株価チャート
株価
12/28
- 前日 (12/27)
- 2,180
- 始値
- 2,178
- 高値
- 2,181
- 安値
- 2,177
- 終値 -0.14%
- 2,177
- 出来高 +114.41%
- 944,900
乖離率
- 株価(5日)
移動平均値 - -0.05%
2,178 - 株価(25日)
移動平均値 - +0.05%
2,176 - 出来高(5日)
移動平均値 - -13.78%
1,095,920
2022/08/03~2022/12/28
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 | ||||||||||
12/28 | 2,178 | 2,181 | 2,177 | 2,177 | -0.14% | 944,900 | 9337億2477万 | +0.05% | 39.97 | 1.63 |
12/27 | 2,176 | 2,181 | 2,176 | 2,180 | +0.18% | 440,700 | 9350億1148万 | +0.18% | 40.03 | 1.63 |
12/26 | 2,176 | 2,179 | 2,174 | 2,176 | -0.09% | 1,016,400 | 9332億9586万 | 0% | 39.96 | 1.63 |
12/23 | 2,177 | 2,179 | 2,176 | 2,178 | 0% | 1,501,400 | 9341億5367万 | +0.14% | 39.99 | 1.63 |
12/22 | 2,176 | 2,178 | 2,175 | 2,178 | +0.14% | 1,576,200 | 9341億5367万 | +0.14% | 39.99 | 1.63 |
12/21 | 2,176 | 2,178 | 2,175 | 2,175 | -0.14% | 871,200 | 9328億6696万 | 0% | 39.94 | 1.63 |
12/20 | 2,176 | 2,178 | 2,175 | 2,178 | +0.05% | 1,548,200 | 9341億5367万 | +0.14% | 39.99 | 1.63 |
12/19 | 2,177 | 2,178 | 2,175 | 2,177 | 0% | 759,900 | 9337億2477万 | +0.09% | 39.97 | 1.63 |
12/16 | 2,176 | 2,178 | 2,176 | 2,177 | -0.05% | 1,943,300 | 9337億2477万 | +0.14% | 39.97 | 1.63 |
12/15 | 2,176 | 2,178 | 2,175 | 2,178 | +0.14% | 816,500 | 9341億5367万 | +0.18% | 39.99 | 1.63 |
12/14 | 2,177 | 2,177 | 2,175 | 2,175 | -0.09% | 2,411,300 | 9328億6696万 | +0.05% | 39.94 | 1.63 |
12/13 | 2,178 | 2,178 | 2,175 | 2,177 | -0.05% | 1,703,800 | 9337億2477万 | +0.14% | 39.97 | 1.63 |
12/12 | 2,177 | 2,178 | 2,176 | 2,178 | +0.05% | 754,200 | 9341億5367万 | +0.18% | 39.99 | 1.63 |
12/09 | 2,178 | 2,178 | 2,177 | 2,177 | 0% | 691,000 | 9337億2477万 | +0.18% | 39.97 | 1.63 |
12/08 | 2,175 | 2,178 | 2,175 | 2,177 | +0.09% | 823,400 | 9337億2477万 | +0.18% | 39.97 | 1.63 |
12/07 | 2,176 | 2,176 | 2,175 | 2,175 | 0% | 330,900 | 9328億6696万 | +0.09% | 39.94 | 1.63 |
12/06 | 2,175 | 2,177 | 2,174 | 2,175 | +0.05% | 376,800 | 9328億6696万 | +0.09% | 39.94 | 1.63 |
12/05 | 2,175 | 2,176 | 2,174 | 2,174 | 0% | 378,400 | 9324億3806万 | +0.05% | 39.92 | 1.63 |
12/02 | 2,175 | 2,177 | 2,174 | 2,174 | -0.18% | 424,500 | 9324億3806万 | 0% | 39.92 | 1.63 |
12/01 | 2,174 | 2,178 | 2,174 | 2,178 | +0.23% | 647,300 | 9341億5367万 | +0.18% | 39.99 | 1.63 |
11/30 | 2,174 | 2,175 | 2,173 | 2,173 | 0% | 724,700 | 9320億915万 | -0.05% | 39.9 | 1.63 |
11/29 | 2,174 | 2,177 | 2,173 | 2,173 | +0.05% | 1,833,300 | 9320億915万 | -0.05% | 39.9 | 1.63 |
11/28 | 2,177 | 2,177 | 2,172 | 2,172 | -0.18% | 983,400 | 9315億8025万 | -0.09% | 39.88 | 1.63 |
11/25 | 2,176 | 2,177 | 2,175 | 2,176 | 0% | 335,900 | 9332億9586万 | +0.09% | 39.96 | 1.63 |
