株価チャート
株価
1/26
- 前日 (1/25)
- 1,300
- 始値
- 1,299
- 高値
- 1,308
- 安値
- 1,297
- 終値 +0.31%
- 1,304
- 出来高 -21.56%
- 466,800
乖離率
- 株価（5日）
移動平均値 - +0.46%
1,298 - 株価（25日）
移動平均値 - +1.24%
1,288 - 出来高（5日）
移動平均値 - -17.9%
568,560
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 | 1,299 | 1,308 | 1,297 | 1,304 | +0.31% | 466,800 | 2581億3163万 | +1.24% | 15.67 | 0.55 |
| 01/25 | 1,290 | 1,304 | 1,287 | 1,300 | +0.23% | 595,100 | 2573億3981万 | +0.93% | 15.62 | 0.55 |
| 01/24 | 1,292 | 1,303 | 1,289 | 1,297 | +0.15% | 779,100 | 2567億4595万 | +0.62% | 15.59 | 0.55 |
| 01/23 | 1,296 | 1,297 | 1,285 | 1,295 | +0.08% | 596,900 | 2563億5005万 | +0.39% | 15.56 | 0.54 |
| 01/20 | 1,301 | 1,301 | 1,287 | 1,294 | -0.31% | 404,900 | 2561億5209万 | +0.15% | 15.55 | 0.54 |
| 01/19 | 1,294 | 1,302 | 1,291 | 1,298 | 0% | 345,700 | 2569億4391万 | +0.46% | 15.6 | 0.55 |
| 01/18 | 1,281 | 1,305 | 1,278 | 1,298 | +1.41% | 492,400 | 2569億4391万 | +0.46% | 15.6 | 0.55 |
| 01/17 | 1,270 | 1,285 | 1,268 | 1,280 | +1.19% | 564,200 | 2533億8074万 | -0.93% | 15.38 | 0.54 |
| 01/16 | 1,255 | 1,270 | 1,253 | 1,265 | -0.08% | 535,700 | 2504億1143万 | -2.17% | 15.2 | 0.53 |
| 01/13 | 1,252 | 1,268 | 1,251 | 1,266 | -0.16% | 815,700 | 2506億939万 | -2.24% | 15.22 | 0.53 |
| 01/12 | 1,271 | 1,275 | 1,266 | 1,268 | -0.63% | 480,900 | 2510億530万 | -2.16% | 15.24 | 0.53 |
| 01/11 | 1,281 | 1,291 | 1,273 | 1,276 | -0.31% | 625,400 | 2525億8893万 | -1.54% | 15.34 | 0.54 |
| 01/10 | 1,298 | 1,299 | 1,275 | 1,280 | 0% | 537,000 | 2533億8074万 | -1.31% | 15.38 | 0.54 |
| 01/06 | 1,280 | 1,288 | 1,276 | 1,280 | -0.47% | 522,200 | 2533億8074万 | -1.46% | 15.38 | 0.54 |
| 01/05 | 1,260 | 1,286 | 1,256 | 1,286 | +1.42% | 670,800 | 2545億6846万 | -1.15% | 15.46 | 0.54 |
| 01/04 | 1,282 | 1,282 | 1,266 | 1,268 | -1.55% | 478,300 | 2510億530万 | -2.61% | 15.24 | 0.53 |
| 2022 | ||||||||||
| 12/30 | 1,290 | 1,299 | 1,285 | 1,288 | -0.39% | 308,000 | 2549億6437万 | -1.3% | 15.48 | 0.54 |
| 12/29 | 1,286 | 1,293 | 1,277 | 1,293 | -0.15% | 368,800 | 2559億5414万 | -1% | 15.54 | 0.54 |
| 12/28 | 1,291 | 1,295 | 1,285 | 1,295 | +0.23% | 468,100 | 2563億5005万 | -0.92% | 15.56 | 0.54 |
| 12/27 | 1,300 | 1,302 | 1,290 | 1,292 | -0.15% | 326,000 | 2557億5618万 | -1.15% | 15.53 | 0.54 |
| 12/26 | 1,293 | 1,298 | 1,287 | 1,294 | +0.23% | 321,200 | 2561億5209万 | -0.99% | 15.55 | 0.54 |
| 12/23 | 1,297 | 1,298 | 1,285 | 1,291 | -0.46% | 688,900 | 2555億5823万 | -1.15% | 15.52 | 0.54 |
| 12/22 | 1,295 | 1,304 | 1,289 | 1,297 | +0.86% | 642,500 | 2567億4595万 | -0.54% | 15.59 | 0.55 |
