株価チャート
株価
7/27
- 前日 (7/26)
- 990
- 始値
- 991
- 高値
- 1,025
- 安値
- 991
- 終値 +2.22%
- 1,012
- 出来高 +10.23%
- 23,700
乖離率
- 株価（5日）
移動平均値 - +1.1%
1,001 - 株価（25日）
移動平均値 - +5.75%
957 - 出来高（5日）
移動平均値 - +9.32%
21,680
2022/03/02～2022/07/27
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 | ||||||||||
| 07/27 | 991 | 1,025 | 991 | 1,012 | +2.22% | 23,700 | 153億4900万 | +5.75% | 10.27 | 1.06 |
| 07/26 | 997 | 1,001 | 990 | 990 | -0.5% | 21,500 | 150億1533万 | +3.88% | 10.04 | 1.03 |
| 07/25 | 1,010 | 1,010 | 994 | 995 | -1.39% | 9,500 | 150億9116万 | +4.85% | 10.1 | 1.04 |
| 07/22 | 1,000 | 1,013 | 1,000 | 1,009 | +1% | 29,000 | 153億350万 | +6.55% | 10.24 | 1.05 |
| 07/21 | 983 | 1,005 | 983 | 999 | +0.3% | 24,700 | 151億5183万 | +5.83% | 10.14 | 1.04 |
| 07/20 | 976 | 1,002 | 976 | 996 | +2.36% | 42,600 | 151億633万 | +5.73% | 10.11 | 1.04 |
| 07/19 | 960 | 973 | 960 | 973 | +1.14% | 41,300 | 147億5749万 | +3.51% | 9.87 | 1.02 |
| 07/15 | 955 | 971 | 950 | 962 | -0.82% | 53,100 | 145億9065万 | +2.45% | 9.76 | 1 |
| 07/14 | 942 | 970 | 942 | 970 | +2.11% | 39,300 | 147億1199万 | +3.3% | 9.84 | 1.01 |
| 07/13 | 934 | 950 | 934 | 950 | +2.04% | 18,300 | 144億865万 | +1.06% | 9.64 | 0.99 |
| 07/12 | 954 | 956 | 930 | 931 | -2.41% | 18,000 | 141億2047万 | -1.06% | 9.45 | 0.97 |
| 07/11 | 944 | 968 | 944 | 954 | -0.52% | 63,600 | 144億6931万 | +1.27% | 9.68 | 1 |
| 07/08 | 945 | 960 | 940 | 959 | +1.48% | 23,600 | 145億4515万 | +1.91% | 9.73 | 1 |
| 07/07 | 933 | 952 | 933 | 945 | +1.5% | 15,700 | 143億3281万 | +0.53% | 9.59 | 0.99 |
| 07/06 | 944 | 944 | 927 | 931 | -1.38% | 4,000 | 141億2047万 | -0.96% | 9.45 | 0.97 |
| 07/05 | 940 | 948 | 940 | 944 | -0.11% | 11,200 | 143億1764万 | +0.32% | 9.58 | 0.98 |
| 07/04 | 936 | 945 | 933 | 945 | +2.05% | 16,600 | 143億3281万 | +0.53% | 9.59 | 0.99 |
| 07/01 | 927 | 951 | 925 | 926 | -1.38% | 7,600 | 140億4464万 | -1.38% | 9.4 | 0.97 |
| 06/30 | 941 | 946 | 937 | 939 | -0.32% | 1,800 | 142億4181万 | 0% | 9.53 | 0.98 |
| 06/29 | 939 | 948 | 939 | 942 | +0.21% | 8,800 | 142億8731万 | +0.43% | 9.56 | 0.98 |
| 06/28 | 952 | 954 | 939 | 940 | -1.36% | 11,000 | 142億5698万 | +0.32% | 9.54 | 0.98 |
| 06/27 | 930 | 954 | 930 | 953 | +3.03% | 18,900 | 144億5415万 | +1.71% | 9.67 | 0.99 |
| 06/24 | 939 | 939 | 918 | 925 | +0.76% | 4,500 | 140億2947万 | -1.07% | 9.39 | 0.97 |
| 06/23 | 918 | 920 | 911 | 918 | +0.66% | 1,500 | 139億2330万 | -1.82% | 9.31 | 0.96 |
