株価チャート
株価
3/28
- 前日 (3/27)
- 544
- 始値
- 539
- 高値
- 543
- 安値
- 536
- 終値 -0.37%
- 542
- 出来高 -38.79%
- 10,100
乖離率
- 株価（5日）
移動平均値 - +0.18%
541 - 株価（25日）
移動平均値 - +0.74%
538 - 出来高（5日）
移動平均値 - -25.41%
13,540
2022/10/31～2023/03/28
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 | ||||||||||
| 03/28 | 539 | 543 | 536 | 542 | -0.37% | 10,100 | 80億6062万 | +0.74% | 14.83 | 1.2 |
| 03/27 | 540 | 544 | 536 | 544 | +0.18% | 16,500 | 80億9036万 | +1.3% | 14.88 | 1.21 |
| 03/24 | 542 | 543 | 535 | 543 | +0.18% | 9,200 | 80億7549万 | +1.12% | 14.85 | 1.21 |
| 03/23 | 529 | 542 | 527 | 542 | +1.69% | 21,500 | 80億6062万 | +1.12% | 14.83 | 1.2 |
| 03/22 | 530 | 533 | 527 | 533 | +0.95% | 10,400 | 79億2677万 | -0.56% | 14.58 | 1.18 |
| 03/20 | 533 | 534 | 526 | 528 | -0.75% | 10,100 | 78億5241万 | -1.31% | 14.44 | 1.17 |
| 03/17 | 531 | 535 | 530 | 532 | +0.19% | 5,800 | 79億1190万 | -0.75% | 14.55 | 1.18 |
| 03/16 | 527 | 533 | 521 | 531 | -0.38% | 17,200 | 78億9703万 | -0.75% | 14.53 | 1.18 |
| 03/15 | 525 | 535 | 525 | 533 | +1.72% | 7,600 | 79億2677万 | -0.19% | 14.58 | 1.18 |
| 03/14 | 530 | 535 | 521 | 524 | -2.96% | 20,300 | 77億9292万 | -1.69% | 14.33 | 1.16 |
| 03/13 | 540 | 541 | 528 | 540 | 0% | 19,700 | 80億3088万 | +1.31% | 14.77 | 1.2 |
| 03/10 | 542 | 548 | 540 | 540 | -1.82% | 22,300 | 80億3088万 | +1.5% | 14.77 | 1.2 |
| 03/09 | 546 | 550 | 537 | 550 | +1.29% | 61,600 | 81億7960万 | +3.77% | 15.05 | 1.22 |
| 03/08 | 545 | 545 | 538 | 543 | -0.37% | 34,500 | 80億7549万 | +2.65% | 14.85 | 1.21 |
| 03/07 | 547 | 547 | 540 | 545 | -0.37% | 19,700 | 81億524万 | +3.22% | 14.91 | 1.21 |
| 03/06 | 545 | 547 | 542 | 547 | +0.55% | 20,100 | 81億3498万 | +3.99% | 14.96 | 1.22 |
| 03/03 | 538 | 544 | 537 | 544 | +0.55% | 18,100 | 80億9036万 | +3.82% | 14.88 | 1.21 |
| 03/02 | 538 | 542 | 538 | 541 | +0.56% | 13,500 | 80億4575万 | +3.44% | 14.8 | 1.2 |
| 03/01 | 535 | 540 | 535 | 538 | +0.37% | 10,300 | 80億113万 | +3.07% | 14.72 | 1.2 |
| 02/28 | 541 | 545 | 536 | 536 | -0.92% | 32,300 | 79億7139万 | +2.88% | 14.66 | 1.19 |
| 02/27 | 535 | 542 | 535 | 541 | +1.12% | 18,600 | 80億4575万 | +4.04% | 14.8 | 1.2 |
| 02/24 | 532 | 535 | 528 | 535 | +0.75% | 11,500 | 79億5652万 | +3.28% | 14.64 | 1.19 |
