0.86% | 11,500 | 59億355万 | 0% | 23.02 | 2.21 |
10/12 | 352 | 353 | 345 | 348 | +0.87% | 30,000 | 59億5488万 | +0.87% | 23.23 | 2.23 |
10/11 | 350 | 353 | 345 | 345 | -2.27% | 51,700 | 59億355万 | -0.29% | 23.02 | 2.21 |
10/07 | 324 | 359 | 324 | 353 | +8.95% | 193,400 | 60億4044万 | +2.02% | 23.56 | 2.27 |
10/06 | 319 | 328 | 319 | 324 | +1.25% | 48,400 | 55億4420万 | -6.63% | 21.62 | 2.08 |
10/05 | 320 | 324 | 319 | 320 | -0.62% | 50,500 | 54億7575万 | -8.31% | 21.36 | 2.05 |
10/04 | 314 | 329 | 313 | 322 | -2.42% | 241,700 | 55億998万 | -8.52% | 21.49 | 2.07 |
10/03 | 329 | 334 | 323 | 330 | 0% | 23,600 | 56億4687万 | -6.78% | 22.02 | 2.12 |
09/30 | 330 | 333 | 330 | 330 | -0.9% | 13,700 | 56億4687万 | -6.78% | 22.02 | 2.12 |
09/29 | 333 | 336 | 331 | 333 | +0.91% | 17,000 | 56億9821万 | -5.93% | 22.22 | 2.14 |
09/28 | 337 | 339 | 328 | 330 | -2.94% | 39,000 | 56億4687万 | -6.78% | 22.02 | 2.12 |
09/27 | 338 | 343 | 337 | 340 | +0.29% | 19,600 | 58億1799万 | -4.23% | 22.69 | 2.18 |
09/26 | 349 | 349 | 338 | 339 | -1.74% | 22,700 | 56億2062万 | -4.51% | 22.62 | 2.11 |
09/22 | 339 | 347 | 338 | 345 | +0.29% | 20,400 | 57億2010万 | -2.54% | 23.02 | 2.14 |
09/21 | 345 | 346 | 341 | 344 | -0.86% | 18,000 | 57億352万 | -2.82% | 22.96 | 2.14 |
09/20 | 360 | 360 | 339 | 347 | -2.8% | 59,300 | 57億5326万 | -1.7% | 23.16 | 2.16 |
09/16 | 358 | 362 | 356 | 357 | -1.11% | 17,200 | 59億1906万 | +1.42% | 23.83 | 2.22 |
09/15 | 361 | 362 | 358 | 361 | +0.28% | 28,700 | 59億8538万 | +2.85% | 24.09 | 2.24 |
09/14 | 357 | 365 | 356 | 360 | -1.37% | 32,500 | 59億6880万 | +2.86% | 24.03 | 2.24 |
09/13 | 364 | 366 | 364 | 365 | -0.27% | 18,100 | 60億5170万 | +4.58% | 24.36 | 2.27 |
09/12 | 364 | 368 | 356 | 366 | +2.81% | 41,400 | 60億6828万 | +5.48% | 24.43 | 2.27 |
09/09 | 355 | 362 | 355 | 356 | 0% | 25,200 | 59億248万 | +2.89% | 23.76 | 2.21 |
09/08 | 355 | 357 | 353 | 356 | +0.56% | 31,600 | 59億248万 | +3.19% | 23.76 | 2.21 |
09/07 | 361 | 374 | 351 | 354 | -0.28% | 85,300 | 58億6932万 | +2.91% | 23.63 | 2.2 |
09/06 | 351 | 360 | 351 | 355 | +1.14% | 39,400 | 58億8590万 | +3.5% | 23.69 | 2.21 |
09/05 | 350 | 354 | 346 | 351 | -1.13% | 44,000 | 58億1958万 | +2.63% | 23.43 | 2.18 |
09/02 | 359 | 363 | 355 | 355 | -1.66% | 48,500 | 58億8590万 | +3.8% | 23.69 | 2.21 |
09/01 | 368 | 371 | 361 | 361 | -2.43% | 95,900 | 59億8538万 | +5.87% | 24.09 | 2.24 |
08/31 | 384 | 384 | 370 | 370 | -2.12% | 113,200 | 61億3460万 | +8.82% | 24.69 | 2.3 |
