株価チャート
株価
12/4
- 前日 (12/1)
- 3,221
- 始値
- 3,216
- 高値
- 3,240
- 安値
- 3,207
- 終値 +0.43%
- 3,235
- 出来高 +0.3%
- 264,500
乖離率
- 株価（5日）
移動平均値 - 0%
3,235 - 株価（25日）
移動平均値 - +0.09%
3,232 - 出来高（5日）
移動平均値 - -19.55%
328,760
2023/07/10～2023/12/04
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 | ||||||||||
| 12/04 | 3,216 | 3,240 | 3,207 | 3,235 | +0.43% | 264,500 | 4337億3473万 | +0.09% | 17.96 | 1.7 |
| 12/01 | 3,252 | 3,260 | 3,221 | 3,221 | -0.09% | 263,700 | 4318億5767万 | -0.25% | 17.89 | 1.69 |
| 11/30 | 3,202 | 3,236 | 3,196 | 3,224 | -0.65% | 414,000 | 4322億5990万 | -0.06% | 17.9 | 1.69 |
| 11/29 | 3,257 | 3,269 | 3,229 | 3,245 | -0.09% | 285,900 | 4350億7549万 | +0.68% | 18.02 | 1.7 |
| 11/28 | 3,239 | 3,257 | 3,224 | 3,248 | +0.12% | 415,700 | 4354億7771万 | +0.81% | 18.04 | 1.7 |
| 11/27 | 3,295 | 3,299 | 3,232 | 3,244 | -0.89% | 320,300 | 4349億4141万 | +0.71% | 18.01 | 1.7 |
| 11/24 | 3,300 | 3,300 | 3,251 | 3,273 | -0.03% | 348,300 | 4388億2960万 | +1.68% | 18.18 | 1.72 |
| 11/22 | 3,206 | 3,278 | 3,205 | 3,274 | +2.18% | 375,800 | 4389億6368万 | +1.84% | 18.18 | 1.72 |
| 11/21 | 3,199 | 3,216 | 3,181 | 3,204 | -0.09% | 439,900 | 4295億7838万 | -0.22% | 17.79 | 1.68 |
| 11/20 | 3,246 | 3,267 | 3,187 | 3,207 | -1.87% | 423,300 | 4299億8061万 | -0.06% | 17.81 | 1.68 |
| 11/17 | 3,232 | 3,269 | 3,223 | 3,268 | +0.9% | 373,500 | 4381億5923万 | +1.84% | 18.15 | 1.71 |
| 11/16 | 3,218 | 3,279 | 3,207 | 3,239 | -0.15% | 514,000 | 4342億7103万 | +0.93% | 17.99 | 1.7 |
| 11/15 | 3,253 | 3,278 | 3,228 | 3,244 | -0.28% | 514,600 | 4349億4141万 | +0.96% | 18.01 | 1.7 |
| 11/14 | 3,266 | 3,293 | 3,248 | 3,253 | +0.34% | 399,900 | 4361億4809万 | +1.15% | 18.06 | 1.71 |
| 11/13 | 3,264 | 3,304 | 3,240 | 3,242 | -1.22% | 547,700 | 4346億7326万 | +0.84% | 18 | 1.7 |
| 11/10 | 3,222 | 3,287 | 3,213 | 3,282 | +2.63% | 587,700 | 4400億3628万 | +2.15% | 18.23 | 1.72 |
| 11/09 | 3,168 | 3,208 | 3,151 | 3,198 | +1.3% | 439,400 | 4287億7393万 | -0.31% | 17.76 | 1.68 |
| 11/08 | 3,207 | 3,208 | 3,129 | 3,157 | -1.68% | 539,300 | 4232億7683万 | -1.65% | 17.53 | 1.66 |
| 11/07 | 3,239 | 3,281 | 3,209 | 3,211 | -0.46% | 504,200 | 4305億1691万 | -0.09% | 17.83 | 1.68 |
| 11/06 | 3,271 | 3,283 | 3,205 | 3,226 | -0.49% | 730,300 | 4325億2805万 | +0.28% | 17.91 | 1.69 |
| 11/02 | 3,250 | 3,282 | 3,220 | 3,242 | +1.5% | 973,000 | 4346億7326万 | +0.65% | 18 | 1.7 |
| 11/01 | 3,220 | 3,229 | 3,127 | 3,194 | -2.26% | 1,286,000 | 4282億3763万 | -1.11% | 17.74 | 1.67 |
| 10/31 | 3,169 | 3,269 | 3,167 | 3,268 | +2.32% | 574,100 | 4381億5923万 | +0.93% | 18.15 | 1.71 |
