株価チャート
株価
5/6
- 前日 (5/2)
- 1,805
- 始値
- 1,806
- 高値
- 1,807
- 安値
- 1,805
- 終値 +0.06%
- 1,806
- 出来高 +45.83%
- 28,000
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,807 - 株価（25日）
移動平均値 - -0.06%
1,807 - 出来高（5日）
移動平均値 - +73.05%
16,180
2021/12/06～2022/05/06
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 | ||||||||||
| 05/06 | 1,806 | 1,807 | 1,805 | 1,806 | +0.06% | 28,000 | 191億3420万 | -0.06% | 149.5 | 5.99 |
| 05/02 | 1,806 | 1,806 | 1,805 | 1,805 | 0% | 19,200 | 191億2361万 | -0.11% | 149.42 | 5.99 |
| 04/28 | 1,805 | 1,806 | 1,805 | 1,805 | -0.06% | 3,900 | 191億2361万 | -0.11% | 149.42 | 5.99 |
| 04/27 | 1,806 | 1,809 | 1,806 | 1,806 | -0.33% | 25,500 | 191億3420万 | -0.06% | 149.5 | 5.99 |
| 04/26 | 1,805 | 1,812 | 1,805 | 1,812 | +0.39% | 4,300 | 191億9777万 | +0.28% | 150 | 6.01 |
| 04/25 | 1,806 | 1,806 | 1,805 | 1,805 | 0% | 900 | 191億2361万 | -0.11% | 149.42 | 5.99 |
| 04/22 | 1,805 | 1,807 | 1,805 | 1,805 | 0% | 15,000 | 191億2361万 | -0.06% | 149.42 | 5.99 |
| 04/21 | 1,806 | 1,806 | 1,805 | 1,805 | 0% | 11,000 | 190億9735万 | -0.06% | 149.42 | 5.99 |
| 04/20 | 1,805 | 1,805 | 1,805 | 1,805 | 0% | 1,000 | 190億9735万 | -0.06% | 149.42 | 5.99 |
| 04/19 | 1,805 | 1,806 | 1,805 | 1,805 | 0% | 7,300 | 190億9735万 | -0.11% | 149.42 | 5.99 |
| 04/18 | 1,807 | 1,807 | 1,805 | 1,805 | -0.06% | 3,000 | 190億9735万 | -0.11% | 149.42 | 5.99 |
| 04/15 | 1,806 | 1,807 | 1,806 | 1,806 | -0.11% | 700 | 191億793万 | -0.06% | 149.5 | 5.99 |
| 04/14 | 1,806 | 1,808 | 1,806 | 1,808 | +0.06% | 8,400 | 191億2909万 | +0.06% | 149.66 | 6 |
| 04/13 | 1,807 | 1,807 | 1,806 | 1,807 | +0.06% | 17,100 | 191億1851万 | 0% | 149.58 | 6 |
| 04/12 | 1,805 | 1,807 | 1,805 | 1,806 | +0.06% | 182,200 | 191億793万 | -0.06% | 149.5 | 5.99 |
| 04/11 | 1,805 | 1,808 | 1,804 | 1,805 | -0.22% | 46,500 | 190億9735万 | -0.11% | 149.42 | 5.99 |
| 04/08 | 1,809 | 1,815 | 1,805 | 1,809 | -0.22% | 79,200 | 191億3967万 | +0.11% | 149.75 | 6 |
| 04/07 | 1,809 | 1,815 | 1,807 | 1,813 | +0.17% | 3,800 | 191億8199万 | +0.39% | 150.08 | 6.02 |
| 04/06 | 1,809 | 1,819 | 1,809 | 1,810 | -0.28% | 4,900 | 191億5025万 | +0.22% | 149.83 | 6.01 |
| 04/05 | 1,810 | 1,826 | 1,808 | 1,815 | +0.5% | 20,300 | 192億315万 | +0.5% | 150.24 | 6.02 |
| 04/04 | 1,803 | 1,814 | 1,803 | 1,806 | +0.17% | 64,500 | 191億793万 | 0% | 149.5 | 5.99 |
| 04/01 | 1,806 | 1,812 | 1,803 | 1,803 | -0.06% | 64,900 | 190億7619万 | -0.17% | 149.25 | 5.98 |
| 03/31 | 1,807 | 1,817 | 1,803 | 1,804 | -0.28% | 39,900 | 190億8677万 | -0.11% | 149.33 | 5.99 |
| 03/30 | 1,807 | 1,822 | 1,806 | 1,809 | +0.17% | 14,800 | 191億3967万 | +0.17% | 149.75 | 6 |
| 03/29 | 1,806 | 1,957 | 1,803 | 1,806 | +0.06% | 44,900 | 191億793万 | 0% | 149.5 | 5.99 |