| 06/22 | 936 | 945 | 912 | 912 | -1.83% | 4,100 | 138億3230万 | -2.56% | 9.25 | 0.95 |
| 06/21 | 903 | 948 | 899 | 929 | +4.38% | 17,700 | 140億9014万 | -0.75% | 9.43 | 0.97 |
| 06/20 | 920 | 940 | 890 | 890 | -3.68% | 7,900 | 134億9863万 | -4.91% | 9.03 | 0.93 |
| 06/17 | 968 | 968 | 911 | 924 | -3.04% | 7,600 | 140億1430万 | -1.39% | 9.37 | 0.96 |
| 06/16 | 956 | 972 | 953 | 953 | +0.42% | 5,300 | 144億5415万 | +1.49% | 9.67 | 0.99 |
| 06/15 | 931 | 957 | 931 | 949 | +0.64% | 8,000 | 143億9348万 | +1.39% | 9.63 | 0.99 |
| 06/14 | 940 | 943 | 929 | 943 | -0.21% | 5,100 | 143億248万 | +1.18% | 9.57 | 0.98 |
| 06/13 | 937 | 966 | 930 | 945 | -2.17% | 9,600 | 143億3281万 | +1.83% | 9.59 | 0.99 |
| 06/10 | 970 | 970 | 960 | 966 | -1.23% | 3,000 | 146億5132万 | +4.43% | 9.8 | 1.01 |
| 06/09 | 975 | 979 | 971 | 978 | 0% | 10,200 | 148億3332万 | +6.3% | 9.92 | 1.02 |
| 06/08 | 965 | 980 | 962 | 978 | +1.35% | 21,100 | 148億3332万 | +6.89% | 9.92 | 1.02 |
| 06/07 | 935 | 966 | 935 | 965 | +3.88% | 25,200 | 146億3615万 | +6.04% | 9.79 | 1.01 |
| 06/06 | 931 | 940 | 929 | 929 | -0.64% | 4,700 | 140億9014万 | +2.77% | 9.43 | 0.97 |
| 06/03 | 947 | 947 | 930 | 935 | -1.27% | 13,400 | 141億8114万 | +3.77% | 9.49 | 0.98 |
| 06/02 | 940 | 953 | 937 | 947 | +0.53% | 24,100 | 143億6314万 | +5.57% | 9.61 | 0.99 |
| 06/01 | 933 | 945 | 933 | 942 | +1.51% | 9,600 | 142億8731万 | +5.61% | 9.56 | 0.98 |
| 05/31 | 929 | 936 | 927 | 928 | -0.11% | 8,200 | 140億7497万 | +4.62% | 9.42 | 0.97 |
| 05/30 | 919 | 942 | 919 | 929 | +1.64% | 11,200 | 140億9014万 | +5.21% | 9.43 | 0.97 |
| 05/27 | 920 | 923 | 914 | 914 | -0.54% | 5,300 | 138億6263万 | +4.1% | 9.27 | 0.95 |
| 05/26 | 915 | 926 | 912 | 919 | +0.33% | 7,800 | 139億3847万 | +5.15% | 9.32 | 0.96 |
| 05/25 | 922 | 923 | 914 | 916 | -1.19% | 10,400 | 138億9297万 | +5.29% | 9.29 | 0.96 |
| 05/24 | 923 | 930 | 915 | 927 | +0.43% | 7,600 | 140億5980万 | +7.17% | 9.41 | 0.97 |
| 05/23 | 926 | 938 | 915 | 923 | -0.43% | 4,700 | 139億9914万 | +7.2% | 9.36 | 0.96 |
| 05/20 | 921 | 937 | 920 | 927 | +0.54% | 15,200 | 140億5980万 | +8.17% | 9.41 | 0.97 |
| 05/19 | 925 | 925 | 893 | 922 | -0.32% | 16,300 | 139億8397万 | +8.22% | 9.35 | 0.96 |
| 05/18 | 935 | 945 | 921 | 925 | -0.43% | 5,400 | 140億2947万 | +8.95% | 9.39 | 0.97 |
| 05/17 | 921 | 942 | 921 | 929 | +0.76% | 17,200 | 140億9014万 | +9.94% | 9.43 | 0.97 |
