株価チャート
株価
6/13
- 前日 (6/10)
- 2,794
- 始値
- 2,793
- 高値
- 2,793
- 安値
- 2,793
- 終値 -0.04%
- 2,793
- 出来高 -45.65%
- 2,500
乖離率
- 株価(5日)
移動平均値 - -0.04%
2,794 - 株価(25日)
移動平均値 - -0.11%
2,796 - 出来高(5日)
移動平均値 - -3.85%
2,600
2022/01/12~2022/06/13
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 | ||||||||||
06/13 | 2,793 | 2,793 | 2,793 | 2,793 | -0.04% | 2,500 | 982億3274万 | -0.11% | 12.66 | 0.38 |
06/10 | 2,794 | 2,794 | 2,794 | 2,794 | 0% | 4,600 | 982億6791万 | -0.07% | 12.66 | 0.38 |
06/09 | 2,794 | 2,794 | 2,794 | 2,794 | 0% | 3,700 | 982億6791万 | -0.07% | 12.66 | 0.38 |
06/08 | 2,794 | 2,794 | 2,794 | 2,794 | 0% | 200 | 982億6791万 | -0.07% | 12.66 | 0.38 |
06/07 | 2,794 | 2,794 | 2,794 | 2,794 | -0.14% | 2,000 | 982億6791万 | -0.07% | 12.66 | 0.38 |
06/06 | 2,793 | 2,798 | 2,793 | 2,798 | -0.11% | 24,300 | 984億860万 | +0.07% | 12.68 | 0.38 |
06/03 | 2,793 | 2,801 | 2,793 | 2,801 | +0.21% | 9,800 | 985億1411万 | +0.18% | 12.7 | 0.38 |
06/02 | 2,793 | 2,795 | 2,793 | 2,795 | -0.18% | 8,100 | 983億308万 | 0% | 12.67 | 0.38 |
05/31 | 2,793 | 2,800 | 2,793 | 2,800 | +0.07% | 6,600 | 984億7894万 | +0.18% | 12.69 | 0.38 |
05/27 | 2,793 | 2,798 | 2,793 | 2,798 | +0.11% | 11,600 | 984億860万 | +0.11% | 12.68 | 0.38 |
05/26 | 2,793 | 2,795 | 2,793 | 2,795 | -0.04% | 1,500 | 983億308万 | 0% | 12.67 | 0.38 |
05/25 | 2,793 | 2,797 | 2,793 | 2,796 | +0.07% | 6,500 | 983億3825万 | +0.04% | 12.67 | 0.38 |
05/24 | 2,794 | 2,794 | 2,794 | 2,794 | -0.21% | 200 | 982億6791万 | -0.04% | 12.66 | 0.38 |
05/23 | 2,793 | 2,800 | 2,793 | 2,800 | +0.25% | 14,800 | 984億7894万 | +0.18% | 12.69 | 0.38 |
05/20 | 2,793 | 2,793 | 2,793 | 2,793 | 0% | 200 | 982億3274万 | -0.07% | 12.66 | 0.38 |
05/19 | 2,793 | 2,793 | 2,793 | 2,793 | 0% | 2,400 | 982億3274万 | -0.07% | 12.66 | 0.38 |
05/18 | 2,793 | 2,793 | 2,793 | 2,793 | 0% | 2,200 | 982億3274万 | -0.07% | 12.66 | 0.38 |
05/17 | 2,794 | 2,795 | 2,793 | 2,793 | -0.04% | 13,700 | 982億3274万 | -0.07% | 12.66 | 0.38 |
05/16 | 2,794 | 2,795 | 2,794 | 2,794 | -0.11% | 4,100 | 982億6791万 | -0.04% | 12.66 | 0.38 |
05/13 | 2,794 | 2,797 | 2,794 | 2,797 | -0.04% | 6,100 | 983億7342万 | +0.07% | 12.68 | 0.38 |
05/12 | 2,794 | 2,798 | 2,794 | 2,798 | +0.14% | 2,900 | 984億860万 | +0.11% | 12.68 | 0.38 |
05/11 | 2,795 | 2,795 | 2,794 | 2,794 | 0% | 1,400 | 982億6791万 | 0% | 12.66 | 0.38 |
05/10 | 2,795 | 2,795 | 2,794 | 2,794 | 0% | 500 | 982億6791万 | 0% | 12.66 | 0.38 |
05/09 | 2,794 | 2,795 | 2,794 | 2,794 | -0.18% | 900 | 982億6791万 | 0% | 12.66 | 0.38 |
