株価チャート
株価
9/28
- 前日 (9/27)
- 60
- 始値
- 62
- 高値
- 62
- 安値
- 60
- 終値 ±0%
- 60
- 出来高 -18.54%
- 127,400
乖離率
- 株価(5日)
移動平均値 - -1.64%
61 - 株価(25日)
移動平均値 - -6.25%
64 - 出来高(5日)
移動平均値 - -35.26%
196,800
2022/05/06~2022/09/28
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 | ||||||||||
09/28 | 62 | 62 | 60 | 60 | 0% | 127,400 | 40億9303万 | -6.25% | 27.29 | 1.71 |
09/27 | 61 | 61 | 60 | 60 | -1.64% | 156,400 | 40億9303万 | -6.25% | 27.29 | 1.71 |
09/26 | 62 | 62 | 61 | 61 | -3.17% | 103,200 | 41億6125万 | -4.69% | 27.74 | 1.74 |
09/22 | 62 | 63 | 61 | 63 | 0% | 97,500 | 42億9769万 | -1.56% | 28.65 | 1.8 |
09/21 | 64 | 64 | 61 | 63 | -3.08% | 499,500 | 42億9769万 | -1.56% | 28.65 | 1.8 |
09/20 | 64 | 65 | 63 | 65 | 0% | 243,300 | 44億3412万 | +1.56% | 29.56 | 1.85 |
09/16 | 64 | 65 | 63 | 65 | 0% | 217,400 | 44億3412万 | +1.56% | 29.56 | 1.85 |
09/15 | 63 | 65 | 63 | 65 | +3.17% | 163,500 | 44億3412万 | 0% | 29.56 | 1.85 |
09/14 | 64 | 64 | 63 | 63 | -3.08% | 55,300 | 42億9769万 | -3.08% | 28.65 | 1.8 |
09/13 | 64 | 65 | 63 | 65 | +3.17% | 146,000 | 44億3412万 | 0% | 29.56 | 1.85 |
09/12 | 63 | 64 | 63 | 63 | 0% | 40,900 | 42億9769万 | -3.08% | 28.65 | 1.8 |
09/09 | 63 | 64 | 63 | 63 | 0% | 57,900 | 42億9769万 | -3.08% | 28.65 | 1.8 |
09/08 | 63 | 64 | 62 | 63 | +1.61% | 141,700 | 42億9769万 | -4.55% | 28.65 | 1.8 |
09/07 | 63 | 63 | 62 | 62 | -1.59% | 59,900 | 42億2947万 | -6.06% | 28.2 | 1.77 |
09/06 | 63 | 64 | 63 | 63 | -1.56% | 23,200 | 42億9769万 | -4.55% | 28.65 | 1.8 |
09/05 | 62 | 64 | 62 | 64 | +1.59% | 462,300 | 43億6590万 | -3.03% | 29.11 | 1.82 |
09/02 | 64 | 64 | 62 | 63 | -1.56% | 477,800 | 42億9769万 | -4.55% | 28.65 | 1.8 |
09/01 | 65 | 66 | 64 | 64 | -1.54% | 123,600 | 43億6590万 | -3.03% | 29.11 | 1.82 |
08/31 | 66 | 66 | 65 | 65 | 0% | 167,700 | 44億3412万 | -1.52% | 29.56 | 1.85 |
08/30 | 65 | 65 | 64 | 65 | +1.56% | 71,500 | 44億3412万 | -1.52% | 29.56 | 1.85 |
08/29 | 64 | 65 | 64 | 64 | -3.03% | 54,100 | 43億6590万 | -3.03% | 29.11 | 1.82 |
08/26 | 65 | 66 | 64 | 66 | +3.13% | 232,700 | 45億234万 | 0% | 30.02 | 1.88 |
08/25 | 65 | 65 | 64 | 64 | -1.54% | 39,500 | 43億6590万 | -3.03% | 29.11 | 1.82 |
08/24 | 64 | 65 | 63 | 65 | +1.56% | 220,700 | 44億3412万 | -1.52% | 29.56 | 1.85 |
08/23 | 65 | 65 | 64 | 64 | -3.03% | 424,800 | 43億6590万 | -3.03% | 29.11 | 1.82 |
08/22 | 65 | 66 | 65 | 66 | +1.54% | 42,300 | 45億234万 | 0% | 30.02 | 1.88 |
08/19 | 65 | 67 | 65 | 65 | 0% | 313,600 | 44億3412万 | -1.52% | 29.56 | 1.85 |
08/18 | 65 | 66 | 64 | 65 | 0% | 297,800 | 44億3412万 | -1.52% | 29.56 | 1.85 |
08/17 | 64 | 67 | 64 | 65 | 0% | 579,700 | 44億3412万 | -1.52% | 29.56 | 1.85 |