| 10/30 | 3,201 | 3,228 | 3,159 | 3,194 | -0.5% | 398,700 | 4282億3763万 | -1.54% | 17.74 | 1.67 |
| 10/27 | 3,169 | 3,227 | 3,169 | 3,210 | +1.87% | 425,900 | 4303億8284万 | -1.35% | 17.83 | 1.68 |
| 10/26 | 3,145 | 3,171 | 3,124 | 3,151 | -0.1% | 306,800 | 4224億7237万 | -3.46% | 17.5 | 1.65 |
| 10/25 | 3,210 | 3,210 | 3,151 | 3,154 | -0.06% | 466,500 | 4228億7460万 | -3.78% | 17.51 | 1.65 |
| 10/24 | 3,208 | 3,208 | 3,110 | 3,156 | -1.96% | 457,600 | 4231億4275万 | -4.19% | 17.53 | 1.65 |
| 10/23 | 3,214 | 3,236 | 3,192 | 3,219 | +0.16% | 254,400 | 4315億8952万 | -2.75% | 17.88 | 1.69 |
| 10/20 | 3,186 | 3,230 | 3,180 | 3,214 | +0.5% | 353,400 | 4309億1914万 | -3.28% | 17.85 | 1.68 |
| 10/19 | 3,144 | 3,211 | 3,141 | 3,198 | +1.07% | 324,900 | 4287億7393万 | -4.17% | 17.76 | 1.68 |
| 10/18 | 3,146 | 3,172 | 3,125 | 3,164 | -0.16% | 276,800 | 4242億1536万 | -5.61% | 17.57 | 1.66 |
| 10/17 | 3,197 | 3,206 | 3,162 | 3,169 | +0.25% | 256,500 | 4248億8574万 | -5.91% | 17.6 | 1.66 |
| 10/16 | 3,206 | 3,220 | 3,148 | 3,161 | -1.74% | 289,300 | 4238億1313万 | -6.53% | 17.55 | 1.66 |
| 10/13 | 3,239 | 3,239 | 3,196 | 3,217 | -1.59% | 425,900 | 4313億2137万 | -5.35% | 17.86 | 1.69 |
| 10/12 | 3,350 | 3,350 | 3,260 | 3,269 | -1.95% | 553,200 | 4382億9330万 | -4.16% | 18.15 | 1.71 |
| 10/11 | 3,315 | 3,356 | 3,303 | 3,334 | +0.88% | 503,900 | 4470億822万 | -2.54% | 18.51 | 1.75 |
| 10/10 | 3,285 | 3,320 | 3,282 | 3,305 | +2.29% | 442,600 | 4431億2002万 | -3.62% | 18.35 | 1.73 |
| 10/06 | 3,217 | 3,282 | 3,212 | 3,231 | +1% | 427,200 | 4331億9843万 | -5.97% | 17.94 | 1.69 |
| 10/05 | 3,167 | 3,206 | 3,164 | 3,199 | +1.23% | 577,000 | 4289億801万 | -7.14% | 17.76 | 1.68 |
| 10/04 | 3,216 | 3,253 | 3,151 | 3,160 | -2.86% | 584,900 | 4236億7906万 | -8.51% | 17.55 | 1.66 |
| 10/03 | 3,251 | 3,283 | 3,230 | 3,253 | +0.06% | 441,000 | 4361億4809万 | -6.06% | 18.06 | 1.71 |
| 10/02 | 3,317 | 3,346 | 3,250 | 3,251 | -1.04% | 462,900 | 4358億7994万 | -6.28% | 18.05 | 1.7 |
| 09/29 | 3,323 | 3,347 | 3,261 | 3,285 | -1.62% | 842,900 | 4404億3851万 | -5.47% | 18.24 | 1.72 |
| 09/28 | 3,374 | 3,388 | 3,317 | 3,339 | -3.19% | 489,900 | 4476億7860万 | -4.08% | 18.54 | 1.75 |
| 09/27 | 3,425 | 3,458 | 3,383 | 3,449 | +1.08% | 492,800 | 4624億2692万 | -1% | 19.15 | 1.81 |
| 09/26 | 3,411 | 3,457 | 3,411 | 3,412 | +0.03% | 597,000 | 4574億6612万 | -1.98% | 18.95 | 1.79 |
| 09/25 | 3,431 | 3,431 | 3,393 | 3,411 | -0.67% | 643,100 | 4573億3204万 | -1.93% | 18.94 | 1.79 |
| 09/22 | 3,450 | 3,455 | 3,417 | 3,434 | -0.87% | 315,800 | 4604億1578万 | -1.18% | 19.07 | 1.8 |
