株価チャート
株価
3/28
- 前日 (3/25)
- 1,197
- 始値
- 1,198
- 高値
- 1,201
- 安値
- 1,196
- 終値 -0.08%
- 1,196
- 出来高 +367.61%
- 115,500
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,197 - 株価（25日）
移動平均値 - -1.24%
1,211 - 出来高（5日）
移動平均値 - +118.25%
52,920
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 | 1,198 | 1,201 | 1,196 | 1,196 | -0.08% | 115,500 | 282億3346万 | -1.24% | 12.71 | 1.69 |
| 03/25 | 1,197 | 1,201 | 1,197 | 1,197 | 0% | 24,700 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/24 | 1,198 | 1,200 | 1,197 | 1,197 | 0% | 35,600 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/23 | 1,198 | 1,200 | 1,197 | 1,197 | 0% | 23,500 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/22 | 1,197 | 1,205 | 1,197 | 1,197 | 0% | 65,300 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/18 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 39,200 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/17 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 33,500 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/16 | 1,197 | 1,199 | 1,197 | 1,197 | 0% | 61,900 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/15 | 1,197 | 1,200 | 1,197 | 1,197 | -0.08% | 52,700 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/14 | 1,197 | 1,201 | 1,197 | 1,198 | +0.08% | 77,400 | 282億8067万 | -1.07% | 12.73 | 1.7 |
| 03/11 | 1,197 | 1,200 | 1,197 | 1,197 | 0% | 20,500 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/10 | 1,197 | 1,199 | 1,197 | 1,197 | 0% | 17,400 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/09 | 1,197 | 1,200 | 1,197 | 1,197 | 0% | 65,500 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/08 | 1,196 | 1,199 | 1,196 | 1,197 | +0.08% | 120,900 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/07 | 1,197 | 1,232 | 1,196 | 1,196 | -0.08% | 411,800 | 282億3346万 | -1.24% | 12.71 | 1.69 |
| 03/04 | 1,197 | 1,201 | 1,197 | 1,197 | +0.08% | 75,400 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/03 | 1,196 | 1,198 | 1,196 | 1,196 | -0.08% | 200,100 | 282億3346万 | -1.24% | 12.71 | 1.69 |
| 03/02 | 1,197 | 1,201 | 1,196 | 1,197 | -0.17% | 151,200 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 03/01 | 1,200 | 1,201 | 1,197 | 1,199 | +0.17% | 38,800 | 283億428万 | -0.99% | 12.74 | 1.7 |
| 02/28 | 1,198 | 1,202 | 1,197 | 1,197 | +0.08% | 105,600 | 282億5706万 | -1.16% | 12.72 | 1.69 |
| 02/25 | 1,201 | 1,203 | 1,196 | 1,196 | -0.17% | 109,900 | 282億3346万 | -1.24% | 12.71 | 1.69 |
| 02/24 | 1,200 | 1,211 | 1,196 | 1,198 | 0% | 72,300 | 282億8067万 | -1.16% | 12.73 | 1.7 |
| 02/22 | 1,260 | 1,260 | 1,198 | 1,198 | -5.37% | 53,900 | 282億8067万 | -1.16% | 12.73 | 1.7 |
| 02/21 | 1,241 | 1,389 | 1,235 | 1,266 | -14.52% | 73,100 | 298億8592万 | +4.46% | 13.45 | 1.79 |
| 02/18 | 1,196 | 1,492 | 1,196 | 1,481 | +23.93% | 242,500 | 349億6133万 | +22.5% | 15.74 | 2.1 |
| 02/17 | 1,197 | 1,198 | 1,195 | 1,195 | 0% | 36,900 | 282億985万 | -0.17% | 12.7 | 1.69 |
| 02/16 | 1,196 | 1,198 | 1,195 | 1,195 | +0.08% | 65,400 | 282億985万 | -0.17% | 12.7 | 1.69 |