| 03/28 | 1,803 | 1,810 | 1,803 | 1,805 | +0.06% | 48,400 | 190億9735万 | -0.06% | 149.42 | 5.99 |
| 03/25 | 1,807 | 1,810 | 1,804 | 1,804 | -0.17% | 69,200 | 190億8677万 | -0.06% | 149.33 | 5.99 |
| 03/24 | 1,807 | 1,852 | 1,806 | 1,807 | +0.06% | 85,500 | 191億1851万 | +0.11% | 149.58 | 6 |
| 03/23 | 1,806 | 1,809 | 1,806 | 1,806 | +0.11% | 118,600 | 191億793万 | +0.06% | 149.5 | 5.99 |
| 03/22 | 1,805 | 1,809 | 1,804 | 1,804 | +0.06% | 206,300 | 190億8568万 | +0.95% | 149.33 | 5.99 |
| 03/18 | 1,805 | 1,807 | 1,803 | 1,803 | -0.11% | 120,500 | 190億7510万 | +2.62% | 149.25 | 5.98 |
| 03/17 | 1,806 | 1,807 | 1,805 | 1,805 | -0.06% | 52,500 | 190億9626万 | +4.88% | 149.42 | 5.99 |
| 03/16 | 1,806 | 1,808 | 1,805 | 1,806 | -0.06% | 198,000 | 191億684万 | +7.24% | 149.5 | 5.99 |
| 03/15 | 1,806 | 1,807 | 1,806 | 1,807 | +0.06% | 121,900 | 191億1742万 | +9.65% | 149.58 | 6 |
| 03/14 | 1,807 | 1,808 | 1,806 | 1,806 | -0.06% | 69,200 | 191億684万 | +11.97% | 149.5 | 5.99 |
| 03/11 | 1,806 | 1,807 | 1,805 | 1,807 | +0.06% | 190,200 | 191億1742万 | +14.44% | 149.58 | 6 |
| 03/10 | 1,807 | 1,807 | 1,806 | 1,806 | 0% | 124,900 | 191億684万 | +16.82% | 149.5 | 5.99 |
| 03/09 | 1,807 | 1,807 | 1,805 | 1,806 | +0.06% | 120,200 | 191億684万 | +19.37% | 149.5 | 5.99 |
| 03/08 | 1,806 | 1,807 | 1,805 | 1,805 | -0.06% | 85,600 | 190億9626万 | +22.04% | 149.42 | 5.99 |
| 03/07 | 1,806 | 1,807 | 1,805 | 1,806 | -0.06% | 160,300 | 191億684万 | +24.98% | 149.5 | 5.99 |
| 03/04 | 1,806 | 1,807 | 1,805 | 1,807 | +0.06% | 64,000 | 191億1742万 | +28.07% | 149.58 | 6 |
| 03/03 | 1,806 | 1,807 | 1,806 | 1,806 | +0.06% | 25,700 | 191億684万 | +30.96% | 149.5 | 5.99 |
| 03/02 | 1,806 | 1,807 | 1,805 | 1,805 | -0.11% | 72,600 | 190億9626万 | +34% | 149.42 | 5.99 |
| 03/01 | 1,806 | 1,807 | 1,805 | 1,807 | +0.06% | 67,600 | 191億1742万 | +37.21% | 149.58 | 6 |
| 02/28 | 1,805 | 1,807 | 1,805 | 1,806 | 0% | 78,200 | 191億684万 | +40.22% | 149.5 | 5.99 |
| 02/25 | 1,805 | 1,806 | 1,805 | 1,806 | +0.06% | 46,900 | 191億684万 | +43.68% | 149.5 | 5.99 |
| 02/24 | 1,805 | 1,806 | 1,805 | 1,805 | 0% | 110,100 | 190億9626万 | +47.47% | 149.42 | 5.99 |
| 02/22 | 1,805 | 1,806 | 1,805 | 1,805 | +0.06% | 141,300 | 190億9626万 | +51.05% | 149.42 | 5.99 |
| 02/21 | 1,804 | 1,807 | 1,803 | 1,804 | 0% | 309,100 | 190億8568万 | +54.72% | 149.33 | 5.99 |
| 02/18 | 1,804 | 1,805 | 1,804 | 1,804 | 0% | 200,700 | 190億8568万 | +58.38% | 149.33 | 5.99 |
| 02/17 | 1,804 | 1,805 | 1,804 | 1,804 | 0% | 118,700 | 190億8568万 | +62.52% | 149.33 | 5.99 |
| 02/16 | 1,805 | 1,805 | 1,804 | 1,804 | 0% | 293,700 | 190億8568万 | +66.57% | 149.33 | 5.99 |
