株価チャート
株価
12/12
- 前日 (12/9)
- 3,140
- 始値
- 3,140
- 高値
- 3,140
- 安値
- 3,140
- 終値 ±0%
- 3,140
- 出来高 -83.69%
- 2,300
乖離率
- 株価（5日）
移動平均値 - -0.06%
3,142 - 株価（25日）
移動平均値 - -0.1%
3,143 - 出来高（5日）
移動平均値 - -50.85%
4,680
2022/07/15～2022/12/12
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 | ||||||||||
| 12/12 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 2,300 | 390億7259万 | -0.1% | 78.12 | 1.3 |
| 12/09 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 14,100 | 390億7259万 | -0.1% | 78.12 | 1.3 |
| 12/08 | 3,150 | 3,150 | 3,140 | 3,140 | -0.16% | 500 | 390億7259万 | -0.1% | 78.12 | 1.3 |
| 12/07 | 3,140 | 3,145 | 3,140 | 3,145 | 0% | 4,700 | 391億3480万 | +0.06% | 78.24 | 1.3 |
| 12/06 | 3,140 | 3,145 | 3,140 | 3,145 | 0% | 1,800 | 391億3480万 | +0.03% | 78.24 | 1.3 |
| 12/05 | 3,140 | 3,150 | 3,140 | 3,145 | +0.16% | 1,800 | 391億3480万 | +0.03% | 78.24 | 1.3 |
| 12/02 | 3,140 | 3,145 | 3,140 | 3,140 | 0% | 800 | 390億7259万 | -0.13% | 78.12 | 1.3 |
| 12/01 | 3,140 | 3,150 | 3,140 | 3,140 | 0% | 4,500 | 390億7259万 | -0.13% | 78.12 | 1.3 |
| 11/30 | 3,140 | 3,150 | 3,140 | 3,140 | -0.16% | 4,500 | 390億7259万 | -0.13% | 78.12 | 1.3 |
| 11/29 | 3,140 | 3,145 | 3,140 | 3,145 | +0.16% | 4,100 | 391億3480万 | +0.03% | 78.24 | 1.3 |
| 11/28 | 3,140 | 3,145 | 3,140 | 3,140 | 0% | 2,200 | 390億7259万 | -0.13% | 78.12 | 1.3 |
| 11/25 | 3,140 | 3,150 | 3,140 | 3,140 | 0% | 7,300 | 390億7259万 | -0.13% | 78.12 | 1.3 |
| 11/24 | 3,140 | 3,150 | 3,140 | 3,140 | 0% | 4,400 | 390億7259万 | -0.13% | 78.12 | 1.3 |
| 11/22 | 3,145 | 3,145 | 3,140 | 3,140 | -0.16% | 400 | 390億7259万 | -0.13% | 78.12 | 1.3 |
| 11/21 | 3,145 | 3,145 | 3,145 | 3,145 | 0% | 400 | 391億3480万 | +0.03% | 78.24 | 1.3 |
| 11/18 | 3,140 | 3,145 | 3,140 | 3,145 | 0% | 500 | 391億3480万 | +0.03% | 78.24 | 1.3 |
| 11/17 | 3,145 | 3,145 | 3,145 | 3,145 | 0% | 100 | 391億3480万 | +0.03% | 78.24 | 1.3 |
| 11/16 | 3,140 | 3,145 | 3,140 | 3,145 | +0.16% | 2,200 | 391億3480万 | +0.03% | 78.24 | 1.3 |
| 11/15 | 3,140 | 3,145 | 3,140 | 3,140 | 0% | 4,900 | 390億7259万 | -0.1% | 78.12 | 1.3 |
| 11/14 | 3,145 | 3,145 | 3,140 | 3,140 | -0.16% | 5,500 | 390億7259万 | -0.13% | 78.12 | 1.3 |
| 11/11 | 3,145 | 3,150 | 3,145 | 3,145 | 0% | 16,300 | 391億3480万 | +0.03% | 78.24 | 1.3 |
| 11/10 | 3,145 | 3,145 | 3,145 | 3,145 | 0% | 11,100 | 391億3480万 | +0.06% | 78.24 | 1.3 |
| 11/09 | 3,145 | 3,145 | 3,145 | 3,145 | 0% | 7,900 | 391億3480万 | +0.06% | 78.24 | 1.3 |
| 11/08 | 3,145 | 3,150 | 3,145 | 3,145 | 0% | 5,200 | 391億3480万 | +0.64% | 78.24 | 1.3 |