08/16 | 66 | 66 | 65 | 65 | -5.8% | 1,139,800 | 44億3412万 | -1.52% | 29.56 | 1.85 |
08/15 | 67 | 70 | 67 | 69 | +2.99% | 310,700 | 47億699万 | +4.55% | 31.38 | 1.97 |
08/12 | 68 | 69 | 67 | 67 | -1.47% | 121,400 | 45億7056万 | +1.52% | 30.47 | 1.91 |
08/10 | 69 | 69 | 66 | 68 | -1.45% | 487,300 | 46億3877万 | +3.03% | 30.93 | 1.94 |
08/09 | 69 | 70 | 68 | 69 | -1.43% | 354,900 | 47億699万 | +6.15% | 31.38 | 1.97 |
08/08 | 70 | 71 | 68 | 70 | +1.45% | 658,800 | 47億7521万 | +7.69% | 31.83 | 2 |
08/05 | 69 | 69 | 67 | 69 | +1.47% | 226,500 | 47億699万 | +6.15% | 31.38 | 1.97 |
08/04 | 67 | 71 | 67 | 68 | +3.03% | 1,484,700 | 46億3877万 | +4.62% | 30.93 | 1.94 |
08/03 | 67 | 67 | 65 | 66 | 0% | 300,700 | 45億234万 | +1.54% | 30.02 | 1.88 |
08/02 | 66 | 67 | 66 | 66 | 0% | 86,000 | 45億234万 | +3.13% | 30.02 | 1.88 |
08/01 | 67 | 67 | 66 | 66 | 0% | 50,500 | 45億234万 | +3.13% | 30.02 | 1.88 |
07/29 | 67 | 67 | 66 | 66 | 0% | 82,600 | 45億234万 | +3.13% | 30.02 | 1.88 |
07/28 | 66 | 67 | 66 | 66 | 0% | 47,200 | 45億234万 | +3.13% | 30.02 | 1.88 |
07/27 | 68 | 68 | 65 | 66 | -1.49% | 369,600 | 45億234万 | +3.13% | 30.02 | 1.88 |
07/26 | 68 | 68 | 66 | 67 | -1.47% | 266,500 | 45億7056万 | +4.69% | 30.47 | 1.91 |
07/25 | 67 | 68 | 66 | 68 | +3.03% | 469,000 | 46億3877万 | +7.94% | 30.93 | 1.94 |
07/22 | 64 | 69 | 63 | 66 | +4.76% | 1,344,400 | 45億234万 | +4.76% | 30.02 | 1.88 |
07/21 | 63 | 64 | 63 | 63 | 0% | 73,600 | 42億9769万 | 0% | 28.65 | 1.8 |
07/20 | 64 | 64 | 63 | 63 | -1.56% | 78,500 | 42億9769万 | 0% | 28.65 | 1.8 |
07/19 | 64 | 64 | 63 | 64 | 0% | 279,100 | 43億6590万 | +1.59% | 29.11 | 1.82 |
07/15 | 64 | 65 | 63 | 64 | -1.54% | 187,900 | 43億6590万 | +1.59% | 29.11 | 1.82 |
07/14 | 65 | 65 | 63 | 65 | +1.56% | 147,900 | 44億3412万 | +3.17% | 29.56 | 1.85 |
07/13 | 64 | 65 | 63 | 64 | +1.59% | 115,800 | 43億6590万 | +1.59% | 29.11 | 1.82 |
07/12 | 63 | 64 | 63 | 63 | 0% | 26,500 | 42億9769万 | 0% | 28.65 | 1.8 |
07/11 | 64 | 64 | 63 | 63 | -1.56% | 23,300 | 42億9769万 | 0% | 28.65 | 1.8 |
07/08 | 62 | 64 | 62 | 64 | +3.23% | 161,900 | 43億6590万 | +1.59% | 29.11 | 1.82 |
07/07 | 63 | 63 | 62 | 62 | -1.59% | 74,300 | 42億2947万 | -1.59% | 28.2 | 1.77 |
07/06 | 63 | 64 | 63 | 63 | 0% | 134,800 | 42億9769万 | 0% | 28.65 | 1.8 |
07/05 | 63 | 64 | 62 | 63 | 0% | 331,700 | 42億9769万 | 0% | 28.65 | 1.8 |
07/04 | 65 | 68 | 63 | 63 | -3.08% | 631,500 | 42億9769万 | 0% | 28.65 | 1.8 |
07/01 | 63 | 71 | 63 | 65 | +1.56% | 3,527,900 | 44億3412万 | +3.17% | 29.56 | 1.85 |
06/30 | 63 | 64 | 63 | 64 | +1.59% | 250,900 | 43億6590万 | +1.59% | 29.11 | 1.82 |
06/29 | 62 | 63 | 61 | 63 | +1.61% | 104,700 | 42億9769万 | 0% | 28.65 | 1.8 |
06/28 | 62 | 63 | 62 | 62 | -1.59% | 61,100 | 42億2947万 | -1.59% | 28.2 | 1.77 |