05/06 | 2,793 | 2,799 | 2,793 | 2,799 | +0.21% | 20,700 | 984億4377万 | +0.18% | 12.69 | 0.38 |
05/02 | 2,793 | 2,793 | 2,793 | 2,793 | -0.25% | 100 | 982億3274万 | 0% | 12.66 | 0.38 |
04/28 | 2,795 | 2,800 | 2,795 | 2,800 | +0.21% | 17,900 | 984億7894万 | +0.25% | 12.69 | 0.38 |
04/27 | 2,794 | 2,795 | 2,794 | 2,794 | 0% | 5,500 | 982億6791万 | +0.07% | 12.66 | 0.38 |
04/26 | 2,794 | 2,794 | 2,794 | 2,794 | -0.04% | 2,100 | 982億6791万 | +0.11% | 12.66 | 0.38 |
04/25 | 2,794 | 2,795 | 2,794 | 2,795 | +0.04% | 1,300 | 983億308万 | +0.14% | 12.67 | 0.38 |
04/22 | 2,794 | 2,795 | 2,794 | 2,794 | 0% | 800 | 982億6791万 | +0.14% | 12.66 | 0.38 |
04/21 | 2,794 | 2,795 | 2,794 | 2,794 | 0% | 3,500 | 982億6791万 | +0.11% | 12.66 | 0.38 |
04/20 | 2,795 | 2,795 | 2,794 | 2,794 | 0% | 2,900 | 982億6791万 | +0.14% | 12.66 | 0.38 |
04/19 | 2,795 | 2,795 | 2,793 | 2,794 | -0.04% | 5,500 | 982億6791万 | +0.14% | 12.66 | 0.38 |
04/18 | 2,795 | 2,795 | 2,794 | 2,795 | 0% | 4,500 | 983億308万 | +0.14% | 12.67 | 0.38 |
04/15 | 2,795 | 2,795 | 2,795 | 2,795 | 0% | 1,300 | 983億308万 | +0.14% | 12.67 | 0.38 |
04/14 | 2,795 | 2,795 | 2,793 | 2,795 | 0% | 3,200 | 983億308万 | +0.14% | 12.67 | 0.38 |
04/13 | 2,795 | 2,795 | 2,795 | 2,795 | 0% | 200 | 983億308万 | +0.18% | 12.67 | 0.38 |
04/12 | 2,794 | 2,795 | 2,794 | 2,795 | +0.04% | 2,200 | 983億308万 | +0.18% | 12.67 | 0.38 |
04/11 | 2,793 | 2,794 | 2,793 | 2,794 | -0.07% | 1,500 | 982億6791万 | +0.14% | 12.66 | 0.38 |
04/08 | 2,793 | 2,796 | 2,793 | 2,796 | +0.07% | 12,800 | 983億3825万 | +0.22% | 12.67 | 0.38 |
04/07 | 2,793 | 2,794 | 2,792 | 2,794 | +0.04% | 4,400 | 982億6791万 | +0.14% | 12.66 | 0.38 |
04/06 | 2,791 | 2,793 | 2,791 | 2,793 | +0.07% | 5,700 | 982億3274万 | +0.11% | 12.66 | 0.38 |
04/05 | 2,791 | 2,792 | 2,790 | 2,791 | 0% | 12,800 | 981億6240万 | +0.04% | 12.65 | 0.38 |
04/04 | 2,790 | 2,792 | 2,790 | 2,791 | +0.04% | 33,000 | 981億6240万 | +0.04% | 12.65 | 0.38 |
04/01 | 2,789 | 2,791 | 2,789 | 2,790 | +0.04% | 12,600 | 981億2723万 | -0.04% | 12.65 | 0.38 |
03/31 | 2,789 | 2,789 | 2,789 | 2,789 | 0% | 4,400 | 980億9206万 | -0.07% | 12.64 | 0.38 |
03/30 | 2,788 | 2,792 | 2,788 | 2,789 | -0.04% | 18,500 | 980億9206万 | -0.07% | 12.64 | 0.38 |
03/29 | 2,788 | 2,790 | 2,788 | 2,790 | +0.04% | 24,900 | 981億2723万 | -0.07% | 12.65 | 0.38 |
03/28 | 2,788 | 2,789 | 2,788 | 2,789 | +0.07% | 53,200 | 980億9206万 | -0.11% | 12.64 | 0.38 |
03/25 | 2,785 | 2,796 | 2,785 | 2,787 | +0.07% | 71,600 | 980億2171万 | -0.21% | 12.63 | 0.38 |
03/24 | 2,774 | 2,786 | 2,774 | 2,785 | +0.58% | 55,000 | 979億5137万 | -0.29% | 12.62 | 0.38 |
