株価チャート
株価
5/27
- 前日 (5/26)
- 5,850
- 始値
- 6,050
- 高値
- 6,300
- 安値
- 6,050
- 終値 +5.3%
- 6,160
- 出来高 +17.05%
- 46,000
乖離率
- 株価（5日）
移動平均値 - +6.13%
5,804 - 株価（25日）
移動平均値 - +27.67%
4,825 - 出来高（5日）
移動平均値 - +28.78%
35,720
2021/12/27～2022/05/27
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 | ||||||||||
| 05/27 | 6,050 | 6,300 | 6,050 | 6,160 | +5.3% | 46,000 | 181億8740万 | +27.67% | 6.29 | 0.62 |
| 05/26 | 5,700 | 6,000 | 5,630 | 5,850 | +3.54% | 39,300 | 172億7212万 | +23.21% | 5.97 | 0.59 |
| 05/25 | 5,710 | 5,850 | 5,650 | 5,650 | +0.53% | 27,300 | 166億8162万 | +20.78% | 5.76 | 0.57 |
| 05/24 | 5,780 | 5,850 | 5,620 | 5,620 | -2.09% | 24,300 | 165億9305万 | +21.75% | 5.73 | 0.56 |
| 05/23 | 5,540 | 5,760 | 5,540 | 5,740 | +5.51% | 41,700 | 169億4735万 | +26.04% | 5.86 | 0.58 |
| 05/20 | 5,180 | 5,470 | 5,070 | 5,440 | +7.09% | 62,200 | 160億6160万 | +21.51% | 5.55 | 0.55 |
| 05/19 | 5,210 | 5,310 | 5,060 | 5,080 | -4.87% | 32,300 | 149億9870万 | +14.91% | 5.18 | 0.51 |
| 05/18 | 5,190 | 5,350 | 5,130 | 5,340 | +4.5% | 37,300 | 157億6635万 | +21.86% | 5.45 | 0.54 |
| 05/17 | 5,020 | 5,210 | 4,995 | 5,110 | +3.76% | 47,000 | 150億8727万 | +17.96% | 5.21 | 0.51 |
| 05/16 | 5,090 | 5,250 | 4,870 | 4,925 | -3.24% | 46,100 | 145億4106万 | +14.75% | 5.03 | 0.49 |
| 05/13 | 4,875 | 5,100 | 4,840 | 5,090 | +5.49% | 109,900 | 150億2822万 | +19.23% | 5.19 | 0.51 |
| 05/12 | 4,950 | 4,995 | 4,820 | 4,825 | -2.72% | 31,500 | 142億4581万 | +13.56% | 4.92 | 0.48 |
| 05/11 | 4,700 | 4,980 | 4,675 | 4,960 | +4.64% | 62,200 | 146億4440万 | +17.23% | 5.06 | 0.5 |
| 05/10 | 4,420 | 4,740 | 4,340 | 4,740 | +7.24% | 90,800 | 139億9485万 | +12.38% | 4.84 | 0.48 |
| 05/09 | 4,150 | 4,485 | 4,090 | 4,420 | +6.76% | 48,200 | 130億5005万 | +5.26% | 4.51 | 0.44 |
| 05/06 | 4,270 | 4,280 | 4,140 | 4,140 | -1.43% | 21,100 | 122億2335万 | -1.31% | 4.22 | 0.42 |
| 05/02 | 3,955 | 4,225 | 3,955 | 4,200 | +7.14% | 27,900 | 124億50万 | -0.02% | 4.29 | 0.42 |
| 04/28 | 4,035 | 4,045 | 3,765 | 3,920 | -3.92% | 37,300 | 115億7380万 | -6.89% | 4 | 0.39 |
| 04/27 | 3,910 | 4,080 | 3,825 | 4,080 | +2.51% | 32,200 | 120億4620万 | -3.48% | 4.16 | 0.41 |
| 04/26 | 4,095 | 4,145 | 3,910 | 3,980 | -1.73% | 22,100 | 117億5095万 | -6.51% | 4.06 | 0.4 |
| 04/25 | 4,105 | 4,190 | 4,030 | 4,050 | -4.59% | 33,200 | 119億5762万 | -5.77% | 4.13 | 0.41 |
| 04/22 | 4,320 | 4,405 | 4,230 | 4,245 | -3.19% | 17,500 | 125億3336万 | -2.17% | 4.33 | 0.43 |
| 04/21 | 4,325 | 4,440 | 4,285 | 4,385 | +1.27% | 19,500 | 129億4671万 | +0.37% | 4.47 | 0.44 |