08/30 | 388 | 388 | 378 | 378 | -3.08% | 114,300 | 62億6724万 | +11.5% | 25.23 | 2.35 |
08/29 | 375 | 390 | 368 | 390 | +1.83% | 259,700 | 64億6620万 | +15.73% | 26.03 | 2.42 |
08/26 | 389 | 410 | 366 | 383 | +15.71% | 2,630,800 | 63億5014万 | +14.33% | 25.56 | 2.38 |
08/25 | 336 | 336 | 327 | 331 | 0% | 19,900 | 54億8798万 | -0.6% | 22.09 | 2.06 |
08/24 | 336 | 336 | 331 | 331 | -1.49% | 23,900 | 54億8798万 | -0.6% | 22.09 | 2.06 |
08/23 | 330 | 336 | 329 | 336 | +0.9% | 24,900 | 55億7088万 | +0.9% | 22.42 | 2.09 |
08/22 | 335 | 338 | 332 | 333 | -1.77% | 18,000 | 55億2114万 | 0% | 22.22 | 2.07 |
08/19 | 338 | 345 | 335 | 339 | +2.11% | 56,400 | 56億2062万 | +1.8% | 22.62 | 2.11 |
08/18 | 332 | 337 | 331 | 332 | -0.9% | 18,900 | 55億456万 | -0.3% | 22.16 | 2.06 |
08/17 | 325 | 340 | 323 | 335 | +3.72% | 40,300 | 55億5430万 | +0.6% | 22.36 | 2.08 |
08/16 | 325 | 326 | 322 | 323 | 0% | 24,400 | 53億5534万 | -3% | 21.56 | 2.01 |
08/15 | 326 | 327 | 320 | 323 | -4.44% | 66,800 | 53億5534万 | -3.29% | 21.56 | 2.01 |
08/12 | 328 | 338 | 326 | 338 | +3.05% | 54,500 | 56億404万 | +1.2% | 22.56 | 2.1 |
08/10 | 326 | 329 | 326 | 328 | -0.61% | 28,200 | 54億3824万 | -1.8% | 21.89 | 2.04 |
08/09 | 327 | 330 | 327 | 330 | +0.61% | 21,100 | 54億7140万 | -1.49% | 22.02 | 2.05 |
08/08 | 332 | 332 | 328 | 328 | -1.2% | 18,500 | 54億3824万 | -2.09% | 21.89 | 2.04 |
08/05 | 329 | 333 | 329 | 332 | 0% | 16,400 | 55億456万 | -1.19% | 22.16 | 2.06 |
08/04 | 331 | 333 | 329 | 332 | +0.3% | 29,900 | 55億456万 | -1.48% | 22.16 | 2.06 |
08/03 | 331 | 334 | 330 | 331 | -0.3% | 22,100 | 54億8798万 | -2.36% | 22.09 | 2.06 |
08/02 | 334 | 335 | 328 | 332 | -0.9% | 35,900 | 55億456万 | -2.35% | 22.16 | 2.06 |
08/01 | 333 | 338 | 333 | 335 | +0.6% | 28,100 | 55億5430万 | -2.05% | 22.36 | 2.08 |
07/29 | 335 | 337 | 333 | 333 | -1.19% | 27,400 | 55億2114万 | -2.92% | 22.22 | 2.07 |
07/28 | 336 | 337 | 335 | 337 | -0.59% | 7,100 | 55億8746万 | -1.75% | 22.49 | 2.09 |
07/27 | 340 | 340 | 333 | 339 | 0% | 27,300 | 56億2062万 | -1.17% | 22.62 | 2.11 |
07/26 | 338 | 339 | 337 | 339 | +0.3% | 7,200 | 56億2062万 | -1.17% | 22.62 | 2.11 |
07/25 | 341 | 341 | 336 | 338 | -0.29% | 9,100 | 56億404万 | -1.17% | 22.56 | 2.1 |
07/22 | 340 | 340 | 337 | 339 | +0.59% | 12,200 | 56億2062万 | -0.88% | 22.62 | 2.11 |
07/21 | 333 | 338 | 333 | 337 | +1.51% | 28,600 | 55億8746万 | -1.46% | 22.49 | 2.09 |
07/20 | 334 | 336 | 331 | 332 | +0.3% | 14,900 | 55億456万 | -3.21% | 22.16 | 2.06 |