| 12/21 | 1,308 | 1,313 | 1,281 | 1,286 | -1.83% | 1,255,200 | 2545億6846万 | -1.23% | 15.46 | 0.54 |
| 12/20 | 1,324 | 1,332 | 1,301 | 1,310 | +0.23% | 1,152,300 | 2593億1935万 | +0.77% | 15.74 | 0.55 |
| 12/19 | 1,310 | 1,318 | 1,303 | 1,307 | -0.68% | 631,600 | 2587億2549万 | +0.77% | 15.71 | 0.55 |
| 12/16 | 1,323 | 1,332 | 1,311 | 1,316 | -1.57% | 956,700 | 2605億707万 | +1.62% | 15.82 | 0.55 |
| 12/15 | 1,324 | 1,343 | 1,322 | 1,337 | +0.98% | 598,400 | 2646億6410万 | +3.48% | 16.07 | 0.56 |
| 12/14 | 1,308 | 1,331 | 1,304 | 1,324 | +1.69% | 848,300 | 2620億9070万 | +2.8% | 15.91 | 0.56 |
| 12/13 | 1,301 | 1,308 | 1,301 | 1,302 | +0.15% | 498,300 | 2577億3572万 | +1.32% | 15.65 | 0.55 |
| 12/12 | 1,304 | 1,308 | 1,295 | 1,300 | -0.54% | 408,000 | 2573億3981万 | +1.4% | 15.62 | 0.55 |
| 12/09 | 1,311 | 1,317 | 1,303 | 1,307 | +0.38% | 727,000 | 2587億2549万 | +1.79% | 15.71 | 0.55 |
| 12/08 | 1,297 | 1,302 | 1,287 | 1,302 | +0.15% | 500,400 | 2577億3572万 | +1.17% | 15.65 | 0.55 |
| 12/07 | 1,288 | 1,307 | 1,282 | 1,300 | +0.85% | 635,100 | 2573億3981万 | +0.85% | 15.62 | 0.55 |
| 12/06 | 1,289 | 1,295 | 1,281 | 1,289 | +0.39% | 668,500 | 2551億6232万 | -0.15% | 15.49 | 0.54 |
| 12/05 | 1,296 | 1,300 | 1,270 | 1,284 | -1% | 907,300 | 2541億7255万 | -0.62% | 15.43 | 0.54 |
| 12/02 | 1,314 | 1,314 | 1,293 | 1,297 | -2.04% | 626,700 | 2567億4595万 | +0.15% | 15.59 | 0.55 |
| 12/01 | 1,331 | 1,333 | 1,316 | 1,324 | -0.3% | 708,000 | 2620億9070万 | +2% | 15.91 | 0.56 |
| 11/30 | 1,354 | 1,360 | 1,325 | 1,328 | -0.08% | 1,615,800 | 2628億8252万 | +2.23% | 15.96 | 0.56 |
| 11/29 | 1,322 | 1,332 | 1,312 | 1,329 | +0.3% | 887,300 | 2630億8047万 | +2.23% | 15.97 | 0.56 |
| 11/28 | 1,327 | 1,334 | 1,318 | 1,325 | -0.15% | 898,200 | 2622億8866万 | +1.77% | 15.92 | 0.56 |
| 11/25 | 1,321 | 1,329 | 1,311 | 1,327 | +1.61% | 744,200 | 2626億8456万 | +1.76% | 15.95 | 0.56 |
| 11/24 | 1,298 | 1,311 | 1,296 | 1,306 | 0% | 941,800 | 2585億2754万 | -0.08% | 15.7 | 0.55 |
| 11/22 | 1,299 | 1,319 | 1,299 | 1,306 | +1.08% | 1,052,300 | 2585億2754万 | -0.31% | 15.7 | 0.55 |
| 11/21 | 1,279 | 1,295 | 1,270 | 1,292 | +2.78% | 968,700 | 2557億5618万 | -1.67% | 15.53 | 0.54 |
| 11/18 | 1,265 | 1,272 | 1,253 | 1,257 | +0.24% | 940,500 | 2488億2780万 | -4.63% | 15.11 | 0.53 |
| 11/17 | 1,234 | 1,261 | 1,234 | 1,254 | +1.05% | 880,800 | 2482億3394万 | -5.14% | 15.07 | 0.53 |
| 11/16 | 1,239 | 1,243 | 1,229 | 1,241 | -0.24% | 812,700 | 2456億6055万 | -6.48% | 14.91 | 0.52 |
