株価チャート
株価
12/7
- 前日 (12/6)
- 4,080
- 始値
- 3,990
- 高値
- 4,115
- 安値
- 3,925
- 終値 -0.61%
- 4,055
- 出来高 +14.5%
- 405,800
乖離率
- 株価（5日）
移動平均値 - -4.18%
4,232 - 株価（25日）
移動平均値 - -2.15%
4,144 - 出来高（5日）
移動平均値 - -0.57%
408,120
2023/07/13～2023/12/07
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 | ||||||||||
| 12/07 | 3,990 | 4,115 | 3,925 | 4,055 | -0.61% | 405,800 | 1529億6681万 | -2.15% | 26.84 | 1.34 |
| 12/06 | 4,130 | 4,260 | 4,075 | 4,080 | -1.21% | 354,400 | 1539億988万 | -0.87% | 27.01 | 1.34 |
| 12/05 | 4,245 | 4,390 | 4,130 | 4,130 | -4.84% | 456,300 | 1557億9603万 | +0.81% | 27.34 | 1.36 |
| 12/04 | 4,560 | 4,640 | 4,245 | 4,340 | -4.72% | 526,700 | 1637億1787万 | +6.35% | 28.73 | 1.43 |
| 12/01 | 4,480 | 4,590 | 4,410 | 4,555 | +1.33% | 297,400 | 1718億2831万 | +12.36% | 30.15 | 1.5 |
| 11/30 | 4,285 | 4,565 | 4,220 | 4,495 | -1.1% | 565,000 | 1695億6493万 | +11.84% | 29.76 | 1.48 |
| 11/29 | 4,255 | 4,585 | 4,235 | 4,545 | +6.94% | 496,500 | 1714億5108万 | +14.08% | 30.09 | 1.5 |
| 11/28 | 4,300 | 4,375 | 4,250 | 4,250 | -0.47% | 281,200 | 1603億2280万 | +7.79% | 28.13 | 1.4 |
| 11/27 | 4,375 | 4,400 | 4,250 | 4,270 | -3.61% | 271,300 | 1610億7726万 | +9.07% | 28.27 | 1.41 |
| 11/24 | 4,395 | 4,510 | 4,395 | 4,430 | +3.14% | 407,200 | 1671億1294万 | +14.03% | 29.33 | 1.46 |
| 11/22 | 4,150 | 4,350 | 4,095 | 4,295 | +2.51% | 426,100 | 1620億2033万 | +11.5% | 28.43 | 1.41 |
| 11/21 | 4,030 | 4,230 | 4,025 | 4,190 | +4.23% | 310,400 | 1580億5942万 | +9.54% | 27.74 | 1.38 |
| 11/20 | 4,180 | 4,240 | 4,020 | 4,020 | -3.94% | 249,500 | 1516億4650万 | +5.76% | 26.61 | 1.32 |
| 11/17 | 4,215 | 4,255 | 4,080 | 4,185 | -2.9% | 362,000 | 1578億7080万 | +10.39% | 27.7 | 1.38 |
| 11/16 | 4,215 | 4,310 | 4,165 | 4,310 | -0.35% | 374,000 | 1625億8618万 | +14.02% | 28.53 | 1.42 |
| 11/15 | 4,115 | 4,325 | 4,070 | 4,325 | +6.13% | 483,600 | 1631億5202万 | +15% | 28.63 | 1.42 |
| 11/14 | 4,070 | 4,125 | 4,025 | 4,075 | +1.49% | 200,100 | 1537億2127万 | +8.9% | 26.98 | 1.34 |
| 11/13 | 4,100 | 4,140 | 3,990 | 4,015 | +2.95% | 274,500 | 1514億5789万 | +7.81% | 26.58 | 1.32 |
| 11/10 | 4,050 | 4,055 | 3,850 | 3,900 | -5.34% | 326,900 | 1471億1974万 | +5.18% | 25.82 | 1.28 |
| 11/09 | 4,000 | 4,165 | 3,965 | 4,120 | +5.51% | 391,700 | 1554億1880万 | +11.62% | 27.27 | 1.36 |
| 11/08 | 3,920 | 4,035 | 3,840 | 3,905 | +0.39% | 371,900 | 1473億836万 | +6.46% | 25.85 | 1.29 |
| 11/07 | 4,190 | 4,190 | 3,800 | 3,890 | -7.16% | 716,900 | 1467億4251万 | +6.58% | 25.75 | 1.28 |
| 11/06 | 3,930 | 4,230 | 3,865 | 4,190 | +17.04% | 971,400 | 1580億5942万 | +15.3% | 27.74 | 1.38 |