| 04/20 | 4,380 | 4,400 | 4,285 | 4,330 | -0.57% | 15,200 | 127億8432万 | -0.82% | 4.42 | 0.43 |
| 04/19 | 4,230 | 4,400 | 4,210 | 4,355 | +3.32% | 19,300 | 128億5813万 | -0.27% | 4.44 | 0.44 |
| 04/18 | 4,130 | 4,215 | 4,045 | 4,215 | +2.55% | 16,600 | 124億4478万 | -3.39% | 4.3 | 0.42 |
| 04/15 | 4,035 | 4,165 | 4,035 | 4,110 | +0.12% | 10,300 | 121億3477万 | -5.67% | 4.19 | 0.41 |
| 04/14 | 4,070 | 4,180 | 4,030 | 4,105 | +1.23% | 22,700 | 121億2001万 | -5.74% | 4.19 | 0.41 |
| 04/13 | 3,870 | 4,150 | 3,870 | 4,055 | +5.87% | 93,800 | 119億7238万 | -6.67% | 4.14 | 0.41 |
| 04/12 | 4,015 | 4,025 | 3,825 | 3,830 | -5.2% | 18,200 | 113億807万 | -11.77% | 3.91 | 0.38 |
| 04/11 | 4,085 | 4,195 | 4,010 | 4,040 | -1.46% | 12,700 | 119億2810万 | -7.06% | 4.12 | 0.41 |
| 04/08 | 4,100 | 4,250 | 4,090 | 4,100 | +0.49% | 14,700 | 121億525万 | -5.77% | 4.18 | 0.41 |
| 04/07 | 4,000 | 4,160 | 3,995 | 4,080 | -0.73% | 14,800 | 120億4620万 | -6.29% | 4.16 | 0.41 |
| 04/06 | 4,320 | 4,320 | 4,095 | 4,110 | -5.84% | 24,900 | 121億3477万 | -5.65% | 4.19 | 0.41 |
| 04/05 | 4,505 | 4,505 | 4,325 | 4,365 | -4.59% | 18,900 | 128億8766万 | +0.14% | 4.45 | 0.44 |
| 04/04 | 4,330 | 4,600 | 4,330 | 4,575 | +4.1% | 33,200 | 135億768万 | +5.22% | 4.67 | 0.46 |
| 04/01 | 4,605 | 4,605 | 4,370 | 4,395 | -4.87% | 37,200 | 129億7623万 | +1.6% | 4.48 | 0.44 |
| 03/31 | 4,310 | 4,665 | 4,310 | 4,620 | +8.32% | 38,200 | 136億4055万 | +7.24% | 4.71 | 0.46 |
| 03/30 | 4,145 | 4,355 | 4,090 | 4,265 | -1.39% | 33,400 | 125億9241万 | -0.33% | 4.35 | 0.43 |
| 03/29 | 4,230 | 4,405 | 4,230 | 4,325 | +0.58% | 26,400 | 127億6956万 | +1.34% | 4.41 | 0.43 |
| 03/28 | 4,405 | 4,405 | 4,170 | 4,300 | -2.6% | 30,800 | 126億9575万 | +0.99% | 4.39 | 0.43 |
| 03/25 | 4,250 | 4,535 | 4,230 | 4,415 | +1.49% | 42,400 | 130億3528万 | +3.93% | 4.5 | 0.44 |
| 03/24 | 4,785 | 4,785 | 4,320 | 4,350 | -9.84% | 56,100 | 128億4337万 | +2.93% | 4.44 | 0.44 |
| 03/23 | 5,010 | 5,050 | 4,785 | 4,825 | -3.69% | 38,900 | 142億4581万 | +14.72% | 4.92 | 0.48 |
| 03/22 | 5,020 | 5,100 | 4,935 | 5,010 | -0.99% | 58,900 | 147億9202万 | +20.17% | 5.11 | 0.5 |
| 03/18 | 4,975 | 5,090 | 4,915 | 5,060 | +1% | 180,600 | 149億3965万 | +22.67% | 5.16 | 0.51 |
| 03/17 | 5,010 | 5,010 | 4,900 | 5,010 | +16.38% | 227,900 | 147億9202万 | +22.91% | 5.11 | 0.5 |
| 03/16 | 4,305 | 4,330 | 4,255 | 4,305 | -1.03% | 14,100 | 127億1051万 | +6.96% | 4.39 | 0.43 |