| 11/07 | 3,150 | 3,150 | 3,145 | 3,145 | 0% | 3,800 | 391億3480万 | +1.88% | 78.24 | 1.3 |
| 11/04 | 3,145 | 3,150 | 3,145 | 3,145 | 0% | 10,400 | 391億3480万 | +3.05% | 78.24 | 1.3 |
| 11/02 | 3,145 | 3,145 | 3,145 | 3,145 | -0.16% | 2,600 | 391億3480万 | +4.21% | 78.24 | 1.3 |
| 11/01 | 3,145 | 3,150 | 3,145 | 3,150 | 0% | 17,700 | 391億9702万 | +5.56% | 78.37 | 1.31 |
| 10/31 | 3,145 | 3,150 | 3,145 | 3,150 | +0.16% | 3,900 | 391億9702万 | +6.56% | 78.37 | 1.31 |
| 10/28 | 3,145 | 3,145 | 3,145 | 3,145 | 0% | 1,900 | 391億3480万 | +7.48% | 78.24 | 1.3 |
| 10/27 | 3,145 | 3,150 | 3,140 | 3,145 | 0% | 132,200 | 391億3480万 | +8.49% | 78.24 | 1.3 |
| 10/26 | 3,145 | 3,145 | 3,140 | 3,145 | +0.16% | 6,600 | 391億3480万 | +9.51% | 78.24 | 1.3 |
| 10/25 | 3,145 | 3,145 | 3,140 | 3,140 | -0.16% | 53,400 | 390億7259万 | +10.56% | 78.12 | 1.3 |
| 10/24 | 3,140 | 3,145 | 3,140 | 3,145 | 0% | 5,100 | 391億3480万 | +12.12% | 78.24 | 1.3 |
| 10/21 | 3,145 | 3,145 | 3,140 | 3,145 | +0.16% | 13,000 | 391億3480万 | +13.58% | 78.24 | 1.3 |
| 10/20 | 3,140 | 3,145 | 3,140 | 3,140 | 0% | 16,300 | 390億7259万 | +14.93% | 78.12 | 1.3 |
| 10/19 | 3,145 | 3,145 | 3,140 | 3,140 | -0.16% | 8,900 | 390億7259万 | +16.47% | 78.12 | 1.3 |
| 10/18 | 3,145 | 3,145 | 3,140 | 3,145 | +0.16% | 12,600 | 391億3480万 | +18.19% | 78.24 | 1.3 |
| 10/17 | 3,145 | 3,145 | 3,140 | 3,140 | 0% | 13,500 | 390億7259万 | +19.71% | 78.12 | 1.3 |
| 10/14 | 3,145 | 3,145 | 3,140 | 3,140 | 0% | 20,400 | 390億7259万 | +21.47% | 78.12 | 1.3 |
| 10/13 | 3,145 | 3,145 | 3,140 | 3,140 | 0% | 11,900 | 390億7259万 | +23.28% | 78.12 | 1.3 |
| 10/12 | 3,145 | 3,145 | 3,140 | 3,140 | 0% | 12,900 | 390億7259万 | +25.2% | 78.12 | 1.3 |
| 10/11 | 3,145 | 3,145 | 3,140 | 3,140 | -0.16% | 13,800 | 390億7259万 | +27.18% | 78.12 | 1.3 |
| 10/07 | 3,140 | 3,145 | 3,140 | 3,145 | +0.16% | 27,500 | 391億3480万 | +29.21% | 78.24 | 1.3 |
| 10/06 | 3,145 | 3,145 | 3,140 | 3,140 | 0% | 14,600 | 390億7259万 | +30.89% | 78.12 | 1.3 |
| 10/05 | 3,145 | 3,145 | 3,140 | 3,140 | 0% | 44,900 | 390億7259万 | +32.88% | 78.12 | 1.3 |
| 10/04 | 3,140 | 3,145 | 3,140 | 3,140 | +16.47% | 203,600 | 390億7259万 | +35.05% | 78.12 | 1.3 |
| 10/03 | 2,696 | 2,696 | 2,696 | 2,696 | +22.77% | 800 | 335億4767万 | +17.94% | 67.07 | 1.12 |
| 09/30 | 2,255 | 2,255 | 2,165 | 2,196 | -3.39% | 12,300 | 273億2592万 | -3.05% | 54.63 | 0.91 |
| 09/29 | 2,323 | 2,365 | 2,249 | 2,273 | -0.48% | 12,300 | 282億8407万 | +0.4% | 56.55 | 0.94 |