| 11/15 | 1,239 | 1,250 | 1,237 | 1,244 | +0.4% | 610,400 | 2462億5441万 | -6.68% | 14.95 | 0.52 |
| 11/14 | 1,242 | 1,249 | 1,235 | 1,239 | -0.16% | 966,100 | 2452億6464万 | -7.54% | 14.89 | 0.52 |
| 11/11 | 1,252 | 1,254 | 1,238 | 1,241 | -0.08% | 1,061,200 | 2456億6055万 | -7.87% | 14.91 | 0.52 |
| 11/10 | 1,246 | 1,260 | 1,242 | 1,242 | -0.64% | 1,237,200 | 2458億5850万 | -8.27% | 14.93 | 0.52 |
| 11/09 | 1,243 | 1,263 | 1,239 | 1,250 | +0.89% | 1,605,400 | 2474億4213万 | -8.16% | 15.02 | 0.53 |
| 11/08 | 1,240 | 1,250 | 1,229 | 1,239 | +0.81% | 2,574,900 | 2452億6464万 | -9.3% | 14.89 | 0.52 |
| 11/07 | 1,370 | 1,376 | 1,201 | 1,229 | -9.3% | 3,803,600 | 2432億8510万 | -10.42% | 14.77 | 0.52 |
| 11/04 | 1,348 | 1,360 | 1,348 | 1,355 | -1.02% | 812,500 | 2682億2727万 | -1.81% | 16.28 | 0.57 |
| 11/02 | 1,347 | 1,375 | 1,346 | 1,369 | +1.63% | 889,800 | 2709億9862万 | -1.01% | 16.45 | 0.58 |
| 11/01 | 1,356 | 1,359 | 1,347 | 1,347 | -0.22% | 416,500 | 2666億4364万 | -2.74% | 16.19 | 0.57 |
| 10/31 | 1,350 | 1,357 | 1,342 | 1,350 | +1.2% | 538,900 | 2672億3750万 | -2.81% | 16.22 | 0.57 |
| 10/28 | 1,341 | 1,347 | 1,334 | 1,334 | -1.19% | 820,900 | 2640億7024万 | -4.24% | 16.03 | 0.56 |
| 10/27 | 1,361 | 1,362 | 1,348 | 1,350 | -1.17% | 494,000 | 2672億3750万 | -3.5% | 16.22 | 0.57 |
| 10/26 | 1,365 | 1,372 | 1,362 | 1,366 | +0.52% | 473,900 | 2704億476万 | -2.71% | 16.42 | 0.57 |
| 10/25 | 1,370 | 1,370 | 1,354 | 1,359 | 0% | 757,600 | 2690億1908万 | -3.41% | 16.33 | 0.57 |
| 10/24 | 1,387 | 1,387 | 1,357 | 1,359 | -0.8% | 540,100 | 2690億1908万 | -3.69% | 16.33 | 0.57 |
| 10/21 | 1,375 | 1,380 | 1,365 | 1,370 | -0.94% | 481,500 | 2711億9657万 | -3.18% | 16.46 | 0.58 |
| 10/20 | 1,386 | 1,388 | 1,378 | 1,383 | -0.79% | 357,700 | 2737億6997万 | -2.47% | 16.62 | 0.58 |
| 10/19 | 1,388 | 1,402 | 1,387 | 1,394 | +0.36% | 421,800 | 2759億4746万 | -1.97% | 16.75 | 0.59 |
| 10/18 | 1,395 | 1,396 | 1,382 | 1,389 | +0.29% | 448,800 | 2749億5769万 | -2.53% | 16.69 | 0.58 |
| 10/17 | 1,391 | 1,391 | 1,381 | 1,385 | -1.07% | 384,600 | 2741億6588万 | -3.08% | 16.65 | 0.58 |
| 10/14 | 1,388 | 1,414 | 1,382 | 1,400 | +2.12% | 804,700 | 2771億3518万 | -2.17% | 16.83 | 0.59 |
| 10/13 | 1,367 | 1,379 | 1,361 | 1,371 | 0% | 487,200 | 2713億9453万 | -4.39% | 16.48 | 0.58 |
| 10/12 | 1,394 | 1,397 | 1,370 | 1,371 | -1.58% | 716,200 | 2713億9453万 | -4.59% | 16.48 | 0.58 |
| 10/11 | 1,402 | 1,404 | 1,389 | 1,393 | -1.21% | 695,300 | 2757億4951万 | -3.33% | 16.74 | 0.59 |
| 10/07 | 1,405 | 1,416 | 1,399 | 1,410 | -0.7% | 614,800 | 2791億1472万 | -2.35% | 16.95 | 0.59 |
