株価チャート
株価
1/26
- 前日 (1/25)
- 1,885
- 始値
- 1,896
- 高値
- 1,907
- 安値
- 1,884
- 終値 +0.32%
- 1,891
- 出来高 +9.27%
- 195,600
乖離率
- 株価（5日）
移動平均値 - +1.07%
1,871 - 株価（25日）
移動平均値 - +5.17%
1,798 - 出来高（5日）
移動平均値 - -13.29%
225,580
2022/08/30～2023/01/26
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 | ||||||||||
| 01/26 | 1,896 | 1,907 | 1,884 | 1,891 | +0.32% | 195,600 | 3548億7591万 | +5.17% | 14.14 | 0.88 |
| 01/25 | 1,877 | 1,888 | 1,871 | 1,885 | -0.11% | 179,000 | 3537億4991万 | +5.07% | 14.09 | 0.88 |
| 01/24 | 1,869 | 1,889 | 1,857 | 1,887 | +1.4% | 233,100 | 3541億2524万 | +5.3% | 14.11 | 0.88 |
| 01/23 | 1,866 | 1,871 | 1,848 | 1,861 | +1.58% | 264,200 | 3492億4593万 | +4.02% | 13.91 | 0.87 |
| 01/20 | 1,845 | 1,848 | 1,825 | 1,832 | -0.49% | 256,000 | 3438億363万 | +2.46% | 13.69 | 0.85 |
| 01/19 | 1,865 | 1,869 | 1,837 | 1,841 | -1.76% | 407,200 | 3454億9262万 | +2.96% | 13.76 | 0.86 |
| 01/18 | 1,854 | 1,904 | 1,836 | 1,874 | +0.64% | 571,800 | 3516億8559万 | +4.87% | 14.01 | 0.87 |
| 01/17 | 1,799 | 1,881 | 1,799 | 1,862 | +5.14% | 867,000 | 3494億3360万 | +4.26% | 13.92 | 0.87 |
| 01/16 | 1,768 | 1,783 | 1,756 | 1,771 | -0.62% | 225,200 | 3323億5602万 | -0.73% | 13.24 | 0.82 |
| 01/13 | 1,800 | 1,819 | 1,776 | 1,782 | -1.76% | 200,500 | 3344億2034万 | -0.28% | 13.32 | 0.83 |
| 01/12 | 1,835 | 1,841 | 1,801 | 1,814 | +0.78% | 443,500 | 3404億2564万 | +1.4% | 13.56 | 0.84 |
| 01/11 | 1,800 | 1,812 | 1,790 | 1,800 | +1.35% | 371,300 | 3377億9832万 | +0.61% | 13.46 | 0.84 |
| 01/10 | 1,793 | 1,805 | 1,770 | 1,776 | -0.11% | 275,800 | 3332億9435万 | -0.84% | 13.28 | 0.83 |
| 01/06 | 1,739 | 1,804 | 1,738 | 1,778 | +2.18% | 421,400 | 3336億6968万 | -0.95% | 13.29 | 0.83 |
| 01/05 | 1,734 | 1,748 | 1,730 | 1,740 | 0% | 225,300 | 3265億3838万 | -3.39% | 13.01 | 0.81 |
| 01/04 | 1,755 | 1,755 | 1,730 | 1,740 | -1.47% | 283,500 | 3265億3838万 | -3.81% | 13.01 | 0.81 |
| 2022 | ||||||||||
| 12/30 | 1,767 | 1,781 | 1,762 | 1,766 | -0.06% | 196,800 | 3314億1769万 | -2.86% | 13.2 | 0.82 |
| 12/29 | 1,751 | 1,767 | 1,740 | 1,767 | +0.11% | 243,200 | 3316億535万 | -3.23% | 13.21 | 0.82 |
| 12/28 | 1,764 | 1,768 | 1,748 | 1,765 | +0.46% | 247,500 | 3312億3002万 | -3.76% | 13.19 | 0.82 |
| 12/27 | 1,768 | 1,771 | 1,749 | 1,757 | -0.17% | 185,600 | 3297億2870万 | -4.61% | 13.13 | 0.82 |
| 12/26 | 1,740 | 1,762 | 1,740 | 1,760 | +1.62% | 218,000 | 3302億9169万 | -4.92% | 13.16 | 0.82 |
| 12/23 | 1,742 | 1,744 | 1,720 | 1,732 | -1.14% | 318,800 | 3250億3705万 | -6.88% | 12.95 | 0.81 |