| 09/28 | 2,295 | 2,320 | 2,214 | 2,284 | -0.7% | 5,900 | 284億2095万 | +1.11% | 56.82 | 0.95 |
| 09/27 | 2,388 | 2,388 | 2,300 | 2,300 | -5.66% | 12,000 | 286億2005万 | +2% | 57.22 | 0.95 |
| 09/26 | 2,422 | 2,438 | 2,327 | 2,438 | +0.79% | 3,600 | 303億3725万 | +8.31% | 60.65 | 1.01 |
| 09/22 | 2,456 | 2,456 | 2,356 | 2,419 | -1.51% | 9,000 | 301億82万 | +7.89% | 60.18 | 1 |
| 09/21 | 2,474 | 2,474 | 2,421 | 2,456 | -1.05% | 16,700 | 305億6123万 | +9.89% | 61.1 | 1.02 |
| 09/20 | 2,391 | 2,482 | 2,357 | 2,482 | +5.84% | 36,400 | 308億8476万 | +11.35% | 61.75 | 1.03 |
| 09/16 | 2,262 | 2,364 | 2,164 | 2,345 | +3.67% | 182,300 | 291億8000万 | +5.58% | 58.34 | 0.97 |
| 09/15 | 2,244 | 2,286 | 2,226 | 2,262 | +1.16% | 16,300 | 281億4719万 | +1.94% | 56.28 | 0.94 |
| 09/14 | 2,225 | 2,248 | 2,207 | 2,236 | +0.49% | 4,700 | 278億2366万 | +0.63% | 55.63 | 0.93 |
| 09/13 | 2,250 | 2,289 | 2,203 | 2,225 | -1.11% | 13,300 | 276億8678万 | -0.13% | 55.35 | 0.92 |
| 09/12 | 2,269 | 2,269 | 2,213 | 2,250 | +0.4% | 16,400 | 279億9787万 | +0.63% | 55.98 | 0.93 |
| 09/09 | 2,200 | 2,281 | 2,198 | 2,241 | +2.1% | 10,200 | 278億8588万 | -0.04% | 55.75 | 0.93 |
| 09/08 | 2,199 | 2,220 | 2,169 | 2,195 | -0.18% | 12,000 | 273億1348万 | -2.36% | 54.61 | 0.91 |
| 09/07 | 2,197 | 2,242 | 2,165 | 2,199 | +0.09% | 7,900 | 273億6325万 | -2.57% | 54.71 | 0.91 |
| 09/06 | 2,168 | 2,309 | 2,151 | 2,197 | +1.48% | 73,300 | 273億3836万 | -3.05% | 54.66 | 0.91 |
| 09/05 | 2,163 | 2,227 | 2,163 | 2,165 | +0.05% | 8,800 | 269億4017万 | -4.92% | 53.86 | 0.9 |
| 09/02 | 2,246 | 2,247 | 2,164 | 2,164 | -4.25% | 16,800 | 269億2773万 | -5.5% | 53.84 | 0.9 |
| 09/01 | 2,284 | 2,284 | 2,242 | 2,260 | -0.7% | 19,300 | 281億2231万 | -1.74% | 56.23 | 0.94 |
| 08/31 | 2,240 | 2,300 | 2,240 | 2,276 | +1.83% | 7,000 | 283億2140万 | -1.34% | 56.62 | 0.94 |
| 08/30 | 2,200 | 2,271 | 2,200 | 2,235 | +2.05% | 6,700 | 278億1122万 | -3.5% | 55.6 | 0.93 |
| 08/29 | 2,201 | 2,202 | 2,169 | 2,190 | +0.69% | 29,500 | 272億5126万 | -5.81% | 54.48 | 0.91 |
| 08/26 | 2,159 | 2,187 | 2,159 | 2,175 | +0.83% | 6,400 | 270億6461万 | -6.93% | 54.11 | 0.9 |
| 08/25 | 2,175 | 2,196 | 2,157 | 2,157 | -0.69% | 5,500 | 268億4062万 | -8.21% | 53.66 | 0.89 |
| 08/24 | 2,183 | 2,193 | 2,154 | 2,172 | +0.56% | 8,000 | 270億2728万 | -8.08% | 54.04 | 0.9 |
| 08/23 | 2,160 | 2,161 | 2,152 | 2,160 | -0.96% | 21,600 | 268億7796万 | -9.05% | 53.74 | 0.89 |
| 08/22 | 2,153 | 2,201 | 2,153 | 2,181 | -0.18% | 22,000 | 271億3927万 | -8.63% | 54.26 | 0.9 |
