株価チャート
株価
3/10
- 前日 (3/9)
- 287
- 始値
- 287
- 高値
- 287
- 安値
- 287
- 終値 ±0%
- 287
- 出来高 +19.39%
- 23,400
乖離率
- 株価(5日)
移動平均値 - 0%
287 - 株価(25日)
移動平均値 - -0.35%
288 - 出来高(5日)
移動平均値 - +112.34%
11,020
2021/10/13~2022/03/10
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 | ||||||||||
03/10 | 287 | 287 | 287 | 287 | 0% | 23,400 | 30億27万 | -0.35% | - | - |
03/09 | 287 | 287 | 287 | 287 | 0% | 19,600 | 30億27万 | -0.35% | - | - |
03/08 | 287 | 287 | 287 | 287 | 0% | 3,800 | 30億27万 | -0.69% | - | - |
03/07 | 287 | 288 | 287 | 287 | -0.35% | 5,100 | 30億27万 | -0.69% | - | - |
03/04 | 287 | 288 | 287 | 288 | +0.35% | 3,200 | 30億1072万 | -0.35% | - | - |
03/03 | 287 | 287 | 287 | 287 | 0% | 8,900 | 30億27万 | -0.69% | - | - |
03/02 | 287 | 287 | 287 | 287 | -0.35% | 6,200 | 30億27万 | -0.69% | - | - |
03/01 | 288 | 288 | 287 | 288 | +0.35% | 1,600 | 30億1072万 | -0.35% | - | - |
02/28 | 287 | 287 | 287 | 287 | -0.35% | 6,100 | 30億27万 | -0.69% | - | - |
02/25 | 287 | 288 | 286 | 288 | -0.35% | 22,500 | 30億1072万 | -0.35% | - | - |
02/24 | 286 | 289 | 286 | 289 | 0% | 53,100 | 30億2118万 | 0% | - | - |
02/22 | 289 | 289 | 289 | 289 | 0% | 3,200 | 30億2118万 | 0% | - | - |
02/21 | 289 | 289 | 289 | 289 | 0% | 8,500 | 30億2118万 | 0% | - | - |
02/18 | 289 | 289 | 282 | 289 | -0.34% | 36,400 | 30億2118万 | 0% | - | - |
02/17 | 290 | 290 | 289 | 290 | +0.35% | 14,000 | 30億3163万 | +0.35% | - | - |
02/16 | 289 | 289 | 289 | 289 | 0% | 5,700 | 30億2118万 | 0% | - | - |
02/15 | 289 | 289 | 289 | 289 | 0% | 26,900 | 30億2118万 | 0% | - | - |
02/14 | 289 | 289 | 289 | 289 | 0% | 25,000 | 30億2118万 | 0% | - | - |
02/10 | 289 | 290 | 289 | 289 | 0% | 46,000 | 30億2118万 | 0% | - | - |
02/09 | 289 | 289 | 289 | 289 | -0.34% | 14,700 | 30億2118万 | 0% | - | - |
02/08 | 289 | 290 | 289 | 290 | +0.35% | 16,800 | 30億3163万 | +0.35% | - | - |
02/07 | 289 | 289 | 289 | 289 | 0% | 14,200 | 30億2118万 | 0% | - | - |
02/04 | 289 | 289 | 289 | 289 | 0% | 17,100 | 30億2118万 | 0% | - | - |
02/03 | 289 | 290 | 289 | 289 | 0% | 12,300 | 30億2118万 | 0% | - | - |
02/02 | 289 | 289 | 289 | 289 | 0% | 15,900 | 30億2118万 | +0.35% | - | - |
02/01 | 289 | 290 | 289 | 289 | 0% | 10,200 | 30億2118万 | +0.35% | - | - |
01/31 | 290 | 290 | 289 | 289 | 0% | 39,100 | 30億2118万 | +0.35% | - | - |
01/28 | 290 | 290 | 289 | 289 | -0.34% | 7,100 | 30億2118万 | +0.35% | - | - |
01/27 | 289 | 290 | 289 | 290 | +0.35% | 27,400 | 30億3163万 | +0.69% | - | - |
01/26 | 289 | 290 | 289 | 289 | -0.34% | 23,300 | 30億2118万 | +0.35% | - | - |
01/25 | 289 | 290 | 289 | 290 | +0.69% | 32,100 | 30億3163万 | +0.69% | - | - |
01/24 | 289 | 289 | 288 | 288 | 0% | 13,700 | 30億1072万 | 0% | - | - |
