株価チャート
株価
3/27
- 前日 (3/24)
- 3,835
- 始値
- 3,875
- 高値
- 3,880
- 安値
- 3,845
- 終値 +0.52%
- 3,855
- 出来高 -21.39%
- 70,200
乖離率
- 株価（5日）
移動平均値 - -0.13%
3,860 - 株価（25日）
移動平均値 - -4.22%
4,025 - 出来高（5日）
移動平均値 - -27.3%
96,560
2022/10/28～2023/03/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 03/27 | 3,875 | 3,880 | 3,845 | 3,855 | +0.52% | 70,200 | 1827億6844万 | -4.22% | 20.11 | 1.27 |
| 03/24 | 3,825 | 3,860 | 3,790 | 3,835 | -0.9% | 89,300 | 1818億2022万 | -4.84% | 20.01 | 1.26 |
| 03/23 | 3,840 | 3,880 | 3,795 | 3,870 | +0.26% | 100,300 | 1834億7960万 | -4.14% | 20.19 | 1.27 |
| 03/22 | 3,910 | 3,910 | 3,860 | 3,860 | -0.52% | 115,800 | 1830億549万 | -4.53% | 20.14 | 1.27 |
| 03/20 | 3,930 | 3,935 | 3,860 | 3,880 | -1.9% | 107,200 | 1839億5371万 | -4.17% | 20.24 | 1.28 |
| 03/17 | 3,935 | 3,965 | 3,935 | 3,955 | +0.76% | 72,300 | 1875億951万 | -2.44% | 20.64 | 1.3 |
| 03/16 | 3,960 | 3,960 | 3,905 | 3,925 | -2.61% | 109,500 | 1860億8719万 | -3.25% | 20.48 | 1.29 |
| 03/15 | 4,005 | 4,040 | 3,990 | 4,030 | +1% | 73,300 | 1910億6532万 | -0.76% | 21.03 | 1.33 |
| 03/14 | 4,000 | 4,020 | 3,930 | 3,990 | -1.97% | 190,900 | 1891億6889万 | -1.82% | 20.82 | 1.31 |
| 03/13 | 4,100 | 4,100 | 4,010 | 4,070 | -1.69% | 103,900 | 1929億6175万 | +0.07% | 21.24 | 1.34 |
| 03/10 | 4,165 | 4,175 | 4,125 | 4,140 | -1.78% | 103,700 | 1962億8050万 | +1.85% | 21.6 | 1.36 |
| 03/09 | 4,205 | 4,245 | 4,200 | 4,215 | +0.84% | 84,200 | 1998億3631万 | +3.72% | 21.99 | 1.39 |
| 03/08 | 4,180 | 4,200 | 4,170 | 4,180 | -0.24% | 74,500 | 1981億7693万 | +2.93% | 21.81 | 1.38 |
| 03/07 | 4,170 | 4,210 | 4,170 | 4,190 | +0.84% | 85,800 | 1986億5104万 | +3.2% | 21.86 | 1.38 |
| 03/06 | 4,105 | 4,160 | 4,105 | 4,155 | +1.22% | 87,900 | 1969億9166万 | +2.42% | 21.68 | 1.37 |
| 03/03 | 4,095 | 4,110 | 4,080 | 4,105 | +0.61% | 80,500 | 1946億2112万 | +1.26% | 21.42 | 1.35 |
| 03/02 | 4,110 | 4,115 | 4,065 | 4,080 | +0.37% | 84,100 | 1934億3586万 | +0.62% | 21.29 | 1.34 |
| 03/01 | 4,065 | 4,085 | 4,050 | 4,065 | 0% | 84,900 | 1927億2469万 | +0.27% | 21.21 | 1.34 |
| 02/28 | 4,055 | 4,080 | 4,040 | 4,065 | -0.12% | 91,600 | 1927億2469万 | +0.35% | 21.21 | 1.34 |
| 02/27 | 4,045 | 4,080 | 4,025 | 4,070 | +0.74% | 112,000 | 1929億6175万 | +0.54% | 21.24 | 1.34 |
| 02/24 | 4,010 | 4,060 | 4,005 | 4,040 | +1% | 85,100 | 1915億3943万 | -0.15% | 21.08 | 1.33 |
| 02/22 | 4,015 | 4,030 | 3,985 | 4,000 | -0.62% | 63,400 | 1896億4300万 | -1.09% | 20.87 | 1.32 |