| 08/19 | 2,237 | 2,237 | 2,180 | 2,185 | -1.31% | 22,200 | 271億8904万 | -8.92% | 54.36 | 0.91 |
| 08/18 | 2,281 | 2,281 | 2,214 | 2,214 | -1.86% | 12,400 | 275億4990万 | -8.17% | 55.08 | 0.92 |
| 08/17 | 2,283 | 2,291 | 2,254 | 2,256 | -1.57% | 5,800 | 280億7253万 | -6.85% | 56.13 | 0.93 |
| 08/16 | 2,300 | 2,300 | 2,274 | 2,292 | +0.31% | 13,800 | 285億2050万 | -5.76% | 57.02 | 0.95 |
| 08/15 | 2,335 | 2,348 | 2,285 | 2,285 | -0.48% | 5,000 | 284億3339万 | -6.35% | 56.85 | 0.95 |
| 08/12 | 2,350 | 2,351 | 2,150 | 2,296 | -2.3% | 13,300 | 285億7027万 | -6.21% | 57.12 | 0.95 |
| 08/10 | 2,352 | 2,376 | 2,350 | 2,350 | -1.76% | 11,800 | 292億4222万 | -4.28% | 58.46 | 0.97 |
| 08/09 | 2,435 | 2,436 | 2,391 | 2,392 | -0.37% | 1,100 | 297億6485万 | -2.76% | 59.51 | 0.99 |
| 08/08 | 2,410 | 2,416 | 2,384 | 2,401 | -0.37% | 1,700 | 298億7684万 | -2.52% | 59.73 | 0.99 |
| 08/05 | 2,375 | 2,440 | 2,375 | 2,410 | +0.42% | 2,700 | 299億8883万 | -2.27% | 59.96 | 1 |
| 08/04 | 2,383 | 2,417 | 2,363 | 2,400 | -0.58% | 8,600 | 298億6440万 | -2.76% | 59.71 | 0.99 |
| 08/03 | 2,420 | 2,469 | 2,414 | 2,414 | -0.49% | 1,200 | 300億3860万 | -2.27% | 60.06 | 1 |
| 08/02 | 2,454 | 2,480 | 2,426 | 2,426 | -2.18% | 1,800 | 301億8793万 | -1.86% | 60.36 | 1.01 |
| 08/01 | 2,480 | 2,480 | 2,458 | 2,480 | +0.08% | 5,800 | 308億5988万 | +0.2% | 61.7 | 1.03 |
| 07/29 | 2,400 | 2,493 | 2,400 | 2,478 | +2.95% | 6,200 | 308億3499万 | +0.16% | 61.65 | 1.03 |
| 07/28 | 2,437 | 2,459 | 2,407 | 2,407 | -1.76% | 6,100 | 299億5150万 | -2.63% | 59.88 | 1 |
| 07/27 | 2,458 | 2,496 | 2,450 | 2,450 | -2% | 4,600 | 304億8657万 | -0.93% | 60.95 | 1.02 |
| 07/26 | 2,484 | 2,502 | 2,461 | 2,500 | +2.21% | 18,300 | 311億875万 | +1.09% | 62.2 | 1.04 |
| 07/25 | 2,500 | 2,500 | 2,424 | 2,446 | -2.16% | 5,500 | 304億3680万 | -1.01% | 60.85 | 1.01 |
| 07/22 | 2,500 | 2,500 | 2,471 | 2,500 | -0.04% | 17,100 | 311億875万 | +1.17% | 62.2 | 1.04 |
| 07/21 | 2,460 | 2,523 | 2,460 | 2,501 | +1.05% | 46,800 | 311億2119万 | +1.3% | 62.22 | 1.04 |
| 07/20 | 2,467 | 2,481 | 2,461 | 2,475 | -0.2% | 14,200 | 307億9766万 | +0.2% | 61.57 | 1.03 |
| 07/19 | 2,491 | 2,491 | 2,480 | 2,480 | +0.61% | 200 | 308億5988万 | +0.4% | 61.7 | 1.03 |
| 07/15 | 2,460 | 2,475 | 2,460 | 2,465 | +0.2% | 1,000 | 306億7322万 | -0.24% | 61.33 | 1.02 |
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 12月期 | 1,850 185 6/6 | 790 79 10/28 | 224,200 2,242,000 6/6 | - | - | +18.28% 5/19 | -29.86% 10/8 |