| 02/15 | 1,805 | 1,806 | 1,804 | 1,804 | +33.63% | 1,194,100 | 190億8568万 | +71% | 149.33 | 5.99 |
| 02/14 | 1,350 | 1,350 | 1,350 | 1,350 | +28.57% | 6,600 | 142億8252万 | +31.45% | 111.75 | 4.48 |
| 02/10 | 1,050 | 1,050 | 1,050 | 1,050 | +16.67% | 4,400 | 111億863万 | +2.94% | 86.92 | 3.48 |
| 02/09 | 893 | 904 | 882 | 900 | +1.69% | 21,600 | 95億2168万 | -12.28% | 74.5 | 2.99 |
| 02/08 | 894 | 909 | 877 | 885 | -2.43% | 36,000 | 93億6299万 | -14.9% | 73.26 | 2.94 |
| 02/07 | 924 | 932 | 895 | 907 | -2.99% | 49,600 | 95億9574万 | -14.03% | 75.08 | 3.01 |
| 02/04 | 931 | 942 | 918 | 935 | -0.43% | 36,000 | 98億9197万 | -12.54% | 77.4 | 3.1 |
| 02/03 | 980 | 980 | 932 | 939 | -5.44% | 32,000 | 99億3429万 | -13.22% | 77.73 | 3.12 |
| 02/02 | 975 | 999 | 974 | 993 | +1.33% | 22,700 | 105億559万 | -9.23% | 82.2 | 3.3 |
| 02/01 | 969 | 995 | 965 | 980 | +3.16% | 18,100 | 103億6805万 | -11.07% | 81.12 | 3.25 |
| 01/31 | 953 | 964 | 943 | 950 | -0.73% | 16,000 | 100億5066万 | -14.65% | 78.64 | 3.15 |
| 01/28 | 940 | 959 | 932 | 957 | +0.74% | 39,500 | 101億2472万 | -15.01% | 79.22 | 3.18 |
| 01/27 | 1,006 | 1,014 | 950 | 950 | -6.5% | 47,100 | 100億5066万 | -16.3% | 78.64 | 3.15 |
| 01/26 | 1,030 | 1,036 | 1,007 | 1,016 | -0.39% | 23,500 | 107億4892万 | -11.27% | 84.1 | 3.37 |
| 01/25 | 1,028 | 1,031 | 995 | 1,020 | -1.45% | 38,600 | 107億9124万 | -11.61% | 84.43 | 3.39 |
| 01/24 | 1,061 | 1,086 | 1,030 | 1,035 | -4.34% | 33,900 | 109億4993万 | -10.93% | 85.68 | 3.44 |
| 01/21 | 1,044 | 1,082 | 1,029 | 1,082 | +4.95% | 16,200 | 114億4718万 | -7.52% | 89.57 | 3.59 |
| 01/20 | 1,009 | 1,043 | 1,000 | 1,031 | +3.72% | 29,000 | 109億761万 | -12.03% | 85.35 | 3.42 |
| 01/19 | 1,054 | 1,054 | 992 | 994 | -6.93% | 39,800 | 105億1617万 | -15.55% | 82.28 | 3.3 |
| 01/18 | 1,101 | 1,144 | 1,068 | 1,068 | -2.91% | 41,400 | 112億9906万 | -9.72% | 88.41 | 3.54 |
| 01/17 | 1,110 | 1,127 | 1,081 | 1,100 | -0.9% | 26,500 | 116億3761万 | -7.41% | 91.06 | 3.65 |
| 01/14 | 1,075 | 1,131 | 1,074 | 1,110 | +3.26% | 27,500 | 117億4341万 | -6.88% | 91.88 | 3.68 |
| 01/13 | 1,119 | 1,119 | 1,068 | 1,075 | -4.87% | 22,100 | 113億7312万 | -9.97% | 88.99 | 3.57 |
| 01/12 | 1,115 | 1,145 | 1,108 | 1,130 | +1.71% | 21,700 | 119億5500万 | -5.44% | 93.54 | 3.75 |
| 01/11 | 1,103 | 1,111 | 1,081 | 1,111 | -0.71% | 17,100 | 117億5399万 | -6.8% | 91.97 | 3.69 |
| 01/07 | 1,188 | 1,188 | 1,112 | 1,119 | -4.03% | 23,100 | 118億3862万 | -5.73% | 92.63 | 3.71 |
| 01/06 | 1,185 | 1,195 | 1,150 | 1,166 | -2.02% | 20,700 | 123億3587万 | -1.52% | 96.52 | 3.87 |
| 01/05 | 1,243 | 1,250 | 1,183 | 1,190 | -4.42% | 16,300 | 125億8978万 | +1.1% | 98.51 | 3.95 |
| 01/04 | 1,268 | 1,273 | 1,212 | 1,245 | -3.04% | 18,200 | 131億7166万 | +6.32% | 103.06 | 4.13 |