| 02/21 | 4,045 | 4,060 | 4,015 | 4,025 | -0.49% | 68,300 | 1908億2826万 | -0.52% | 21 | 1.32 |
| 02/20 | 4,020 | 4,045 | 3,985 | 4,045 | +1.38% | 97,200 | 1917億7648万 | -0.05% | 21.11 | 1.33 |
| 02/17 | 3,965 | 4,000 | 3,950 | 3,990 | +0.63% | 53,200 | 1891億6889万 | -1.29% | 20.82 | 1.31 |
| 02/16 | 4,015 | 4,020 | 3,960 | 3,965 | -1.37% | 122,800 | 1879億8362万 | -1.98% | 20.69 | 1.31 |
| 02/15 | 4,035 | 4,050 | 4,000 | 4,020 | 0% | 69,800 | 1905億9121万 | -0.77% | 20.98 | 1.32 |
| 02/14 | 4,025 | 4,030 | 3,990 | 4,020 | +0.25% | 75,600 | 1905億9121万 | -0.89% | 20.98 | 1.32 |
| 02/13 | 4,010 | 4,025 | 3,975 | 4,010 | 0% | 67,900 | 1901億1710万 | -1.23% | 20.92 | 1.32 |
| 02/10 | 4,010 | 4,045 | 3,990 | 4,010 | -0.25% | 63,800 | 1901億1710万 | -1.43% | 20.92 | 1.32 |
| 02/09 | 4,040 | 4,060 | 4,015 | 4,020 | -0.25% | 32,000 | 1905億9121万 | -1.42% | 20.98 | 1.32 |
| 02/08 | 4,050 | 4,070 | 4,020 | 4,030 | -1.47% | 61,000 | 1910億6532万 | -1.39% | 21.03 | 1.33 |
| 02/07 | 4,110 | 4,135 | 4,080 | 4,090 | +0.49% | 90,300 | 1939億996万 | -0.27% | 21.34 | 1.35 |
| 02/06 | 4,060 | 4,075 | 4,010 | 4,070 | +1.37% | 77,800 | 1929億6175万 | -1.12% | 21.24 | 1.34 |
| 02/03 | 4,075 | 4,090 | 4,010 | 4,015 | -2.55% | 85,200 | 1903億5416万 | -2.76% | 20.95 | 1.32 |
| 02/02 | 4,150 | 4,165 | 4,120 | 4,120 | -0.84% | 77,900 | 1953億3229万 | -0.6% | 21.5 | 1.36 |
| 02/01 | 4,260 | 4,280 | 4,155 | 4,155 | +0.24% | 135,400 | 1969億9166万 | 0% | 21.68 | 1.37 |
| 01/31 | 4,155 | 4,170 | 4,120 | 4,145 | +0.97% | 121,200 | 1965億1755万 | -0.41% | 21.63 | 1.36 |
| 01/30 | 4,080 | 4,120 | 4,070 | 4,105 | +0.12% | 474,800 | 1946億2112万 | -1.58% | 21.42 | 1.35 |
| 01/27 | 4,125 | 4,145 | 4,090 | 4,100 | -0.24% | 113,600 | 1943億8407万 | -1.87% | 21.39 | 1.35 |
| 01/26 | 4,055 | 4,110 | 4,055 | 4,110 | +1.36% | 92,300 | 1948億5818万 | -1.84% | 21.44 | 1.35 |
| 01/25 | 4,000 | 4,060 | 3,995 | 4,055 | +1.5% | 137,100 | 1922億5059万 | -3.48% | 21.16 | 1.33 |
| 01/24 | 4,055 | 4,060 | 3,975 | 3,995 | -0.13% | 184,900 | 1894億594万 | -5.26% | 20.84 | 1.31 |
| 01/23 | 4,045 | 4,055 | 3,975 | 4,000 | -0.12% | 197,100 | 1896億4300万 | -5.62% | 20.87 | 1.32 |
| 01/20 | 4,005 | 4,020 | 3,970 | 4,005 | +0.38% | 89,800 | 1898億8005万 | -5.96% | 20.9 | 1.32 |
| 01/19 | 4,010 | 4,045 | 3,990 | 3,990 | -1.72% | 156,000 | 1891億6889万 | -6.71% | 20.82 | 1.31 |
| 01/18 | 4,070 | 4,110 | 4,025 | 4,060 | 0% | 196,400 | 1924億8764万 | -5.49% | 21.18 | 1.34 |
