株価チャート
株価
9/28
- 前日 (9/27)
- 696
- 始値
- 680
- 高値
- 709
- 安値
- 680
- 終値 +1.58%
- 707
- 出来高 +18.39%
- 871,200
乖離率
- 株価(5日)
移動平均値 - +0.28%
705 - 株価(25日)
移動平均値 - +6%
667 - 出来高(5日)
移動平均値 - -3.72%
904,840
2022/05/06~2022/09/28
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 | ||||||||||
09/28 | 680 | 709 | 680 | 707 | +1.58% | 871,200 | 2289億918万 | +6% | 9.63 | 0.31 |
09/27 | 692 | 700 | 689 | 696 | +1.31% | 735,900 | 2253億4765万 | +4.5% | 9.48 | 0.3 |
09/26 | 692 | 697 | 682 | 687 | -2.83% | 725,000 | 2224億3367万 | +3.31% | 9.36 | 0.3 |
09/22 | 725 | 728 | 702 | 707 | -2.88% | 1,165,300 | 2289億918万 | +6.32% | 9.63 | 0.31 |
09/21 | 736 | 748 | 728 | 728 | -1.22% | 1,026,800 | 2357億846万 | +9.64% | 9.92 | 0.32 |
09/20 | 719 | 760 | 718 | 737 | +3.66% | 2,518,900 | 2386億2244万 | +11.33% | 10.04 | 0.32 |
09/16 | 661 | 715 | 660 | 711 | +8.05% | 3,550,600 | 2302億428万 | +7.89% | 9.69 | 0.31 |
09/15 | 655 | 665 | 649 | 658 | +0.77% | 909,000 | 2130億4419万 | +0.15% | 8.97 | 0.29 |
09/14 | 646 | 655 | 641 | 653 | +0.31% | 559,800 | 2114億2531万 | -0.46% | 8.9 | 0.28 |
09/13 | 644 | 653 | 643 | 651 | +1.09% | 451,300 | 2107億7776万 | -0.61% | 8.87 | 0.28 |
09/12 | 646 | 646 | 641 | 644 | -0.92% | 436,600 | 2085億1133万 | -1.53% | 8.77 | 0.28 |
09/09 | 646 | 653 | 644 | 650 | +0.78% | 642,300 | 2104億5398万 | -0.61% | 8.86 | 0.28 |
09/08 | 635 | 650 | 635 | 645 | +2.22% | 965,000 | 2088億3511万 | -1.23% | 8.79 | 0.28 |
09/07 | 628 | 633 | 624 | 631 | +0.64% | 660,400 | 2043億225万 | -3.37% | 8.6 | 0.27 |
09/06 | 628 | 630 | 623 | 627 | -0.48% | 533,800 | 2030億715万 | -4.13% | 8.54 | 0.27 |
09/05 | 642 | 646 | 630 | 630 | -2.17% | 554,100 | 2039億7848万 | -3.82% | 8.58 | 0.27 |
09/02 | 640 | 645 | 636 | 644 | +0.63% | 574,400 | 2085億1133万 | -1.68% | 8.77 | 0.28 |
09/01 | 642 | 648 | 633 | 640 | -1.23% | 804,800 | 2072億1623万 | -2.29% | 8.72 | 0.28 |
08/31 | 652 | 658 | 647 | 648 | -1.67% | 609,700 | 2098億643万 | -1.22% | 8.83 | 0.28 |
08/30 | 663 | 663 | 658 | 659 | +0.46% | 307,200 | 2133億6796万 | +0.46% | 8.98 | 0.29 |
08/29 | 653 | 659 | 652 | 656 | -0.91% | 402,600 | 2123億9664万 | +0.15% | 8.94 | 0.29 |
08/26 | 669 | 671 | 662 | 662 | -1.19% | 512,000 | 2143億3929万 | +1.22% | 9.02 | 0.29 |
08/25 | 666 | 672 | 659 | 670 | +0.6% | 674,600 | 2169億2949万 | +2.6% | 9.13 | 0.29 |
08/24 | 669 | 673 | 664 | 666 | -0.15% | 595,400 | 2156億3439万 | +2.15% | 9.07 | 0.29 |