| 11/02 | 3,495 | 3,585 | 3,440 | 3,580 | +3.77% | 388,800 | 1350億4838万 | -0.78% | 23.7 | 1.18 |
| 11/01 | 3,500 | 3,530 | 3,420 | 3,450 | +2.68% | 287,500 | 1301億4439万 | -4.49% | 22.84 | 1.14 |
| 10/31 | 3,595 | 3,595 | 3,330 | 3,360 | -6.41% | 521,300 | 1267億4932万 | -7% | 22.24 | 1.11 |
| 10/30 | 3,645 | 3,675 | 3,540 | 3,590 | -4.14% | 628,100 | 1354億2561万 | -0.72% | 23.77 | 1.18 |
| 10/27 | 3,650 | 3,835 | 3,635 | 3,745 | +2.46% | 285,400 | 1412億7267万 | +3.94% | 24.79 | 1.23 |
| 10/26 | 3,645 | 3,755 | 3,630 | 3,655 | -0.68% | 297,100 | 1378億7760万 | +1.9% | 24.2 | 1.2 |
| 10/25 | 3,685 | 3,760 | 3,645 | 3,680 | +1.8% | 277,300 | 1388億2068万 | +2.71% | 24.36 | 1.21 |
| 10/24 | 3,545 | 3,635 | 3,435 | 3,615 | +2.41% | 223,600 | 1363億6868万 | +1.03% | 23.93 | 1.19 |
| 10/23 | 3,530 | 3,615 | 3,530 | 3,530 | -0.56% | 176,700 | 1331億6223万 | -1.31% | 23.37 | 1.16 |
| 10/20 | 3,490 | 3,590 | 3,480 | 3,550 | +0.71% | 137,300 | 1339億1669万 | -0.89% | 23.5 | 1.17 |
| 10/19 | 3,540 | 3,590 | 3,475 | 3,525 | -2.35% | 130,900 | 1329億7361万 | -1.59% | 23.34 | 1.16 |
| 10/18 | 3,610 | 3,640 | 3,510 | 3,610 | -0.28% | 222,200 | 1361億8007万 | +0.56% | 23.9 | 1.19 |
| 10/17 | 3,665 | 3,690 | 3,570 | 3,620 | +0.98% | 199,800 | 1365億5730万 | +0.64% | 23.96 | 1.19 |
| 10/16 | 3,690 | 3,695 | 3,575 | 3,585 | -4.65% | 226,500 | 1352億3699万 | -0.64% | 23.73 | 1.18 |
| 10/13 | 3,880 | 3,880 | 3,755 | 3,760 | -4.2% | 211,300 | 1418億3852万 | +3.81% | 24.89 | 1.24 |
| 10/12 | 3,890 | 3,945 | 3,860 | 3,925 | +2.75% | 286,000 | 1480億6282万 | +8.16% | 25.98 | 1.29 |
| 10/11 | 3,870 | 3,875 | 3,780 | 3,820 | -0.91% | 207,800 | 1441億190万 | +5.38% | 25.29 | 1.26 |
| 10/10 | 3,710 | 3,875 | 3,710 | 3,855 | +6.34% | 322,400 | 1454億2221万 | +6.2% | 25.52 | 1.27 |
| 10/06 | 3,595 | 3,670 | 3,590 | 3,625 | +0.28% | 172,600 | 1367億4591万 | -0.22% | 24 | 1.19 |
| 10/05 | 3,500 | 3,625 | 3,425 | 3,615 | +4.33% | 260,700 | 1363億6868万 | -0.9% | 23.93 | 1.19 |
| 10/04 | 3,540 | 3,605 | 3,440 | 3,465 | -2.39% | 200,300 | 1307億1023万 | -5.51% | 22.94 | 1.14 |
| 10/03 | 3,450 | 3,575 | 3,400 | 3,550 | +2.6% | 261,400 | 1339億1669万 | -3.74% | 23.5 | 1.17 |
| 10/02 | 3,540 | 3,540 | 3,435 | 3,460 | -0.86% | 268,900 | 1305億2162万 | -6.79% | 22.9 | 1.14 |
| 09/29 | 3,495 | 3,555 | 3,465 | 3,490 | -1.69% | 238,600 | 1316億5331万 | -6.56% | 23.1 | 1.15 |
| 09/28 | 3,655 | 3,735 | 3,500 | 3,550 | -3.01% | 306,800 | 1339億1669万 | -5.56% | 23.5 | 1.17 |
| 09/27 | 3,450 | 3,685 | 3,435 | 3,660 | +4.87% | 456,200 | 1380億6622万 | -2.97% | 24.23 | 1.21 |
| 09/26 | 3,490 | 3,555 | 3,480 | 3,490 | +2.05% | 341,000 | 1316億5331万 | -7.67% | 23.1 | 1.15 |
