株価チャート
株価
3/29
- 前日 (3/28)
- 3,220
- 始値
- 3,080
- 高値
- 3,220
- 安値
- 3,080
- 終値 -3.26%
- 3,115
- 出来高 +165.74%
- 28,700
乖離率
- 株価（5日）
移動平均値 - -2.11%
3,182 - 株価（25日）
移動平均値 - +5.56%
2,951 - 出来高（5日）
移動平均値 - +57.52%
18,220
2021/10/29～2022/03/29
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 | ||||||||||
| 03/29 | 3,080 | 3,220 | 3,080 | 3,115 | -3.26% | 28,700 | 119億1144万 | +5.56% | 17.96 | 2.18 |
| 03/28 | 3,225 | 3,240 | 3,145 | 3,220 | -0.77% | 10,800 | 123億1295万 | +8.82% | 18.57 | 2.25 |
| 03/25 | 3,255 | 3,305 | 3,210 | 3,245 | +1.09% | 19,800 | 124億855万 | +9.63% | 18.71 | 2.27 |
| 03/24 | 3,100 | 3,235 | 3,065 | 3,210 | +2.88% | 11,500 | 122億7471万 | +8.26% | 18.51 | 2.24 |
| 03/23 | 3,100 | 3,170 | 3,095 | 3,120 | +2.97% | 20,300 | 119億3056万 | +5.23% | 17.99 | 2.18 |
| 03/22 | 3,045 | 3,190 | 3,005 | 3,030 | -0.33% | 25,500 | 115億8641万 | +1.99% | 17.47 | 2.12 |
| 03/18 | 2,865 | 3,040 | 2,865 | 3,040 | +5.52% | 24,100 | 116億2465万 | +1.77% | 17.53 | 2.13 |
| 03/17 | 2,802 | 2,930 | 2,802 | 2,881 | +3.75% | 22,100 | 110億1665万 | -4% | 16.61 | 2.01 |
| 03/16 | 2,644 | 2,783 | 2,642 | 2,777 | +5.47% | 19,200 | 106億1897万 | -8.11% | 16.01 | 1.94 |
| 03/15 | 2,632 | 2,675 | 2,610 | 2,633 | +0.04% | 13,700 | 100億6832万 | -13.62% | 15.18 | 1.84 |
| 03/14 | 2,629 | 2,668 | 2,592 | 2,632 | +1.19% | 26,300 | 100億6450万 | -14.52% | 15.18 | 1.84 |
| 03/11 | 2,719 | 2,719 | 2,555 | 2,601 | -5.45% | 31,400 | 99億4596万 | -16.42% | 15 | 1.82 |
| 03/10 | 2,700 | 2,789 | 2,699 | 2,751 | +7% | 35,100 | 105億1954万 | -12.67% | 15.86 | 1.92 |
| 03/09 | 2,612 | 2,655 | 2,565 | 2,571 | -1.49% | 34,400 | 98億3124万 | -19.1% | 14.83 | 1.8 |
| 03/08 | 2,627 | 2,696 | 2,608 | 2,610 | -4.29% | 14,400 | 99億8037万 | -18.72% | 15.05 | 1.82 |
| 03/07 | 2,800 | 2,800 | 2,673 | 2,727 | -2.71% | 25,400 | 104億2777万 | -15.78% | 15.73 | 1.91 |
| 03/04 | 2,921 | 2,923 | 2,786 | 2,803 | -5.94% | 24,200 | 107億1839万 | -13.94% | 16.16 | 1.96 |
| 03/03 | 3,055 | 3,085 | 2,935 | 2,980 | -0.67% | 22,200 | 113億9522万 | -9.17% | 17.19 | 2.08 |
| 03/02 | 3,100 | 3,185 | 2,997 | 3,000 | -7.41% | 23,800 | 114億7170万 | -9.09% | 17.3 | 2.1 |
| 03/01 | 3,090 | 3,240 | 3,070 | 3,240 | +4.85% | 25,600 | 123億8943万 | -2.53% | 18.68 | 2.27 |
| 02/28 | 3,160 | 3,205 | 3,065 | 3,090 | -2.52% | 22,400 | 118億1585万 | -7.4% | 17.82 | 2.16 |
| 02/25 | 3,020 | 3,170 | 3,020 | 3,170 | +5.14% | 17,200 | 121億2176万 | -5.65% | 18.28 | 2.22 |
