株価チャート
株価
6/28
- 前日 (6/27)
- 3,720
- 始値
- 3,720
- 高値
- 3,760
- 安値
- 3,695
- 終値 +0.54%
- 3,740
- 出来高 +56.53%
- 117,400
乖離率
- 株価（5日）
移動平均値 - +0.67%
3,715 - 株価（25日）
移動平均値 - +0.81%
3,710 - 出来高（5日）
移動平均値 - +53.95%
76,260
2023/02/02～2023/06/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 06/28 | 3,720 | 3,760 | 3,695 | 3,740 | +0.54% | 117,400 | 563億5786万 | +0.81% | 18.22 | 0.7 |
| 06/27 | 3,720 | 3,755 | 3,690 | 3,720 | -0.93% | 75,000 | 560億5648万 | +0.19% | 18.12 | 0.69 |
| 06/26 | 3,690 | 3,830 | 3,685 | 3,755 | +1.76% | 80,300 | 565億8389万 | +1.02% | 18.29 | 0.7 |
| 06/23 | 3,715 | 3,750 | 3,670 | 3,690 | +0.54% | 55,100 | 556億441万 | -0.78% | 17.97 | 0.69 |
| 06/22 | 3,640 | 3,705 | 3,640 | 3,670 | +1.52% | 53,500 | 553億303万 | -1.4% | 17.88 | 0.68 |
| 06/21 | 3,625 | 3,640 | 3,600 | 3,615 | +0.14% | 44,500 | 544億7424万 | -2.98% | 17.61 | 0.67 |
| 06/20 | 3,580 | 3,615 | 3,570 | 3,610 | +0.7% | 46,000 | 543億9890万 | -3.29% | 17.58 | 0.67 |
| 06/19 | 3,650 | 3,665 | 3,565 | 3,585 | -1.78% | 109,900 | 540億2217万 | -4.14% | 17.46 | 0.67 |
| 06/16 | 3,660 | 3,690 | 3,600 | 3,650 | -3.95% | 198,400 | 550億166万 | -2.64% | 17.78 | 0.68 |
| 06/15 | 3,810 | 3,810 | 3,785 | 3,800 | +0.26% | 62,100 | 572億6200万 | +1.2% | 18.51 | 0.71 |
| 06/14 | 3,815 | 3,825 | 3,770 | 3,790 | +0.13% | 64,600 | 571億1131万 | +0.93% | 18.46 | 0.71 |
| 06/13 | 3,740 | 3,830 | 3,730 | 3,785 | +1.75% | 96,900 | 570億3596万 | +0.8% | 18.44 | 0.71 |
| 06/12 | 3,700 | 3,750 | 3,695 | 3,720 | +0.95% | 55,400 | 560億5648万 | -0.98% | 18.12 | 0.69 |
| 06/09 | 3,665 | 3,700 | 3,660 | 3,685 | +0.68% | 58,500 | 555億2907万 | -2.05% | 17.95 | 0.69 |
| 06/08 | 3,695 | 3,705 | 3,655 | 3,660 | -0.41% | 36,300 | 551億5234万 | -2.79% | 17.83 | 0.68 |
| 06/07 | 3,700 | 3,705 | 3,660 | 3,675 | -0.68% | 65,000 | 553億7838万 | -2.55% | 17.9 | 0.68 |
| 06/06 | 3,695 | 3,720 | 3,650 | 3,700 | -0.13% | 36,000 | 557億5510万 | -1.99% | 18.02 | 0.69 |
| 06/05 | 3,680 | 3,715 | 3,680 | 3,705 | +1.93% | 31,300 | 558億3045万 | -1.93% | 18.05 | 0.69 |
| 06/02 | 3,600 | 3,650 | 3,600 | 3,635 | +0.41% | 39,300 | 547億7562万 | -3.68% | 17.71 | 0.68 |
| 06/01 | 3,670 | 3,685 | 3,605 | 3,620 | -2.43% | 64,000 | 545億4959万 | -4.03% | 17.63 | 0.67 |
| 05/31 | 3,790 | 3,800 | 3,710 | 3,710 | -1.72% | 78,600 | 559億579万 | -1.57% | 18.07 | 0.69 |
| 05/30 | 3,810 | 3,825 | 3,765 | 3,775 | -1.18% | 35,500 | 568億8527万 | +0.43% | 18.39 | 0.7 |
| 05/29 | 3,845 | 3,885 | 3,805 | 3,820 | -0.39% | 38,500 | 575億6338万 | +1.95% | 18.61 | 0.71 |