| 10/06 | 1,418 | 1,433 | 1,417 | 1,420 | -0.14% | 588,100 | 2810億9426万 | -1.8% | 17.07 | 0.6 |
| 10/05 | 1,426 | 1,433 | 1,418 | 1,422 | +0.42% | 556,400 | 2814億9017万 | -1.86% | 17.09 | 0.6 |
| 10/04 | 1,396 | 1,425 | 1,395 | 1,416 | +3.66% | 1,024,000 | 2803億244万 | -2.41% | 17.02 | 0.6 |
| 10/03 | 1,383 | 1,387 | 1,346 | 1,366 | -2.57% | 1,230,200 | 2704億476万 | -5.99% | 16.42 | 0.57 |
| 09/30 | 1,425 | 1,431 | 1,394 | 1,402 | -1.96% | 837,500 | 2775億3109万 | -3.84% | 16.85 | 0.59 |
| 09/29 | 1,412 | 1,436 | 1,410 | 1,430 | +0.85% | 782,400 | 2830億7380万 | -2.12% | 17.19 | 0.6 |
| 09/28 | 1,419 | 1,423 | 1,405 | 1,418 | -0.98% | 1,027,200 | 2806億9835万 | -3.01% | 17.04 | 0.6 |
| 09/27 | 1,427 | 1,446 | 1,427 | 1,432 | +0.35% | 696,000 | 2834億6970万 | -2.19% | 17.21 | 0.6 |
| 09/26 | 1,448 | 1,449 | 1,427 | 1,427 | -2.33% | 1,081,600 | 2824億7993万 | -2.66% | 17.15 | 0.6 |
| 09/22 | 1,484 | 1,484 | 1,454 | 1,461 | -0.81% | 899,800 | 2892億1036万 | -0.41% | 17.56 | 0.61 |
| 09/21 | 1,465 | 1,484 | 1,464 | 1,473 | -0.27% | 564,800 | 2915億8581万 | +0.34% | 17.7 | 0.62 |
| 09/20 | 1,467 | 1,479 | 1,462 | 1,477 | +1.58% | 676,000 | 2923億7762万 | +0.68% | 17.75 | 0.62 |
| 09/16 | 1,461 | 1,465 | 1,445 | 1,454 | -0.62% | 1,082,700 | 2878億2468万 | -0.89% | 17.47 | 0.61 |
| 09/15 | 1,450 | 1,466 | 1,449 | 1,463 | +1.18% | 928,700 | 2896億627万 | -0.27% | 17.58 | 0.61 |
| 09/14 | 1,441 | 1,449 | 1,437 | 1,446 | -0.82% | 706,700 | 2862億4106万 | -1.43% | 17.38 | 0.61 |
| 09/13 | 1,470 | 1,470 | 1,456 | 1,458 | -1.02% | 633,600 | 2886億1650万 | -0.61% | 17.52 | 0.61 |
| 09/12 | 1,489 | 1,489 | 1,462 | 1,473 | -0.41% | 476,100 | 2915億8581万 | +0.55% | 17.7 | 0.62 |
| 09/09 | 1,465 | 1,479 | 1,463 | 1,479 | +0.68% | 641,000 | 2927億7353万 | +1.02% | 17.77 | 0.62 |
| 09/08 | 1,454 | 1,469 | 1,447 | 1,469 | +1.17% | 741,200 | 2907億9399万 | +0.55% | 17.65 | 0.62 |
| 09/07 | 1,460 | 1,464 | 1,440 | 1,452 | -0.55% | 533,600 | 2874億2878万 | -0.48% | 17.45 | 0.61 |
| 09/06 | 1,462 | 1,470 | 1,454 | 1,460 | 0% | 764,300 | 2890億1241万 | +0.14% | 17.55 | 0.61 |
| 09/05 | 1,463 | 1,466 | 1,456 | 1,460 | 0% | 552,600 | 2890億1241万 | +0.21% | 17.55 | 0.61 |
| 09/02 | 1,456 | 1,462 | 1,442 | 1,460 | -0.07% | 605,700 | 2890億1241万 | +0.34% | 17.55 | 0.61 |
| 09/01 | 1,463 | 1,469 | 1,452 | 1,461 | -0.95% | 454,100 | 2892億1036万 | +0.55% | 17.56 | 0.61 |
| 08/31 | 1,469 | 1,480 | 1,467 | 1,475 | -0.61% | 598,200 | 2919億8171万 | +1.58% | 17.73 | 0.62 |
| 08/30 | 1,486 | 1,493 | 1,477 | 1,484 | +0.61% | 496,100 | 2937億6330万 | +2.27% | 17.84 | 0.62 |