| 09/25 | 3,330 | 3,460 | 3,300 | 3,420 | +4.43% | 369,900 | 1290億1270万 | -9.98% | 22.64 | 1.13 |
| 09/22 | 3,315 | 3,335 | 3,215 | 3,275 | -2.09% | 497,000 | 1235億4286万 | -14.11% | 21.68 | 1.08 |
| 09/21 | 3,520 | 3,540 | 3,295 | 3,345 | -5.64% | 405,800 | 1261億8347万 | -12.66% | 22.14 | 1.1 |
| 09/20 | 3,505 | 3,620 | 3,505 | 3,545 | -0.84% | 258,900 | 1337億2807万 | -7.99% | 23.47 | 1.17 |
| 09/19 | 3,540 | 3,575 | 3,500 | 3,575 | -0.14% | 291,000 | 1348億5976万 | -7.57% | 23.67 | 1.18 |
| 09/15 | 3,695 | 3,700 | 3,580 | 3,580 | -2.32% | 273,200 | 1350億4838万 | -7.66% | 23.7 | 1.18 |
| 09/14 | 3,595 | 3,680 | 3,570 | 3,665 | +3.53% | 279,800 | 1382億5483万 | -5.59% | 24.26 | 1.21 |
| 09/13 | 3,680 | 3,700 | 3,480 | 3,540 | -5.22% | 428,000 | 1335億3946万 | -8.86% | 23.43 | 1.17 |
| 09/12 | 3,800 | 3,865 | 3,730 | 3,735 | -1.32% | 141,300 | 1408億9544万 | -3.96% | 24.73 | 1.23 |
| 09/11 | 3,830 | 3,880 | 3,750 | 3,785 | -2.7% | 184,200 | 1427億8160万 | -2.32% | 25.06 | 1.25 |
| 09/08 | 3,855 | 3,940 | 3,855 | 3,890 | -0.89% | 131,900 | 1467億4251万 | +0.93% | 25.75 | 1.28 |
| 09/07 | 3,870 | 4,000 | 3,820 | 3,925 | -0.25% | 242,800 | 1480億6282万 | +3.07% | 25.98 | 1.29 |
| 09/06 | 3,845 | 3,945 | 3,835 | 3,935 | +2.47% | 165,200 | 1484億4005万 | +4.63% | 26.05 | 1.3 |
| 09/05 | 3,925 | 3,945 | 3,815 | 3,840 | -2.17% | 216,500 | 1448億5636万 | +3.34% | 25.42 | 1.26 |
| 09/04 | 3,910 | 3,985 | 3,885 | 3,925 | -0.25% | 170,800 | 1480億6282万 | +6.86% | 25.98 | 1.29 |
| 09/01 | 4,035 | 4,045 | 3,920 | 3,935 | -1.75% | 273,100 | 1484億4005万 | +8.55% | 26.05 | 1.3 |
| 08/31 | 4,085 | 4,105 | 3,920 | 4,005 | -1.84% | 454,800 | 1510億8066万 | +12.09% | 26.51 | 1.32 |
| 08/30 | 3,965 | 4,115 | 3,960 | 4,080 | +1.75% | 235,600 | 1539億988万 | +16.01% | 27.01 | 1.34 |
| 08/29 | 4,200 | 4,205 | 4,010 | 4,010 | -3.26% | 293,900 | 1512億6927万 | +15.96% | 26.55 | 1.32 |
| 08/28 | 4,035 | 4,145 | 4,030 | 4,145 | +2.73% | 286,300 | 1563億6188万 | +21.91% | 27.44 | 1.37 |
| 08/25 | 3,940 | 4,090 | 3,890 | 4,035 | -1.1% | 369,700 | 1522億1235万 | +20.99% | 26.71 | 1.33 |
| 08/24 | 3,950 | 4,100 | 3,935 | 4,080 | +5.15% | 588,200 | 1539億988万 | +24.66% | 27.01 | 1.34 |
| 08/23 | 3,835 | 3,915 | 3,835 | 3,880 | +0.26% | 228,900 | 1463億6528万 | +20.95% | 25.69 | 1.28 |
| 08/22 | 3,930 | 3,960 | 3,835 | 3,870 | -1.9% | 323,600 | 1459億8805万 | +22.94% | 25.62 | 1.27 |
| 08/21 | 3,735 | 3,990 | 3,735 | 3,945 | +4.64% | 343,600 | 1488億1728万 | +27.75% | 26.12 | 1.3 |
| 08/18 | 3,685 | 3,785 | 3,645 | 3,770 | +1.62% | 324,000 | 1422億1575万 | +24.63% | 24.96 | 1.24 |