01/21 | 288 | 288 | 288 | 288 | 0% | 21,500 | 30億1072万 | 0% | - | - |
01/20 | 289 | 289 | 288 | 288 | -0.35% | 13,200 | 30億1072万 | 0% | - | - |
01/19 | 288 | 289 | 288 | 289 | 0% | 21,900 | 30億2118万 | +0.7% | - | - |
01/18 | 289 | 289 | 289 | 289 | +0.35% | 5,200 | 30億2118万 | +1.05% | - | - |
01/17 | 288 | 289 | 288 | 288 | 0% | 13,300 | 30億1072万 | +0.7% | - | - |
01/14 | 288 | 288 | 288 | 288 | -0.35% | 14,000 | 30億1072万 | +1.05% | - | - |
01/13 | 288 | 289 | 288 | 289 | 0% | 7,300 | 30億2118万 | +1.76% | - | - |
01/12 | 289 | 289 | 288 | 289 | 0% | 14,800 | 30億2118万 | +2.12% | - | - |
01/11 | 288 | 289 | 288 | 289 | +0.35% | 21,500 | 30億2118万 | +2.48% | - | - |
01/07 | 288 | 289 | 288 | 288 | 0% | 25,100 | 30億1072万 | +2.13% | - | - |
01/06 | 288 | 289 | 288 | 288 | 0% | 13,700 | 30億1072万 | +2.49% | - | - |
01/05 | 288 | 289 | 288 | 288 | 0% | 21,100 | 30億1072万 | +2.86% | - | - |
01/04 | 288 | 289 | 288 | 288 | 0% | 36,300 | 30億1072万 | +3.23% | - | - |
2021 | ||||||||||
12/30 | 287 | 289 | 287 | 288 | +0.35% | 33,800 | 30億1072万 | +3.23% | - | - |
12/29 | 287 | 287 | 286 | 287 | -0.35% | 54,300 | 30億27万 | +2.87% | - | - |
12/28 | 287 | 288 | 286 | 288 | +0.35% | 26,800 | 30億1072万 | +3.23% | - | - |
12/27 | 287 | 287 | 286 | 287 | +0.35% | 21,000 | 30億27万 | +2.87% | - | - |
12/24 | 286 | 287 | 286 | 286 | 0% | 53,600 | 29億8982万 | +2.51% | - | - |
12/23 | 287 | 287 | 286 | 286 | 0% | 19,200 | 29億8982万 | +2.51% | - | - |
12/22 | 286 | 287 | 286 | 286 | 0% | 21,500 | 29億8982万 | +2.14% | - | - |
12/21 | 287 | 287 | 286 | 286 | -0.35% | 35,800 | 29億8982万 | +2.14% | - | - |
12/20 | 287 | 288 | 287 | 287 | 0% | 43,500 | 30億27万 | +2.5% | - | - |
12/17 | 287 | 287 | 287 | 287 | 0% | 24,900 | 30億27万 | +2.5% | - | - |
12/16 | 287 | 288 | 287 | 287 | 0% | 17,700 | 30億27万 | +2.5% | - | - |
12/15 | 286 | 288 | 286 | 287 | +0.35% | 71,200 | 30億27万 | +2.14% | - | - |
12/14 | 286 | 286 | 285 | 286 | +0.35% | 98,400 | 29億8982万 | +1.78% | - | - |
12/13 | 288 | 296 | 283 | 285 | +7.55% | 117,300 | 29億7936万 | +1.06% | - | - |
12/10 | 265 | 266 | 264 | 265 | 0% | 5,200 | 27億7028万 | -6.03% | - | - |
12/09 | 266 | 269 | 265 | 265 | -1.12% | 3,000 | 27億7028万 | -6.36% | - | - |
12/08 | 270 | 270 | 265 | 268 | -0.74% | 2,400 | 28億165万 | -5.63% | - | - |
12/07 | 268 | 270 | 262 | 270 | +0.37% | 7,100 | 28億2255万 | -5.26% | - | - |
12/06 | 270 | 270 | 269 | 269 | -0.37% | 200 | 28億1210万 | -5.94% | - | - |
12/03 | 267 | 274 | 267 | 270 | +1.12% | 2,600 | 28億2255万 | -5.92% | - | - |
12/02 | 267 | 267 | 267 | 267 | -1.11% | 300 | 27億9119万 | -6.97% | - | - |
