株価チャート
株価
12/21
- 前日 (12/20)
- 1,596
- 始値
- 1,596
- 高値
- 1,597
- 安値
- 1,596
- 終値 ±0%
- 1,596
- 出来高 +83.94%
- 25,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,596 - 株価（25日）
移動平均値 - 0%
1,596 - 出来高（5日）
移動平均値 - +1.69%
24,780
2022/07/27～2022/12/21
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 | ||||||||||
| 12/21 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 25,200 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/20 | 1,596 | 1,598 | 1,596 | 1,596 | -0.13% | 13,700 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/19 | 1,596 | 1,598 | 1,596 | 1,598 | +0.13% | 26,500 | 581億3587万 | +0.13% | 9.05 | 1.14 |
| 12/16 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 50,200 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/15 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 8,300 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/14 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 5,600 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/13 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 4,000 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/12 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 3,000 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/09 | 1,596 | 1,598 | 1,596 | 1,596 | 0% | 7,500 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/08 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 7,900 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/07 | 1,597 | 1,597 | 1,596 | 1,596 | 0% | 3,200 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/06 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 2,200 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/05 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 4,500 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/02 | 1,596 | 1,598 | 1,596 | 1,596 | 0% | 29,700 | 580億6311万 | 0% | 9.04 | 1.14 |
| 12/01 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 68,500 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/30 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 4,700 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/29 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 1,700 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/28 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 1,100 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/25 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 3,000 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/24 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 21,800 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/22 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 5,900 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/21 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 47,800 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/18 | 1,596 | 1,596 | 1,596 | 1,596 | 0% | 8,600 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/17 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 5,700 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/16 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 22,500 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/15 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 8,100 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/14 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 19,000 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/11 | 1,596 | 1,597 | 1,596 | 1,596 | -0.06% | 10,700 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/10 | 1,597 | 1,597 | 1,596 | 1,597 | +0.06% | 2,500 | 580億9949万 | +0.06% | 9.05 | 1.14 |