| 12/22 | 1,742 | 1,763 | 1,736 | 1,752 | +1.33% | 249,600 | 3287億9037万 | -6.21% | 13.1 | 0.82 |
| 12/21 | 1,770 | 1,774 | 1,725 | 1,729 | -2.97% | 537,100 | 3244億7406万 | -7.79% | 12.92 | 0.8 |
| 12/20 | 1,822 | 1,822 | 1,770 | 1,782 | -1.33% | 398,800 | 3344億2034万 | -5.41% | 13.32 | 0.83 |
| 12/19 | 1,809 | 1,819 | 1,800 | 1,806 | -0.44% | 239,700 | 3389億2432万 | -4.44% | 13.5 | 0.84 |
| 12/16 | 1,826 | 1,834 | 1,807 | 1,814 | -0.98% | 700,100 | 3404億2564万 | -4.27% | 13.56 | 0.84 |
| 12/15 | 1,829 | 1,838 | 1,821 | 1,832 | -0.16% | 268,200 | 3438億363万 | -3.53% | 13.69 | 0.85 |
| 12/14 | 1,830 | 1,835 | 1,820 | 1,835 | +0.38% | 323,200 | 3443億6662万 | -3.57% | 13.72 | 0.85 |
| 12/13 | 1,838 | 1,844 | 1,825 | 1,828 | +0.27% | 225,900 | 3430億5296万 | -4.14% | 13.66 | 0.85 |
| 12/12 | 1,835 | 1,838 | 1,821 | 1,823 | -0.38% | 260,600 | 3421億1464万 | -4.65% | 13.63 | 0.85 |
| 12/09 | 1,800 | 1,835 | 1,800 | 1,830 | +0.72% | 431,200 | 3434億2830万 | -4.54% | 13.68 | 0.85 |
| 12/08 | 1,826 | 1,826 | 1,799 | 1,817 | -1.52% | 524,000 | 3409億8864万 | -5.46% | 13.58 | 0.85 |
| 12/07 | 1,828 | 1,857 | 1,818 | 1,845 | +0.93% | 496,600 | 3462億4328万 | -4.11% | 13.79 | 0.86 |
| 12/06 | 1,815 | 1,831 | 1,810 | 1,828 | +0.55% | 307,400 | 3430億5296万 | -5.09% | 13.66 | 0.85 |
| 12/05 | 1,843 | 1,843 | 1,813 | 1,818 | -1.94% | 347,000 | 3411億7631万 | -5.75% | 13.59 | 0.85 |
| 12/02 | 1,869 | 1,869 | 1,833 | 1,854 | -1.59% | 519,100 | 3479億3227万 | -3.99% | 13.86 | 0.86 |
| 12/01 | 1,923 | 1,923 | 1,884 | 1,884 | -1.41% | 376,100 | 3535億6225万 | -2.53% | 14.08 | 0.88 |
| 11/30 | 1,938 | 1,940 | 1,907 | 1,911 | -1.55% | 450,100 | 3586億2922万 | -1.14% | 14.29 | 0.89 |
| 11/29 | 1,965 | 1,967 | 1,941 | 1,941 | -1.22% | 298,400 | 3642億5919万 | +0.52% | 14.51 | 0.9 |
| 11/28 | 1,989 | 1,991 | 1,962 | 1,965 | +0.05% | 281,300 | 3687億6317万 | +1.97% | 14.69 | 0.91 |
| 11/25 | 1,957 | 1,975 | 1,952 | 1,964 | -0.3% | 295,900 | 3685億7550万 | +2.13% | 14.68 | 0.91 |
| 11/24 | 1,971 | 1,989 | 1,970 | 1,970 | -0.4% | 291,900 | 3697億150万 | +2.6% | 14.73 | 0.92 |
| 11/22 | 1,985 | 1,996 | 1,973 | 1,978 | +0.15% | 289,000 | 3712億282万 | +3.24% | 14.79 | 0.92 |
| 11/21 | 1,979 | 1,984 | 1,969 | 1,975 | -0.2% | 261,900 | 3706億3983万 | +3.29% | 14.76 | 0.92 |
| 11/18 | 1,956 | 1,980 | 1,954 | 1,979 | +2.06% | 427,100 | 3713億9049万 | +3.78% | 14.79 | 0.92 |
| 11/17 | 1,927 | 1,948 | 1,924 | 1,939 | +0.62% | 389,000 | 3638億8386万 | +1.95% | 14.49 | 0.9 |