| 02/22 | 530 | 534 | 530 | 531 | -0.93% | 14,300 | 78億9703万 | +2.71% | 14.53 | 1.18 |
| 02/21 | 533 | 538 | 531 | 536 | +1.52% | 30,500 | 79億7139万 | +3.88% | 14.66 | 1.19 |
| 02/20 | 529 | 529 | 521 | 528 | +0.19% | 18,600 | 78億5241万 | +2.52% | 14.44 | 1.17 |
| 02/17 | 533 | 533 | 527 | 527 | -1.68% | 11,800 | 78億3754万 | +2.53% | 14.42 | 1.17 |
| 02/16 | 534 | 536 | 530 | 536 | +0.94% | 19,500 | 79億7139万 | +4.48% | 14.66 | 1.19 |
| 02/15 | 530 | 532 | 523 | 531 | +0.38% | 25,300 | 78億9703万 | +3.71% | 14.53 | 1.18 |
| 02/14 | 521 | 529 | 518 | 529 | +1.73% | 22,800 | 78億6728万 | +3.52% | 14.47 | 1.18 |
| 02/13 | 530 | 536 | 510 | 520 | -1.89% | 57,400 | 77億3344万 | +2.16% | 14.23 | 1.16 |
| 02/10 | 529 | 555 | 522 | 530 | +2.91% | 249,300 | 78億8216万 | +4.33% | 14.5 | 1.18 |
| 02/09 | 512 | 517 | 512 | 515 | +0.98% | 21,400 | 76億5908万 | +1.78% | 14.09 | 1.14 |
| 02/08 | 511 | 513 | 510 | 510 | -0.58% | 6,800 | 75億8472万 | +1.19% | 13.95 | 1.13 |
| 02/07 | 510 | 513 | 510 | 513 | +0.59% | 4,500 | 76億2933万 | +1.99% | 14.03 | 1.14 |
| 02/06 | 513 | 513 | 509 | 510 | -0.58% | 8,100 | 75億8472万 | +1.8% | 13.95 | 1.13 |
| 02/03 | 507 | 513 | 506 | 513 | +0.2% | 13,100 | 76億2933万 | +2.81% | 14.03 | 1.14 |
| 02/02 | 513 | 513 | 505 | 512 | +0.2% | 17,500 | 76億1446万 | +3.02% | 14.01 | 1.14 |
| 02/01 | 512 | 514 | 507 | 511 | -0.58% | 14,900 | 75億9959万 | +3.02% | 13.98 | 1.14 |
| 01/31 | 508 | 514 | 503 | 514 | +2.8% | 18,500 | 76億4420万 | +4.05% | 14.06 | 1.14 |
| 01/30 | 506 | 510 | 500 | 500 | -0.99% | 61,300 | 74億3600万 | +1.63% | 13.68 | 1.11 |
| 01/27 | 498 | 508 | 497 | 505 | -1.75% | 51,000 | 75億1036万 | +2.85% | 13.82 | 1.12 |
| 01/26 | 514 | 514 | 510 | 514 | +0.39% | 12,700 | 76億4420万 | +4.9% | 14.06 | 1.14 |
| 01/25 | 511 | 514 | 510 | 512 | +0.2% | 17,500 | 76億1446万 | +4.92% | 14.01 | 1.14 |
| 01/24 | 511 | 512 | 508 | 511 | 0% | 15,600 | 75億9959万 | +4.93% | 13.98 | 1.14 |
| 01/23 | 509 | 513 | 506 | 511 | +0.79% | 26,100 | 75億9959万 | +5.36% | 13.98 | 1.14 |
| 01/20 | 504 | 507 | 500 | 507 | +0.6% | 15,400 | 75億4010万 | +4.75% | 13.87 | 1.13 |
| 01/19 | 507 | 507 | 502 | 504 | -0.59% | 10,500 | 74億9548万 | +4.35% | 13.79 | 1.12 |
| 01/18 | 503 | 508 | 503 | 507 | +0.8% | 10,300 | 75億4010万 | +5.19% | 13.87 | 1.13 |