08/23 | 675 | 676 | 664 | 667 | -0.89% | 370,100 | 2159億5816万 | +2.62% | 9.09 | 0.29 |
08/22 | 668 | 676 | 667 | 673 | 0% | 497,100 | 2179億82万 | +3.86% | 9.17 | 0.29 |
08/19 | 683 | 684 | 669 | 673 | -1.46% | 436,400 | 2179億82万 | +4.18% | 9.17 | 0.29 |
08/18 | 690 | 692 | 682 | 683 | -1.01% | 399,200 | 2211億3857万 | +5.89% | 9.31 | 0.3 |
08/17 | 677 | 692 | 676 | 690 | +2.53% | 708,300 | 2234億500万 | +7.14% | 9.4 | 0.3 |
08/16 | 672 | 677 | 670 | 673 | +0.15% | 442,700 | 2179億82万 | +4.67% | 9.17 | 0.29 |
08/15 | 655 | 675 | 653 | 672 | +3.38% | 867,400 | 2175億7704万 | +4.67% | 9.16 | 0.29 |
08/12 | 645 | 658 | 644 | 650 | +1.88% | 782,100 | 2104億5398万 | +1.25% | 8.86 | 0.28 |
08/10 | 642 | 643 | 635 | 638 | +0.16% | 336,100 | 2065億6868万 | -0.62% | 8.69 | 0.28 |
08/09 | 642 | 650 | 637 | 637 | +0.63% | 793,100 | 2062億4490万 | -1.09% | 8.68 | 0.28 |
08/08 | 635 | 640 | 633 | 633 | +0.16% | 450,000 | 2049億4980万 | -1.86% | 8.63 | 0.28 |
08/05 | 631 | 635 | 628 | 632 | -0.47% | 474,300 | 2046億2603万 | -2.17% | 8.61 | 0.28 |
08/04 | 638 | 638 | 628 | 635 | -0.63% | 496,400 | 2055億9735万 | -2.01% | 8.65 | 0.28 |
08/03 | 640 | 642 | 635 | 639 | -0.62% | 361,300 | 2068億9245万 | -1.54% | 8.71 | 0.28 |
08/02 | 645 | 651 | 639 | 643 | -1.53% | 523,900 | 2081億8756万 | -0.92% | 8.76 | 0.28 |
08/01 | 647 | 653 | 643 | 653 | +1.56% | 439,900 | 2114億2531万 | +0.62% | 8.9 | 0.28 |
07/29 | 645 | 649 | 641 | 643 | -1.38% | 337,400 | 2081億8756万 | -0.92% | 8.76 | 0.28 |
07/28 | 657 | 657 | 646 | 652 | +0.15% | 596,000 | 2111億153万 | +0.31% | 8.88 | 0.28 |
07/27 | 651 | 657 | 649 | 651 | -0.46% | 436,300 | 2107億7776万 | 0% | 8.87 | 0.28 |
07/26 | 644 | 658 | 644 | 654 | +2.35% | 883,700 | 2117億4908万 | +0.46% | 8.91 | 0.28 |
07/25 | 633 | 640 | 633 | 639 | +1.27% | 573,400 | 2068億9245万 | -1.84% | 8.71 | 0.28 |
07/22 | 632 | 635 | 628 | 631 | -1.25% | 584,400 | 2043億225万 | -3.22% | 8.6 | 0.27 |
07/21 | 629 | 641 | 629 | 639 | +0.79% | 726,500 | 2068億9245万 | -2.14% | 8.71 | 0.28 |
07/20 | 631 | 635 | 628 | 634 | +2.42% | 656,200 | 2052億7358万 | -3.06% | 8.64 | 0.28 |
07/19 | 623 | 626 | 617 | 619 | +0.98% | 897,200 | 2004億1695万 | -5.5% | 8.43 | 0.27 |
07/15 | 631 | 631 | 610 | 613 | -2.85% | 1,195,400 | 1984億7429万 | -6.55% | 8.35 | 0.27 |
07/14 | 636 | 637 | 626 | 631 | -1.87% | 1,037,100 | 2043億225万 | -3.96% | 8.6 | 0.27 |
07/13 | 657 | 657 | 642 | 643 | -1.53% | 1,289,800 | 2081億8756万 | -2.28% | 8.76 | 0.28 |