| 11/16 | 1,942 | 1,942 | 1,910 | 1,927 | -0.87% | 227,400 | 3616億3187万 | +1.53% | 14.41 | 0.9 |
| 11/15 | 1,936 | 1,950 | 1,931 | 1,944 | +0.57% | 286,000 | 3648億2219万 | +2.59% | 14.53 | 0.9 |
| 11/14 | 1,940 | 1,947 | 1,914 | 1,933 | -0.1% | 301,400 | 3627億5787万 | +2.11% | 14.45 | 0.9 |
| 11/11 | 1,936 | 1,948 | 1,928 | 1,935 | +1.2% | 372,200 | 3631億3320万 | +2.33% | 14.46 | 0.9 |
| 11/10 | 1,919 | 1,919 | 1,898 | 1,912 | -1.04% | 207,000 | 3588億1689万 | +1.22% | 14.29 | 0.89 |
| 11/09 | 1,939 | 1,954 | 1,929 | 1,932 | -0.05% | 429,600 | 3625億7020万 | +2.38% | 14.44 | 0.9 |
| 11/08 | 1,955 | 1,955 | 1,928 | 1,933 | -1.13% | 564,600 | 3627億5787万 | +2.66% | 14.45 | 0.9 |
| 11/07 | 1,961 | 1,961 | 1,934 | 1,955 | +0.21% | 325,900 | 3668億8651万 | +4.21% | 14.61 | 0.91 |
| 11/04 | 1,944 | 1,954 | 1,918 | 1,951 | -0.15% | 664,300 | 3661億3585万 | +4.22% | 14.58 | 0.91 |
| 11/02 | 1,890 | 1,955 | 1,890 | 1,954 | +3.77% | 757,900 | 3666億9885万 | +4.6% | 14.61 | 0.91 |
| 11/01 | 1,894 | 1,904 | 1,863 | 1,883 | -0.58% | 481,700 | 3533億7458万 | +0.97% | 14.08 | 0.88 |
| 10/31 | 1,924 | 1,966 | 1,881 | 1,894 | +0.53% | 1,083,800 | 3554億3890万 | +1.72% | 14.16 | 0.88 |
| 10/28 | 1,866 | 1,901 | 1,835 | 1,884 | 0% | 1,700,500 | 3535億6225万 | +1.07% | 14.08 | 0.88 |
| 10/27 | 1,882 | 1,893 | 1,870 | 1,884 | -0.21% | 388,100 | 3535億6225万 | +0.96% | 14.08 | 0.88 |
| 10/26 | 1,914 | 1,915 | 1,886 | 1,888 | -0.53% | 316,300 | 3543億1291万 | +0.96% | 14.11 | 0.88 |
| 10/25 | 1,875 | 1,898 | 1,862 | 1,898 | +2.21% | 498,200 | 3561億8957万 | +1.44% | 14.19 | 0.88 |
| 10/24 | 1,873 | 1,877 | 1,853 | 1,857 | +0.65% | 421,700 | 3484億9527万 | -0.91% | 13.88 | 0.86 |
| 10/21 | 1,850 | 1,861 | 1,838 | 1,845 | -1.02% | 263,600 | 3462億4328万 | -1.76% | 13.79 | 0.86 |
| 10/20 | 1,883 | 1,885 | 1,852 | 1,864 | -1.11% | 265,300 | 3498億893万 | -1.11% | 13.93 | 0.87 |
| 10/19 | 1,863 | 1,894 | 1,863 | 1,885 | +0.27% | 264,900 | 3537億4991万 | -0.42% | 14.09 | 0.88 |
| 10/18 | 1,887 | 1,887 | 1,846 | 1,880 | +1.24% | 275,300 | 3528億1158万 | -1.05% | 14.05 | 0.87 |
| 10/17 | 1,833 | 1,866 | 1,833 | 1,857 | -0.54% | 413,300 | 3484億9527万 | -2.67% | 13.88 | 0.86 |
| 10/14 | 1,880 | 1,883 | 1,846 | 1,867 | +1.47% | 292,600 | 3503億7193万 | -2.4% | 13.96 | 0.87 |
| 10/13 | 1,834 | 1,846 | 1,826 | 1,840 | -0.05% | 247,100 | 3453億495万 | -4.07% | 13.75 | 0.86 |
| 10/12 | 1,854 | 1,868 | 1,835 | 1,841 | -0.97% | 268,300 | 3454億9262万 | -4.31% | 13.76 | 0.86 |