06/27 | 62 | 63 | 61 | 63 | +1.61% | 157,200 | 42億9769万 | 0% | 28.65 | 1.8 |
06/24 | 61 | 63 | 61 | 62 | 0% | 32,300 | 42億2947万 | -1.59% | 28.2 | 1.77 |
06/23 | 61 | 63 | 61 | 62 | 0% | 84,500 | 42億2947万 | -1.59% | 28.2 | 1.77 |
06/22 | 63 | 63 | 61 | 62 | -1.59% | 208,800 | 42億2947万 | -1.59% | 28.2 | 1.77 |
06/21 | 61 | 63 | 61 | 63 | +1.61% | 153,900 | 42億9769万 | 0% | 28.65 | 1.8 |
06/20 | 62 | 63 | 61 | 62 | 0% | 137,500 | 42億2947万 | -1.59% | 28.2 | 1.77 |
06/17 | 62 | 63 | 61 | 62 | 0% | 134,700 | 42億2947万 | -1.59% | 28.2 | 1.77 |
06/16 | 62 | 63 | 61 | 62 | 0% | 152,400 | 42億2947万 | -1.59% | 28.2 | 1.77 |
06/15 | 62 | 63 | 61 | 62 | 0% | 251,200 | 42億2947万 | -1.59% | 28.2 | 1.77 |
06/14 | 61 | 63 | 61 | 62 | 0% | 139,300 | 42億2947万 | -1.59% | 28.2 | 1.77 |
06/13 | 63 | 63 | 61 | 62 | -1.59% | 476,200 | 42億2947万 | -1.59% | 28.2 | 1.77 |
06/10 | 63 | 65 | 63 | 63 | -1.56% | 84,800 | 42億9769万 | 0% | 28.65 | 1.8 |
06/09 | 64 | 65 | 63 | 64 | 0% | 152,100 | 43億6590万 | +1.59% | 29.11 | 1.82 |
06/08 | 64 | 65 | 63 | 64 | 0% | 215,200 | 43億6590万 | +3.23% | 29.11 | 1.82 |
06/07 | 64 | 64 | 62 | 64 | +1.59% | 321,400 | 43億6590万 | +3.23% | 29.11 | 1.82 |
06/06 | 63 | 64 | 63 | 63 | 0% | 93,100 | 42億9769万 | +1.61% | 28.65 | 1.8 |
06/03 | 65 | 65 | 63 | 63 | -1.56% | 139,800 | 42億9769万 | +1.61% | 28.65 | 1.8 |
06/02 | 64 | 65 | 63 | 64 | -1.54% | 93,400 | 43億6590万 | +3.23% | 29.11 | 1.82 |
06/01 | 63 | 65 | 63 | 65 | +1.56% | 241,800 | 44億3412万 | +4.84% | 29.56 | 1.85 |
05/31 | 64 | 64 | 62 | 64 | 0% | 264,000 | 43億6590万 | +3.23% | 29.11 | 1.82 |
05/30 | 63 | 64 | 61 | 64 | +3.23% | 371,200 | 43億6590万 | +3.23% | 29.11 | 1.82 |
05/27 | 64 | 64 | 62 | 62 | -3.13% | 394,400 | 42億2947万 | 0% | 28.2 | 1.77 |
05/26 | 62 | 64 | 61 | 64 | +1.59% | 294,100 | 43億6590万 | +3.23% | 29.11 | 1.82 |
05/25 | 62 | 63 | 61 | 63 | +1.61% | 259,000 | 42億9769万 | +1.61% | 28.65 | 1.8 |
05/24 | 63 | 63 | 61 | 62 | -1.59% | 173,000 | 42億2947万 | 0% | 28.2 | 1.77 |
05/23 | 64 | 64 | 62 | 63 | 0% | 205,800 | 42億9769万 | +1.61% | 28.65 | 1.8 |
05/20 | 64 | 66 | 62 | 63 | -3.08% | 975,300 | 42億9769万 | +1.61% | 28.65 | 1.8 |
05/19 | 60 | 65 | 60 | 65 | +6.56% | 881,600 | 44億3412万 | +4.84% | 29.56 | 1.85 |
05/18 | 60 | 62 | 60 | 61 | 0% | 238,500 | 41億6125万 | -1.61% | 27.74 | 1.74 |
05/17 | 60 | 61 | 59 | 61 | 0% | 286,300 | 41億6125万 | -1.61% | 27.74 | 1.74 |
05/16 | 61 | 61 | 59 | 61 | 0% | 119,600 | 41億6125万 | -1.61% | 27.74 | 1.74 |
05/13 | 59 | 61 | 59 | 61 | +3.39% | 164,500 | 41億6125万 | -1.61% | 27.74 | 1.74 |
05/12 | 60 | 61 | 59 | 59 | -3.28% | 271,500 | 40億2482万 | -4.84% | 26.83 | 1.68 |