07/19 | 337 | 337 | 330 | 331 | -1.78% | 58,600 | 54億8798万 | -3.78% | 22.09 | 2.06 |
07/15 | 335 | 337 | 333 | 337 | +0.3% | 14,000 | 55億8746万 | -2.32% | 22.49 | 2.09 |
07/14 | 332 | 340 | 329 | 336 | +1.2% | 19,400 | 55億7088万 | -2.89% | 22.42 | 2.09 |
07/13 | 338 | 341 | 331 | 332 | -0.3% | 32,400 | 55億456万 | -4.32% | 22.16 | 2.06 |
07/12 | 343 | 343 | 330 | 333 | -1.77% | 55,100 | 55億2114万 | -4.58% | 22.22 | 2.07 |
07/11 | 334 | 339 | 331 | 339 | +3.04% | 30,800 | 56億2062万 | -3.14% | 22.62 | 2.11 |
07/08 | 337 | 338 | 325 | 329 | -2.08% | 95,800 | 54億5482万 | -6.27% | 21.96 | 2.04 |
07/07 | 343 | 343 | 330 | 336 | -1.47% | 49,400 | 55億7088万 | -4.55% | 22.42 | 2.09 |
07/06 | 348 | 348 | 341 | 341 | -1.16% | 13,600 | 56億5378万 | -3.67% | 22.76 | 2.12 |
07/05 | 343 | 349 | 343 | 345 | +0.58% | 12,200 | 57億2010万 | -2.82% | 23.02 | 2.14 |
07/04 | 350 | 350 | 334 | 343 | -0.29% | 41,400 | 56億8694万 | -3.65% | 22.89 | 2.13 |
07/01 | 354 | 354 | 339 | 344 | -3.91% | 49,200 | 57億352万 | -3.64% | 22.96 | 2.14 |
06/30 | 370 | 370 | 353 | 358 | -3.24% | 40,600 | 59億3564万 | 0% | 23.89 | 2.57 |
06/29 | 367 | 374 | 366 | 370 | -1.33% | 16,000 | 61億3460万 | +3.35% | 24.69 | 2.65 |
06/28 | 382 | 382 | 361 | 375 | 0% | 87,100 | 62億1750万 | +4.75% | 25.03 | 2.69 |
06/27 | 375 | 379 | 369 | 375 | +4.17% | 136,600 | 62億1750万 | +5.04% | 25.03 | 2.69 |
06/24 | 340 | 360 | 339 | 360 | +6.82% | 73,500 | 59億6880万 | +0.84% | 24.03 | 2.58 |
06/23 | 327 | 340 | 327 | 337 | +2.12% | 20,700 | 55億8746万 | -5.6% | 22.49 | 2.42 |
06/22 | 336 | 337 | 326 | 330 | -0.9% | 15,100 | 54億7140万 | -7.56% | 22.02 | 2.37 |
06/21 | 324 | 333 | 320 | 333 | +2.78% | 40,400 | 55億2114万 | -6.98% | 22.22 | 2.39 |
06/20 | 340 | 340 | 318 | 324 | -2.99% | 60,500 | 53億7192万 | -9.75% | 21.62 | 2.32 |
06/17 | 330 | 339 | 330 | 334 | -3.47% | 54,100 | 55億3772万 | -7.22% | 22.29 | 2.4 |
06/16 | 352 | 353 | 342 | 346 | -1.14% | 42,000 | 57億3668万 | -4.16% | 23.09 | 2.48 |
06/15 | 354 | 358 | 350 | 350 | -1.13% | 18,900 | 58億300万 | -3.31% | 23.36 | 2.51 |
06/14 | 352 | 356 | 349 | 354 | -0.56% | 37,200 | 58億6932万 | -2.48% | 23.63 | 2.54 |
06/13 | 362 | 363 | 356 | 356 | -2.2% | 45,000 | 59億248万 | -1.93% | 23.76 | 2.55 |
06/10 | 366 | 368 | 363 | 364 | -1.36% | 14,800 | 60億3512万 | 0% | 24.29 | 2.61 |
06/09 | 371 | 372 | 366 | 369 | -0.27% | 21,900 | 61億1802万 | +1.1% | 24.63 | 2.65 |
06/08 | 363 | 370 | 362 | 370 | +1.93% | 36,000 | 61億3460万 | +1.09% | 24.69 | 2.65 |