| 11/09 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 3,000 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/08 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 5,200 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/07 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 2,100 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/04 | 1,597 | 1,598 | 1,596 | 1,596 | -0.06% | 5,800 | 580億6311万 | 0% | 9.04 | 1.14 |
| 11/02 | 1,597 | 1,598 | 1,597 | 1,597 | 0% | 3,100 | 580億9949万 | +0.13% | 9.05 | 1.14 |
| 11/01 | 1,597 | 1,598 | 1,596 | 1,597 | 0% | 15,300 | 580億9949万 | +0.13% | 9.05 | 1.14 |
| 10/31 | 1,598 | 1,599 | 1,596 | 1,597 | +0.06% | 20,900 | 580億9949万 | +0.13% | 9.05 | 1.14 |
| 10/28 | 1,596 | 1,599 | 1,596 | 1,596 | -0.06% | 102,600 | 580億6311万 | +0.06% | 9.04 | 1.14 |
| 10/27 | 1,596 | 1,598 | 1,596 | 1,597 | 0% | 19,300 | 580億9949万 | +0.13% | 9.05 | 1.14 |
| 10/26 | 1,597 | 1,598 | 1,596 | 1,597 | +0.06% | 41,500 | 580億9949万 | +0.13% | 9.05 | 1.14 |
| 10/25 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 63,300 | 580億6311万 | +0.06% | 9.04 | 1.14 |
| 10/24 | 1,597 | 1,597 | 1,596 | 1,596 | 0% | 20,400 | 580億6311万 | +0.06% | 9.04 | 1.14 |
| 10/21 | 1,596 | 1,597 | 1,596 | 1,596 | 0% | 74,500 | 580億6311万 | +0.06% | 9.04 | 1.14 |
| 10/20 | 1,597 | 1,597 | 1,596 | 1,596 | +0.06% | 17,000 | 580億6311万 | +0.06% | 9.04 | 1.14 |
| 10/19 | 1,596 | 1,597 | 1,595 | 1,595 | -0.13% | 39,400 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/18 | 1,596 | 1,597 | 1,595 | 1,597 | +0.13% | 29,700 | 580億9949万 | +0.13% | 9.05 | 1.14 |
| 10/17 | 1,597 | 1,597 | 1,595 | 1,595 | 0% | 32,600 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/14 | 1,595 | 1,597 | 1,595 | 1,595 | 0% | 18,000 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/13 | 1,596 | 1,597 | 1,595 | 1,595 | 0% | 36,900 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/12 | 1,594 | 1,596 | 1,594 | 1,595 | +0.06% | 27,400 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/11 | 1,594 | 1,596 | 1,594 | 1,594 | 0% | 91,900 | 579億9035万 | -0.06% | 9.03 | 1.14 |
| 10/07 | 1,595 | 1,596 | 1,594 | 1,594 | 0% | 60,800 | 579億9035万 | -0.06% | 9.03 | 1.14 |
| 10/06 | 1,595 | 1,596 | 1,594 | 1,594 | -0.06% | 153,100 | 579億9035万 | -0.06% | 9.03 | 1.14 |
| 10/05 | 1,596 | 1,598 | 1,595 | 1,595 | 0% | 42,500 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/04 | 1,600 | 1,605 | 1,595 | 1,595 | +0.06% | 47,900 | 580億2673万 | 0% | 9.04 | 1.14 |
| 10/03 | 1,596 | 1,597 | 1,594 | 1,594 | -0.06% | 290,300 | 579億9035万 | -0.06% | 9.03 | 1.14 |
| 09/30 | 1,594 | 1,596 | 1,594 | 1,595 | +0.06% | 74,700 | 580億2673万 | 0% | 9.04 | 1.14 |
| 09/29 | 1,594 | 1,596 | 1,594 | 1,594 | -0.06% | 29,500 | 579億9035万 | -0.06% | 9.03 | 1.14 |