| 01/17 | 4,000 | 4,070 | 3,990 | 4,060 | +4.1% | 195,000 | 1924億8764万 | -5.84% | 21.18 | 1.34 |
| 01/16 | 4,010 | 4,045 | 3,880 | 3,900 | -4.18% | 218,600 | 1849億192万 | -9.91% | 20.35 | 1.28 |
| 01/13 | 4,065 | 4,105 | 4,030 | 4,070 | -1.33% | 169,700 | 1929億6175万 | -6.44% | 21.24 | 1.34 |
| 01/12 | 4,145 | 4,145 | 4,100 | 4,125 | -0.48% | 132,500 | 1955億6934万 | -5.43% | 21.52 | 1.36 |
| 01/11 | 4,155 | 4,180 | 4,125 | 4,145 | +0.48% | 76,200 | 1965億1755万 | -5.17% | 21.63 | 1.36 |
| 01/10 | 4,230 | 4,255 | 4,125 | 4,125 | -2.02% | 156,700 | 1955億6934万 | -5.95% | 21.52 | 1.36 |
| 01/06 | 4,260 | 4,280 | 4,205 | 4,210 | -0.71% | 117,800 | 1995億9925万 | -4.45% | 21.97 | 1.39 |
| 01/05 | 4,250 | 4,255 | 4,220 | 4,240 | -0.24% | 68,000 | 2010億2158万 | -4.18% | 22.12 | 1.4 |
| 01/04 | 4,330 | 4,330 | 4,250 | 4,250 | -2.86% | 85,200 | 2014億9568万 | -4.37% | 22.18 | 1.4 |
| 2022 | ||||||||||
| 12/30 | 4,470 | 4,485 | 4,375 | 4,375 | -2.13% | 71,400 | 2074億2203万 | -1.99% | 22.83 | 1.44 |
| 12/29 | 4,405 | 4,485 | 4,380 | 4,470 | +1.59% | 71,100 | 2119億2605万 | -0.25% | 23.32 | 1.47 |
| 12/28 | 4,425 | 4,425 | 4,365 | 4,400 | -0.23% | 56,400 | 2086億730万 | -2.09% | 22.96 | 1.45 |
| 12/27 | 4,410 | 4,425 | 4,390 | 4,410 | +0.92% | 60,200 | 2090億8140万 | -2.24% | 23.01 | 1.45 |
| 12/26 | 4,375 | 4,395 | 4,330 | 4,370 | +0.92% | 50,300 | 2071億8497万 | -3.38% | 22.8 | 1.44 |
| 12/23 | 4,335 | 4,355 | 4,310 | 4,330 | -1.03% | 42,400 | 2052億8854万 | -4.56% | 22.59 | 1.43 |
| 12/22 | 4,300 | 4,380 | 4,285 | 4,375 | +2.34% | 79,200 | 2074億2203万 | -3.91% | 22.83 | 1.44 |
| 12/21 | 4,320 | 4,335 | 4,260 | 4,275 | -1.5% | 98,900 | 2026億8095万 | -6.33% | 22.31 | 1.41 |
| 12/20 | 4,455 | 4,460 | 4,305 | 4,340 | -2.47% | 100,100 | 2057億6265万 | -5.18% | 22.64 | 1.43 |
| 12/19 | 4,445 | 4,475 | 4,410 | 4,450 | 0% | 66,700 | 2109億7783万 | -3.01% | 23.22 | 1.46 |
| 12/16 | 4,515 | 4,515 | 4,445 | 4,450 | -1.55% | 123,400 | 2109億7783万 | -3.26% | 23.22 | 1.46 |
| 12/15 | 4,550 | 4,560 | 4,505 | 4,520 | -0.11% | 59,100 | 2142億9659万 | -2.12% | 23.58 | 1.49 |
| 12/14 | 4,465 | 4,525 | 4,445 | 4,525 | +1.69% | 78,800 | 2145億3364万 | -2.31% | 23.61 | 1.49 |
| 12/13 | 4,500 | 4,500 | 4,435 | 4,450 | -0.45% | 84,500 | 2109億7783万 | -4.22% | 23.22 | 1.46 |
| 12/12 | 4,470 | 4,470 | 4,425 | 4,470 | -0.11% | 47,700 | 2119億2605万 | -4.08% | 23.32 | 1.47 |