| 01/17 | 503 | 506 | 502 | 503 | -0.59% | 13,400 | 74億8061万 | +4.57% | 13.76 | 1.12 |
| 01/16 | 509 | 512 | 506 | 506 | +0.2% | 27,700 | 75億2523万 | +5.42% | 13.84 | 1.12 |
| 01/13 | 501 | 508 | 501 | 505 | +0.2% | 27,600 | 75億1036万 | +5.43% | 13.82 | 1.12 |
| 01/12 | 505 | 507 | 499 | 504 | -0.2% | 30,900 | 74億9548万 | +5.44% | 13.79 | 1.12 |
| 01/11 | 495 | 509 | 495 | 505 | +2.43% | 42,000 | 75億1036万 | +5.87% | 13.82 | 1.12 |
| 01/10 | 484 | 498 | 484 | 493 | +2.28% | 33,400 | 73億3189万 | +3.35% | 13.49 | 1.1 |
| 01/06 | 477 | 485 | 477 | 482 | +0.63% | 18,500 | 71億6830万 | +1.26% | 13.19 | 1.07 |
| 01/05 | 477 | 481 | 477 | 479 | +0.42% | 16,000 | 71億2368万 | +0.63% | 13.1 | 1.06 |
| 01/04 | 475 | 480 | 471 | 477 | +1.06% | 18,300 | 70億9394万 | 0% | 13.05 | 1.06 |
| 2022 | ||||||||||
| 12/30 | 472 | 475 | 471 | 472 | +0.43% | 19,000 | 70億1958万 | -1.05% | 12.91 | 1.05 |
| 12/29 | 465 | 471 | 465 | 470 | +1.08% | 18,700 | 69億8984万 | -1.67% | 12.86 | 1.04 |
| 12/28 | 468 | 468 | 465 | 465 | -0.64% | 40,100 | 69億1548万 | -2.92% | 12.72 | 1.03 |
| 12/27 | 479 | 479 | 468 | 468 | +0.65% | 42,700 | 69億6009万 | -2.5% | 12.8 | 1.04 |
| 12/26 | 467 | 470 | 465 | 465 | -0.43% | 38,500 | 69億1548万 | -3.13% | 12.72 | 1.03 |
| 12/23 | 470 | 470 | 467 | 467 | -0.85% | 47,800 | 69億4522万 | -2.91% | 12.78 | 1.04 |
| 12/22 | 471 | 472 | 470 | 471 | +0.21% | 26,900 | 70億471万 | -2.28% | 12.89 | 1.05 |
| 12/21 | 475 | 475 | 470 | 470 | -1.05% | 58,000 | 69億8984万 | -2.89% | 12.86 | 1.04 |
| 12/20 | 478 | 478 | 474 | 475 | 0% | 36,700 | 70億6420万 | -2.06% | 12.99 | 1.06 |
| 12/19 | 477 | 478 | 475 | 475 | -0.21% | 25,500 | 70億6420万 | -2.26% | 12.99 | 1.06 |
| 12/16 | 480 | 480 | 476 | 476 | -0.63% | 31,800 | 70億7907万 | -2.46% | 13.02 | 1.06 |
| 12/15 | 478 | 480 | 477 | 479 | -0.21% | 21,000 | 71億2368万 | -2.04% | 13.1 | 1.06 |
| 12/14 | 479 | 481 | 478 | 480 | +0.42% | 19,500 | 71億3856万 | -2.04% | 13.13 | 1.07 |
| 12/13 | 481 | 481 | 478 | 478 | -0.21% | 18,900 | 71億881万 | -2.65% | 13.08 | 1.06 |
| 12/12 | 480 | 482 | 479 | 479 | -0.62% | 35,000 | 71億2368万 | -2.84% | 13.1 | 1.06 |
| 12/09 | 480 | 482 | 479 | 482 | 0% | 21,000 | 71億6830万 | -2.43% | 13.19 | 1.07 |