12/01 | 256 | 282 | 253 | 270 | +1.89% | 8,300 | 28億2255万 | -6.25% | - | - |
11/30 | 270 | 270 | 265 | 265 | -1.85% | 1,800 | 27億7028万 | -8.3% | - | - |
11/29 | 282 | 282 | 269 | 270 | -3.91% | 1,300 | 28億2255万 | -6.9% | - | - |
11/26 | 285 | 285 | 264 | 281 | -1.75% | 7,100 | 29億3755万 | -3.44% | - | - |
11/25 | 286 | 290 | 285 | 286 | -1.38% | 3,800 | 29億8982万 | -1.72% | - | - |
11/24 | 289 | 290 | 289 | 290 | +0.69% | 1,300 | 30億3163万 | -0.34% | - | - |
11/22 | 290 | 290 | 286 | 288 | -0.69% | 1,700 | 30億1072万 | -1.03% | - | - |
11/19 | 295 | 295 | 290 | 290 | -0.34% | 3,500 | 30億3163万 | -0.34% | - | - |
11/18 | 298 | 298 | 288 | 291 | -0.34% | 2,500 | 30億4209万 | 0% | - | - |
11/17 | 298 | 298 | 290 | 292 | -1.02% | 1,700 | 30億5254万 | +0.34% | - | - |
11/16 | 286 | 303 | 286 | 295 | +3.15% | 8,800 | 30億8390万 | +1.37% | - | - |
11/15 | 288 | 289 | 285 | 286 | -1.04% | 4,400 | 29億8982万 | -1.72% | - | - |
11/12 | 288 | 292 | 288 | 289 | -1.7% | 4,500 | 30億2118万 | -0.69% | - | - |
11/11 | 304 | 304 | 292 | 294 | -1.67% | 9,300 | 30億7345万 | +1.38% | - | - |
11/10 | 300 | 304 | 298 | 299 | -0.33% | 900 | 31億2572万 | +3.1% | - | - |
11/09 | 305 | 305 | 296 | 300 | -0.33% | 9,400 | 31億3617万 | +3.45% | - | - |
11/08 | 299 | 329 | 297 | 301 | +3.08% | 32,200 | 31億4662万 | +3.79% | - | - |
11/05 | 292 | 296 | 290 | 292 | -0.68% | 2,200 | 30億5254万 | +1.04% | - | - |
11/04 | 294 | 294 | 288 | 294 | +1.38% | 4,400 | 30億7345万 | +1.38% | - | - |
11/02 | 291 | 292 | 290 | 290 | -0.34% | 500 | 30億3163万 | +0.35% | - | - |
11/01 | 287 | 294 | 285 | 291 | +1.39% | 5,300 | 30億4209万 | +1.04% | - | - |
10/29 | 292 | 292 | 287 | 287 | -0.35% | 700 | 30億27万 | 0% | - | - |
10/28 | 290 | 290 | 285 | 288 | -0.69% | 4,300 | 30億1072万 | +0.7% | - | - |
10/27 | 290 | 290 | 290 | 290 | +0.35% | 400 | 30億3163万 | +1.75% | - | - |
10/26 | 295 | 296 | 288 | 289 | 0% | 4,800 | 30億2118万 | +1.76% | - | - |
10/25 | 296 | 296 | 289 | 289 | 0% | 4,400 | 30億2118万 | +2.12% | - | - |
10/22 | 292 | 298 | 288 | 289 | +0.35% | 4,700 | 30億2118万 | +2.48% | - | - |
10/21 | 289 | 293 | 288 | 288 | 0% | 1,800 | 30億1072万 | +2.49% | - | - |
10/20 | 292 | 293 | 287 | 288 | +0.35% | 3,700 | 30億1072万 | +2.86% | - | - |
10/19 | 294 | 294 | 287 | 287 | -2.05% | 3,800 | 30億27万 | +2.87% | - | - |
10/18 | 290 | 293 | 285 | 293 | +1.03% | 2,900 | 30億6299万 | +5.4% | - | - |
10/15 | 286 | 292 | 285 | 290 | +1.4% | 2,300 | 30億3163万 | +4.69% | - | - |
10/14 | 290 | 290 | 284 | 286 | 0% | 4,200 | 29億8982万 | +3.62% | - | - |
10/13 | 295 | 295 | 285 | 286 | -1.38% | 6,700 | 29億8982万 | +4.38% | - | - |
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 | 335 4/21 | 245 6/19 | 17,000 6/23 | - | - | +12.95% 8/21 | -20.08% 5/31 |