| 12/09 | 4,435 | 4,485 | 4,415 | 4,475 | -0.22% | 71,300 | 2121億6310万 | -4.24% | 23.35 | 1.47 |
| 12/08 | 4,440 | 4,500 | 4,415 | 4,485 | +1.36% | 84,300 | 2126億3721万 | -4.41% | 23.4 | 1.48 |
| 12/07 | 4,320 | 4,460 | 4,320 | 4,425 | +1.72% | 93,400 | 2097億9256万 | -6.01% | 23.09 | 1.46 |
| 12/06 | 4,370 | 4,440 | 4,350 | 4,350 | -0.34% | 124,800 | 2062億3676万 | -7.98% | 22.7 | 1.43 |
| 12/05 | 4,495 | 4,505 | 4,360 | 4,365 | -3.32% | 182,600 | 2069億4792万 | -7.99% | 22.78 | 1.44 |
| 12/02 | 4,600 | 4,600 | 4,485 | 4,515 | -2.48% | 132,300 | 2140億5953万 | -5.13% | 23.56 | 1.49 |
| 12/01 | 4,690 | 4,710 | 4,630 | 4,630 | -1.28% | 62,300 | 2195億1177万 | -2.91% | 24.16 | 1.52 |
| 11/30 | 4,675 | 4,695 | 4,640 | 4,690 | -0.11% | 82,100 | 2223億5641万 | -1.8% | 24.47 | 1.54 |
| 11/29 | 4,745 | 4,745 | 4,650 | 4,695 | -1.57% | 90,300 | 2225億9347万 | -1.7% | 24.5 | 1.55 |
| 11/28 | 4,795 | 4,795 | 4,730 | 4,770 | -0.52% | 122,000 | 2261億4927万 | -0.1% | 24.89 | 1.57 |
| 11/25 | 4,840 | 4,840 | 4,760 | 4,795 | +0.1% | 44,600 | 2273億3454万 | +0.57% | 25.02 | 1.58 |
| 11/24 | 4,830 | 4,865 | 4,790 | 4,790 | -0.62% | 77,000 | 2270億9749万 | +0.57% | 24.99 | 1.58 |
| 11/22 | 4,735 | 4,820 | 4,735 | 4,820 | +2.23% | 82,500 | 2285億1981万 | +1.28% | 25.15 | 1.59 |
| 11/21 | 4,735 | 4,740 | 4,675 | 4,715 | 0% | 88,100 | 2235億4168万 | -0.76% | 24.6 | 1.55 |
| 11/18 | 4,760 | 4,770 | 4,685 | 4,715 | -0.32% | 56,300 | 2235億4168万 | -0.7% | 24.6 | 1.55 |
| 11/17 | 4,665 | 4,740 | 4,660 | 4,730 | +1.83% | 88,900 | 2242億5284万 | -0.11% | 24.68 | 1.56 |
| 11/16 | 4,650 | 4,670 | 4,580 | 4,645 | +0.76% | 87,600 | 2202億2293万 | -1.55% | 24.24 | 1.53 |
| 11/15 | 4,575 | 4,650 | 4,565 | 4,610 | -0.11% | 66,500 | 2185億6355万 | -2% | 24.05 | 1.52 |
| 11/14 | 4,760 | 4,790 | 4,610 | 4,615 | -3.05% | 142,700 | 2188億61万 | -2.22% | 24.08 | 1.52 |
| 11/11 | 4,975 | 4,975 | 4,715 | 4,760 | -2.66% | 160,800 | 2256億7517万 | +0.53% | 24.84 | 1.57 |
| 11/10 | 4,810 | 4,915 | 4,810 | 4,890 | +0.51% | 67,400 | 2318億3856万 | +3.1% | 25.51 | 1.61 |
| 11/09 | 4,900 | 4,910 | 4,815 | 4,865 | -0.41% | 65,500 | 2306億5329万 | +2.51% | 25.38 | 1.6 |
| 11/08 | 4,875 | 4,910 | 4,820 | 4,885 | +2.09% | 91,400 | 2316億151万 | +2.97% | 25.49 | 1.61 |
| 11/07 | 4,855 | 4,860 | 4,775 | 4,785 | -0.62% | 77,900 | 2268億6043万 | +0.93% | 24.97 | 1.57 |
| 11/04 | 4,860 | 4,890 | 4,810 | 4,815 | -2.63% | 89,100 | 2282億8276万 | +1.5% | 25.12 | 1.58 |