| 12/08 | 482 | 482 | 479 | 482 | +0.21% | 18,700 | 71億6830万 | -2.63% | 13.19 | 1.07 |
| 12/07 | 480 | 482 | 480 | 481 | +0.21% | 25,600 | 71億5343万 | -3.02% | 13.16 | 1.07 |
| 12/06 | 481 | 483 | 480 | 480 | -0.62% | 22,600 | 71億3856万 | -3.42% | 13.13 | 1.07 |
| 12/05 | 482 | 484 | 482 | 483 | -0.21% | 16,000 | 71億8317万 | -2.82% | 13.21 | 1.07 |
| 12/02 | 487 | 487 | 482 | 484 | -0.21% | 28,500 | 71億9804万 | -2.81% | 13.24 | 1.08 |
| 12/01 | 487 | 488 | 484 | 485 | -0.41% | 29,900 | 72億1292万 | -2.81% | 13.27 | 1.08 |
| 11/30 | 487 | 491 | 487 | 487 | 0% | 20,700 | 72億4266万 | -2.6% | 13.32 | 1.08 |
| 11/29 | 490 | 494 | 487 | 487 | -1.62% | 68,300 | 72億4266万 | -2.79% | 13.32 | 1.08 |
| 11/28 | 490 | 497 | 490 | 495 | +0.61% | 31,500 | 73億6164万 | -1.39% | 13.54 | 1.1 |
| 11/25 | 487 | 495 | 487 | 492 | +0.82% | 35,300 | 73億1702万 | -1.99% | 13.46 | 1.09 |
| 11/24 | 487 | 491 | 487 | 488 | -0.41% | 44,400 | 72億5753万 | -2.98% | 13.35 | 1.08 |
| 11/22 | 479 | 490 | 479 | 490 | +2.51% | 113,700 | 72億8728万 | -2.58% | 13.4 | 1.09 |
| 11/21 | 475 | 482 | 473 | 478 | -1.24% | 443,100 | 71億881万 | -5.16% | 13.08 | 1.06 |
| 11/18 | 495 | 495 | 484 | 484 | -2.81% | 219,400 | 71億9804万 | -4.35% | 13.24 | 1.08 |
| 11/17 | 500 | 502 | 498 | 498 | -0.4% | 55,800 | 74億625万 | -1.78% | 13.62 | 1.11 |
| 11/16 | 507 | 507 | 500 | 500 | -1.19% | 25,400 | 74億3600万 | -1.38% | 13.68 | 1.11 |
| 11/15 | 503 | 506 | 502 | 506 | -0.2% | 12,800 | 75億2523万 | -0.2% | 13.84 | 1.12 |
| 11/14 | 502 | 508 | 501 | 507 | -0.59% | 26,700 | 75億4010万 | 0% | 13.87 | 1.13 |
| 11/11 | 510 | 514 | 502 | 510 | +0.39% | 51,100 | 75億8472万 | +0.59% | 13.95 | 1.13 |
| 11/10 | 505 | 508 | 505 | 508 | -0.39% | 10,800 | 75億5497万 | +0.2% | 13.9 | 1.13 |
| 11/09 | 510 | 510 | 507 | 510 | -0.2% | 5,300 | 75億8472万 | +0.59% | 13.95 | 1.13 |
| 11/08 | 507 | 511 | 506 | 511 | +0.99% | 15,400 | 75億9959万 | +0.79% | 13.98 | 1.14 |
| 11/07 | 507 | 507 | 504 | 506 | -0.2% | 6,200 | 75億2523万 | -0.2% | 13.84 | 1.12 |
| 11/04 | 509 | 509 | 505 | 507 | 0% | 12,300 | 75億4010万 | 0% | 13.87 | 1.13 |
| 11/02 | 509 | 509 | 505 | 507 | +0.6% | 7,800 | 75億4010万 | -0.2% | 13.87 | 1.13 |
| 11/01 | 509 | 509 | 504 | 504 | -0.98% | 9,000 | 74億9548万 | -0.79% | 13.79 | 1.12 |