11/24 | 2,178 | 2,178 | 2,176 | 2,176 | +0.09% | 441,900 | 9332億9586万 | +0.05% | 39.96 | 1.63 |
11/22 | 2,172 | 2,178 | 2,172 | 2,174 | +0.14% | 661,400 | 9324億3806万 | -0.05% | 39.92 | 1.63 |
11/21 | 2,171 | 2,173 | 2,171 | 2,171 | 0% | 432,800 | 9311億5134万 | -0.18% | 39.86 | 1.62 |
11/18 | 2,171 | 2,172 | 2,171 | 2,171 | 0% | 469,400 | 9311億5134万 | -0.18% | 39.86 | 1.62 |
11/17 | 2,172 | 2,172 | 2,171 | 2,171 | 0% | 564,200 | 9311億5134万 | -0.18% | 39.86 | 1.62 |
11/16 | 2,171 | 2,172 | 2,171 | 2,171 | 0% | 583,400 | 9311億5134万 | -0.23% | 39.86 | 1.62 |
11/15 | 2,173 | 2,174 | 2,171 | 2,171 | -0.05% | 572,100 | 9311億5134万 | -0.23% | 39.86 | 1.62 |
11/14 | 2,173 | 2,174 | 2,171 | 2,172 | -0.09% | 741,000 | 9315億8025万 | -0.18% | 39.88 | 1.63 |
11/11 | 2,172 | 2,174 | 2,171 | 2,174 | +0.14% | 1,350,200 | 9324億3806万 | -0.09% | 39.92 | 1.63 |
11/10 | 2,171 | 2,172 | 2,171 | 2,171 | 0% | 908,100 | 9311億5134万 | -0.23% | 39.86 | 1.62 |
11/09 | 2,173 | 2,173 | 2,171 | 2,171 | -0.05% | 1,106,400 | 9311億5134万 | -0.28% | 39.86 | 1.62 |
11/08 | 2,172 | 2,173 | 2,172 | 2,172 | 0% | 707,500 | 9315億8025万 | -0.23% | 39.88 | 1.63 |
11/07 | 2,174 | 2,174 | 2,172 | 2,172 | 0% | 882,000 | 9315億8025万 | -0.23% | 39.88 | 1.63 |
11/04 | 2,172 | 2,174 | 2,172 | 2,172 | -0.05% | 1,089,700 | 9315億8025万 | -0.23% | 39.88 | 1.63 |
11/02 | 2,172 | 2,174 | 2,171 | 2,173 | +0.05% | 1,302,000 | 9320億915万 | -0.18% | 39.9 | 1.63 |
11/01 | 2,172 | 2,174 | 2,171 | 2,172 | 0% | 2,787,300 | 9315億8025万 | -0.23% | 39.88 | 1.63 |
10/31 | 2,173 | 2,174 | 2,172 | 2,172 | -0.09% | 4,706,300 | 9315億8025万 | -0.23% | 39.88 | 1.63 |
10/28 | 2,180 | 2,181 | 2,174 | 2,174 | -0.82% | 10,477,400 | 9324億3806万 | -0.14% | 39.92 | 1.63 |
10/27 | 2,180 | 2,205 | 2,178 | 2,192 | +0.64% | 1,460,500 | 9401億5833万 | +0.64% | 40.25 | 1.64 |
10/26 | 2,178 | 2,181 | 2,177 | 2,178 | +0.05% | 744,100 | 9341億5367万 | +0.05% | 39.99 | 1.63 |
10/25 | 2,175 | 2,179 | 2,175 | 2,177 | 0% | 905,200 | 9337億2477万 | 0% | 39.97 | 1.63 |
10/24 | 2,178 | 2,180 | 2,172 | 2,177 | -0.09% | 860,900 | 9337億2477万 | +0.05% | 39.97 | 1.63 |
10/21 | 2,180 | 2,181 | 2,178 | 2,179 | 0% | 2,579,000 | 9345億8258万 | +0.28% | 40.01 | 1.63 |
10/20 | 2,179 | 2,180 | 2,179 | 2,179 | -0.09% | 1,369,100 | 9345億8258万 | +0.41% | 40.01 | 1.63 |
10/19 | 2,180 | 2,181 | 2,178 | 2,181 | +0.05% | 1,914,500 | 9354億4039万 | +0.6% | 40.05 | 1.63 |
10/18 | 2,177 | 2,180 | 2,177 | 2,180 | +0.09% | 5,495,900 | 9350億1148万 | +0.69% | 40.03 | 1.63 |
10/17 | 2,177 | 2,179 | 2,177 | 2,178 | +0.05% | 2,053,500 | 9341億5367万 | +0.69% | 39.99 | 1.63 |