| 03/15 | 4,360 | 4,470 | 4,290 | 4,350 | +1.99% | 21,000 | 128億4337万 | +8.72% | 4.44 | 0.44 |
| 03/14 | 4,070 | 4,300 | 4,070 | 4,265 | +4.79% | 26,700 | 125億9241万 | +7.24% | 4.35 | 0.43 |
| 03/11 | 4,060 | 4,070 | 3,980 | 4,070 | +0.25% | 2,900 | 120億1667万 | +2.88% | 4.15 | 0.41 |
| 03/10 | 3,860 | 4,070 | 3,860 | 4,060 | +5.87% | 10,800 | 119億8715万 | +2.97% | 4.14 | 0.41 |
| 03/09 | 3,930 | 3,980 | 3,835 | 3,835 | -3.4% | 9,400 | 113億2283万 | -2.47% | 3.91 | 0.39 |
| 03/08 | 3,990 | 4,000 | 3,850 | 3,970 | -0.25% | 5,400 | 117億2142万 | +0.99% | 4.05 | 0.4 |
| 03/07 | 4,100 | 4,100 | 3,910 | 3,980 | -3.52% | 17,500 | 117億5095万 | +1.76% | 4.06 | 0.4 |
| 03/04 | 4,190 | 4,195 | 4,090 | 4,125 | -1.55% | 11,000 | 121億7906万 | +5.93% | 4.21 | 0.41 |
| 03/03 | 4,185 | 4,195 | 4,120 | 4,190 | +1.33% | 11,200 | 123億7097万 | +8.1% | 4.28 | 0.42 |
| 03/02 | 4,150 | 4,160 | 4,090 | 4,135 | -0.84% | 1,600 | 122億858万 | +7.32% | 4.22 | 0.42 |
| 03/01 | 4,065 | 4,170 | 4,065 | 4,170 | +1.83% | 8,800 | 123億1192万 | +8.65% | 4.25 | 0.42 |
| 02/28 | 4,035 | 4,135 | 3,975 | 4,095 | +1.49% | 7,800 | 120億9048万 | +7.23% | 4.18 | 0.41 |
| 02/25 | 3,955 | 4,035 | 3,940 | 4,035 | +2.41% | 7,900 | 119億1333万 | +6.07% | 4.12 | 0.41 |
| 02/24 | 3,870 | 3,960 | 3,870 | 3,940 | +1.55% | 3,900 | 116億3285万 | +3.82% | 4.02 | 0.4 |
| 02/22 | 3,940 | 3,965 | 3,860 | 3,880 | -3.24% | 5,800 | 114億5570万 | +2.13% | 3.96 | 0.39 |
| 02/21 | 4,025 | 4,050 | 3,940 | 4,010 | -1.6% | 7,000 | 118億3952万 | +5.33% | 4.09 | 0.4 |
| 02/18 | 4,030 | 4,110 | 3,960 | 4,075 | +0.99% | 19,600 | 120億3143万 | +6.9% | 4.16 | 0.41 |
| 02/17 | 3,910 | 4,070 | 3,910 | 4,035 | +4.26% | 24,500 | 119億1333万 | +5.82% | 4.12 | 0.41 |
| 02/16 | 3,855 | 3,920 | 3,755 | 3,870 | +0.52% | 5,400 | 114億2617万 | +1.36% | 3.95 | 0.39 |
| 02/15 | 3,865 | 3,945 | 3,850 | 3,850 | -1.28% | 5,000 | 113億6712万 | +0.5% | 3.93 | 0.39 |
| 02/14 | 3,815 | 3,915 | 3,815 | 3,900 | -0.38% | 6,000 | 115億1475万 | +1.54% | 3.98 | 0.39 |
| 02/10 | 3,995 | 3,995 | 3,880 | 3,915 | +1.95% | 10,500 | 115億5903万 | +1.85% | 3.99 | 0.39 |
| 02/09 | 3,735 | 3,940 | 3,735 | 3,840 | +3.23% | 9,500 | 113億3760万 | 0% | 3.92 | 0.39 |
| 02/08 | 3,685 | 3,745 | 3,685 | 3,720 | +0.54% | 800 | 109億8330万 | -3.07% | 3.8 | 0.37 |
| 02/07 | 3,770 | 3,770 | 3,700 | 3,700 | -1.86% | 3,200 | 109億2425万 | -3.65% | 3.78 | 0.37 |
| 02/04 | 3,655 | 3,775 | 3,655 | 3,770 | +1.21% | 3,600 | 111億3092万 | -1.93% | 3.85 | 0.38 |