| 02/15 | 1,198 | 1,199 | 1,194 | 1,194 | -0.33% | 157,800 | 281億8624万 | -0.33% | 12.69 | 1.69 |
| 02/14 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 100,100 | 282億8067万 | 0% | 12.73 | 1.7 |
| 02/10 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 50,800 | 282億8067万 | 0% | 12.73 | 1.7 |
| 02/09 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 57,900 | 282億8067万 | 0% | 12.73 | 1.7 |
| 02/08 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 99,100 | 282億8067万 | 0% | 12.73 | 1.7 |
| 02/07 | 1,198 | 1,199 | 1,197 | 1,198 | -0.08% | 132,700 | 282億8067万 | 0% | 12.73 | 1.7 |
| 02/04 | 1,198 | 1,199 | 1,197 | 1,199 | +0.17% | 74,700 | 283億428万 | +0.17% | 12.74 | 1.7 |
| 02/03 | 1,198 | 1,199 | 1,197 | 1,197 | -0.08% | 92,700 | 282億5706万 | 0% | 12.72 | 1.69 |
| 02/02 | 1,198 | 1,199 | 1,197 | 1,198 | +0.08% | 187,900 | 282億8067万 | +0.08% | 12.73 | 1.7 |
| 02/01 | 1,199 | 1,199 | 1,197 | 1,197 | 0% | 253,700 | 282億5706万 | +0.5% | 12.72 | 1.69 |
| 01/31 | 1,198 | 1,199 | 1,197 | 1,197 | 0% | 121,700 | 282億5706万 | +1.53% | 12.72 | 1.69 |
| 01/28 | 1,198 | 1,199 | 1,197 | 1,197 | -0.08% | 248,100 | 282億5706万 | +2.66% | 12.72 | 1.69 |
| 01/27 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 140,900 | 282億8067万 | +3.99% | 12.73 | 1.7 |
| 01/26 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 57,500 | 282億8067万 | +5.27% | 12.73 | 1.7 |
| 01/25 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 95,100 | 282億8067万 | +6.49% | 12.73 | 1.7 |
| 01/24 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 104,700 | 282億8067万 | +7.64% | 12.73 | 1.7 |
| 01/21 | 1,199 | 1,199 | 1,198 | 1,198 | 0% | 368,700 | 282億8067万 | +8.91% | 12.73 | 1.7 |
| 01/20 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 86,500 | 282億8067万 | +10.31% | 12.73 | 1.7 |
| 01/19 | 1,198 | 1,199 | 1,197 | 1,198 | -0.08% | 232,300 | 282億8067万 | +11.65% | 12.73 | 1.7 |
| 01/18 | 1,198 | 1,199 | 1,197 | 1,199 | +0.17% | 247,600 | 283億428万 | +13.01% | 12.74 | 1.7 |
| 01/17 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 148,100 | 282億5706万 | +14.11% | 12.72 | 1.69 |
| 01/14 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 223,300 | 282億5706万 | +15.32% | 12.72 | 1.69 |
| 01/13 | 1,198 | 1,198 | 1,197 | 1,197 | 0% | 59,900 | 282億5706万 | +16.55% | 12.72 | 1.69 |
| 01/12 | 1,198 | 1,199 | 1,197 | 1,197 | 0% | 162,400 | 282億5706万 | +18.05% | 12.72 | 1.69 |
| 01/11 | 1,197 | 1,198 | 1,197 | 1,197 | 0% | 120,100 | 282億5706万 | +19.46% | 12.72 | 1.69 |
| 01/07 | 1,199 | 1,200 | 1,197 | 1,197 | 0% | 321,400 | 282億5706万 | +21.03% | 12.72 | 1.69 |
| 01/06 | 1,197 | 1,207 | 1,196 | 1,197 | 0% | 802,400 | 282億5706万 | +22.39% | 12.72 | 1.69 |
| 01/05 | 1,197 | 1,199 | 1,196 | 1,197 | 0% | 555,000 | 282億5706万 | +23.78% | 12.72 | 1.69 |
| 01/04 | 1,197 | 1,198 | 1,196 | 1,197 | 0% | 625,700 | 282億5706万 | +25.21% | 12.72 | 1.69 |
| 2021 | ||||||||||
| 12/30 | 1,196 | 1,198 | 1,196 | 1,197 | +0.08% | 353,200 | 282億5706万 | +26.4% | 12.72 | 1.69 |
| 12/29 | 1,196 | 1,198 | 1,196 | 1,196 | 0% | 366,700 | 282億3346万 | +27.23% | 12.71 | 1.69 |