| 08/17 | 3,850 | 3,850 | 3,665 | 3,710 | -5.36% | 433,200 | 1399億5237万 | +25.08% | 24.56 | 1.22 |
| 08/16 | 3,915 | 3,945 | 3,820 | 3,920 | -0.13% | 349,100 | 1478億7420万 | +34.71% | 25.95 | 1.29 |
| 08/15 | 3,855 | 3,995 | 3,845 | 3,925 | +3.7% | 585,700 | 1480億6282万 | +37.91% | 25.98 | 1.29 |
| 08/14 | 3,730 | 3,820 | 3,730 | 3,785 | +1.88% | 329,400 | 1427億8160万 | +36.05% | 25.06 | 1.25 |
| 08/10 | 3,665 | 3,775 | 3,540 | 3,715 | -0.27% | 499,200 | 1401億4098万 | +36.33% | 24.59 | 1.22 |
| 08/09 | 3,675 | 3,735 | 3,610 | 3,725 | +1.64% | 491,900 | 1405億1821万 | +39.41% | 24.66 | 1.23 |
| 08/08 | 3,425 | 3,710 | 3,420 | 3,665 | +8.43% | 964,100 | 1382億5483万 | +39.94% | 24.26 | 1.21 |
| 08/07 | 3,345 | 3,520 | 3,215 | 3,380 | +4.16% | 1,357,700 | 1275億378万 | +31.67% | 22.38 | 1.11 |
| 08/04 | 3,245 | 3,245 | 3,245 | 3,245 | +18.26% | 205,200 | 1224億1117万 | +28.57% | 21.48 | 1.07 |
| 08/03 | 2,700 | 2,745 | 2,650 | 2,744 | -0.22% | 400,300 | 1035億1194万 | +10.42% | 18.16 | 0.9 |
| 08/02 | 2,751 | 2,822 | 2,721 | 2,750 | -2.2% | 261,700 | 1037億3828万 | +11.38% | 18.2 | 0.91 |
| 08/01 | 2,768 | 2,891 | 2,751 | 2,812 | +1.37% | 392,500 | 1060億7710万 | +14.78% | 18.62 | 0.93 |
| 07/31 | 2,738 | 2,774 | 2,712 | 2,774 | +1.99% | 332,500 | 1046億4363万 | +14.02% | 18.36 | 0.91 |
| 07/28 | 2,615 | 2,729 | 2,610 | 2,720 | +2.91% | 436,100 | 1026億659万 | +12.4% | 18.01 | 0.9 |
| 07/27 | 2,579 | 2,660 | 2,570 | 2,643 | +1.93% | 221,700 | 997億192万 | +9.62% | 17.5 | 0.87 |
| 07/26 | 2,595 | 2,604 | 2,563 | 2,593 | -0.35% | 187,300 | 978億1577万 | +7.64% | 17.17 | 0.85 |
| 07/25 | 2,580 | 2,610 | 2,562 | 2,602 | +1.44% | 269,400 | 981億5527万 | +7.92% | 17.22 | 0.86 |
| 07/24 | 2,536 | 2,572 | 2,509 | 2,565 | +2.03% | 320,800 | 967億5952万 | +6.26% | 16.98 | 0.84 |
| 07/21 | 2,476 | 2,519 | 2,468 | 2,514 | +0.48% | 343,700 | 948億3565万 | +3.97% | 16.64 | 0.83 |
| 07/20 | 2,444 | 2,510 | 2,417 | 2,502 | +2.63% | 272,600 | 943億8297万 | +3.22% | 16.56 | 0.82 |
| 07/19 | 2,399 | 2,445 | 2,387 | 2,438 | +2.61% | 178,200 | 919億6870万 | +0.37% | 16.14 | 0.8 |
| 07/18 | 2,399 | 2,400 | 2,363 | 2,376 | -0.5% | 127,500 | 896億2987万 | -2.42% | 15.73 | 0.78 |
| 07/14 | 2,394 | 2,415 | 2,363 | 2,388 | +1.23% | 250,500 | 900億8255万 | -2.21% | 15.81 | 0.79 |
| 07/13 | 2,315 | 2,384 | 2,284 | 2,359 | +2.25% | 274,500 | 889億8858万 | -3.56% | 15.62 | 0.78 |
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 | 2,670 534 5/23 | 875 175 3/17 | 2,947,000 14,735,000 5/18 | - | - | +11.78% 4/7 | -24.11% 8/17 |
| 2009年 3月期 | 1,305 261 6/30 | 540 108 10/28 108 10/10 | 2,632,600 13,163,000 12/26 | - | - | +32.29% 1/7 | -40.44% 10/10 |