| 11/02 | 4,945 | 4,990 | 4,925 | 4,945 | +1.23% | 109,400 | 2344億4615万 | +4.3% | 25.8 | 1.63 |
| 11/01 | 4,895 | 4,915 | 4,855 | 4,885 | -0.31% | 55,100 | 2316億151万 | +3.15% | 25.49 | 1.61 |
| 10/31 | 4,830 | 4,910 | 4,830 | 4,900 | +2.62% | 112,300 | 2323億1267万 | +3.59% | 25.57 | 1.61 |
| 10/28 | 4,690 | 4,800 | 4,680 | 4,775 | +0.63% | 305,200 | 2263億8633万 | +0.99% | 24.91 | 1.57 |
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 | |
| 2008年 5月期 | 1,774 5/8 | 1,194 1/22 | 421,500 5/14 | - | - | +12.6% 5/8 | -15.77% 1/22 |
| 2009年 5月期 | 1,764 6/4 | 1,127 10/28 | 560,800 6/4 | - | - | +12.96% 11/5 | -18.8% 10/10 |
| 2010年 5月期 | 1,447 10/21 | 1,127 5/27 | 666,000 1/28 | - | - | +6.63% 7/22 | -10.78% 1/29 |
| 2011年 5月期 | 1,270 3/4 1/18 | 980 3/15 | 394,100 1/14 | 614億8165万 | 474億4253万 | +11.28% 1/17 | -16.92% 3/15 |
| 2012年 5月期 | 1,198 10/11 | 1,025 8/9 | 178,200 5/28 | 579億9607万 | 496億2101万 | +6.6% 9/30 | -8.65% 8/9 |
| 2013年 5月期 | 1,610 5/20 | 1,005 9/6 | 732,800 5/1 | 779億4130万 | 486億5280万 | +18.03% 5/1 | -14.02% 6/7 |
| 2014年 5月期 | 1,474 7/16 | 1,176 6/7 | 404,900 6/21 | 713億5744万 | 569億3104万 | +7.49% 7/16 | -7.52% 2/4 |
| 2015年 5月期 | 2,213 5/29 | 1,330 7/14 | 556,800 12/5 | 1071億3298万 | 643億8629万 | +13.19% 10/31 | -4.61% 2/10 |
| 2016年 5月期 | 3,150 2/2 | 1,795 9/8 | 874,400 10/13 | 1524億9386万 | 868億9729万 | +21.65% 10/13 | -14.62% 8/25 |
| 2017年 5月期 | 3,670 4/4 | 2,051 6/24 | 1,229,500 10/11 | 1776億6745万 | 992億9044万 | +13.93% 10/13 | -7.96% 8/26 |
| 2018年 5月期 | 4,250 5/17 | 3,110 9/27 9/25 | 872,000 7/14 | 2057億4568万 | 1505億5743万 | +11.15% 10/13 | -8.9% 2/13 |
| 2019年 5月期 | 4,475 7/12 | 3,060 12/25 | 554,500 5/28 | 2166億3810万 | 1481億3689万 | +11.46% 9/25 | -17.34% 12/25 |
| 2020年 5月期 | 3,840 9/24 | 2,380 3/17 | 835,800 5/27 | 1820億5728万 | 1128億3758万 | +15.71% 4/16 | -21.02% 3/13 |
| 2021年 5月期 | 4,145 3/29 | 3,035 7/14 | 1,120,500 5/27 | 1965億1755万 | 1438億9162万 | +8.98% 9/29 | -8.81% 7/14 |
| 2022年 5月期 | 4,515 5/24 | 3,110 12/2 12/1 他2件 | 1,632,000 5/27 | 2140億5953万 | 1474億4743万 | +11.56% 4/12 | -6.63% 11/29 |
| 最新 | 3,855 2023/3/27 | 70,200 | 1827億6844万 | -4.22% 4,025 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -24%（0.76倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- -14%（0.86倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/30
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/03/27 vs 2022/12/30
- -12%（0.88倍）
- 過去安値
980円（2011/03/15） - 293%（3.93倍）
3,855円（3/27）