| 09/21 | 3,484 | 3,517 | 3,457 | 3,464 | -0.83% | 330,300 | 4644億3805万 | -0.26% | 19.24 | 1.82 |
| 09/20 | 3,564 | 3,574 | 3,484 | 3,493 | -1.88% | 462,800 | 4683億2625万 | +0.63% | 19.4 | 1.83 |
| 09/19 | 3,552 | 3,577 | 3,547 | 3,560 | +0.31% | 356,100 | 4773億932万 | +2.71% | 19.77 | 1.87 |
| 09/15 | 3,576 | 3,584 | 3,542 | 3,549 | -0.11% | 400,800 | 4758億3448万 | +2.6% | 19.71 | 1.86 |
| 09/14 | 3,575 | 3,583 | 3,553 | 3,553 | -0.14% | 275,400 | 4763億7079万 | +2.93% | 19.73 | 1.86 |
| 09/13 | 3,590 | 3,590 | 3,545 | 3,558 | -0.89% | 486,800 | 4770億4116万 | +3.28% | 19.76 | 1.87 |
| 09/12 | 3,573 | 3,601 | 3,560 | 3,590 | +1.21% | 361,400 | 4813億3159万 | +4.42% | 19.94 | 1.88 |
| 09/11 | 3,550 | 3,566 | 3,526 | 3,547 | +0.51% | 360,400 | 4755億6633万 | +3.5% | 19.7 | 1.86 |
| 09/08 | 3,585 | 3,592 | 3,515 | 3,529 | -1.23% | 501,100 | 4731億5297万 | +3.25% | 19.6 | 1.85 |
| 09/07 | 3,550 | 3,587 | 3,542 | 3,573 | +1.1% | 384,500 | 4790億5230万 | +4.87% | 19.84 | 1.87 |
| 09/06 | 3,528 | 3,547 | 3,520 | 3,534 | +0.37% | 289,500 | 4738億2335万 | +4.12% | 19.62 | 1.85 |
| 09/05 | 3,529 | 3,549 | 3,498 | 3,521 | +0.11% | 369,100 | 4720億8037万 | +4.05% | 19.55 | 1.85 |
| 09/04 | 3,490 | 3,528 | 3,476 | 3,517 | +0.69% | 418,100 | 4715億4406万 | +4.27% | 19.53 | 1.84 |
| 09/01 | 3,458 | 3,502 | 3,456 | 3,493 | +1.36% | 469,100 | 4683億2625万 | +3.93% | 19.4 | 1.83 |
| 08/31 | 3,417 | 3,446 | 3,413 | 3,446 | +0.73% | 390,900 | 4620億2469万 | +2.83% | 19.14 | 1.81 |
| 08/30 | 3,404 | 3,436 | 3,404 | 3,421 | +0.71% | 407,500 | 4586億7280万 | +2.36% | 19 | 1.79 |
| 08/29 | 3,418 | 3,431 | 3,393 | 3,397 | -0.35% | 211,400 | 4554億5498万 | +1.95% | 18.86 | 1.78 |
| 08/28 | 3,414 | 3,417 | 3,384 | 3,409 | +0.5% | 272,200 | 4570億6389万 | +2.53% | 18.93 | 1.79 |
| 08/25 | 3,423 | 3,427 | 3,390 | 3,392 | -1.31% | 345,700 | 4547億8461万 | +2.29% | 18.84 | 1.78 |
| 08/24 | 3,395 | 3,444 | 3,389 | 3,437 | +0.91% | 314,100 | 4608億1801万 | +3.9% | 19.09 | 1.8 |
| 08/23 | 3,372 | 3,425 | 3,366 | 3,406 | +1.01% | 573,300 | 4566億6167万 | +3.27% | 18.91 | 1.79 |
| 08/22 | 3,340 | 3,380 | 3,320 | 3,372 | +0.99% | 336,300 | 4521億309万 | +2.52% | 18.73 | 1.77 |
| 08/21 | 3,344 | 3,371 | 3,330 | 3,339 | +0.18% | 369,400 | 4476億7860万 | +1.8% | 18.54 | 1.75 |
| 08/18 | 3,359 | 3,371 | 3,313 | 3,333 | -1.45% | 364,800 | 4468億7414万 | +1.9% | 18.51 | 1.75 |
| 08/17 | 3,424 | 3,424 | 3,359 | 3,382 | -1.26% | 334,100 | 4534億4385万 | +3.71% | 18.78 | 1.77 |
| 08/16 | 3,355 | 3,433 | 3,350 | 3,425 | +1.42% | 397,500 | 4592億910万 | +5.48% | 19.02 | 1.8 |