2008年 3月期 | 321 6/18 | 275 11/12 9/11 他3件 | 12,000 6/18 | - | - | +11.04% 6/19 | -6.66% 4/3 |
2009年 3月期 | 290 4/8 | 170 11/21 | 38,000 11/21 | - | - | +14.36% 3/24 | -18.25% 10/10 |
2010年 3月期 | 272 3/18 | 185 4/21 | 7,000 10/22 | - | - | +18.06% 2/24 | -16.12% 5/20 |
2011年 3月期 | 255 3/11 | 185 3/17 | 9,000 3/16 12/17 5/18 | 26億6574万 | 19億3397万 | +13.53% 1/13 | -19.73% 3/17 |
2012年 3月期 | 200 4/8 | 142 12/22 | 12,000 7/22 | 20億9078万 | 14億8445万 | +19.62% 2/8 | -15.43% 4/2 |
2013年 3月期 | 219 3/25 | 130 6/22 | 64,000 6/22 | 22億8940万 | 13億5900万 | +16.76% 1/8 | -15.48% 4/5 |
2014年 3月期 | 330 1/24 | 166 4/10 4/5 | 95,000 4/10 | 34億4979万 | 17億3535万 | +34.31% 9/11 | -14.27% 4/11 |
2015年 3月期 | 424 2/25 | 225 5/8 4/22 | 57,000 12/9 | 44億3246万 | 23億5213万 | +16.65% 6/4 | -8.14% 4/15 |
2016年 3月期 | 448 1/18 1/15 | 340 6/29 | 102,000 4/27 | 46億8335万 | 35億5433万 | +6.65% 10/7 | -22.29% 5/27 |
2017年 3月期 | 414 4/14 4/6 | 270 6/24 6/15 | 110,000 6/6 5/27 | 43億2792万 | 28億2255万 | +8.28% 1/25 | -18.27% 6/8 |
2018年 3月期 | 428 1/4 | 321 4/6 | 20,000 7/14 | 44億7427万 | 33億5570万 | +8.63% 7/14 | -7.68% 4/2 |
2019年 3月期 | 370 11/30 | 330 12/26 | 10,000 6/20 | 38億6795万 | 34億4979万 | +4.58% 11/30 | -6.64% 12/25 |
2020年 3月期 | 368 2/14 12/2 | 291 3/10 | 9,900 3/10 | 38億4704万 | 30億4209万 | +6.16% 5/11 | -22.24% 4/6 |
2021年 3月期 | 330 5/26 | 206 12/29 | 574,100 2/8 | 34億4979万 | 21億5350万 | +17.38% 2/8 | -22.95% 7/14 |
年間値上がり率
- 1991/12/27 vs 1990/12/28
- 21%(1.21倍)
- 1992/12/28 vs 1991/12/27
- -51%(0.49倍)
- 1993/12/27 vs 1992/12/28
- -29%(0.71倍)
- 1994/12/27 vs 1993/12/27
- 21%(1.21倍)
- 1995/12/26 vs 1994/12/27
- -23%(0.77倍)
- 1996/12/30 vs 1995/12/26
- 20%(1.2倍)
- 1997/12/26 vs 1996/12/30
- -42%(0.58倍)
- 1998/12/22 vs 1997/12/26
- -24%(0.76倍)
- 1999/12/21 vs 1998/12/22
- -16%(0.84倍)
- 2000/12/28 vs 1999/12/21
- -8%(0.92倍)
- 2001/12/26 vs 2000/12/28
- -50%(0.5倍)
- 2002/12/30 vs 2001/12/26
- -61%(0.39倍)
- 2003/12/30 vs 2002/12/30
- 108%(2.08倍)
- 2004/12/30 vs 2003/12/30
- -11%(0.89倍)
- 2005/12/30 vs 2004/12/30
- 191%(2.91倍)
- 2006/12/28 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/27 vs 2006/12/28
- 9%(1.09倍)
- 2008/12/29 vs 2007/12/27
- -37%(0.63倍)
- 2009/12/28 vs 2008/12/29
- 22%(1.22倍)
- 2010/12/29 vs 2009/12/28
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/29
- -33%(0.67倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 44%(1.44倍)
- 2014/12/30 vs 2013/12/30
- 30%(1.3倍)
- 2015/12/30 vs 2014/12/30
- 38%(1.38倍)
- 2016/12/29 vs 2015/12/30
- -22%(0.78倍)
- 2017/12/29 vs 2016/12/29
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 29%(1.29倍)