10/14 | 2,178 | 2,178 | 2,177 | 2,177 | 0% | 2,116,900 | 9337億2477万 | +0.79% | 39.97 | 1.63 |
10/13 | 2,177 | 2,178 | 2,176 | 2,177 | -0.05% | 2,313,500 | 9337億2477万 | +0.93% | 39.97 | 1.63 |
10/12 | 2,177 | 2,179 | 2,177 | 2,178 | +0.09% | 2,854,000 | 9341億5367万 | +1.16% | 39.99 | 1.63 |
10/11 | 2,177 | 2,178 | 2,176 | 2,176 | -0.05% | 2,502,100 | 9332億9586万 | +1.3% | 39.96 | 1.63 |
10/07 | 2,177 | 2,178 | 2,176 | 2,177 | -0.05% | 1,918,100 | 9337億2477万 | +1.49% | 39.97 | 1.63 |
10/06 | 2,177 | 2,178 | 2,176 | 2,178 | 0% | 1,993,800 | 9341億5367万 | +1.73% | 39.99 | 1.63 |
10/05 | 2,177 | 2,178 | 2,176 | 2,178 | +0.05% | 2,527,400 | 9341億5367万 | +1.82% | 39.99 | 1.63 |
10/04 | 2,175 | 2,178 | 2,175 | 2,177 | +0.09% | 3,342,600 | 9337億2477万 | +1.92% | 39.97 | 1.63 |
10/03 | 2,175 | 2,176 | 2,174 | 2,175 | 0% | 2,811,900 | 9328億6696万 | +1.97% | 39.94 | 1.63 |
09/30 | 2,176 | 2,177 | 2,175 | 2,175 | 0% | 4,881,200 | 9328億6696万 | +2.11% | 39.94 | 1.57 |
09/29 | 2,177 | 2,177 | 2,174 | 2,175 | -0.14% | 6,366,000 | 9328億6696万 | +2.5% | 39.94 | 1.57 |
09/28 | 2,176 | 2,178 | 2,174 | 2,178 | +0.09% | 6,466,800 | 9341億5367万 | +2.98% | 39.99 | 1.58 |
09/27 | 2,175 | 2,177 | 2,174 | 2,176 | +0.23% | 9,484,400 | 9332億9586万 | +3.27% | 39.96 | 1.58 |
09/26 | 2,174 | 2,174 | 2,170 | 2,171 | -0.09% | 3,136,400 | 9311億5134万 | +3.38% | 39.86 | 1.57 |
09/22 | 2,175 | 2,176 | 2,170 | 2,173 | -0.14% | 4,465,900 | 9320億915万 | +3.82% | 39.9 | 1.57 |
09/21 | 2,174 | 2,178 | 2,172 | 2,176 | +0.09% | 5,248,700 | 9332億9586万 | +4.31% | 39.96 | 1.58 |
09/20 | 2,174 | 2,176 | 2,171 | 2,174 | 0% | 6,226,900 | 9324億3806万 | +4.57% | 39.92 | 1.57 |
09/16 | 2,162 | 2,178 | 2,157 | 2,174 | +0.56% | 13,750,900 | 9324億3806万 | +4.92% | 39.92 | 1.57 |
09/15 | 2,151 | 2,164 | 2,142 | 2,162 | +3.1% | 5,250,100 | 9272億9120万 | +4.7% | 39.7 | 1.56 |
09/14 | 2,110 | 2,110 | 2,094 | 2,097 | -0.71% | 1,728,500 | 8994億1242万 | +1.85% | 38.5 | 1.52 |
09/13 | 2,113 | 2,122 | 2,108 | 2,112 | -0.38% | 1,187,400 | 9058億4599万 | +2.77% | 38.78 | 1.53 |
09/12 | 2,125 | 2,125 | 2,105 | 2,120 | 0% | 964,800 | 9092億7722万 | +3.36% | 38.93 | 1.53 |
09/09 | 2,125 | 2,131 | 2,119 | 2,120 | +0.05% | 2,287,200 | 9092億7722万 | +3.57% | 38.93 | 1.53 |
09/08 | 2,115 | 2,125 | 2,108 | 2,119 | +0.47% | 3,303,800 | 9088億4832万 | +3.72% | 38.91 | 1.53 |
09/07 | 2,110 | 2,113 | 2,095 | 2,109 | +0.72% | 2,238,400 | 9045億5927万 | +3.48% | 38.72 | 1.53 |
09/06 | 2,087 | 2,096 | 2,077 | 2,094 | +0.72% | 872,900 | 8981億2571万 | +2.9% | 38.45 | 1.52 |
09/05 | 2,063 | 2,082 | 2,061 | 2,079 | +1.32% | 1,028,100 | 8916億9214万 | +2.26% | 38.17 | 1.5 |