| 10/31 | 509 | 509 | 505 | 509 | +1.6% | 11,800 | 75億6984万 | 0% | 13.92 | 1.13 |
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 | 311 249,000 4/3 | 140 112,000 1/24 112,000 1/23 | 107,200 134 4/12 | - | - | +8.06% 2/19 | -20.83% 1/23 |
| 2009年 3月期 | 174 139,000 5/26 | 88 70,000 10/10 70,000 10/9 | 66,400 83 6/16 | - | - | +40.19% 11/20 | -25.42% 10/10 |
| 2010年 3月期 | 163 130,000 8/3 130,000 7/16 | 123 98,700 11/27 | 32,800 41 12/25 | - | - | +10.46% 6/11 | -10.1% 9/11 |
| 2011年 3月期 | 150 119,900 7/7 | 97 77,500 3/15 | 55,200 69 1/31 | 18億7103万 | 12億938万 | +7.66% 7/5 | -29.46% 3/15 |
| 2012年 3月期 | 264 210,900 1/30 | 119 95,000 4/11 | 1,092,000 1,365 1/27 | 32億9109万 | 14億8247万 | +64.16% 1/30 | -9.23% 4/9 |
| 2013年 3月期 | 269 1,077 3/26 | 152 609 6/14 | 329,600 82,400 2/12 | 33億6131万 | 19億68万 | +22.55% 11/1 | -15.54% 6/4 |
| 2014年 3月期 | 365 730 1/22 730 1/20 | 211 423 6/26 422 6/7 | 347,600 173,800 8/27 | 45億5666万 | 26億3412万 | +19.34% 9/2 | -12.04% 6/7 |
| 2015年 3月期 | 693 1,385 1/8 | 320 639 4/11 | 557,600 278,800 12/11 | 86億4517万 | 39億8863万 | +30.29% 1/5 | -11.4% 10/10 |
| 2016年 3月期 | 551 1,102 8/18 | 429 858 2/12 | 129,600 64,800 8/25 | 81億9447万 | 63億8008万 | +4.17% 8/18 | -8.51% 1/21 |
| 2017年 3月期 | 555 1,110 3/28 1,110 3/27 | 450 901 4/12 900 4/11 他2件 | 95,200 47,600 9/28 | 82億5396万 | 66億9983万 | +5.02% 4/20 | -5.48% 4/13 |
| 2018年 3月期 | 909 1,818 7/3 | 517 1,033 4/13 | 376,000 188,000 3/22 | 135億1864万 | 76億8138万 | +23.62% 6/29 | -9.3% 11/20 |
| 2019年 3月期 | 843 1,686 4/10 | 604 1,208 12/25 | 118,800 59,400 9/26 | 125億3709万 | 89億8268万 | +7.77% 3/29 | -7.76% 12/25 |
| 2020年 3月期 | 775 1,550 5/13 | 551 3/10 | 142,200 9/26 | 115億2580万 | 81億9447万 | +9.31% 3/27 | -14.11% 3/13 |
| 2021年 3月期 | 704 9/28 | 600 10/30 4/6 他2件 | 148,100 7/31 | 104億6988万 | 89億2320万 | +9.61% 12/9 | -8.49% 10/2 |
| 2022年 3月期 | 679 9/28 9/27 | 530 3/9 3/8 | 174,800 8/13 | 100億9808万 | 78億8216万 | +2.93% 3/18 | -8.15% 1/28 |
| 最新 | 542 2023/3/28 | 10,100 | 80億6062万 | +0.74% 538 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 73%（1.73倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 114%（2.14倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/03/28 vs 2022/12/30
- 15%（1.15倍）
- 過去安値
88円（2008/10/10） - 519%（6.19倍）
542円（3/28）