03/23 | 2,772 | 2,772 | 2,769 | 2,769 | -0.14% | 33,200 | 973億8864万 | -0.89% | 12.55 | 0.37 |
03/22 | 2,781 | 2,782 | 2,773 | 2,773 | -0.64% | 54,700 | 975億2932万 | -0.79% | 12.57 | 0.38 |
03/18 | 2,794 | 2,796 | 2,791 | 2,791 | -0.14% | 23,000 | 981億6240万 | -0.18% | 12.65 | 0.38 |
03/17 | 2,793 | 2,795 | 2,793 | 2,795 | +0.07% | 22,000 | 983億308万 | -0.11% | 12.67 | 0.38 |
03/16 | 2,794 | 2,794 | 2,793 | 2,793 | 0% | 14,900 | 982億3274万 | +0.25% | 12.66 | 0.38 |
03/15 | 2,796 | 2,798 | 2,792 | 2,793 | -0.36% | 87,000 | 982億3274万 | +1.38% | 12.66 | 0.38 |
03/14 | 2,792 | 2,810 | 2,792 | 2,803 | +0.39% | 283,600 | 985億8445万 | +3.55% | 12.7 | 0.38 |
03/11 | 2,792 | 2,793 | 2,792 | 2,792 | 0% | 35,500 | 981億9757万 | +5% | 12.65 | 0.38 |
03/10 | 2,792 | 2,793 | 2,791 | 2,792 | 0% | 27,100 | 981億9757万 | +6.93% | 12.65 | 0.38 |
03/09 | 2,792 | 2,793 | 2,791 | 2,792 | 0% | 95,400 | 981億9757万 | +8.93% | 12.65 | 0.38 |
03/08 | 2,791 | 2,793 | 2,791 | 2,792 | 0% | 50,900 | 981億9757万 | +11.01% | 12.65 | 0.38 |
03/07 | 2,793 | 2,793 | 2,792 | 2,792 | -0.04% | 178,800 | 981億9757万 | +13.22% | 12.65 | 0.38 |
03/04 | 2,792 | 2,794 | 2,791 | 2,793 | +0.04% | 159,400 | 982億3274万 | +15.51% | 12.66 | 0.38 |
03/03 | 2,792 | 2,794 | 2,791 | 2,792 | -0.07% | 57,800 | 981億9757万 | +17.81% | 12.65 | 0.38 |
03/02 | 2,791 | 2,794 | 2,791 | 2,794 | +0.04% | 67,900 | 982億6791万 | +20.38% | 12.66 | 0.38 |
03/01 | 2,795 | 2,796 | 2,791 | 2,793 | -0.14% | 133,500 | 982億3274万 | +22.99% | 12.66 | 0.38 |
02/28 | 2,795 | 2,797 | 2,795 | 2,797 | -0.04% | 22,800 | 983億7342万 | +25.82% | 12.68 | 0.38 |
02/25 | 2,796 | 2,799 | 2,796 | 2,798 | +0.11% | 17,300 | 984億860万 | +28.7% | 12.68 | 0.38 |
02/24 | 2,797 | 2,799 | 2,795 | 2,795 | -0.18% | 52,100 | 983億308万 | +31.59% | 12.67 | 0.38 |
02/22 | 2,800 | 2,801 | 2,797 | 2,800 | 0% | 210,700 | 984億7894万 | +35% | 12.69 | 0.38 |
02/21 | 2,800 | 2,801 | 2,800 | 2,800 | -0.04% | 117,800 | 984億7894万 | +38.2% | 12.69 | 0.38 |
02/18 | 2,801 | 2,802 | 2,800 | 2,801 | 0% | 141,700 | 985億1411万 | +41.89% | 12.7 | 0.38 |
02/17 | 2,800 | 2,801 | 2,800 | 2,801 | -0.04% | 126,900 | 985億1411万 | +45.58% | 12.7 | 0.38 |
02/16 | 2,802 | 2,805 | 2,801 | 2,802 | +0.04% | 85,900 | 985億4928万 | +49.68% | 12.7 | 0.38 |
02/15 | 2,802 | 2,803 | 2,800 | 2,801 | 0% | 199,500 | 985億1411万 | +53.99% | 12.7 | 0.38 |
02/14 | 2,803 | 2,805 | 2,800 | 2,801 | -0.25% | 453,200 | 985億1411万 | +58.7% | 12.7 | 0.38 |
02/10 | 2,815 | 2,815 | 2,804 | 2,808 | -0.43% | 441,600 | 987億6031万 | +64.21% | 12.73 | 0.38 |