07/12 | 659 | 660 | 650 | 653 | -1.51% | 1,025,800 | 2114億2531万 | -0.76% | 8.9 | 0.28 |
07/11 | 660 | 668 | 657 | 663 | +1.84% | 986,500 | 2146億6306万 | +0.76% | 9.03 | 0.29 |
07/08 | 659 | 659 | 646 | 651 | -2.11% | 1,278,800 | 2107億7776万 | -0.91% | 8.87 | 0.28 |
07/07 | 668 | 669 | 655 | 665 | +0.76% | 976,200 | 2153億1061万 | +1.22% | 9.06 | 0.29 |
07/06 | 673 | 682 | 656 | 660 | -2.8% | 1,244,800 | 2136億9174万 | +0.46% | 8.99 | 0.29 |
07/05 | 673 | 679 | 670 | 679 | +1.19% | 1,013,800 | 2198億4347万 | +3.51% | 9.25 | 0.3 |
07/04 | 668 | 675 | 664 | 671 | +1.05% | 758,700 | 2172億5327万 | +2.6% | 9.14 | 0.29 |
07/01 | 666 | 676 | 663 | 664 | -0.3% | 1,024,000 | 2149億8684万 | +1.84% | 9.05 | 0.29 |
06/30 | 658 | 670 | 656 | 666 | +0.45% | 839,600 | 2156億3439万 | +2.3% | 9.07 | 0.29 |
06/29 | 660 | 669 | 655 | 663 | +1.38% | 1,836,800 | 2146億6306万 | +2.16% | 9.03 | 0.29 |
06/28 | 647 | 658 | 645 | 654 | +1.24% | 908,500 | 2117億4908万 | +1.08% | 8.91 | 0.29 |
06/27 | 658 | 661 | 635 | 646 | -1.07% | 1,104,300 | 2091億5888万 | 0% | 8.8 | 0.28 |
06/24 | 660 | 664 | 650 | 653 | -2.25% | 944,600 | 2114億2531万 | +1.24% | 8.9 | 0.29 |
06/23 | 667 | 671 | 661 | 668 | +0.15% | 849,100 | 2162億8194万 | +3.73% | 9.1 | 0.29 |
06/22 | 658 | 668 | 650 | 667 | +1.52% | 1,248,200 | 2159億5816万 | +3.89% | 9.09 | 0.29 |
06/21 | 658 | 665 | 654 | 657 | 0% | 879,400 | 2127億2041万 | +2.66% | 8.95 | 0.29 |
06/20 | 659 | 669 | 653 | 657 | 0% | 1,506,100 | 2127億2041万 | +2.98% | 8.95 | 0.29 |
06/17 | 656 | 666 | 653 | 657 | -0.9% | 1,175,500 | 2127億2041万 | +3.3% | 8.95 | 0.29 |
06/16 | 648 | 667 | 645 | 663 | +1.07% | 1,355,100 | 2146億6306万 | +4.41% | 9.03 | 0.29 |
06/15 | 654 | 662 | 651 | 656 | +0.92% | 1,298,200 | 2123億9664万 | +3.8% | 8.94 | 0.29 |
06/14 | 647 | 655 | 644 | 650 | -0.61% | 832,700 | 2104億5398万 | +3.17% | 8.86 | 0.29 |
06/13 | 639 | 657 | 636 | 654 | +2.19% | 893,300 | 2117億4908万 | +3.81% | 8.91 | 0.29 |
06/10 | 644 | 651 | 639 | 640 | -1.99% | 726,600 | 2072億1623万 | +1.75% | 8.72 | 0.28 |
06/09 | 643 | 659 | 641 | 653 | +1.4% | 687,400 | 2114億2531万 | +3.82% | 8.9 | 0.29 |
06/08 | 648 | 653 | 644 | 644 | -1.38% | 538,600 | 2085億1133万 | +2.55% | 8.77 | 0.28 |
06/07 | 648 | 659 | 645 | 653 | +1.56% | 752,600 | 2114億2531万 | +4.15% | 8.9 | 0.29 |
06/06 | 642 | 646 | 638 | 643 | -0.46% | 475,800 | 2081億8756万 | +2.88% | 8.76 | 0.28 |