| 2021 | ||||||||||
| 12/30 | 1,237 | 1,326 | 1,204 | 1,284 | +2.31% | 34,400 | 135億8427万 | +10.31% | 106.14 | 4.26 |
| 12/29 | 1,233 | 1,265 | 1,209 | 1,255 | -0.24% | 28,600 | 132億7746万 | +8.38% | 103.74 | 4.16 |
| 12/28 | 1,237 | 1,258 | 1,175 | 1,258 | +1.45% | 42,300 | 133億919万 | +8.82% | 103.99 | 4.17 |
| 12/27 | 1,181 | 1,240 | 1,111 | 1,240 | +4.11% | 44,200 | 131億1876万 | +7.36% | 102.5 | 4.11 |
| 12/24 | 1,228 | 1,229 | 1,183 | 1,191 | -3.95% | 26,900 | 126億36万 | +3.21% | 98.45 | 3.95 |
| 12/23 | 1,295 | 1,295 | 1,200 | 1,240 | -3.65% | 36,500 | 131億1876万 | +7.36% | 102.5 | 4.11 |
| 12/22 | 1,189 | 1,372 | 1,189 | 1,287 | +8.52% | 94,000 | 136億1600万 | +11.53% | 106.38 | 4.27 |
| 12/21 | 1,201 | 1,239 | 1,186 | 1,186 | -1.25% | 25,400 | 125億4746万 | +2.77% | 98.04 | 3.93 |
| 12/20 | 1,214 | 1,283 | 1,201 | 1,201 | -3.38% | 29,800 | 127億615万 | +3.8% | 99.28 | 3.98 |
| 12/17 | 1,191 | 1,244 | 1,186 | 1,243 | +2.3% | 31,700 | 131億5050万 | +7.16% | 102.75 | 4.12 |
| 12/16 | 1,230 | 1,231 | 1,159 | 1,215 | -1.22% | 21,700 | 128億5427万 | +4.47% | 100.43 | 4.03 |
| 12/15 | 1,116 | 1,232 | 1,116 | 1,230 | +9.92% | 27,000 | 130億1296万 | +5.31% | 101.67 | 4.08 |
| 12/14 | 1,158 | 1,158 | 1,115 | 1,119 | -4.2% | 20,000 | 118億3862万 | -4.6% | 92.5 | 3.71 |
| 12/13 | 1,163 | 1,186 | 1,157 | 1,168 | +1.3% | 14,900 | 123億5703万 | -1.35% | 96.55 | 3.87 |
| 12/10 | 1,265 | 1,265 | 1,153 | 1,153 | -2.54% | 41,300 | 121億9833万 | -3.6% | 95.31 | 3.82 |
| 12/09 | 1,196 | 1,209 | 1,154 | 1,183 | -2.23% | 21,300 | 125億1572万 | -2.15% | 97.79 | 3.92 |
| 12/08 | 1,177 | 1,229 | 1,177 | 1,210 | +5.49% | 48,900 | 128億137万 | -0.98% | 100.02 | 4.01 |
| 12/07 | 1,109 | 1,165 | 1,105 | 1,147 | +3.8% | 32,800 | 121億3485万 | -7.2% | 94.81 | 3.8 |
| 12/06 | 1,060 | 1,111 | 1,057 | 1,105 | +3.95% | 31,000 | 116億9051万 | -11.67% | 91.34 | 3.66 |
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 | |
| 2017年 12月期 | 3,200 7/18 | 1,731 8/14 | 12,214,200 7/14 | 297億2800万 | 166億8441万 | +19.92% 2/1 | -12.05% 2/7 |
| 2018年 12月期 | 5,850 5/25 | 2,650 2/6 | 377,100 4/10 | 574億254万 | 259億8855万 | +27.3% 11/30 | -20.88% 10/29 |
| 2019年 12月期 | 4,200 3/14 | 1,203 10/3 | 357,000 5/14 | 432億6987万 | 125億8350万 | +21.64% 12/9 | -41.31% 5/14 |
| 2020年 12月期 | 2,795 7/6 | 1,353 12/25 | 333,400 2/12 | 292億4129万 | 141億6496万 | +17.04% 5/7 | -31.3% 8/3 |
| 2021年 12月期 | 2,020 6/30 | 985 12/2 12/1 | 157,300 1/4 | 213億6968万 | 104億2095万 | +12.43% 2/17 | -24.66% 11/30 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 31%（1.31倍）
- 2019/12/30 vs 2018/12/28
- -45%（0.55倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）