| 05/16 | 965 | 965 | 922 | 922 | -4.36% | 44,400 | 139億8397万 | +9.63% | 9.35 | 0.96 |
| 05/13 | 938 | 964 | 938 | 964 | +11.06% | 223,100 | 146億2098万 | +15.17% | 9.78 | 1.01 |
| 05/12 | 859 | 868 | 852 | 868 | +1.4% | 2,000 | 131億6495万 | +4.33% | 8.81 | 0.91 |
| 05/11 | 846 | 857 | 845 | 856 | +1.18% | 2,300 | 129億8295万 | +3.13% | 8.68 | 0.89 |
| 05/10 | 855 | 855 | 846 | 846 | -1.97% | 800 | 128億3128万 | +2.17% | 8.58 | 0.88 |
| 05/09 | 868 | 868 | 860 | 863 | +0.35% | 4,500 | 130億8912万 | +4.23% | 8.76 | 0.9 |
| 05/06 | 854 | 866 | 851 | 860 | +1.18% | 3,200 | 130億4362万 | +3.99% | 8.73 | 0.9 |
| 05/02 | 844 | 855 | 844 | 850 | +1.07% | 8,600 | 128億9195万 | +2.78% | 8.62 | 0.89 |
| 04/28 | 830 | 841 | 830 | 841 | +1.33% | 700 | 127億5544万 | +1.69% | 8.53 | 0.88 |
| 04/27 | 830 | 830 | 830 | 830 | -0.72% | 600 | 125億8861万 | +0.36% | 8.42 | 0.87 |
| 04/26 | 841 | 844 | 834 | 836 | -0.59% | 1,800 | 126億7961万 | +1.09% | 8.48 | 0.87 |
| 04/25 | 830 | 841 | 829 | 841 | +1.33% | 4,500 | 127億5544万 | +1.82% | 8.53 | 0.88 |
| 04/22 | 821 | 830 | 821 | 830 | +1.22% | 1,700 | 125億8861万 | +0.48% | 8.42 | 0.87 |
| 04/21 | 817 | 820 | 817 | 820 | +1.11% | 800 | 124億3694万 | -0.61% | 8.32 | 0.86 |
| 04/20 | 807 | 811 | 807 | 811 | +0.37% | 600 | 123億43万 | -1.7% | 8.23 | 0.85 |
| 04/19 | 808 | 808 | 808 | 808 | -0.74% | 1,200 | 122億5493万 | -2.06% | 8.2 | 0.84 |
| 04/18 | 814 | 814 | 814 | 814 | 0% | 100 | 123億4593万 | -1.21% | 8.26 | 0.85 |
| 04/15 | 813 | 814 | 813 | 814 | +0.74% | 300 | 123億4593万 | -1.21% | 8.26 | 0.85 |
| 04/14 | 814 | 850 | 808 | 808 | -0.74% | 6,300 | 122億5493万 | -1.94% | 8.2 | 0.84 |
| 04/13 | 815 | 818 | 811 | 814 | -0.61% | 700 | 123億4593万 | -1.21% | 8.26 | 0.85 |
| 04/12 | 811 | 819 | 811 | 819 | -0.24% | 1,200 | 124億2177万 | -0.49% | 8.31 | 0.85 |
| 04/11 | 835 | 835 | 808 | 821 | -1.68% | 6,800 | 124億5210万 | -0.12% | 8.33 | 0.86 |
| 04/08 | 833 | 835 | 830 | 835 | +0.97% | 2,300 | 126億6444万 | +1.33% | 8.47 | 0.87 |
| 04/07 | 820 | 827 | 818 | 827 | +0.36% | 600 | 125億4310万 | +0.12% | 8.39 | 0.86 |
| 04/06 | 824 | 824 | 821 | 824 | -0.48% | 2,300 | 124億9760万 | -0.6% | 8.36 | 0.86 |
| 04/05 | 827 | 828 | 827 | 828 | +0.49% | 1,200 | 125億5827万 | -0.24% | 8.4 | 0.86 |
| 04/04 | 820 | 830 | 817 | 824 | +0.73% | 1,600 | 124億9760万 | -0.84% | 8.36 | 0.86 |
| 04/01 | 818 | 822 | 815 | 818 | -0.73% | 1,500 | 124億660万 | -1.8% | 8.3 | 0.85 |