| 05/26 | 3,800 | 3,935 | 3,770 | 3,835 | +0.79% | 92,300 | 577億8941万 | +2.7% | 18.68 | 0.71 |
| 05/25 | 3,805 | 3,810 | 3,770 | 3,805 | +0.13% | 36,300 | 573億3734万 | +2.31% | 18.53 | 0.71 |
| 05/24 | 3,805 | 3,810 | 3,770 | 3,800 | -0.52% | 28,900 | 572億6200万 | +2.54% | 18.51 | 0.71 |
| 05/23 | 3,885 | 3,890 | 3,800 | 3,820 | 0% | 63,900 | 575億6338万 | +3.49% | 18.61 | 0.71 |
| 05/22 | 3,740 | 3,830 | 3,740 | 3,820 | +1.73% | 57,300 | 575億6338万 | +3.95% | 18.61 | 0.71 |
| 05/19 | 3,765 | 3,770 | 3,725 | 3,755 | -0.4% | 68,700 | 565億8389万 | +2.65% | 18.29 | 0.7 |
| 05/18 | 3,775 | 3,830 | 3,760 | 3,770 | -0.79% | 57,300 | 568億993万 | +3.49% | 18.36 | 0.7 |
| 05/17 | 3,740 | 3,800 | 3,730 | 3,800 | +0.53% | 35,100 | 572億6200万 | +4.83% | 18.51 | 0.71 |
| 05/16 | 3,800 | 3,820 | 3,675 | 3,780 | -0.53% | 66,200 | 569億6062万 | +4.8% | 18.41 | 0.7 |
| 05/15 | 3,795 | 3,820 | 3,790 | 3,800 | -0.13% | 28,200 | 572億6200万 | +5.88% | 18.51 | 0.71 |
| 05/12 | 3,770 | 3,815 | 3,750 | 3,805 | +0.26% | 30,700 | 573億3734万 | +6.52% | 18.53 | 0.71 |
| 05/11 | 3,775 | 3,825 | 3,775 | 3,795 | 0% | 23,800 | 571億8665万 | +6.69% | 18.49 | 0.71 |
| 05/10 | 3,800 | 3,835 | 3,785 | 3,795 | -1.43% | 37,400 | 571億8665万 | +7.11% | 18.49 | 0.71 |
| 05/09 | 3,850 | 3,880 | 3,835 | 3,850 | +0.13% | 40,000 | 580億1544万 | +9.19% | 18.75 | 0.72 |
| 05/08 | 3,745 | 3,845 | 3,740 | 3,845 | +2.53% | 40,200 | 579億4010万 | +9.7% | 18.73 | 0.72 |
| 05/02 | 3,800 | 3,810 | 3,730 | 3,750 | -1.45% | 37,000 | 565億855万 | +7.63% | 18.27 | 0.7 |
| 05/01 | 3,780 | 3,820 | 3,770 | 3,805 | +0.66% | 47,600 | 573億3734万 | +9.84% | 18.53 | 0.71 |
| 04/28 | 3,755 | 3,795 | 3,725 | 3,780 | +0.13% | 49,300 | 569億6062万 | +9.82% | 18.41 | 0.7 |
| 04/27 | 3,605 | 3,785 | 3,605 | 3,775 | +4.57% | 124,200 | 568億8527万 | +10.38% | 18.39 | 0.7 |
| 04/26 | 3,590 | 3,640 | 3,570 | 3,610 | +0.98% | 52,700 | 543億9890万 | +6.24% | 17.58 | 0.67 |
| 04/25 | 3,550 | 3,595 | 3,550 | 3,575 | +0.85% | 51,900 | 538億7148万 | +5.68% | 17.41 | 0.67 |
| 04/24 | 3,500 | 3,545 | 3,485 | 3,545 | +2.16% | 38,500 | 534億1942万 | +5.32% | 17.27 | 0.66 |
| 04/21 | 3,465 | 3,490 | 3,460 | 3,470 | -0.29% | 34,700 | 522億8924万 | +3.49% | 16.9 | 0.65 |
| 04/20 | 3,470 | 3,490 | 3,470 | 3,480 | +0.14% | 15,300 | 524億3993万 | +4.1% | 16.95 | 0.65 |
| 04/19 | 3,460 | 3,485 | 3,450 | 3,475 | -0.14% | 25,700 | 523億6459万 | +4.23% | 16.93 | 0.65 |