06/03 | 648 | 653 | 645 | 646 | -0.77% | 563,600 | 2091億5888万 | +3.53% | 8.8 | 0.28 |
06/02 | 643 | 653 | 641 | 651 | +0.62% | 745,500 | 2107億7776万 | +4.49% | 8.87 | 0.29 |
06/01 | 634 | 648 | 630 | 647 | +3.35% | 1,031,800 | 2094億8266万 | +4.02% | 8.82 | 0.28 |
05/31 | 631 | 638 | 626 | 626 | -0.79% | 875,600 | 2026億8337万 | +0.64% | 8.53 | 0.27 |
05/30 | 622 | 636 | 620 | 631 | +1.28% | 1,920,400 | 2043億225万 | +1.45% | 8.6 | 0.28 |
05/27 | 625 | 627 | 616 | 623 | -0.32% | 728,600 | 2017億1205万 | +0.16% | 8.49 | 0.27 |
05/26 | 617 | 632 | 617 | 625 | +1.3% | 819,700 | 2023億5960万 | +0.48% | 8.52 | 0.27 |
05/25 | 617 | 623 | 616 | 617 | -0.32% | 556,200 | 1997億6940万 | -0.64% | 8.41 | 0.27 |
05/24 | 628 | 628 | 619 | 619 | -1.9% | 634,400 | 2004億1695万 | -0.32% | 8.43 | 0.27 |
05/23 | 614 | 631 | 612 | 631 | +2.77% | 646,000 | 2043億225万 | +1.77% | 8.6 | 0.28 |
05/20 | 615 | 618 | 607 | 614 | -0.16% | 641,600 | 1987億9807万 | -0.81% | 8.37 | 0.27 |
05/19 | 615 | 618 | 605 | 615 | -2.23% | 751,000 | 1991億2185万 | -0.49% | 8.38 | 0.27 |
05/18 | 619 | 631 | 614 | 629 | +3.28% | 930,400 | 2036億5470万 | +1.94% | 8.57 | 0.28 |
05/17 | 608 | 614 | 600 | 609 | +0.5% | 709,000 | 1971億7919万 | -0.98% | 8.3 | 0.27 |
05/16 | 620 | 621 | 599 | 606 | -2.26% | 742,100 | 1962億787万 | -1.3% | 8.26 | 0.27 |
05/13 | 602 | 623 | 594 | 620 | +2.99% | 923,400 | 2007億4072万 | +1.14% | 8.45 | 0.27 |
05/12 | 615 | 618 | 601 | 602 | -1.47% | 389,400 | 1949億1277万 | -1.63% | 8.2 | 0.26 |
05/11 | 618 | 622 | 611 | 611 | -3.32% | 456,000 | 1978億2674万 | -0.16% | 8.33 | 0.27 |
05/10 | 626 | 635 | 619 | 632 | +0.16% | 394,000 | 2046億2603万 | +3.44% | 8.61 | 0.28 |
05/09 | 638 | 641 | 630 | 631 | -1.25% | 352,900 | 2043億225万 | +3.27% | 8.6 | 0.28 |
05/06 | 636 | 640 | 632 | 639 | +1.75% | 524,000 | 2068億9245万 | +4.58% | 8.71 | 0.28 |
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 | 1,309 4/3 | 970 6/9 | 1,029,000 3/9 | - | - | +6.8% 7/10 | -10.93% 5/24 |
2008年 3月期 | 1,250 5/10 | 945 1/22 | 1,433,000 11/20 | - | - | +11.22% 5/7 | -13.03% 1/22 |
2009年 3月期 | 1,389 6/6 | 899 10/27 | 7,408,000 5/30 | - | - | +9.61% 11/5 | -17.31% 10/10 |
2010年 3月期 | 1,047 5/15 | 733 2/2 2/1 | 855,000 10/2 | - | - | +10.22% 3/31 | -8.98% 9/16 |
2011年 3月期 | 903 4/16 | 577 10/29 | 1,933,000 10/28 | 2923億6882万 | 1868億1817万 | +9.72% 2/21 | -16.54% 3/15 |