| 03/31 | 842 | 842 | 800 | 824 | -2.14% | 2,000 | 124億9760万 | -1.2% | 8.36 | 0.86 |
| 03/30 | 828 | 843 | 820 | 842 | -0.71% | 5,100 | 127億7061万 | +0.84% | 8.54 | 0.88 |
| 03/29 | 843 | 852 | 836 | 848 | +0.59% | 6,900 | 128億6161万 | +1.44% | 8.6 | 0.88 |
| 03/28 | 840 | 846 | 840 | 843 | -0.71% | 3,500 | 127億8578万 | +0.84% | 8.55 | 0.88 |
| 03/25 | 854 | 854 | 839 | 849 | +0.71% | 4,100 | 128億7678万 | +1.56% | 8.61 | 0.89 |
| 03/24 | 831 | 843 | 830 | 843 | +0.96% | 1,600 | 127億8578万 | +0.84% | 8.55 | 0.88 |
| 03/23 | 830 | 835 | 830 | 835 | +1.71% | 900 | 126億6444万 | -0.24% | 8.47 | 0.87 |
| 03/22 | 823 | 823 | 815 | 821 | -0.12% | 2,400 | 124億5210万 | -2.03% | 8.33 | 0.86 |
| 03/18 | 812 | 827 | 812 | 822 | -0.24% | 1,800 | 124億6727万 | -2.38% | 8.34 | 0.86 |
| 03/17 | 807 | 828 | 807 | 824 | +2.62% | 3,900 | 124億9760万 | -2.49% | 8.36 | 0.86 |
| 03/16 | 808 | 810 | 803 | 803 | -0.37% | 1,800 | 121億7910万 | -5.53% | 8.15 | 0.84 |
| 03/15 | 806 | 815 | 805 | 806 | 0% | 1,200 | 122億2460万 | -5.73% | 8.18 | 0.84 |
| 03/14 | 810 | 820 | 806 | 806 | +0.25% | 1,600 | 122億2460万 | -5.95% | 8.18 | 0.84 |
| 03/11 | 820 | 820 | 804 | 804 | -2.31% | 700 | 121億9426万 | -6.4% | 8.16 | 0.84 |
| 03/10 | 800 | 824 | 800 | 823 | +4.05% | 2,000 | 124億8244万 | -4.52% | 8.35 | 0.86 |
| 03/09 | 807 | 807 | 791 | 791 | -0.5% | 5,300 | 119億9709万 | -8.45% | 8.03 | 0.83 |
| 03/08 | 794 | 798 | 772 | 795 | +0.13% | 7,900 | 120億5776万 | -8.41% | 8.07 | 0.83 |
| 03/07 | 868 | 868 | 785 | 794 | -9.36% | 17,300 | 120億4259万 | -8.84% | 8.06 | 0.83 |
| 03/04 | 877 | 883 | 873 | 876 | -0.79% | 900 | 132億8629万 | +0.34% | 8.89 | 0.91 |
| 03/03 | 886 | 887 | 860 | 883 | -0.56% | 7,500 | 133億9246万 | +1.26% | 8.96 | 0.92 |
| 03/02 | 862 | 888 | 862 | 888 | +2.66% | 4,400 | 134億6829万 | +1.95% | 9.01 | 0.93 |
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 | 405 5/9 | 283 1/23 | 40,000 1/23 | - | - | +10.69% 3/28 | -14.41% 1/23 |
| 2009年 3月期 | 360 2/9 | 125 10/10 | 147,000 10/10 | - | - | +37.45% 2/9 | -47.59% 10/10 |
| 2010年 3月期 | 375 2/9 | 281 11/20 | 39,000 8/10 | - | - | +19.24% 2/9 | -8.37% 11/20 |
| 2011年 3月期 | 399 1/11 | 302 6/9 | 22,000 1/11 | 60億5163万 | 45億8043万 | +9.22% 1/11 | -16.81% 3/17 |
| 2012年 3月期 | 408 1/10 | 321 11/28 11/25 他2件 | 27,000 10/11 | 61億8813万 | 48億6860万 | +17.61% 1/10 | -7.27% 10/11 |