| 08/15 | 3,375 | 3,388 | 3,337 | 3,377 | +0.33% | 254,900 | 4527億7347万 | +4.49% | 18.75 | 1.77 |
| 08/14 | 3,395 | 3,425 | 3,354 | 3,366 | -0.71% | 244,200 | 4512億9864万 | +4.57% | 18.69 | 1.76 |
| 08/10 | 3,375 | 3,411 | 3,367 | 3,390 | +0.89% | 527,600 | 4545億1646万 | +5.71% | 18.83 | 1.78 |
| 08/09 | 3,394 | 3,402 | 3,346 | 3,360 | -1% | 494,800 | 4504億9419万 | +5.16% | 18.66 | 1.76 |
| 08/08 | 3,353 | 3,400 | 3,342 | 3,394 | +2.51% | 392,000 | 4550億5276万 | +6.63% | 18.85 | 1.78 |
| 08/07 | 3,308 | 3,325 | 3,276 | 3,311 | -0.63% | 325,700 | 4439億2448万 | +4.42% | 18.39 | 1.74 |
| 08/04 | 3,260 | 3,345 | 3,249 | 3,332 | +2.9% | 670,300 | 4467億4007万 | +5.38% | 18.5 | 1.75 |
| 08/03 | 3,268 | 3,291 | 3,224 | 3,238 | -0.98% | 602,600 | 4341億3696万 | +2.73% | 17.98 | 1.7 |
| 08/02 | 3,245 | 3,301 | 3,226 | 3,270 | -0.34% | 1,188,300 | 4384億2738万 | +3.88% | 18.16 | 1.71 |
| 08/01 | 3,252 | 3,283 | 3,243 | 3,281 | +0.98% | 486,500 | 4399億221万 | +4.39% | 18.22 | 1.72 |
| 07/31 | 3,241 | 3,269 | 3,224 | 3,249 | +0.99% | 481,600 | 4356億1179万 | +3.6% | 18.04 | 1.7 |
| 07/28 | 3,208 | 3,241 | 3,182 | 3,217 | -0.56% | 559,500 | 4313億2137万 | +2.71% | 17.86 | 1.69 |
| 07/27 | 3,203 | 3,244 | 3,191 | 3,235 | +0.68% | 490,900 | 4336億2780万 | +3.35% | 17.96 | 1.7 |
| 07/26 | 3,196 | 3,228 | 3,193 | 3,213 | +0.88% | 470,300 | 4306億7887万 | +2.78% | 17.84 | 1.68 |
| 07/25 | 3,214 | 3,235 | 3,180 | 3,185 | -0.87% | 376,300 | 4269億2567万 | +2.05% | 17.69 | 1.67 |
| 07/24 | 3,207 | 3,232 | 3,206 | 3,213 | +0.69% | 389,100 | 4306億7887万 | +3.05% | 17.84 | 1.68 |
| 07/21 | 3,204 | 3,204 | 3,168 | 3,191 | +0.16% | 356,000 | 4277億2993万 | +2.44% | 17.72 | 1.67 |
| 07/20 | 3,205 | 3,228 | 3,170 | 3,186 | -0.31% | 443,200 | 4270億5972万 | +2.38% | 17.69 | 1.67 |
| 07/19 | 3,202 | 3,230 | 3,179 | 3,196 | +0.72% | 498,500 | 4284億14万 | +2.8% | 17.75 | 1.68 |
| 07/18 | 3,175 | 3,185 | 3,149 | 3,173 | +0.67% | 382,700 | 4253億1716万 | +2.22% | 17.62 | 1.66 |
| 07/14 | 3,121 | 3,188 | 3,121 | 3,152 | +1.32% | 677,700 | 4225億227万 | +1.68% | 17.5 | 1.65 |
| 07/13 | 3,101 | 3,139 | 3,099 | 3,111 | +0.94% | 400,500 | 4170億652万 | +0.45% | 17.28 | 1.63 |
| 07/12 | 3,056 | 3,093 | 3,053 | 3,082 | +1.58% | 406,900 | 4131億1929万 | -0.42% | 17.11 | 1.62 |
| 07/11 | 3,049 | 3,059 | 3,032 | 3,034 | -0.39% | 267,200 | 4066億8524万 | -1.94% | 16.85 | 1.59 |
| 07/10 | 3,055 | 3,080 | 3,033 | 3,046 | -0.2% | 425,500 | 4082億9375万 | -1.65% | 16.92 | 1.6 |