| 2010年 3月期 | 1,045 209 4/30 | 670 134 11/27 | 6,859,600 34,298,000 1/18 | - | - | +20.42% 4/5 | -13.92% 11/27 |
| 2011年 3月期 | 1,370 274 2/17 | 680 136 3/15 | 1,452,200 7,261,000 5/12 | 678億6349万 | 336億8407万 | +19.24% 2/16 | -39.42% 3/15 |
| 2012年 3月期 | 1,785 357 11/18 | 835 167 6/7 | 13,223,000 66,115,000 11/18 | 884億2068万 | 413億6205万 | +32.14% 11/18 | -14.97% 12/28 |
| 2013年 3月期 | 1,890 378 1/11 | 1,065 213 7/26 213 6/4 | 771,600 3,858,000 3/8 | 936億2190万 | 527億5520万 | +16.75% 1/10 | -16.78% 5/18 |
| 2014年 3月期 | 2,800 560 12/3 | 1,405 281 6/13 | 1,458,400 7,292,000 12/13 | 1386億9912万 | 695億9723万 | +18.86% 7/18 | -17.88% 6/13 |
| 2015年 3月期 | 2,500 500 2/26 | 1,740 348 10/21 | 358,000 1,790,000 2/6 | 1238億3878万 | 861億9179万 | +14.92% 2/12 | -14.52% 10/17 |
| 2016年 3月期 | 3,435 687 8/6 | 1,545 309 1/18 | 6,294,800 31,474,000 9/30 | 1701億5448万 | 765億3236万 | +12.59% 7/30 | -31.17% 9/8 |
| 2017年 3月期 | 2,845 569 3/28 | 1,510 302 6/16 | 881,400 4,407,000 11/4 | 1136億1653万 | 747億9862万 | +16.43% 11/18 | -9.31% 6/14 |
| 2018年 3月期 | 3,895 11/2 | 2,150 3/26 | 643,100 2/8 | 1555億4881万 | 858億6135万 | +13.88% 7/12 | -24.41% 2/14 |
| 2019年 3月期 | 2,815 7/31 | 1,586 12/25 | 498,900 5/31 | 1124億1846万 | 633億3772万 | +10.78% 4/17 | -19.72% 12/25 |
| 2020年 3月期 | 5,310 2/13 | 1,900 6/4 | 684,300 3/18 | 2120億5756万 | 758億7747万 | +18.25% 11/12 | -22.35% 3/12 |
| 2021年 3月期 | 6,100 5/29 | 3,635 11/9 | 614,000 8/11 | 2436億662万 | 1451億6558万 | +11.83% 5/26 | -16.46% 8/12 |
| 2022年 3月期 | 4,135 4/2 | 2,491 3/9 | 747,700 7/14 | 1651億3334万 | 994億7936万 | +14.71% 2/16 | -19.33% 11/30 |
| 2023年 3月期 | 2,818 4/4 | 1,849 12/23 | 1,011,300 11/9 | 1125億3827万 | 738億4076万 | +16.08% 8/4 | -10.68% 7/6 7/5 |
| 最新 | 4,055 2023/12/7 | 405,800 | 1529億6681万 | -2.15% 4,144 | |||
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
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- -23%（0.77倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 15%（1.15倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- 4%（1.04倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- -53%（0.47倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 56%（1.56倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- 33%（1.33倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- 31%（1.31倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 40%（1.4倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 159%（2.59倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/07 vs 2022/12/30
- 113%（2.13倍）
- 過去安値
410円（2002/11/20） - 889%（9.89倍）
4,055円（12/7）