| 09/28 | 1,593 | 1,595 | 1,593 | 1,595 | +0.38% | 128,700 | 580億2673万 | 0% | 9.04 | 1.14 |
| 09/27 | 1,587 | 1,590 | 1,587 | 1,589 | +0.13% | 37,500 | 578億845万 | -0.38% | 9 | 1.14 |
| 09/26 | 1,592 | 1,593 | 1,587 | 1,587 | -0.38% | 222,600 | 577億3569万 | -0.5% | 8.99 | 1.13 |
| 09/22 | 1,595 | 1,598 | 1,592 | 1,593 | -0.25% | 197,800 | 579億5397万 | -0.19% | 9.03 | 1.14 |
| 09/21 | 1,597 | 1,598 | 1,596 | 1,597 | 0% | 365,200 | 580億9949万 | +0.06% | 9.05 | 1.14 |
| 09/20 | 1,597 | 1,598 | 1,597 | 1,597 | -0.06% | 252,300 | 580億9949万 | +0.06% | 9.05 | 1.14 |
| 09/16 | 1,598 | 1,599 | 1,597 | 1,598 | 0% | 706,100 | 581億3587万 | +0.13% | 9.05 | 1.14 |
| 09/15 | 1,597 | 1,598 | 1,597 | 1,598 | 0% | 141,400 | 581億3587万 | +0.63% | 9.05 | 1.14 |
| 09/14 | 1,598 | 1,598 | 1,597 | 1,598 | +0.06% | 49,100 | 581億3587万 | +1.91% | 9.05 | 1.14 |
| 09/13 | 1,597 | 1,598 | 1,597 | 1,597 | 0% | 48,100 | 580億9949万 | +3.17% | 9.05 | 1.14 |
| 09/12 | 1,598 | 1,598 | 1,597 | 1,597 | 0% | 125,100 | 580億9949万 | +4.52% | 9.05 | 1.14 |
| 09/09 | 1,596 | 1,598 | 1,596 | 1,597 | +0.06% | 264,900 | 580億9949万 | +5.9% | 9.05 | 1.14 |
| 09/08 | 1,597 | 1,597 | 1,596 | 1,596 | -0.06% | 118,500 | 580億6311万 | +7.26% | 9.04 | 1.14 |
| 09/07 | 1,596 | 1,597 | 1,596 | 1,597 | +0.06% | 56,500 | 580億9949万 | +8.79% | 9.05 | 1.14 |
| 09/06 | 1,596 | 1,597 | 1,595 | 1,596 | +0.06% | 393,000 | 580億6311万 | +10.22% | 9.04 | 1.14 |
| 09/05 | 1,596 | 1,596 | 1,595 | 1,595 | 0% | 186,300 | 580億2673万 | +11.69% | 9.04 | 1.14 |
| 09/02 | 1,596 | 1,596 | 1,595 | 1,595 | 0% | 181,000 | 580億2673万 | +13.28% | 9.04 | 1.14 |
| 09/01 | 1,595 | 1,596 | 1,595 | 1,595 | 0% | 116,900 | 580億2673万 | +14.91% | 9.04 | 1.14 |
| 08/31 | 1,595 | 1,596 | 1,595 | 1,595 | 0% | 162,400 | 580億2673万 | +16.59% | 9.04 | 1.14 |
| 08/30 | 1,595 | 1,596 | 1,595 | 1,595 | 0% | 99,500 | 580億2673万 | +18.32% | 9.04 | 1.14 |
| 08/29 | 1,596 | 1,596 | 1,595 | 1,595 | 0% | 417,800 | 580億2673万 | +20.11% | 9.04 | 1.14 |
| 08/26 | 1,595 | 1,596 | 1,594 | 1,595 | -0.06% | 282,000 | 580億2673万 | +22.04% | 9.04 | 1.14 |
| 08/25 | 1,594 | 1,596 | 1,594 | 1,596 | +0.13% | 1,255,800 | 580億6311万 | +24.11% | 9.04 | 1.14 |
| 08/24 | 1,594 | 1,595 | 1,594 | 1,594 | -0.06% | 320,700 | 579億9035万 | +26.11% | 9.03 | 1.14 |
| 08/23 | 1,595 | 1,595 | 1,594 | 1,595 | +0.06% | 176,000 | 580億2673万 | +28.42% | 9.04 | 1.14 |
| 08/22 | 1,595 | 1,595 | 1,594 | 1,594 | 0% | 241,700 | 579億9035万 | +30.66% | 9.03 | 1.14 |
| 08/19 | 1,595 | 1,596 | 1,594 | 1,594 | -0.06% | 1,262,300 | 579億9035万 | +33.06% | 9.03 | 1.14 |
| 08/18 | 1,595 | 1,596 | 1,595 | 1,595 | -0.06% | 848,900 | 580億2673万 | +35.74% | 9.04 | 1.14 |
| 08/17 | 1,595 | 1,596 | 1,595 | 1,596 | +0.06% | 678,400 | 580億6311万 | +38.66% | 9.04 | 1.14 |
| 08/16 | 1,596 | 1,597 | 1,595 | 1,595 | -0.06% | 2,325,100 | 580億2673万 | +41.53% | 9.04 | 1.14 |
| 08/15 | 1,598 | 1,599 | 1,596 | 1,596 | +14% | 3,034,200 | 580億6311万 | +44.7% | 9.04 | 1.14 |
| 08/12 | 1,400 | 1,400 | 1,400 | 1,400 | +27.27% | 47,800 | 509億3256万 | +29.87% | 7.93 | 1 |
| 08/10 | 1,093 | 1,101 | 1,093 | 1,100 | +0.09% | 46,900 | 400億1844万 | +3.68% | 6.23 | 0.79 |
| 08/09 | 1,098 | 1,101 | 1,094 | 1,099 | 0% | 41,900 | 399億8205万 | +4.07% | 6.23 | 0.79 |