02/09 | 2,821 | 2,837 | 2,816 | 2,820 | +12.53% | 641,800 | 991億8236万 | +70.6% | 12.78 | 0.38 |
02/08 | 2,506 | 2,506 | 2,506 | 2,506 | +24.93% | 2,500 | 881億3865万 | +57.12% | 11.36 | 0.34 |
02/07 | 2,006 | 2,006 | 2,006 | 2,006 | +24.91% | 1,700 | 705億5312万 | +29.5% | 9.09 | 0.27 |
02/04 | 1,605 | 1,612 | 1,605 | 1,606 | +0.06% | 24,000 | 564億8470万 | +5.52% | 7.28 | 0.22 |
02/03 | 1,591 | 1,605 | 1,590 | 1,605 | +0.5% | 11,100 | 564億4953万 | +6.22% | 7.27 | 0.22 |
02/02 | 1,595 | 1,599 | 1,592 | 1,597 | +0.19% | 6,100 | 561億6816万 | +6.54% | 7.24 | 0.22 |
02/01 | 1,575 | 1,594 | 1,573 | 1,594 | +1.4% | 11,300 | 560億6265万 | +7.05% | 7.22 | 0.22 |
01/31 | 1,563 | 1,586 | 1,563 | 1,572 | -1.01% | 3,900 | 552億8889万 | +6.36% | 7.12 | 0.21 |
01/28 | 1,584 | 1,588 | 1,559 | 1,588 | +0.32% | 8,600 | 558億5162万 | +8.17% | 7.2 | 0.21 |
01/27 | 1,570 | 1,584 | 1,565 | 1,583 | 0% | 32,700 | 556億7577万 | +8.57% | 7.17 | 0.21 |
01/26 | 1,570 | 1,585 | 1,560 | 1,583 | +1.15% | 7,600 | 556億7577万 | +9.25% | 7.17 | 0.21 |
01/25 | 1,550 | 1,565 | 1,545 | 1,565 | +0.06% | 9,900 | 550億4269万 | +8.68% | 7.09 | 0.21 |
01/24 | 1,570 | 1,570 | 1,540 | 1,564 | -0.51% | 5,300 | 550億752万 | +9.29% | 7.09 | 0.21 |
01/21 | 1,570 | 1,575 | 1,539 | 1,572 | -0.19% | 12,500 | 552億8889万 | +10.39% | 7.12 | 0.21 |
01/20 | 1,542 | 1,583 | 1,542 | 1,575 | +1.09% | 8,100 | 553億9440万 | +11.31% | 7.14 | 0.21 |
01/19 | 1,550 | 1,568 | 1,530 | 1,558 | +0.52% | 16,500 | 547億9649万 | +10.73% | 7.06 | 0.21 |
01/18 | 1,584 | 1,600 | 1,538 | 1,550 | -2.15% | 55,500 | 545億1512万 | +10.79% | 7.03 | 0.21 |
01/17 | 1,560 | 1,620 | 1,560 | 1,584 | +4.21% | 29,200 | 557億1094万 | +13.79% | 7.18 | 0.21 |
01/14 | 1,516 | 1,529 | 1,516 | 1,520 | -0.52% | 22,300 | 534億5999万 | +9.91% | 6.89 | 0.21 |
01/13 | 1,520 | 1,536 | 1,520 | 1,528 | +0.99% | 19,800 | 537億4136万 | +11.05% | 6.93 | 0.21 |
01/12 | 1,489 | 1,520 | 1,489 | 1,513 | +2.02% | 33,500 | 532億1380万 | +10.52% | 6.86 | 0.2 |
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 | 2,650 4/12 4/11 | 1,960 10/4 | 26,000 1/23 9/15 | - | - | +20.52% 12/21 | -11.08% 6/13 |
2008年 3月期 | 2,350 6/4 | 1,300 3/28 3/17 | 31,000 7/31 | - | - | +13.54% 1/4 | -16.56% 3/6 |
2009年 3月期 | 1,499 6/16 | 716 10/30 | 61,000 11/5 | - | - | +13.81% 6/16 | -19.47% 10/8 |
2010年 3月期 | 930 3/31 | 680 4/28 4/27 他7件 | 54,000 7/14 | 327億907万 | - | +31.03% 4/8 | -5.43% 10/23 |
2011年 3月期 | 1,210 3/10 | 775 11/12 | 83,000 7/12 | 425億5697万 | 272億5756万 | +10.52% 12/17 | -12.14% 3/15 |