| 02/24 | 3,045 | 3,115 | 3,000 | 3,015 | -3.21% | 13,600 | 115億2905万 | -10.77% | 17.39 | 2.11 |
| 02/22 | 3,200 | 3,200 | 3,110 | 3,115 | -2.96% | 5,800 | 119億1144万 | -8.73% | 17.96 | 2.18 |
| 02/21 | 3,300 | 3,300 | 3,195 | 3,210 | -2.73% | 12,900 | 122億7471万 | -6.77% | 18.51 | 2.24 |
| 02/18 | 3,240 | 3,300 | 3,180 | 3,300 | +1.23% | 19,000 | 126億1887万 | -4.93% | 19.03 | 2.31 |
| 02/17 | 3,290 | 3,330 | 3,255 | 3,260 | -2.83% | 9,600 | 124億6591万 | -6.83% | 18.8 | 2.28 |
| 02/16 | 3,290 | 3,355 | 3,260 | 3,355 | +4.19% | 11,900 | 128億2918万 | -5.04% | 19.35 | 2.35 |
| 02/15 | 3,240 | 3,290 | 3,155 | 3,220 | -1.38% | 16,000 | 123億1295万 | -9.6% | 18.57 | 2.25 |
| 02/14 | 3,320 | 3,325 | 3,265 | 3,265 | -4.67% | 12,900 | 124億8503万 | -9.18% | 18.83 | 2.28 |
| 02/10 | 3,460 | 3,495 | 3,385 | 3,425 | +0.59% | 19,700 | 130億9685万 | -5.67% | 19.75 | 2.39 |
| 02/09 | 3,430 | 3,435 | 3,340 | 3,405 | +0.59% | 15,000 | 130億2037万 | -7.17% | 19.64 | 2.38 |
| 02/08 | 3,365 | 3,410 | 3,315 | 3,385 | -1.46% | 13,700 | 129億4390万 | -8.74% | 19.52 | 2.37 |
| 02/07 | 3,440 | 3,440 | 3,335 | 3,435 | +0.73% | 7,700 | 131億3509万 | -8.42% | 19.81 | 2.4 |
| 02/04 | 3,390 | 3,430 | 3,340 | 3,410 | -1.02% | 11,200 | 130億3949万 | -9.98% | 19.66 | 2.38 |
| 02/03 | 3,550 | 3,550 | 3,440 | 3,445 | -3.09% | 12,300 | 131億7333万 | -9.93% | 19.87 | 2.41 |
| 02/02 | 3,460 | 3,555 | 3,460 | 3,555 | +2.75% | 10,300 | 135億9396万 | -7.93% | 20.5 | 2.49 |
| 02/01 | 3,505 | 3,555 | 3,400 | 3,460 | +2.06% | 17,600 | 132億3069万 | -11.12% | 19.95 | 2.42 |
| 01/31 | 3,245 | 3,470 | 3,245 | 3,390 | +3.35% | 18,900 | 129億6302万 | -13.67% | 19.55 | 2.37 |
| 01/28 | 3,230 | 3,315 | 3,210 | 3,280 | +2.02% | 36,100 | 125億4239万 | -17.05% | 18.92 | 2.29 |
| 01/27 | 3,410 | 3,450 | 3,215 | 3,215 | -5.58% | 30,000 | 122億9383万 | -19.34% | 18.54 | 2.25 |
| 01/26 | 3,420 | 3,480 | 3,405 | 3,405 | -1.45% | 47,900 | 130億2037万 | -15.17% | 19.64 | 2.38 |
| 01/25 | 3,545 | 3,645 | 3,445 | 3,455 | -3.89% | 39,500 | 132億1157万 | -14.54% | 19.92 | 2.42 |
| 01/24 | 3,510 | 3,635 | 3,475 | 3,595 | +0.84% | 26,800 | 137億4692万 | -11.76% | 20.73 | 2.51 |
| 01/21 | 3,610 | 3,610 | 3,505 | 3,565 | -2.46% | 41,600 | 136億3220万 | -13.01% | 20.56 | 2.49 |
| 01/20 | 3,620 | 3,730 | 3,610 | 3,655 | -0.27% | 58,700 | 139億7635万 | -11.42% | 21.08 | 2.56 |
| 01/19 | 3,775 | 3,810 | 3,665 | 3,665 | -4.68% | 34,300 | 140億1459万 | -11.86% | 21.14 | 2.56 |
| 01/18 | 3,900 | 3,965 | 3,810 | 3,845 | -1.03% | 30,500 | 147億289万 | -8.06% | 22.17 | 2.69 |