| 10/11 | 1,861 | 1,878 | 1,845 | 1,859 | -1.69% | 295,800 | 3488億7060万 | -3.73% | 13.9 | 0.86 |
| 10/07 | 1,855 | 1,898 | 1,852 | 1,891 | +0.27% | 332,900 | 3548億7591万 | -2.32% | 14.14 | 0.88 |
| 10/06 | 1,898 | 1,909 | 1,883 | 1,886 | +0.11% | 332,900 | 3539億3758万 | -2.88% | 14.1 | 0.88 |
| 10/05 | 1,906 | 1,909 | 1,876 | 1,884 | +0.96% | 381,000 | 3535億6225万 | -3.29% | 14.08 | 0.88 |
| 10/04 | 1,867 | 1,876 | 1,851 | 1,866 | +2.47% | 463,200 | 3501億8426万 | -4.45% | 13.95 | 0.87 |
| 10/03 | 1,792 | 1,822 | 1,783 | 1,821 | +2.77% | 361,300 | 3417億3930万 | -7.04% | 13.61 | 0.85 |
| 09/30 | 1,841 | 1,841 | 1,759 | 1,772 | -4.32% | 535,500 | 3325億4368万 | -9.96% | 13.25 | 0.82 |
| 09/29 | 1,857 | 1,861 | 1,830 | 1,852 | -0.27% | 375,900 | 3475億5694万 | -6.42% | 13.84 | 0.86 |
| 09/28 | 1,850 | 1,869 | 1,832 | 1,857 | -0.27% | 429,300 | 3484億9527万 | -6.54% | 13.88 | 0.86 |
| 09/27 | 1,842 | 1,884 | 1,842 | 1,862 | +2.14% | 692,000 | 3494億3360万 | -6.71% | 13.92 | 0.87 |
| 09/26 | 1,886 | 1,886 | 1,818 | 1,823 | -5.93% | 808,400 | 3421億1464万 | -9.08% | 13.63 | 0.85 |
| 09/22 | 1,921 | 1,938 | 1,917 | 1,938 | -0.15% | 346,900 | 3636億9620万 | -3.77% | 14.49 | 0.9 |
| 09/21 | 1,951 | 1,952 | 1,935 | 1,941 | -1.22% | 268,500 | 3642億5919万 | -3.91% | 14.51 | 0.9 |
| 09/20 | 1,966 | 1,982 | 1,958 | 1,965 | +1.5% | 365,200 | 3687億6317万 | -2.87% | 14.69 | 0.91 |
| 09/16 | 1,973 | 1,975 | 1,935 | 1,936 | -1.88% | 491,600 | 3633億2086万 | -4.54% | 14.47 | 0.9 |
| 09/15 | 1,959 | 1,978 | 1,955 | 1,973 | +1.13% | 366,900 | 3702億6450万 | -2.95% | 14.75 | 0.92 |
| 09/14 | 1,965 | 1,984 | 1,951 | 1,951 | -2.98% | 1,060,800 | 3661億3585万 | -4.17% | 14.58 | 0.91 |
| 09/13 | 2,015 | 2,027 | 2,001 | 2,011 | -2.24% | 623,900 | 3773億9579万 | -1.32% | 15.03 | 0.94 |
| 09/12 | 2,073 | 2,073 | 2,043 | 2,057 | -0.77% | 264,400 | 3860億2842万 | +0.88% | 15.38 | 0.96 |
| 09/09 | 2,069 | 2,076 | 2,061 | 2,073 | +0.19% | 381,200 | 3890億3107万 | +1.87% | 15.5 | 0.96 |
| 09/08 | 2,030 | 2,074 | 2,019 | 2,069 | +3.55% | 541,600 | 3882億8041万 | +1.97% | 15.47 | 0.96 |
| 09/07 | 1,974 | 1,998 | 1,971 | 1,998 | +0.71% | 251,400 | 3749億5614万 | -1.28% | 14.94 | 0.93 |
| 09/06 | 1,984 | 1,984 | 1,962 | 1,984 | 0% | 216,300 | 3723億2882万 | -1.83% | 14.83 | 0.92 |
| 09/05 | 2,015 | 2,015 | 1,977 | 1,984 | -1.54% | 405,300 | 3723億2882万 | -1.78% | 14.83 | 0.92 |
| 09/02 | 2,005 | 2,020 | 1,998 | 2,015 | +0.7% | 478,800 | 3781億4646万 | -0.2% | 15.06 | 0.94 |