| 04/18 | 3,490 | 3,500 | 3,465 | 3,480 | +0.14% | 24,500 | 524億3993万 | +4.72% | 16.95 | 0.65 |
| 04/17 | 3,440 | 3,475 | 3,435 | 3,475 | +1.46% | 23,300 | 523億6459万 | +4.79% | 16.93 | 0.65 |
| 04/14 | 3,410 | 3,435 | 3,410 | 3,425 | +0.44% | 29,900 | 516億1114万 | +3.41% | 16.68 | 0.64 |
| 04/13 | 3,385 | 3,425 | 3,385 | 3,410 | +0.29% | 13,600 | 513億8511万 | +2.99% | 16.61 | 0.64 |
| 04/12 | 3,370 | 3,400 | 3,365 | 3,400 | +0.89% | 23,300 | 512億3442万 | +2.81% | 16.56 | 0.63 |
| 04/11 | 3,380 | 3,415 | 3,360 | 3,370 | +0.9% | 30,700 | 507億8235万 | +2% | 16.42 | 0.63 |
| 04/10 | 3,340 | 3,365 | 3,330 | 3,340 | 0% | 21,400 | 503億3028万 | +1.18% | 16.27 | 0.62 |
| 04/07 | 3,315 | 3,345 | 3,315 | 3,340 | +0.45% | 22,900 | 503億3028万 | +1.24% | 16.27 | 0.62 |
| 04/06 | 3,345 | 3,375 | 3,315 | 3,325 | -1.63% | 41,100 | 501億425万 | +0.85% | 16.2 | 0.62 |
| 04/05 | 3,390 | 3,395 | 3,365 | 3,380 | -1.46% | 46,100 | 509億3304万 | +2.55% | 16.46 | 0.63 |
| 04/04 | 3,440 | 3,450 | 3,410 | 3,430 | -0.29% | 51,500 | 516億8649万 | +4.19% | 16.71 | 0.64 |
| 04/03 | 3,395 | 3,445 | 3,385 | 3,440 | +2.08% | 28,500 | 518億3718万 | +4.69% | 16.76 | 0.64 |
| 03/31 | 3,365 | 3,385 | 3,340 | 3,370 | +1.35% | 41,200 | 507億8235万 | +2.74% | 16.42 | 0.63 |
| 03/30 | 3,335 | 3,365 | 3,310 | 3,325 | -0.3% | 30,000 | 501億425万 | +1.5% | 16.2 | 0.62 |
| 03/29 | 3,265 | 3,335 | 3,250 | 3,335 | +2.62% | 32,800 | 502億5494万 | +1.86% | 16.25 | 0.63 |
| 03/28 | 3,245 | 3,255 | 3,235 | 3,250 | +0.31% | 19,000 | 489億7408万 | -0.61% | 15.83 | 0.61 |
| 03/27 | 3,225 | 3,260 | 3,220 | 3,240 | +0.47% | 19,400 | 488億2339万 | -0.92% | 15.78 | 0.61 |
| 03/24 | 3,255 | 3,255 | 3,215 | 3,225 | -0.62% | 34,500 | 485億9735万 | -1.38% | 15.71 | 0.61 |
| 03/23 | 3,200 | 3,245 | 3,185 | 3,245 | +0.78% | 19,900 | 488億9873万 | -0.76% | 15.81 | 0.61 |
| 03/22 | 3,215 | 3,240 | 3,210 | 3,220 | +1.74% | 23,200 | 485億2201万 | -1.56% | 15.68 | 0.6 |
| 03/20 | 3,220 | 3,220 | 3,160 | 3,165 | -1.71% | 31,000 | 476億9322万 | -3.62% | 15.42 | 0.59 |
| 03/17 | 3,215 | 3,230 | 3,205 | 3,220 | +0.16% | 41,200 | 485億2201万 | -2.42% | 15.68 | 0.6 |
| 03/16 | 3,180 | 3,215 | 3,165 | 3,215 | -1.08% | 41,300 | 484億4666万 | -2.96% | 15.66 | 0.6 |
| 03/15 | 3,260 | 3,280 | 3,230 | 3,250 | +1.25% | 38,600 | 489億7408万 | -2.29% | 15.83 | 0.61 |
| 03/14 | 3,255 | 3,255 | 3,180 | 3,210 | -2.73% | 59,800 | 483億7132万 | -3.83% | 15.64 | 0.6 |
| 03/13 | 3,335 | 3,335 | 3,285 | 3,300 | -2.22% | 37,100 | 497億2752万 | -1.49% | 16.07 | 0.62 |