| 12/28 | 1,196 | 1,198 | 1,196 | 1,196 | 0% | 769,500 | 282億3346万 | +28.05% | 12.71 | 1.69 |
| 12/27 | 1,196 | 1,198 | 1,195 | 1,196 | +15.22% | 1,507,300 | 282億3346万 | +28.88% | 12.71 | 1.69 |
| 12/24 | 1,038 | 1,038 | 1,038 | 1,038 | +16.89% | 19,900 | 245億362万 | +13.07% | 11.03 | 1.47 |
| 12/23 | 885 | 895 | 878 | 888 | +1.6% | 66,400 | 209億6263万 | -2.95% | 9.44 | 1.26 |
| 12/22 | 875 | 889 | 870 | 874 | +0.69% | 77,700 | 206億3214万 | -4.69% | 9.29 | 1.24 |
| 12/21 | 853 | 882 | 853 | 868 | +2.72% | 112,400 | 204億9050万 | -5.45% | 9.22 | 1.23 |
| 12/20 | 869 | 873 | 845 | 845 | -2.87% | 120,100 | 199億4755万 | -8.15% | 8.98 | 1.2 |
| 12/17 | 879 | 880 | 865 | 870 | -1.69% | 65,200 | 205億3771万 | -5.54% | 9.25 | 1.23 |
| 12/16 | 884 | 895 | 869 | 885 | +1.37% | 86,700 | 208億9181万 | -3.8% | 9.41 | 1.25 |
| 12/15 | 850 | 875 | 843 | 873 | +1.99% | 89,300 | 206億853万 | -5.01% | 9.28 | 1.24 |
| 12/14 | 873 | 877 | 854 | 856 | -2.73% | 109,800 | 202億722万 | -6.75% | 9.1 | 1.21 |
| 12/13 | 893 | 899 | 871 | 880 | -0.23% | 89,900 | 207億7378万 | -4.14% | 9.35 | 1.25 |
| 12/10 | 910 | 913 | 881 | 882 | -3.08% | 103,500 | 208億2099万 | -3.82% | 9.37 | 1.25 |
| 12/09 | 937 | 940 | 907 | 910 | -2.26% | 102,500 | 214億8198万 | -0.76% | 9.67 | 1.29 |
| 12/08 | 930 | 940 | 915 | 931 | +2.53% | 167,300 | 219億7771万 | +1.64% | 9.89 | 1.32 |
| 12/07 | 886 | 910 | 874 | 908 | +4.01% | 124,300 | 214億3476万 | -0.87% | 9.65 | 1.29 |
| 12/06 | 879 | 886 | 862 | 873 | -2.02% | 128,200 | 206億853万 | -4.59% | 9.28 | 1.24 |
| 12/03 | 896 | 899 | 870 | 891 | +1.02% | 130,400 | 210億3345万 | -2.73% | 9.47 | 1.26 |
| 12/02 | 903 | 919 | 882 | 882 | -3.08% | 121,500 | 208億2099万 | -3.71% | 9.37 | 1.25 |
| 12/01 | 921 | 922 | 883 | 910 | -1.83% | 190,100 | 214億8198万 | -0.87% | 9.67 | 1.29 |
| 11/30 | 954 | 975 | 924 | 927 | -0.22% | 206,500 | 218億8329万 | +0.98% | 9.85 | 1.31 |
| 11/29 | 946 | 960 | 923 | 929 | -4.82% | 218,200 | 219億3050万 | +1.31% | 9.87 | 1.32 |
| 11/26 | 997 | 1,007 | 964 | 976 | -2.79% | 233,700 | 230億4001万 | +6.55% | 10.37 | 1.38 |
| 11/25 | 1,048 | 1,051 | 982 | 1,004 | -4.47% | 402,900 | 237億99万 | +9.85% | 10.67 | 1.42 |
| 11/24 | 1,065 | 1,087 | 1,009 | 1,051 | +0.57% | 556,300 | 248億1050万 | +15.62% | 11.17 | 1.49 |
| 11/22 | 976 | 1,061 | 976 | 1,045 | +8.74% | 681,500 | 246億6886万 | +15.73% | 11.11 | 1.48 |
| 11/19 | 962 | 973 | 941 | 961 | +0.1% | 186,100 | 226億8591万 | +7.25% | 10.21 | 1.36 |
| 11/18 | 933 | 969 | 927 | 960 | +3.56% | 285,900 | 226億6231万 | +7.74% | 10.2 | 1.36 |
| 11/17 | 910 | 929 | 900 | 927 | +1.76% | 115,600 | 218億8329万 | +4.63% | 9.85 | 1.31 |
| 11/16 | 918 | 920 | 900 | 911 | +0.11% | 124,400 | 215億558万 | +3.17% | 9.68 | 1.29 |
| 11/15 | 887 | 910 | 883 | 910 | +4.36% | 142,600 | 214億8198万 | +3.17% | 9.67 | 1.29 |
| 11/12 | 854 | 876 | 854 | 872 | +2.11% | 68,100 | 205億8493万 | -0.68% | 9.27 | 1.23 |
| 11/11 | 856 | 868 | 849 | 854 | -0.58% | 69,900 | 201億6001万 | -2.4% | 9.08 | 1.21 |
| 11/10 | 847 | 879 | 845 | 859 | +2.87% | 167,900 | 202億7804万 | -1.38% | 9.13 | 1.22 |
| 11/09 | 851 | 858 | 829 | 835 | -2.11% | 89,600 | 197億1148万 | -3.58% | 8.87 | 1.18 |