05/11 | 60 | 61 | 60 | 61 | 0% | 138,700 | 41億6125万 | -1.61% | 27.74 | 1.74 |
05/10 | 59 | 61 | 58 | 61 | +3.39% | 323,100 | 41億6125万 | -3.17% | 27.74 | 1.74 |
05/09 | 62 | 62 | 59 | 59 | -4.84% | 435,200 | 40億2482万 | -6.35% | 26.83 | 1.68 |
05/06 | 64 | 64 | 62 | 62 | -1.59% | 121,100 | 42億2947万 | -1.59% | 28.2 | 1.77 |
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 | 293 29,300 4/4 | 71 7,100 3/19 | 181,300 1,813 10/18 | - | - | +67.24% 10/23 | -31.26% 9/25 |
2009年 3月期 | 196 19,560 5/28 | 34 3,390 2/26 | 135,500 1,355 5/28 | - | - | +71.41% 5/28 | -45.65% 2/25 |
2010年 3月期 | 87 8,730 3/26 | 43 4,280 12/14 | 49,400 494 3/30 | - | - | +65.51% 3/26 | -21.1% 6/24 |
2011年 3月期 | 88 8,770 4/20 | 40 3,970 3/17 | 197,500 1,975 1/4 | 20億6291万 | 9億3383万 | +17.66% 10/21 | -34.79% 3/17 |
2012年 3月期 | 71 7,000 5/9 7,070 4/25 他3件 | 24 2,350 1/17 | 1,234,200 12,342 7/5 | 16億6538万 | 5億5277万 | +51.18% 2/21 | -18.66% 11/11 |
2013年 3月期 | 51 5,100 4/17 | 16 1,580 11/27 | 1,715,100 17,151 12/5 | 11億9964万 | 3億7165万 | +52.59% 12/4 | -27.55% 7/30 |
2014年 3月期 | 200 3/18 | 19 1,927 6/28 1,926 4/2 | 26,888,900 10/17 | 91億9664万 | 4億5304万 | +109.76% 6/4 | -40.47% 6/28 |
2015年 3月期 | 194 4/8 | 83 1/16 12/25 | 7,779,100 2/10 | 89億2074万 | 40億3312万 | +27.18% 7/4 | -23.5% 5/21 |
2016年 3月期 | 137 7/15 | 40 1/21 | 21,837,900 1/13 | 66億5709万 | 19億4367万 | +37.48% 7/15 | -33.64% 8/25 |
2017年 3月期 | 98 2/14 | 43 6/24 | 41,557,000 2/14 | 47億6200万 | 20億8945万 | +34.77% 2/14 | -21.99% 6/24 |
2018年 3月期 | 208 9/1 | 58 4/14 | 52,284,200 7/19 | 110億6501万 | 28億1833万 | +73.2% 7/19 | -27.78% 9/26 |
2019年 3月期 | 143 10/15 | 50 12/25 | 46,750,100 10/15 | 76億719万 | 26億5985万 | +40.82% 3/1 | -29.71% 12/25 |
2020年 3月期 | 102 7/24 | 39 3/17 | 11,556,700 3/31 | 61億1530万 | 23億3820万 | +28.42% 4/3 | -30.46% 3/16 |
2021年 3月期 | 157 1/8 | 49 4/1 | 34,996,800 6/24 | 95億2462万 | 29億3774万 | +45.64% 1/8 | -21.71% 1/29 |
2022年 3月期 | 135 7/5 | 55 2/24 | 78,364,200 7/2 | 87億7721万 | 37億5195万 | +60.94% 7/5 | -16.47% 8/5 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -68%(0.32倍)
- 2007/12/28 vs 2006/12/29
- -75%(0.25倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- -34%(0.66倍)
- 2010/12/30 vs 2009/12/30
- 43%(1.43倍)
- 2011/12/30 vs 2010/12/30
- -59%(0.41倍)
- 2012/12/28 vs 2011/12/30
- -32%(0.68倍)
- 2013/12/30 vs 2012/12/28
- 300%(4倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- -40%(0.6倍)
- 2016/12/30 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/30
- 97%(1.97倍)
- 2018/12/28 vs 2017/12/29
- -53%(0.47倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- 63%(1.63倍)
- 2021/12/30 vs 2020/12/30
- -34%(0.66倍)