| 01/17 | 3,900 | 3,945 | 3,845 | 3,885 | -0.64% | 26,500 | 148億5585万 | -7.52% | 22.4 | 2.72 |
| 01/14 | 3,980 | 3,980 | 3,860 | 3,910 | -2.01% | 37,400 | 149億5144万 | -7.35% | 22.55 | 2.73 |
| 01/13 | 4,095 | 4,100 | 3,990 | 3,990 | -2.68% | 30,700 | 152億5736万 | -5.72% | 23.01 | 2.79 |
| 01/12 | 4,145 | 4,175 | 4,035 | 4,100 | 0% | 27,500 | 156億7799万 | -3.19% | 23.64 | 2.87 |
| 01/11 | 4,050 | 4,115 | 3,990 | 4,100 | +1.61% | 16,000 | 156億7799万 | -2.94% | 23.64 | 2.87 |
| 01/07 | 4,160 | 4,170 | 4,000 | 4,035 | -3.24% | 54,600 | 154億2943万 | -4.23% | 23.27 | 2.82 |
| 01/06 | 4,200 | 4,220 | 4,050 | 4,170 | -3.92% | 57,000 | 159億4566万 | -0.83% | 24.05 | 2.92 |
| 01/05 | 4,405 | 4,405 | 4,270 | 4,340 | -2.14% | 22,100 | 165億9572万 | +3.46% | 25.03 | 3.03 |
| 01/04 | 4,485 | 4,510 | 4,370 | 4,435 | +0.11% | 25,900 | 169億5899万 | +6.13% | 25.58 | 3.1 |
| 2021 | ||||||||||
| 12/30 | 4,360 | 4,465 | 4,320 | 4,430 | +1.61% | 21,500 | 169億3987万 | +6.44% | 25.55 | 3.1 |
| 12/29 | 4,300 | 4,415 | 4,270 | 4,360 | +0.69% | 13,400 | 166億7220万 | +5.19% | 25.14 | 3.05 |
| 12/28 | 4,415 | 4,415 | 4,300 | 4,330 | -0.35% | 28,700 | 165億5748万 | +4.87% | 24.97 | 3.03 |
| 12/27 | 4,300 | 4,430 | 4,290 | 4,345 | -0.46% | 36,600 | 166億1484万 | +5.44% | 25.06 | 3.04 |
| 12/24 | 4,345 | 4,440 | 4,325 | 4,365 | +1.51% | 25,700 | 166億9132万 | +6.08% | 25.17 | 3.05 |
| 12/23 | 4,070 | 4,340 | 4,065 | 4,300 | +5.52% | 33,500 | 164億4277万 | +4.9% | 24.8 | 3.01 |
| 12/22 | 4,130 | 4,140 | 4,065 | 4,075 | -0.12% | 11,700 | 155億8239万 | -0.44% | 23.5 | 2.85 |
| 12/21 | 3,955 | 4,085 | 3,930 | 4,080 | +4.21% | 28,900 | 156億151万 | -0.41% | 23.53 | 2.85 |
| 12/20 | 4,130 | 4,130 | 3,915 | 3,915 | -5.21% | 33,500 | 149億7056万 | -4.44% | 22.58 | 2.74 |
| 12/17 | 4,165 | 4,230 | 4,090 | 4,130 | -2.36% | 45,500 | 157億9270万 | +0.66% | 23.82 | 2.89 |
| 12/16 | 4,330 | 4,330 | 4,195 | 4,230 | +0.95% | 34,600 | 161億7509万 | +3.47% | 24.39 | 2.96 |
| 12/15 | 4,210 | 4,260 | 4,115 | 4,190 | -1.76% | 30,700 | 160億2214万 | +2.75% | 24.16 | 2.93 |
| 12/14 | 4,450 | 4,455 | 4,245 | 4,265 | -4.59% | 31,700 | 163億893万 | +5.18% | 24.6 | 2.98 |
| 12/13 | 4,315 | 4,480 | 4,315 | 4,470 | +5.3% | 37,400 | 170億9283万 | +11.03% | 25.78 | 3.12 |
| 12/10 | 4,295 | 4,405 | 4,245 | 4,245 | -1.96% | 39,600 | 162億3245万 | +6.36% | 24.48 | 2.97 |
| 12/09 | 4,375 | 4,435 | 4,255 | 4,330 | -0.92% | 61,100 | 165億5748万 | +9.12% | 24.97 | 3.03 |