| 08/08 | 1,097 | 1,103 | 1,091 | 1,099 | +0.18% | 26,300 | 399億8205万 | +4.57% | 6.23 | 0.79 |
| 08/05 | 1,089 | 1,101 | 1,089 | 1,097 | -0.27% | 26,400 | 399億929万 | +4.98% | 6.22 | 0.78 |
| 08/04 | 1,099 | 1,101 | 1,090 | 1,100 | +0.82% | 40,600 | 400億1844万 | +5.67% | 6.23 | 0.79 |
| 08/03 | 1,100 | 1,100 | 1,088 | 1,091 | -0.82% | 44,500 | 396億9101万 | +5.31% | 6.18 | 0.78 |
| 08/02 | 1,100 | 1,101 | 1,089 | 1,100 | +0.46% | 53,500 | 400億1844万 | +6.59% | 6.23 | 0.79 |
| 08/01 | 1,101 | 1,103 | 1,092 | 1,095 | -0.54% | 41,800 | 398億3653万 | +6.52% | 6.2 | 0.78 |
| 07/29 | 1,094 | 1,102 | 1,090 | 1,101 | +0.18% | 42,400 | 400億5482万 | +7.52% | 6.24 | 0.79 |
| 07/28 | 1,090 | 1,099 | 1,084 | 1,099 | +0.83% | 58,300 | 399億8205万 | +7.85% | 6.23 | 0.79 |
| 07/27 | 1,082 | 1,094 | 1,080 | 1,090 | 0% | 50,500 | 396億5463万 | +7.5% | 6.18 | 0.78 |
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 | 770 308,000 4/13 | 365 146,000 6/2 | 502,000 1,255 1/19 | - | - | +18.77% 6/19 | -32.12% 6/1 |
| 2008年 3月期 | 568 227,000 4/5 | 113 45,000 3/28 45,000 3/27 | 529,600 1,324 9/10 | - | - | +45.84% 10/9 | -33.54% 9/11 |
| 2009年 3月期 | 184 73,500 5/15 | 20 8,290 12/24 8,250 12/22 他3件 | 803,600 2,009 5/19 | - | 3億2245万 | +46.28% 1/7 | -32.79% 10/8 |
| 2010年 12月期 | 59 23,780 4/27 | 27 10,700 1/5 | 264,000 660 4/27 | 9億5850万 | 4億3128万 | +34.08% 4/27 | -14.03% 10/20 |
| 2011年 12月期 | 68 27,200 8/10 | 24 9,500 3/16 9,500 3/15 | 4,413,200 11,033 8/10 | 10億9635万 | 3億8291万 | +31.37% 8/10 | -47.6% 3/15 |
| 2012年 12月期 | 207 82,700 11/30 | 48 19,170 1/12 | 4,551,200 11,378 7/20 | 33億3338万 | 7億7268万 | +44.44% 2/7 | -10.49% 12/21 |
| 2013年 12月期 | 634 2,535 5/9 | 160 640 1/9 | 3,707,200 926,800 4/5 | 102億1782万 | 25億7964万 | +50.75% 2/8 | -25.01% 6/7 |
| 2014年 12月期 | 760 3,040 11/18 | 288 1,150 3/24 | 1,075,600 268,900 11/18 | 266億1003万 | 100億6629万 | +23.15% 5/19 | -12.53% 3/17 |
| 2015年 12月期 | 1,154 2,308 12/29 | 602 1,203 3/3 | 2,338,600 1,169,300 12/18 | 412億2688万 | 210億6043万 | +28.92% 4/6 | -18.58% 1/21 |
| 2016年 12月期 | 1,555 3,110 5/19 | 771 1,542 2/12 | 1,965,400 982,700 11/1 | 555億6512万 | 275億4412万 | +27.41% 5/19 | -16.92% 8/31 |
| 2017年 12月期 | 1,390 2,780 11/1 | 936 1,872 2/1 | 1,696,400 848,200 2/16 | 499億8606万 | 336億5219万 | +14.51% 7/12 | -16.32% 11/15 |
| 2018年 12月期 | 1,997 8/1 | 630 12/25 | 20,723,800 10/18 | 726億5165万 | 229億1965万 | +21.65% 3/7 | -34.34% 9/12 |
| 2019年 12月期 | 1,372 12/9 | 631 5/14 | 3,791,300 5/17 | 499億1390万 | 229億5603万 | +16.99% 8/27 | -11.81% 3/8 |
| 2020年 12月期 | 1,327 1/22 | 656 3/23 | 694,900 3/13 | 482億7679万 | 238億6554万 | +15.5% 5/11 | -33.85% 3/19 |
| 2021年 12月期 | 1,360 7/14 | 920 12/29 | 736,500 12/28 | 494億7734万 | 334億6996万 | +11.98% 3/26 | -13.57% 8/20 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 124%（2.24倍）
- 2004/12/30 vs 2003/12/30
- 138%（2.38倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- -41%（0.59倍）
- 2010/12/30 vs 2009/12/30
- 56%（1.56倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- 259%（3.59倍）
- 2013/12/30 vs 2012/12/28
- 154%（2.54倍）
- 2014/12/30 vs 2013/12/30
- 64%（1.64倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 89%（1.89倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/21 vs 2021/12/30
- 72%（1.72倍）