09/02 | 2,070 | 2,087 | 2,048 | 2,052 | -2.19% | 2,353,900 | 8801億1173万 | +0.98% | 37.68 | 1.49 |
09/01 | 2,090 | 2,107 | 2,086 | 2,098 | +0.24% | 1,192,900 | 8998億4133万 | +3.25% | 38.52 | 1.52 |
08/31 | 2,099 | 2,103 | 2,070 | 2,093 | -0.85% | 2,310,700 | 8976億9680万 | +3.15% | 38.43 | 1.51 |
08/30 | 2,115 | 2,119 | 2,107 | 2,111 | -0.24% | 1,144,900 | 9054億1708万 | +4.14% | 38.76 | 1.53 |
08/29 | 2,106 | 2,116 | 2,093 | 2,116 | +0.38% | 1,658,900 | 9075億6160万 | +4.55% | 38.85 | 1.53 |
08/26 | 2,097 | 2,114 | 2,097 | 2,108 | +0.52% | 2,578,300 | 9041億3037万 | +4.25% | 38.71 | 1.53 |
08/25 | 2,035 | 2,104 | 2,035 | 2,097 | +6.18% | 5,128,900 | 8994億1242万 | +3.86% | 38.5 | 1.52 |
08/24 | 1,986 | 1,987 | 1,970 | 1,975 | -0.5% | 1,348,500 | 8470億8609万 | -2.08% | 36.26 | 1.43 |
08/23 | 1,995 | 1,997 | 1,979 | 1,985 | -0.55% | 1,119,500 | 8513億7513万 | -1.73% | 36.45 | 1.44 |
08/22 | 1,990 | 2,001 | 1,989 | 1,996 | +0.2% | 899,300 | 8560億9308万 | -1.33% | 36.65 | 1.44 |
08/19 | 2,005 | 2,009 | 1,990 | 1,992 | -0.3% | 848,100 | 8543億7746万 | -1.63% | 36.58 | 1.44 |
08/18 | 2,000 | 2,002 | 1,993 | 1,998 | +0.1% | 1,223,300 | 8569億5089万 | -1.43% | 36.69 | 1.45 |
08/17 | 1,995 | 2,001 | 1,994 | 1,996 | +0.4% | 1,366,100 | 8560億9308万 | -1.58% | 36.65 | 1.44 |
08/16 | 1,995 | 2,001 | 1,988 | 1,988 | -0.45% | 1,152,700 | 8526億6185万 | -2.12% | 36.5 | 1.44 |
08/15 | 2,008 | 2,010 | 1,993 | 1,997 | -0.65% | 1,203,700 | 8565億2199万 | -1.77% | 36.67 | 1.45 |
08/12 | 2,007 | 2,017 | 2,006 | 2,010 | +0.15% | 1,027,100 | 8620億9774万 | -1.18% | 36.91 | 1.45 |
08/10 | 2,011 | 2,012 | 2,002 | 2,007 | +0.4% | 1,042,500 | 8608億1103万 | -1.38% | 36.85 | 1.45 |
08/09 | 2,005 | 2,013 | 1,997 | 1,999 | -0.84% | 1,878,900 | 8573億7979万 | -1.82% | 36.71 | 1.45 |
08/08 | 2,021 | 2,026 | 2,011 | 2,016 | +0.1% | 1,029,400 | 8646億7117万 | -1.03% | 37.02 | 1.46 |
08/05 | 2,020 | 2,025 | 2,011 | 2,014 | -0.15% | 936,700 | 8638億1336万 | -1.18% | 36.98 | 1.46 |
08/04 | 2,011 | 2,020 | 2,001 | 2,017 | +0.15% | 1,518,200 | 8651億7万 | -1.08% | 37.04 | 1.46 |
08/03 | 2,023 | 2,031 | 2,006 | 2,014 | -0.44% | 1,556,600 | 8638億1336万 | -1.32% | 36.98 | 1.46 |
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 | 1,605 8/9 | 1,126 4/25 | 6,568,000 5/8 | - | - | +15.73% 5/9 | -15.69% 1/22 |
2009年 3月期 | 1,869 7/14 | 395 12/25 | 9,698,000 12/17 | - | - | +29.58% 3/16 | -39.21% 10/27 |
2010年 3月期 | 1,039 1/15 | 671 7/13 | 4,960,000 7/29 | - | - | +18.59% 7/30 | -16.48% 7/13 |
2011年 3月期 | 1,190 2/15 | 833 3/15 | 6,496,000 10/28 | 4362億402万 | 3053億4281万 | +14.74% 2/8 | -20.39% 3/15 |