| 11/08 | 860 | 860 | 841 | 853 | -0.93% | 105,100 | 201億3640万 | -1.16% | 9.07 | 1.21 |
| 11/05 | 886 | 886 | 856 | 861 | -3.04% | 145,600 | 203億2525万 | +0.12% | 9.15 | 1.22 |
| 11/04 | 890 | 900 | 866 | 888 | +0.23% | 162,700 | 209億6263万 | +3.62% | 9.44 | 1.26 |
| 11/02 | 915 | 917 | 844 | 886 | -3.28% | 367,300 | 209億1542万 | +3.75% | 9.42 | 1.25 |
| 11/01 | 898 | 919 | 886 | 916 | +3.62% | 144,100 | 216億2362万 | +7.76% | 9.74 | 1.3 |
| 10/29 | 906 | 906 | 877 | 884 | -1.78% | 118,700 | 208億6821万 | +4.62% | 9.39 | 1.25 |
| 10/28 | 905 | 905 | 876 | 900 | -0.88% | 201,200 | 212億4591万 | +6.89% | 9.57 | 1.27 |
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 | |
| 2007年 3月期 | 439 5/2 | 233 11/7 | 951,000 11/7 | - | - | +21.43% 1/25 | -24.45% 7/19 |
| 2008年 3月期 | 349 6/25 5/15 他3件 | 145 1/16 | 216,000 1/15 | - | - | +9.04% 2/25 | -23.76% 1/15 |
| 2009年 3月期 | 238 5/29 | 105 10/10 | 82,000 5/30 5/15 | - | - | +18.97% 5/20 | -31.44% 10/8 |
| 2010年 3月期 | 152 7/3 7/2 他2件 | 87 12/24 | 47,000 8/12 | - | - | +20.25% 3/24 | -14.09% 10/6 |
| 2011年 3月期 | 128 2/8 | 49 3/15 | 344,300 1/18 | 30億2156万 | 11億5669万 | +30.94% 4/18 | -43.62% 3/15 |
| 2012年 3月期 | 330 1/6 | 95 10/5 | 4,854,400 1/4 | 77億8998万 | 22億4257万 | +104.24% 11/29 | -14.24% 2/20 |
| 2013年 3月期 | 240 4/17 | 125 6/4 | 694,600 4/17 | 56億6544万 | 29億5075万 | +20.43% 6/27 | -25.66% 5/16 |
| 2014年 3月期 | 240 9/24 | 165 2/4 | 1,426,700 11/27 | 56億6544万 | 38億9508万 | +12.98% 9/24 | -11.09% 2/4 |
| 2015年 3月期 | 232 2/3 12/4 | 169 5/27 5/23 他3件 | 1,183,300 7/23 | 54億7672万 | 39億8951万 | +19.91% 4/24 | -7.3% 10/16 10/14 |
| 2016年 3月期 | 297 4/23 | 167 2/12 | 9,940,900 4/23 | 70億1115万 | 39億4229万 | +18.16% 4/22 | -15.3% 2/12 |
| 2017年 3月期 | 515 3/30 | 176 4/8 | 4,202,400 8/4 | 121億5738万 | 41億5475万 | +31.26% 2/3 | -18.52% 6/24 |
| 2018年 3月期 | 1,447 2/2 | 369 7/13 | 5,778,200 10/31 | 341億5871万 | 87億1082万 | +40.47% 8/17 | -27.55% 2/14 |
| 2019年 3月期 | 932 4/26 | 410 12/25 | 2,262,000 4/26 | 220億132万 | 96億7869万 | +25.98% 1/25 | -15.89% 12/25 |
| 2020年 3月期 | 734 11/26 | 401 3/13 | 1,176,200 11/7 | 173億2722万 | 94億6623万 | +25.77% 11/11 | -20.89% 3/13 |
| 2021年 3月期 | 707 3/22 | 381 4/22 | 506,300 2/24 | 166億8984万 | 89億9410万 | +16.17% 1/13 | -16.71% 7/2 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 22%（1.22倍）
- 1985/12/28 vs 1984/12/28
- 10%（1.1倍）
- 1986/12/27 vs 1985/12/28
- -16%（0.84倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/27 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/27
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 24%（1.24倍）
- 1995/12/29 vs 1994/12/30
- 77%（1.77倍）
- 1996/12/30 vs 1995/12/29
- -50%（0.5倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -55%（0.45倍）
- 2003/12/30 vs 2002/12/30
- 101%（2.01倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 143%（2.43倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 179%（2.79倍）
- 2012/12/28 vs 2011/12/30
- -30%（0.7倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 320%（4.2倍）
- 2018/12/28 vs 2017/12/29
- -61%（0.39倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 147%（2.47倍）