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 | 3,470 694 5/10 | 1,815 363 2/12 | 3,871,000 19,355,000 7/31 | - | - | +8.91% 3/28 | -17.06% 1/22 |
| 2009年 3月期 | 2,230 446 4/14 | 830 166 2/25 | 4,917,200 24,586,000 5/7 | - | - | +19.98% 3/24 | -26.28% 10/10 |
| 2010年 3月期 | 1,735 347 8/19 | 1,065 213 4/1 | 3,517,000 17,585,000 6/30 | - | - | +19.35% 6/17 | -10.78% 11/17 |
| 2011年 3月期 | 2,200 440 2/4 | 1,235 247 6/9 247 5/27 | 6,751,200 33,756,000 1/19 | 4332億9381万 | 2432億3539万 | +17.73% 1/19 | -24.73% 3/15 |
| 2012年 3月期 | 2,010 402 5/11 | 1,075 215 11/24 215 11/22 | 4,075,600 20,378,000 2/23 | 3958億7298万 | 2117億2311万 | +8.54% 5/11 | -16.3% 8/24 |
| 2013年 3月期 | 1,425 285 4/2 | 780 156 11/14 156 11/13 | 6,390,200 31,951,000 2/4 | 2806億5621万 | 1536億2235万 | +14.68% 1/4 | -15.99% 8/7 |
| 2014年 3月期 | 1,425 285 5/22 | 995 199 4/4 | 5,165,800 25,829,000 8/2 | 2806億5621万 | 1959億6697万 | +15.81% 5/21 | -13.79% 6/13 |
| 2015年 3月期 | 2,105 421 3/27 | 1,120 224 5/19 224 5/12 | 9,403,800 47,019,000 11/6 | 4145億8339万 | 2205億8594万 | +19.88% 11/6 | -9.16% 5/12 |
| 2016年 3月期 | 2,495 499 6/24 | 1,665 333 2/12 | 5,949,800 29,749,000 2/10 | 4913億9457万 | 3279億2463万 | +10.32% 6/1 | -15.45% 2/12 |
| 2017年 3月期 | 2,468 1/6 | 1,645 329 6/24 | 4,865,900 2/6 | 4860億7687万 | 3239億8560万 | +12.97% 12/9 | -10.41% 2/9 |
| 2018年 3月期 | 2,603 1/9 | 1,954 3/26 | 4,686,600 2/6 | 5126億6536万 | 3868億154万 | +6.73% 11/7 | -12.24% 2/13 |
| 2019年 3月期 | 2,265 8/2 | 1,652 12/25 | 4,038,400 8/1 | 4483億6514万 | 3270億1952万 | +7.75% 8/1 | -11.96% 12/25 |
| 2020年 3月期 | 2,211 10/29 | 1,426 3/13 | 11,875,300 3/4 | 4376億7564万 | 2822億8198万 | +9.51% 3/30 | -20.34% 3/13 |
| 2021年 3月期 | 2,076 2/8 | 1,517 7/31 | 3,446,100 1/28 | 4109億5189万 | 3002億9577万 | +9.33% 11/16 | -9.21% 7/31 |
| 2022年 3月期 | 1,938 4/5 4/1 | 1,251 3/9 | 18,658,100 5/27 | 3836億3428万 | 2476億4008万 | +6.03% 1/13 | -10.77% 11/30 |
| 最新 | 1,304 2023/1/26 | 466,800 | 2581億3163万 | +1.24% 1,288 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- 13%（1.13倍）
- 1986/12/27 vs 1985/12/28
- 41%（1.41倍）
- 1987/12/28 vs 1986/12/27
- 1%（1.01倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 20%（1.2倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/30
- 52%（1.52倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 56%（1.56倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -44%（0.56倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/01/26 vs 2022/12/30
- 1%（1.01倍）
- 過去安値
780円（2012/11/14） - 67%（1.67倍）
1,304円（1/26）