| 02/03 | 3,715 | 3,765 | 3,665 | 3,725 | -0.53% | 6,200 | 109億9806万 | -3.15% | 3.8 | 0.37 |
| 02/02 | 3,775 | 3,810 | 3,735 | 3,745 | -1.45% | 2,900 | 110億5711万 | -2.83% | 3.82 | 0.38 |
| 02/01 | 3,835 | 3,960 | 3,730 | 3,800 | +0.13% | 17,100 | 112億1950万 | -1.17% | 3.88 | 0.38 |
| 01/31 | 3,470 | 3,825 | 3,470 | 3,795 | +9.21% | 14,700 | 112億473万 | -0.73% | 3.87 | 0.38 |
| 01/28 | 3,560 | 3,625 | 3,430 | 3,475 | -2.11% | 4,800 | 102億5993万 | -8.55% | 3.55 | 0.35 |
| 01/27 | 3,630 | 3,700 | 3,540 | 3,550 | -3.27% | 5,500 | 104億8137万 | -6.33% | 3.62 | 0.36 |
| 01/26 | 3,615 | 3,675 | 3,575 | 3,670 | +1.38% | 5,800 | 108億3567万 | -2.86% | 3.74 | 0.37 |
| 01/25 | 3,740 | 3,810 | 3,595 | 3,620 | -3.85% | 13,600 | 106億8805万 | -3.75% | 3.69 | 0.36 |
| 01/24 | 3,635 | 3,790 | 3,635 | 3,765 | +1.62% | 4,200 | 111億1616万 | +0.48% | 3.84 | 0.38 |
| 01/21 | 3,650 | 3,770 | 3,550 | 3,705 | +0.14% | 10,100 | 109億3901万 | -0.54% | 3.78 | 0.37 |
| 01/20 | 3,800 | 3,835 | 3,675 | 3,700 | -3.39% | 14,300 | 109億2425万 | -0.27% | 3.78 | 0.37 |
| 01/19 | 3,935 | 4,010 | 3,800 | 3,830 | -5.08% | 14,100 | 113億807万 | +3.6% | 3.91 | 0.38 |
| 01/18 | 4,100 | 4,100 | 3,900 | 4,035 | -0.86% | 15,700 | 119億1333万 | +9.77% | 4.12 | 0.41 |
| 01/17 | 4,160 | 4,165 | 4,060 | 4,070 | -1.81% | 6,400 | 120億1667万 | +11.6% | 4.15 | 0.41 |
| 01/14 | 4,050 | 4,145 | 4,020 | 4,145 | +1.22% | 9,200 | 122億3811万 | +14.66% | 4.23 | 0.42 |
| 01/13 | 4,130 | 4,180 | 4,070 | 4,095 | -1.56% | 10,500 | 120億9048万 | +14.42% | 4.18 | 0.41 |
| 01/12 | 4,170 | 4,190 | 4,090 | 4,160 | -0.6% | 8,200 | 122億8240万 | +17.32% | 4.24 | 0.42 |
| 01/11 | 4,160 | 4,250 | 4,035 | 4,185 | +1.82% | 28,500 | 123億5621万 | +19.37% | 4.27 | 0.42 |
| 01/07 | 3,970 | 4,145 | 3,970 | 4,110 | +3.53% | 31,600 | 121億3477万 | +18.72% | 4.19 | 0.41 |
| 01/06 | 3,815 | 4,050 | 3,815 | 3,970 | +4.06% | 19,800 | 117億2142万 | +16.18% | 4.05 | 0.4 |
| 01/05 | 3,860 | 3,980 | 3,815 | 3,815 | +0.26% | 13,400 | 112億6378万 | +13.31% | 3.89 | 0.38 |
| 01/04 | 3,765 | 3,905 | 3,755 | 3,805 | +1.33% | 13,200 | 112億3426万 | +14.4% | 3.88 | 0.38 |
| 2021 | ||||||||||
| 12/30 | 3,840 | 3,840 | 3,740 | 3,755 | -1.31% | 7,300 | 110億8663万 | +14.34% | 3.83 | 0.39 |
| 12/29 | 3,875 | 3,885 | 3,750 | 3,805 | -0.26% | 9,000 | 112億3426万 | +17.22% | 3.88 | 0.4 |
| 12/28 | 3,980 | 4,080 | 3,745 | 3,815 | -3.17% | 66,700 | 112億6378万 | +18.96% | 3.89 | 0.4 |
| 12/27 | 3,640 | 4,090 | 3,625 | 3,940 | +12.57% | 104,900 | 116億3285万 | +24.41% | 4.02 | 0.41 |