2012年 3月期 | 1,158 3/23 | 900 10/18 | 42,000 1/11 | 407億2807万 | 316億5394万 | +13.6% 3/8 | -10.31% 10/18 |
2013年 3月期 | 1,638 3/19 | 990 10/16 | 39,000 7/4 | 576億1018万 | 348億1934万 | +15.83% 1/21 | -5.54% 6/19 |
2014年 3月期 | 2,060 1/9 | 1,390 4/4 | 43,000 11/29 | 724億5236万 | 488億8776万 | +9.4% 1/20 | -13.7% 6/20 |
2015年 3月期 | 2,429 3/25 | 1,860 10/17 4/22 他4件 | 31,000 7/30 | 854億3048万 | 654億1815万 | +5.28% 2/13 | -11.77% 10/17 |
2016年 3月期 | 2,778 8/18 | 2,150 2/15 | 73,000 9/2 | 977億517万 | 756億1775万 | +5.94% 7/22 | -11.29% 1/25 |
2017年 3月期 | 2,780 3/10 | 1,952 7/8 | 24,000 7/6 | 977億7552万 | 686億5389万 | +10.49% 7/20 | -9.06% 7/8 |
2018年 3月期 | 3,250 2/1 | 2,550 6/6 5/30 他2件 | 50,200 1/23 | 1143億591万 | 896億8618万 | +14.32% 2/1 | -5.3% 3/6 |
2019年 3月期 | 3,025 6/18 | 1,970 12/25 | 28,800 7/13 | 1063億9242万 | 692億8697万 | +5.55% 6/15 | -19.82% 12/25 |
2020年 3月期 | 2,090 4/2 | 1,015 3/13 | 100,400 12/2 | 735億749万 | 356億9861万 | +10.83% 4/15 | -33.53% 3/13 |
2021年 3月期 | 1,759 2/26 | 1,140 4/3 | 59,900 10/7 | 618億6587万 | 400億9499万 | +13.74% 2/25 | -7.44% 10/2 |
2022年 3月期 | 2,837 2/9 | 1,270 8/20 | 641,800 2/9 | 997億8027万 | 446億6723万 | +70.57% 2/9 | -9.52% 8/19 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 30%(1.3倍)
- 1985/12/28 vs 1984/12/28
- 8%(1.08倍)
- 1986/12/26 vs 1985/12/28
- 93%(1.93倍)
- 1987/12/28 vs 1986/12/26
- -5%(0.95倍)
- 1988/12/28 vs 1987/12/28
- 55%(1.55倍)
- 1989/12/29 vs 1988/12/28
- 125%(2.25倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/27 vs 1990/12/28
- -31%(0.69倍)
- 1992/12/30 vs 1991/12/27
- -21%(0.79倍)
- 1993/12/29 vs 1992/12/30
- 7%(1.07倍)
- 1994/12/29 vs 1993/12/29
- 36%(1.36倍)
- 1995/12/29 vs 1994/12/29
- -18%(0.82倍)
- 1996/12/30 vs 1995/12/29
- 17%(1.17倍)
- 1997/12/25 vs 1996/12/30
- -23%(0.77倍)
- 1998/12/29 vs 1997/12/25
- -19%(0.81倍)
- 1999/12/28 vs 1998/12/29
- 0%(1倍)
- 2000/12/29 vs 1999/12/28
- -22%(0.78倍)
- 2001/12/26 vs 2000/12/29
- 9%(1.09倍)
- 2002/12/25 vs 2001/12/26
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/25
- 39%(1.39倍)
- 2004/12/30 vs 2003/12/30
- 49%(1.49倍)
- 2005/12/30 vs 2004/12/30
- 58%(1.58倍)
- 2006/12/28 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/28
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 19%(1.19倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 63%(1.63倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/25 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/25
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- -21%(0.79倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)