| 12/08 | 4,270 | 4,375 | 4,270 | 4,370 | +4.05% | 75,600 | 167億1044万 | +11.05% | 25.2 | 3.06 |
| 12/07 | 4,065 | 4,230 | 4,040 | 4,200 | +3.58% | 54,500 | 160億6038万 | +7.69% | 24.22 | 2.94 |
| 12/06 | 3,875 | 4,095 | 3,830 | 4,055 | +5.46% | 58,800 | 155億591万 | +4.83% | 23.38 | 2.83 |
| 12/03 | 3,805 | 3,875 | 3,710 | 3,845 | +0.92% | 47,800 | 147億289万 | +0.08% | 22.17 | 2.69 |
| 12/02 | 3,775 | 3,940 | 3,755 | 3,810 | -0.65% | 40,000 | 145億6905万 | -0.34% | 21.97 | 2.66 |
| 12/01 | 3,860 | 3,905 | 3,545 | 3,835 | -2.17% | 103,500 | 146億6465万 | +0.74% | 22.12 | 2.68 |
| 11/30 | 4,340 | 4,430 | 3,920 | 3,920 | -0.76% | 219,700 | 149億8968万 | +3.48% | 22.61 | 2.74 |
| 11/29 | 3,845 | 4,035 | 3,830 | 3,950 | -1.25% | 33,000 | 151億440万 | +4.83% | 22.78 | 2.76 |
| 11/26 | 4,070 | 4,070 | 3,915 | 4,000 | -0.37% | 20,300 | 152億9560万 | +6.92% | 23.07 | 2.8 |
| 11/25 | 4,005 | 4,055 | 3,960 | 4,015 | +1.26% | 24,100 | 153億5295万 | +7.99% | 23.15 | 2.81 |
| 11/24 | 4,085 | 4,105 | 3,960 | 3,965 | -3.65% | 33,100 | 151億6176万 | +7.34% | 22.87 | 2.77 |
| 11/22 | 4,120 | 4,165 | 4,035 | 4,115 | -1.79% | 21,700 | 157億3534万 | +12.16% | 23.73 | 2.88 |
| 11/19 | 3,990 | 4,220 | 3,990 | 4,190 | +5.28% | 39,400 | 160億2214万 | +15.24% | 24.16 | 2.93 |
| 11/18 | 4,115 | 4,115 | 3,895 | 3,980 | -4.21% | 58,200 | 152億1912万 | +10.71% | 22.95 | 2.78 |
| 11/17 | 4,230 | 4,295 | 4,105 | 4,155 | -0.36% | 51,200 | 158億8830万 | +16.71% | 23.96 | 2.9 |
| 11/16 | 4,055 | 4,200 | 3,950 | 4,170 | +2.58% | 49,700 | 159億4566万 | +18.5% | 24.05 | 2.92 |
| 11/15 | 4,030 | 4,100 | 3,920 | 4,065 | -0.12% | 35,800 | 155億4415万 | +16.74% | 23.44 | 2.84 |
| 11/12 | 3,760 | 4,080 | 3,760 | 4,070 | +8.24% | 87,800 | 155億6327万 | +17.97% | 23.47 | 2.85 |
| 11/11 | 3,945 | 3,985 | 3,700 | 3,760 | -5.53% | 88,800 | 143億7786万 | +10.1% | 21.68 | 2.63 |
| 11/10 | 3,515 | 4,040 | 3,515 | 3,980 | +9.94% | 251,600 | 152億1912万 | +17.47% | 22.95 | 2.78 |
| 11/09 | 3,640 | 3,730 | 3,520 | 3,620 | +2.26% | 46,800 | 138億4251万 | +7.93% | 20.88 | 2.53 |
| 11/08 | 3,600 | 3,670 | 3,470 | 3,540 | -1.12% | 15,400 | 135億3660万 | +6.15% | 20.41 | 2.47 |
| 11/05 | 3,625 | 3,680 | 3,560 | 3,580 | -2.72% | 13,300 | 136億8956万 | +7.73% | 20.65 | 2.5 |
| 11/04 | 3,500 | 3,790 | 3,500 | 3,680 | +5.29% | 55,400 | 140億7195万 | +11.04% | 21.22 | 2.57 |
| 11/02 | 3,500 | 3,500 | 3,455 | 3,495 | -0.14% | 6,800 | 133億6453万 | +5.84% | 20.15 | 2.44 |