2012年 3月期 | 1,135 7/1 | 789 11/24 | 4,066,000 9/5 | 4160億4333万 | 2892億1426万 | +11.23% 2/27 | -15.42% 8/22 |
2013年 3月期 | 1,058 4/3 | 524 11/14 | 18,912,000 11/14 | 3878億1836万 | 1920億7639万 | +16.05% 5/7 | -20.83% 11/14 |
2014年 3月期 | 1,649 2/3 | 797 4/4 | 8,486,000 7/29 | 7072億6327万 | 2921億4672万 | +22.29% 5/10 | -12.97% 3/24 |
2015年 3月期 | 2,130 12/3 | 1,311 4/24 | 4,104,000 10/28 | 9135億6626万 | 5622億9360万 | +7.67% 9/29 | -7.61% 10/17 |
2016年 3月期 | 2,124 5/21 | 1,059 2/12 | 8,305,000 10/28 | 9109億9284万 | 4542億970万 | +12.11% 5/13 | -17.31% 2/12 |
2017年 3月期 | 1,697 2/15 | 945 7/8 | 5,862,400 7/29 | 7278億5008万 | 4053億1461万 | +13.35% 7/25 | -12% 6/28 |
2018年 3月期 | 1,699 1/9 | 1,203 3/26 | 6,331,000 10/25 | 7287億849万 | 5159億7193万 | +9.96% 7/6 | -13.4% 2/14 |
2019年 3月期 | 1,443 10/2 | 1,047 2/1 | 5,030,800 2/1 | 6189億897万 | 4490億6285万 | +14.68% 3/15 | -12.83% 12/25 |
2020年 3月期 | 1,802 2/6 | 951 3/23 | 6,122,200 10/30 | 7728億8564万 | 4078億8803万 | +13.87% 11/8 | -32.24% 3/19 |
2021年 3月期 | 1,896 3/22 | 984 5/7 4/28 | 5,709,200 8/20 | 8132億265万 | 4220億4188万 | +21.93% 6/8 | -12.95% 10/30 |
2022年 3月期 | 2,175 10/19 | 1,755 4/2 | 22,410,100 4/30 | 9328億6696万 | 7527億2713万 | +10% 5/11 | -6.43% 3/8 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- -20%(0.8倍)
- 1986/12/27 vs 1985/12/28
- -10%(0.9倍)
- 1987/12/28 vs 1986/12/27
- 43%(1.43倍)
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 53%(1.53倍)
- 1990/12/28 vs 1989/12/29
- -27%(0.73倍)
- 1991/12/30 vs 1990/12/28
- -21%(0.79倍)
- 1992/12/30 vs 1991/12/30
- -20%(0.8倍)
- 1993/12/30 vs 1992/12/30
- 7%(1.07倍)
- 1994/12/30 vs 1993/12/30
- 45%(1.45倍)
- 1995/12/29 vs 1994/12/30
- 6%(1.06倍)
- 1996/12/30 vs 1995/12/29
- -29%(0.71倍)
- 1997/12/30 vs 1996/12/30
- -38%(0.62倍)
- 1998/12/30 vs 1997/12/30
- -39%(0.61倍)
- 1999/12/30 vs 1998/12/30
- 49%(1.49倍)
- 2000/12/29 vs 1999/12/30
- 40%(1.4倍)
- 2001/12/28 vs 2000/12/29
- -45%(0.55倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 22%(1.22倍)
- 2004/12/30 vs 2003/12/30
- 44%(1.44倍)
- 2005/12/30 vs 2004/12/30
- 130%(2.3倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- 19%(1.19倍)
- 2008/12/30 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/30
- 117%(2.17倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- -13%(0.87倍)
- 2013/12/30 vs 2012/12/28
- 103%(2.03倍)
- 2014/12/30 vs 2013/12/30
- 39%(1.39倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 2%(1.02倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 40%(1.4倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 36%(1.36倍)
- 2022/12/28 vs 2021/12/30
- 2%(1.02倍)