| 03/10 | 3,375 | 3,390 | 3,350 | 3,375 | -0.3% | 37,600 | 508億5769万 | +0.51% | 16.44 | 0.63 |
| 03/09 | 3,340 | 3,405 | 3,340 | 3,385 | +1.8% | 24,600 | 510億838万 | +0.59% | 16.49 | 0.64 |
| 03/08 | 3,290 | 3,335 | 3,285 | 3,325 | +0.15% | 26,200 | 501億425万 | -1.34% | 16.2 | 0.62 |
| 03/07 | 3,290 | 3,320 | 3,290 | 3,320 | +1.07% | 22,600 | 500億2890万 | -1.75% | 16.17 | 0.62 |
| 03/06 | 3,310 | 3,315 | 3,280 | 3,285 | -0.45% | 31,100 | 495億149万 | -3.04% | 16 | 0.62 |
| 03/03 | 3,285 | 3,305 | 3,275 | 3,300 | +0.3% | 32,400 | 497億2752万 | -2.86% | 16.07 | 0.62 |
| 03/02 | 3,310 | 3,330 | 3,280 | 3,290 | 0% | 26,800 | 495億7683万 | -3.35% | 16.03 | 0.62 |
| 03/01 | 3,255 | 3,330 | 3,255 | 3,290 | 0% | 40,100 | 495億7683万 | -3.58% | 16.03 | 0.62 |
| 02/28 | 3,265 | 3,325 | 3,240 | 3,290 | +0.15% | 52,900 | 495億7683万 | -3.8% | 16.03 | 0.62 |
| 02/27 | 3,275 | 3,295 | 3,260 | 3,285 | +0.31% | 16,000 | 495億149万 | -4.12% | 16 | 0.62 |
| 02/24 | 3,300 | 3,300 | 3,245 | 3,275 | -0.46% | 47,700 | 493億5080万 | -4.52% | 15.95 | 0.62 |
| 02/22 | 3,235 | 3,290 | 3,225 | 3,290 | +0.77% | 43,700 | 495億7683万 | -4.19% | 16.03 | 0.62 |
| 02/21 | 3,260 | 3,270 | 3,245 | 3,265 | +0.77% | 20,500 | 492億11万 | -5.09% | 15.9 | 0.61 |
| 02/20 | 3,250 | 3,280 | 3,240 | 3,240 | -0.46% | 26,000 | 488億2339万 | -5.92% | 15.78 | 0.61 |
| 02/17 | 3,210 | 3,270 | 3,210 | 3,255 | +0.46% | 47,700 | 490億4942万 | -5.6% | 15.86 | 0.61 |
| 02/16 | 3,215 | 3,260 | 3,200 | 3,240 | +0.78% | 39,400 | 488億2339万 | -6.11% | 15.78 | 0.61 |
| 02/15 | 3,300 | 3,305 | 3,190 | 3,215 | -1.83% | 92,000 | 484億4666万 | -6.95% | 15.66 | 0.6 |
| 02/14 | 3,190 | 3,300 | 3,190 | 3,275 | -7.49% | 132,100 | 493億5080万 | -5.32% | 15.95 | 0.62 |
| 02/13 | 3,565 | 3,565 | 3,525 | 3,540 | -0.7% | 24,500 | 533億4407万 | +2.34% | 17.24 | 0.66 |
| 02/10 | 3,540 | 3,565 | 3,525 | 3,565 | +0.71% | 14,700 | 537億2079万 | +3.39% | 17.37 | 0.67 |
| 02/09 | 3,545 | 3,560 | 3,535 | 3,540 | -0.14% | 8,300 | 533億4407万 | +3% | 17.24 | 0.66 |
| 02/08 | 3,565 | 3,565 | 3,525 | 3,545 | 0% | 7,900 | 534億1942万 | +3.44% | 17.27 | 0.67 |
| 02/07 | 3,525 | 3,560 | 3,525 | 3,545 | +0.57% | 11,000 | 534億1942万 | +3.78% | 17.27 | 0.67 |
| 02/06 | 3,505 | 3,530 | 3,500 | 3,525 | +0.71% | 17,300 | 531億1804万 | +3.43% | 17.17 | 0.66 |
| 02/03 | 3,505 | 3,540 | 3,495 | 3,500 | -0.85% | 27,100 | 527億4131万 | +2.97% | 17.05 | 0.66 |
| 02/02 | 3,545 | 3,545 | 3,500 | 3,530 | +0.14% | 30,800 | 531億9338万 | +4.1% | 17.2 | 0.66 |