| 09/01 | 2,021 | 2,025 | 1,998 | 2,001 | -1.72% | 467,800 | 3755億1914万 | -0.89% | 14.96 | 0.93 |
| 08/31 | 2,026 | 2,050 | 2,022 | 2,036 | +0.25% | 748,700 | 3820億8744万 | +0.64% | 15.22 | 0.95 |
| 08/30 | 2,029 | 2,033 | 2,014 | 2,031 | +1.35% | 410,300 | 3811億4911万 | +0.3% | 15.18 | 0.94 |
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 | 3,920 12/14 | 2,530 1/22 | 2,255,500 5/31 | - | - | +15.97% 8/9 | -24.58% 1/22 |
| 2009年 3月期 | 3,100 5/8 | 600 10/28 | 3,105,100 1/8 | - | - | +23.6% 1/8 | -40.54% 10/8 |
| 2010年 3月期 | 2,239 1/20 | 1,013 4/1 | 4,285,100 2/4 | - | - | +20.32% 7/21 | -18.95% 2/8 |
| 2011年 3月期 | 1,793 4/1 | 880 3/15 | 2,721,400 4/1 | 3364億8466万 | 1651億4584万 | +10.84% 9/27 | -23.99% 3/15 |
| 2012年 3月期 | 1,380 7/4 | 751 11/22 | 1,878,700 3/1 | 2589億7871万 | 1409億3696万 | +16.54% 2/23 | -17.49% 8/22 |
| 2013年 3月期 | 1,397 3/21 | 733 11/14 | 2,690,100 2/1 | 2621億6903万 | 1375億5898万 | +19.93% 1/4 | -12.54% 10/11 |
| 2014年 3月期 | 1,750 5/23 | 987 3/25 | 2,093,200 2/3 | 3284億1504万 | 1852億2608万 | +14.46% 5/20 | -17.5% 2/4 |
| 2015年 3月期 | 1,650 1/5 | 988 4/11 | 4,781,000 5/30 | 3096億4846万 | 1854億1374万 | +17.97% 12/2 | -10.98% 2/4 |
| 2016年 3月期 | 2,769 11/25 | 1,458 4/1 | 2,798,100 2/3 | 5196億4642万 | 2736億1664万 | +18.6% 10/9 | -25.06% 2/12 |
| 2017年 3月期 | 2,795 12/21 | 1,674 4/8 | 3,094,500 11/16 | 5245億2573万 | 3141億5244万 | +15.23% 5/12 | -9.77% 2/3 |
| 2018年 3月期 | 2,599 4/3 | 2,035 6/16 | 1,900,600 4/28 | 4877億4325万 | 3818億9977万 | +9.11% 4/11 | -9.09% 11/6 |
| 2019年 3月期 | 2,474 4/24 | 1,512 12/25 | 2,167,300 7/31 | 4642億8503万 | 2837億5059万 | +9.07% 10/1 | -16.07% 5/9 |
| 2020年 3月期 | 1,863 12/13 | 1,064 3/17 | 1,399,500 7/31 | 3496億2126万 | 1996億7634万 | +11.26% 11/8 | -23.3% 3/16 |
| 2021年 3月期 | 1,964 2/3 | 1,087 4/6 | 5,354,100 11/18 | 3685億7550万 | 2039億9265万 | +16.36% 12/15 | -13.64% 7/31 |
| 2022年 3月期 | 2,488 1/18 | 1,747 3/9 | 3,257,600 10/28 | 4669億1235万 | 3278億5204万 | +9.41% 6/4 | -15.99% 3/9 |
| 最新 | 1,891 2023/1/26 | 195,600 | 3548億7591万 | +5.17% 1,798 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 235%（3.35倍）
- 2005/12/30 vs 2004/12/30
- -22%（0.78倍）
- 2006/12/29 vs 2005/12/30
- 31%（1.31倍）
- 2007/12/28 vs 2006/12/29
- 41%（1.41倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 185%（2.85倍）
- 2010/12/30 vs 2009/12/30
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/01/26 vs 2022/12/30
- 7%（1.07倍）
- 過去安値
510円（2003/03/12） - 271%（3.71倍）
1,891円（1/26）