| 2013年 3月期 | 412 12/10 | 333 10/18 | 35,000 1/9 | 62億4880万 | 50億5061万 | +10.01% 12/25 | -6.44% 9/10 |
| 2014年 3月期 | 498 9/25 | 372 4/2 | 45,000 7/10 | 75億5316万 | 56億4212万 | +16.15% 9/25 | -5.75% 3/27 |
| 2015年 3月期 | 540 3/25 3/24 他6件 | 395 5/19 5/16 | 42,000 4/1 | 81億9018万 | 59億9096万 | +11.22% 1/9 | -5.26% 4/16 |
| 2016年 3月期 | 595 12/9 | 440 8/26 8/25 | 263,000 12/9 | 90億2436万 | 66億7348万 | +16.92% 12/9 | -12.32% 1/21 |
| 2017年 3月期 | 589 3/13 | 451 6/28 | 46,200 3/13 | 89億3336万 | 68億4031万 | +56.15% 5/2 | -8.71% 6/28 |
| 2018年 3月期 | 1,630 11/2 | 528 4/18 | 2,385,700 11/2 | 247億2221万 | 80億817万 | +74.76% 11/1 | -7.68% 2/13 |
| 2019年 3月期 | 1,078 5/14 | 752 12/25 | 108,600 5/14 | 163億5002万 | 114億558万 | +10.99% 5/14 | -14.85% 12/25 |
| 2020年 3月期 | 940 4/1 | 590 3/13 | 261,100 12/11 | 142億5698万 | 89億4853万 | +19.81% 12/11 | -14.51% 3/13 |
| 2021年 3月期 | 777 3/25 | 589 4/6 | 17,100 7/9 | 117億8475万 | 89億3336万 | +8.73% 5/11 | -5.24% 12/28 |
| 2022年 3月期 | 970 2/8 | 724 5/13 | 90,900 5/7 | 147億1199万 | 109億8090万 | +15.45% 12/29 12/28 | -8.8% 3/7 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/27
- 41%（1.41倍）
- 1986/12/25 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/25 vs 1986/12/25
- 131%（2.31倍）
- 1988/12/27 vs 1987/12/25
- 11%（1.11倍）
- 1989/12/28 vs 1988/12/27
- 47%（1.47倍）
- 1990/12/25 vs 1989/12/28
- -24%（0.76倍）
- 1991/12/25 vs 1990/12/25
- -32%（0.68倍）
- 1992/12/25 vs 1991/12/25
- -20%（0.8倍）
- 1993/12/24 vs 1992/12/25
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/24
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/25 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/29 vs 1996/12/25
- -44%（0.56倍）
- 1998/12/25 vs 1997/12/29
- 34%（1.34倍）
- 1999/12/30 vs 1998/12/25
- -40%（0.6倍）
- 2000/12/28 vs 1999/12/30
- 17%（1.17倍）
- 2001/12/27 vs 2000/12/28
- -21%（0.79倍）
- 2002/12/27 vs 2001/12/27
- -15%（0.85倍）
- 2003/12/25 vs 2002/12/27
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/25
- 75%（1.75倍）
- 2005/12/29 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/28 vs 2005/12/29
- -17%（0.83倍）
- 2007/12/27 vs 2006/12/28
- -9%（0.91倍）
- 2008/12/25 vs 2007/12/27
- -21%（0.79倍）
- 2009/12/25 vs 2008/12/25
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/25
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/27 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/27
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）