2012年 3月期 | 813 9/29 | 646 4/27 | 936,000 3/9 | 2632億2907万 | 2091億5865万 | +8.06% 7/11 | -7.22% 4/12 |
2013年 3月期 | 891 3/29 | 573 7/25 | 1,684,000 10/18 | 2884億8352万 | 1855億2307万 | +13.49% 4/12 | -7.56% 5/11 |
2014年 3月期 | 1,110 5/16 | 804 6/13 | 1,317,000 6/14 | 3593億9025万 | 2603億1510万 | +12.96% 7/3 | -14.54% 6/3 |
2015年 3月期 | 1,549 2/27 | 893 5/7 | 2,504,500 5/30 | 5015億2804万 | 2891億3140万 | +15.08% 11/4 | -9.7% 10/17 |
2016年 3月期 | 1,638 8/11 | 718 2/12 | 1,912,400 2/12 | 5303億4404万 | 2324億7071万 | +10.98% 4/25 | -25.21% 2/12 |
2017年 3月期 | 868 12/21 | 568 7/8 | 22,219,900 11/30 | 2810億3701万 | 1839億440万 | +16.66% 12/9 | -12.83% 6/24 |
2018年 3月期 | 997 1/10 | 720 4/6 | 8,844,900 4/27 | 3228億403万 | 2331億1826万 | +9.11% 9/28 | -9.56% 2/14 |
2019年 3月期 | 876 4/26 | 537 12/25 | 2,559,700 10/30 | 2836億2722万 | 1738億6737万 | +10.73% 7/30 | -15.22% 12/25 |
2020年 3月期 | 632 12/13 | 392 3/17 3/13 | 2,357,400 3/27 | 2046億2603万 | 1269億1994万 | +18.76% 3/27 | -20.63% 3/13 |
2021年 3月期 | 755 3/19 9/28 | 488 4/3 | 2,870,300 4/24 | 2444億5040万 | 1580億237万 | +13.23% 3/19 | -9.01% 4/8 |
2022年 3月期 | 672 4/5 4/2 | 521 12/1 | 2,280,100 6/18 | 2175億7704万 | 1686億8696万 | +6.75% 2/9 | -7.61% 6/21 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 36%(1.36倍)
- 1985/12/28 vs 1984/12/28
- 33%(1.33倍)
- 1986/12/26 vs 1985/12/28
- 14%(1.14倍)
- 1987/12/26 vs 1986/12/26
- 46%(1.46倍)
- 1988/12/28 vs 1987/12/26
- 20%(1.2倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/28 vs 1989/12/29
- -33%(0.67倍)
- 1991/12/30 vs 1990/12/28
- -3%(0.97倍)
- 1992/12/30 vs 1991/12/30
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- -7%(0.93倍)
- 1996/12/30 vs 1995/12/29
- -2%(0.98倍)
- 1997/12/30 vs 1996/12/30
- 0%(1倍)
- 1998/12/30 vs 1997/12/30
- -7%(0.93倍)
- 1999/12/30 vs 1998/12/30
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 9%(1.09倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- 26%(1.26倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 57%(1.57倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- -2%(0.98倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- -32%(0.68倍)
- 2010/12/30 vs 2009/12/30
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- 17%(1.17倍)
- 2012/12/28 vs 2011/12/30
- -10%(0.9倍)
- 2013/12/30 vs 2012/12/28
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -32%(0.68倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -36%(0.64倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)