06/07 | 370 | 370 | 363 | 363 | -0.27% | 20,600 | 60億1854万 | -1.09% | 24.23 | 2.6 |
06/06 | 363 | 368 | 363 | 364 | -0.82% | 9,800 | 60億3512万 | -1.36% | 24.29 | 2.61 |
06/03 | 370 | 370 | 364 | 367 | 0% | 19,500 | 60億8486万 | -0.81% | 24.49 | 2.63 |
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 | 518 51,800 4/2 | 97 9,700 2/15 | 222,000 2,220 6/4 | - | - | +43% 6/4 | -36.43% 1/16 |
2009年 3月期 | 175 17,500 6/3 | 50 5,020 2/25 5,000 2/16 | 136,300 1,363 5/28 | - | - | +55.67% 5/28 | -24.26% 7/8 |
2010年 3月期 | 203 20,320 6/2 | 59 5,920 2/17 5,900 4/14 | 357,200 3,572 9/7 | - | - | +114.97% 6/1 | -22.63% 11/30 |
2011年 3月期 | 193 19,300 4/26 | 68 6,810 11/4 6,800 11/2 他3件 | 1,425,500 14,255 4/23 | 30億2624万 | 10億6624万 | +19.63% 9/29 | -18.17% 8/12 |
2012年 3月期 | 96 9,550 10/26 | 67 6,670 9/26 | 423,000 4,230 10/26 | 14億9744万 | 10億4585万 | +19.33% 7/28 | -12.23% 9/26 |
2013年 3月期 | 110 11,000 7/25 | 63 6,360 11/14 6,320 11/13 | 802,300 8,023 7/23 | 17億2480万 | 9億9097万 | +19.5% 7/23 | -15.65% 8/8 |
2014年 3月期 | 289 12/11 | 70 7,000 6/27 7,000 6/7 | 11,154,000 2/13 | 45億3152万 | 10億9760万 | +160.55% 12/11 | -29.01% 2/4 |
2015年 3月期 | 405 6/30 | 108 5/19 4/11 | 14,180,500 6/3 | 63億5040万 | 16億9344万 | +70.09% 6/27 | -24.82% 8/12 |
2016年 3月期 | 720 7/2 | 202 2/12 | 24,631,700 7/1 | 112億8960万 | 31億6736万 | +113.42% 7/1 | -35.64% 8/24 |
2017年 3月期 | 438 1/26 | 186 6/24 | 15,104,800 1/18 | 68億6784万 | 29億1648万 | +46.79% 10/24 | -20.48% 6/24 |
2018年 3月期 | 658 3/7 | 264 4/12 | 27,672,400 1/29 | 103億1744万 | 41億3952万 | +30.39% 3/8 | -17.83% 4/4 |
2019年 3月期 | 1,954 10/4 | 392 4/17 | 13,900,800 10/11 | 306億3872万 | 61億4656万 | +38.38% 9/12 | -38.67% 10/29 |
2020年 3月期 | 1,065 4/10 | 278 3/23 | 4,985,400 3/24 | 166億9920万 | 46億924万 | +23.74% 4/20 | -63.93% 3/19 |
2021年 3月期 | 782 6/11 | 302 4/6 | 5,791,500 4/9 | 129億6556万 | 50億716万 | +30.26% 5/13 | -17.53% 7/2 |
2022年 3月期 | 614 4/2 | 333 1/28 | 1,359,800 12/2 | 101億8012万 | 55億2114万 | +14.88% 3/1 | -13.57% 5/17 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 93%(1.93倍)
- 2006/12/29 vs 2005/12/30
- -55%(0.45倍)
- 2007/12/28 vs 2006/12/29
- -81%(0.19倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 104%(2.04倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 63%(1.63倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- 228%(3.28倍)
- 2019/12/30 vs 2018/12/28
- -15%(0.85倍)
- 2020/12/30 vs 2019/12/30
- -48%(0.52倍)
- 2021/12/30 vs 2020/12/30
- -16%(0.84倍)