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 | 5,430 543 4/7 543 4/6 | 3,860 386 8/9 386 8/7 他2件 | 14,700 147,000 1/24 | - | - | +8.33% 9/11 | -14.51% 6/8 |
| 2008年 3月期 | 10,170 1,017 7/26 | 3,180 318 1/18 | 108,200 1,082,000 6/1 | - | - | +35.61% 7/19 | -27.92% 1/16 |
| 2009年 3月期 | 4,990 499 5/23 499 5/21 | 2,200 220 10/8 | 20,600 206,000 5/20 | - | - | +21.07% 5/20 | -30.51% 10/10 |
| 2010年 3月期 | 3,030 303 6/12 | 2,150 215 12/10 215 11/30 | 23,900 239,000 9/14 | - | - | +10.49% 3/8 | -9.86% 11/30 |
| 2011年 3月期 | 3,860 386 2/7 | 2,070 207 3/15 | 12,700 127,000 1/12 | 113億9665万 | 61億1167万 | +13.96% 12/30 | -30.02% 3/15 |
| 2012年 3月期 | 3,000 300 4/4 | 1,750 175 11/25 | 14,100 141,000 1/25 | 88億5750万 | 51億6687万 | +12.89% 1/25 | -12.44% 8/9 |
| 2013年 3月期 | 3,330 333 3/21 | 1,780 178 9/6 | 21,400 214,000 3/15 | 98億3182万 | 52億5545万 | +18.91% 3/21 | -10.12% 5/18 |
| 2014年 3月期 | 3,470 347 11/11 | 2,420 242 6/7 | 24,500 245,000 11/11 | 102億4517万 | 71億4505万 | +9.77% 9/17 | -13.94% 6/7 |
| 2015年 3月期 | 4,400 440 1/8 | 2,860 286 4/11 | 27,800 278,000 6/16 | 129億9100万 | 84億4415万 | +15.96% 6/16 | -5.91% 8/4 |
| 2016年 3月期 | 4,290 429 4/23 | 2,930 293 2/12 | 9,300 93,000 12/25 | 126億6622万 | 86億5082万 | +8.67% 11/20 | -13.33% 8/24 |
| 2017年 3月期 | 3,280 328 4/5 328 4/1 | 2,620 262 6/27 | 20,100 201,000 12/13 | 96億8420万 | 77億3555万 | +7.14% 12/13 | -7.02% 6/16 |
| 2018年 3月期 | 4,175 1/31 | 2,870 287 4/13 287 4/12 | 20,700 207,000 7/21 | 123億2668万 | 84億7367万 | +10.67% 11/29 | -9.8% 3/26 |
| 2019年 3月期 | 4,010 5/9 4/27 | 2,822 12/25 | 12,400 6/22 | 118億3952万 | 83億3195万 | +5.58% 7/18 | -7.77% 5/10 |
| 2020年 3月期 | 3,480 1/21 | 2,395 3/23 | 24,500 6/10 | 102億7470万 | 70億7123万 | +8.08% 12/6 | -17.22% 3/23 |
| 2021年 3月期 | 2,900 3/17 | 2,301 8/11 | 15,800 8/3 | 85億6225万 | 67億9370万 | +7.66% 3/17 | -10.14% 8/3 |
| 2022年 3月期 | 5,100 3/22 | 2,596 5/6 | 227,900 3/17 | 150億5775万 | 76億6469万 | +24.4% 12/27 | -11.78% 4/12 |
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/27
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/27 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/27 vs 2001/12/27
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/27
- 53%（1.53倍）
- 2004/12/30 vs 2003/12/30
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/28 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/28
- 46%（1.46倍）
- 2011/12/29 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/29
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）