| 2009年 12月期 | 1,400 140 6/8 140 6/3 他2件 | 860 86 1/30 86 1/27 他2件 | 98,500 985,000 2/5 | - | - | +14.3% 4/16 | -14.13% 11/19 |
| 2010年 12月期 | 1,230 123 12/20 | 840 84 2/18 | 328,700 3,287,000 12/20 | 153億550万 | 104億5254万 | +15.3% 4/15 | -9.47% 2/17 |
| 2011年 12月期 | 1,460 146 4/4 | 640 64 3/15 | 661,600 6,616,000 4/1 | 181億6751万 | 79億6384万 | +33.67% 4/4 | -26.33% 3/15 |
| 2012年 12月期 | 1,100 110 2/27 | 840 84 8/31 | 131,900 1,319,000 2/27 | 136億8785万 | 104億5254万 | +8.07% 2/24 | -5.68% 5/15 |
| 2013年 12月期 | 2,700 270 11/29 | 930 93 1/9 93 1/4 | 1,112,900 11,129,000 11/27 | 335億9745万 | 115億7245万 | +32.97% 10/11 | -30.27% 2/4 |
| 2014年 12月期 | 2,140 214 1/9 | 1,300 130 2/4 | 956,200 9,562,000 12/22 | 266億2909万 | 161億7655万 | +23.11% 3/10 | -13.73% 2/14 |
| 2015年 12月期 | 1,740 174 5/28 | 1,420 142 9/29 142 9/24 他2件 | 443,900 4,439,000 5/28 | 216億5169万 | 176億6977万 | +9.31% 5/27 | -14.67% 1/21 |
| 2016年 12月期 | 1,570 157 12/1 | 1,050 105 6/24 105 2/12 | 91,900 919,000 12/1 | 195億3629万 | 130億6567万 | +12.35% 10/24 | -16.31% 2/12 |
| 2017年 12月期 | 1,750 175 12/13 175 12/11 | 1,300 130 4/17 | 259,600 2,596,000 5/9 | 217億7612万 | 161億7655万 | +10.95% 7/20 | -13.22% 2/6 |
| 2018年 12月期 | 2,990 299 5/8 | 1,359 12/25 | 1,468,900 14,689,000 5/10 | 372億606万 | 169億1071万 | +45.53% 5/8 | -23.09% 11/21 |
| 2020年 3月期 | 2,650 11/5 | 1,440 1/4 | 109,500 6/11 | 329億7527万 | 179億1864万 | +17.81% 9/25 | -22.86% 3/16 |
| 2021年 3月期 | 3,320 2/9 2/8 | 1,545 11/19 | 321,000 12/17 | 413億1242万 | 192億2520万 | +32.52% 12/17 | -15.07% 2/19 |
| 2022年 3月期 | 3,300 1/17 1/14 | 2,566 7/20 | 84,800 7/21 | 410億6355万 | 319億3002万 | +12.59% 1/14 | -12.31% 5/9 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 54%（1.54倍）
- 1985/12/28 vs 1984/12/28
- -17%（0.83倍）
- 1986/12/27 vs 1985/12/28
- 19%（1.19倍）
- 1987/12/28 vs 1986/12/27
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 72%（1.72倍）
- 1989/12/29 vs 1988/12/28
- 80%（1.8倍）
- 1990/12/28 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/30 vs 1990/12/28
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 27%（1.27倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- 22%（1.22倍）
- 1996/12/30 vs 1995/12/29
- -35%（0.65倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/29 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/29
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 51%（1.51倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 124%（2.24倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/12 vs 2021/12/30
- 6%（1.06倍）