| 11/01 | 3,410 | 3,500 | 3,410 | 3,500 | +2.94% | 14,600 | 133億8365万 | +6% | 20.18 | 2.45 |
| 10/29 | 3,405 | 3,455 | 3,370 | 3,400 | -0.29% | 9,200 | 130億126万 | +2.91% | 19.61 | 2.38 |
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 | 1,650 165,000 6/29 | 589 58,900 3/26 | 370,100 3,701 6/29 | - | - | +44.35% 6/28 | -29.84% 6/2 |
| 2008年 3月期 | 665 66,500 4/2 | 185 18,500 3/27 | 31,800 318 6/5 | - | - | +33.65% 6/5 | -22.62% 5/17 |
| 2009年 3月期 | 290 29,000 5/13 | 33 3,320 10/10 | 14,500 145 5/16 145 5/12 | - | - | +63.59% 4/1 | -50.65% 9/5 |
| 2010年 3月期 | 324 32,350 3/26 | 47 4,700 4/7 | 225,100 2,251 3/26 | - | - | +129.63% 5/14 | -31.82% 11/19 |
| 2011年 3月期 | 479 47,900 4/15 | 128 12,800 3/16 | 139,700 1,397 6/8 | 16億9万 | 4億2758万 | +28.3% 10/21 | -43.83% 3/16 |
| 2012年 3月期 | 248 24,800 7/15 | 138 13,800 12/27 | 33,400 334 7/15 | 8億2844万 | 4億6098万 | +23.51% 1/26 | -14.91% 9/26 |
| 2013年 3月期 | 447 44,700 5/17 | 135 13,450 5/8 | 756,000 7,560 5/24 | 14億9320万 | 4億4929万 | +115.76% 5/16 | -25.32% 7/25 |
| 2014年 3月期 | 1,029 102,900 8/29 | 233 23,280 6/7 | 1,095,500 10,955 8/28 | 34億3737万 | 7億7766万 | +76.17% 8/28 | -20.92% 6/6 |
| 2015年 3月期 | 2,149 1/6 | 380 5/21 | 1,972,000 12/17 | 71億7873万 | 12億6939万 | +116.41% 1/5 | -25.05% 5/21 |
| 2016年 3月期 | 1,347 6/22 | 350 2/12 | 1,475,400 6/22 | 44億9965万 | 11億6917万 | +46.19% 6/22 | -28.12% 8/25 |
| 2017年 3月期 | 659 9/13 | 422 6/24 | 325,600 2/9 | 22億138万 | 14億969万 | +27.23% 9/13 | -13.3% 6/28 |
| 2018年 3月期 | 987 6/16 | 500 5/18 | 931,800 6/15 | 32億9707万 | 16億7025万 | +56.21% 6/15 | -21.26% 2/13 |
| 2019年 3月期 | 2,848 12/13 | 668 4/6 | 2,376,500 8/21 | 95億1374万 | 22億3145万 | +90.87% 8/20 | -18.13% 9/25 |
| 2020年 3月期 | 6,580 2/13 | 1,560 6/26 | 738,700 11/11 | 219億8049万 | 52億1118万 | +41.57% 11/19 | -26.68% 3/16 |
| 2021年 3月期 | 7,340 5/12 | 3,765 4/6 | 893,600 5/14 | 245億1927万 | 125億7698万 | +36.11% 5/12 | -15.74% 7/31 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -61%（0.39倍）
- 2007/12/27 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/27
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 115%（2.15倍）
- 2010/12/30 vs 2009/12/30
- 63%（1.63倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 205%（3.05倍）
- 2014/12/30 vs 2013/12/30
- 151%（2.51倍）
- 2015/12/30 vs 2014/12/30
- -61%（0.39倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- 145%（2.45倍）
- 2019/12/30 vs 2018/12/28
- 191%（2.91倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）