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 3月期 | 1,865 373 6/25 | 1,185 237 3/17 | 56,000 280,000 3/14 | - | - | +6.11% 2/25 | -13.18% 1/22 |
| 2009年 3月期 | 1,600 320 7/1 | 855 171 10/10 | 190,600 953,000 1/28 | - | - | +16.78% 1/28 | -26.66% 10/10 |
| 2010年 3月期 | 1,680 336 6/29 | 1,065 213 4/21 | 165,800 829,000 5/21 | - | - | +15.61% 6/4 | -10.38% 10/2 |
| 2011年 3月期 | 1,690 338 3/25 | 1,030 206 10/29 | 143,200 716,000 3/24 | 292億8990万 | 178億5124万 | +18.26% 3/24 | -13.07% 3/15 |
| 2012年 3月期 | 1,550 310 4/18 310 4/15 | 1,155 231 8/9 | 134,800 674,000 11/30 | 268億6351万 | 200億1765万 | +11.14% 6/24 | -10.06% 8/8 |
| 2013年 3月期 | 2,120 424 3/12 | 1,265 253 11/13 253 9/11 他6件 | 458,800 2,294,000 3/12 | 367億4236万 | 219億2409万 | +17.65% 3/12 | -9.74% 6/7 |
| 2014年 6月期 | 2,710 542 4/2 | 1,650 330 8/28 | 169,800 849,000 10/4 | 469億6782万 | 285億9664万 | +20.71% 9/20 | -11.23% 2/4 |
| 2015年 6月期 | 2,775 555 7/28 | 2,060 412 10/17 | 257,400 1,287,000 8/12 | 480億9436万 | 357億248万 | +7.74% 2/19 | -11.61% 8/14 |
| 2016年 6月期 | 2,535 507 8/19 507 8/18 | 1,545 309 6/30 | 100,200 501,000 8/13 | 439億3485万 | 267億7686万 | +7.93% 8/17 | -12.71% 1/21 |
| 2017年 6月期 | 3,280 6/23 | 1,475 295 7/6 | 170,600 853,000 12/1 | 568億4667万 | 255億6367万 | +20.36% 8/29 | -7.85% 11/9 |
| 2018年 6月期 | 4,320 10/16 | 2,703 2/16 | 399,600 8/15 | 686億6454万 | 429億9134万 | +15.03% 9/7 | -21.76% 2/15 |
| 2019年 6月期 | 3,130 9/28 | 2,167 12/25 | 127,000 11/13 | 497億8280万 | 344億9765万 | +8.3% 9/21 | -15.49% 12/25 |
| 2020年 6月期 | 3,900 12/18 12/17 | 2,179 8/13 | 183,200 8/14 | 621億3892万 | 346億8868万 | +15.91% 9/20 | -23.78% 3/13 |
| 2021年 6月期 | 3,395 6/16 | 2,519 9/1 | 241,000 9/1 | 510億8988万 | 401億3537万 | +10.08% 5/18 | -8.05% 8/6 |
| 2022年 6月期 | 3,675 11/16 | 2,750 5/13 | 377,400 5/31 | 553億4665万 | 414億1586万 | +13.16% 9/14 | -8.79% 11/30 |
| 2023年 6月期 | 3,935 5/26 | 3,160 3/20 | 198,400 6/16 | 592億9631万 | 476億1787万 | +10.39% 4/27 | -9.04% 10/13 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 50%（1.5倍）
- 1986/12/27 vs 1985/12/28
- 18%（1.18倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 1%（1.01倍）
- 1989/12/29 vs 1988/12/28
- 26%（1.26倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- 59%（1.59倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- 19%（1.19倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -33%（0.67倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 28%（1.28倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）