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 | 1,482 741 5/7 | 856 428 1/9 | 3,179,000 6,358,000 2/7 | - | - | +15.59% 2/14 | -12.76% 8/10 |
| 2009年 3月期 | 1,288 644 8/4 | 614 307 3/4 | 4,605,000 9,210,000 5/30 | - | - | +14.62% 7/31 | -23.47% 10/29 |
| 2010年 3月期 | 800 400 6/22 | 614 307 12/15 307 12/14 他2件 | 2,493,000 4,986,000 10/27 | - | - | +6.56% 5/11 | -6.19% 10/9 |
| 2011年 3月期 | 796 398 2/21 | 560 280 3/15 | 2,780,500 5,561,000 6/11 | 1237億1872万 | 870億3829万 | +7.93% 6/21 | -24.64% 3/15 |
| 2012年 3月期 | 806 403 3/5 | 634 317 8/9 | 2,066,000 4,132,000 3/9 | 1252億7297万 | 985億3978万 | +5.42% 3/2 | -6.76% 8/9 |
| 2013年 3月期 | 1,138 569 3/28 | 684 342 5/31 342 5/18 | 3,008,000 6,016,000 2/5 | 1768億7425万 | 1063億1106万 | +12.03% 3/1 | -5.35% 4/2 |
| 2014年 3月期 | 1,204 602 5/7 | 832 416 3/27 | 1,705,000 3,410,000 5/23 | 1871億3234万 | 1230億7404万 | +9.77% 7/18 | -15.3% 6/13 |
| 2015年 3月期 | 1,408 704 3/31 | 830 415 10/23 415 10/21 他2件 | 2,347,500 4,695,000 10/29 | 2082億7914万 | 1227億7819万 | +12.88% 11/21 | -8.27% 10/17 |
| 2016年 3月期 | 2,062 1,031 2/3 | 1,180 590 4/1 | 3,030,500 6,061,000 7/31 | 3050億2244万 | 1745億5212万 | +18.93% 2/3 | -16.47% 8/25 |
| 2017年 3月期 | 2,858 3/30 | 1,692 846 6/24 | 2,926,500 5,853,000 5/11 | 4227億7117万 | 2502億9000万 | +11.06% 9/27 | -7.71% 6/24 |
| 2018年 3月期 | 3,430 6/16 | 2,523 2/14 | 3,032,700 5/9 | 4799億4457万 | 3530億3211万 | +12.41% 4/9 | -14.07% 2/7 |
| 2019年 3月期 | 3,300 12/3 | 2,485 8/1 | 1,765,200 11/7 | 4617億5425万 | 3477億1494万 | +11.38% 11/26 | -10.58% 2/7 |
| 2020年 3月期 | 3,155 3/31 | 2,281 3/17 | 2,466,500 3/9 | 4415億9142万 | 3192億6150万 | +14.21% 3/30 | -14.46% 3/16 |
| 2021年 3月期 | 3,190 7/14 | 2,600 10/23 | 1,704,400 5/13 | 4464億9022万 | 3640億1008万 | +9.69% 11/13 | -7.02% 9/1 |
| 2022年 3月期 | 3,080 7/26 | 2,367 3/31 | 2,759,600 8/4 | 4312億1194万 | 3171億9645万 | +8.38% 9/10 | -11.55% 8/10 |
| 2023年 3月期 | 2,904 12/29 | 2,171 6/17 | 2,322,600 11/2 | 3892億5970万 | 2909億3092万 | +12.71% 11/18 | -4.81% 1/12 |
| 最新 | 3,235 2023/12/4 | 264,500 | 4337億3473万 | +0.09% 3,232 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 32%（1.32倍）
- 1985/12/28 vs 1984/12/28
- 41%（1.41倍）
- 1986/12/27 vs 1985/12/28
- 62%（1.62倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- 32%（1.32倍）
- 1989/12/29 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- 81%（1.81倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- 36%（1.36倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 64%（1.64倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/04 vs 2022/12/30
- 12%（1.12倍）
- 過去安値
406円（1983/01/27） - 697%（7.97倍）
3,235円（12/4）