株価チャート
株価
3/31
- 前日 (3/30)
- 5,080
- 始値
- 5,120
- 高値
- 5,300
- 安値
- 5,120
- 終値 +3.54%
- 5,260
- 出来高 -5.58%
- 1,602,500
乖離率
- 株価（5日）
移動平均値 - +5.62%
4,980 - 株価（25日）
移動平均値 - +7.7%
4,884 - 出来高（5日）
移動平均値 - +22.95%
1,303,360
2022/11/04～2023/03/31
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 | ||||||||||
| 03/31 | 5,120 | 5,300 | 5,120 | 5,260 | +3.54% | 1,602,500 | 7409億2652万 | +7.7% | 15.97 | 1.81 |
| 03/30 | 5,030 | 5,100 | 4,985 | 5,080 | +4.42% | 1,697,200 | 7155億7162万 | +4.76% | 15.42 | 1.75 |
| 03/29 | 4,755 | 4,865 | 4,750 | 4,865 | +1.04% | 971,800 | 6852億8660万 | +0.83% | 14.77 | 1.67 |
| 03/28 | 4,810 | 4,825 | 4,765 | 4,815 | -1.33% | 845,400 | 6782億4358万 | +0.1% | 14.62 | 1.66 |
| 03/27 | 4,880 | 4,930 | 4,865 | 4,880 | -2.98% | 1,399,900 | 6873億9951万 | +1.67% | 14.82 | 1.68 |
| 03/24 | 4,780 | 5,040 | 4,770 | 5,030 | +5.34% | 1,502,800 | 7085億2860万 | +4.97% | 15.27 | 1.73 |
| 03/23 | 4,775 | 4,790 | 4,710 | 4,775 | -1.44% | 991,500 | 6726億915万 | -0.02% | 14.5 | 1.64 |
| 03/22 | 4,880 | 4,935 | 4,835 | 4,845 | -0.92% | 1,643,100 | 6824億6939万 | +1.51% | 14.71 | 1.67 |
| 03/20 | 5,000 | 5,030 | 4,885 | 4,890 | -2.4% | 1,023,600 | 6888億812万 | +2.6% | 14.85 | 1.68 |
| 03/17 | 4,875 | 5,030 | 4,870 | 5,010 | +3.94% | 1,349,600 | 7057億1139万 | +5.23% | 15.21 | 1.72 |
| 03/16 | 4,715 | 4,850 | 4,695 | 4,820 | -0.72% | 1,241,100 | 6789億4788万 | +1.41% | 14.63 | 1.66 |
| 03/15 | 4,900 | 4,905 | 4,795 | 4,855 | +0.52% | 863,000 | 6838億7800万 | +2.02% | 14.74 | 1.67 |
| 03/14 | 4,830 | 4,855 | 4,775 | 4,830 | -1.13% | 911,900 | 6803億5649万 | +1.39% | 14.66 | 1.66 |
| 03/13 | 4,800 | 4,895 | 4,735 | 4,885 | 0% | 893,400 | 6881億382万 | +2.41% | 14.83 | 1.68 |
| 03/10 | 4,905 | 4,920 | 4,845 | 4,885 | -1.81% | 1,158,500 | 6881億382万 | +2.18% | 14.83 | 1.68 |
| 03/09 | 5,000 | 5,030 | 4,950 | 4,975 | +1.53% | 1,153,100 | 7007億8127万 | +3.73% | 15.1 | 1.71 |
| 03/08 | 4,875 | 4,925 | 4,860 | 4,900 | -0.71% | 846,100 | 6902億1672万 | +2.04% | 14.88 | 1.69 |
| 03/07 | 5,030 | 5,030 | 4,920 | 4,935 | -2.66% | 1,600,700 | 6951億4684万 | +2.68% | 14.98 | 1.7 |
| 03/06 | 5,000 | 5,070 | 4,980 | 5,070 | +3.58% | 1,229,500 | 7141億6302万 | +5.3% | 15.39 | 1.74 |
| 03/03 | 4,950 | 4,955 | 4,830 | 4,895 | +0.72% | 1,323,800 | 6895億1242万 | +1.68% | 14.86 | 1.68 |
| 03/02 | 4,815 | 4,885 | 4,815 | 4,860 | +0.62% | 1,429,300 | 6845億8230万 | +0.79% | 14.75 | 1.67 |
| 03/01 | 4,710 | 4,875 | 4,700 | 4,830 | +3.32% | 1,436,400 | 6803億5649万 | -0.19% | 14.66 | 1.66 |
| 02/28 | 4,630 | 4,690 | 4,615 | 4,675 | +1.74% | 1,300,900 | 6585億2310万 | -3.73% | 14.19 | 1.61 |
| 02/27 | 4,560 | 4,630 | 4,535 | 4,595 | -0.76% | 921,800 | 6472億5425万 | -5.69% | 13.95 | 1.58 |
| 02/24 | 4,555 | 4,645 | 4,515 | 4,630 | +5.59% | 2,016,700 | 6521億8437万 | -5.22% | 14.06 | 1.59 |
| 02/22 | 4,425 | 4,435 | 4,350 | 4,385 | -2.45% | 1,120,800 | 6176億7354万 | -10.42% | 13.31 | 1.51 |
| 02/21 | 4,530 | 4,535 | 4,485 | 4,495 | +0.11% | 523,900 | 6331億6820万 | -8.62% | 13.65 | 1.55 |
| 02/20 | 4,510 | 4,525 | 4,460 | 4,490 | -1.64% | 867,900 | 6324億6390万 | -9.07% | 13.63 | 1.55 |
| 02/17 | 4,615 | 4,620 | 4,520 | 4,565 | -2.56% | 1,086,500 | 6430億2844万 | -7.87% | 13.86 | 1.57 |
| 02/16 | 4,685 | 4,695 | 4,640 | 4,685 | +1.52% | 737,300 | 6599億3170万 | -5.83% | 14.22 | 1.61 |
| 02/15 | 4,735 | 4,735 | 4,610 | 4,615 | -1.81% | 887,400 | 6500億7147万 | -7.59% | 14.01 | 1.59 |
| 02/14 | 4,700 | 4,735 | 4,670 | 4,700 | +0.53% | 757,400 | 6620億4461万 | -6.3% | 14.27 | 1.62 |
| 02/13 | 4,700 | 4,780 | 4,675 | 4,675 | -1.68% | 1,281,700 | 6585億2310万 | -7.04% | 14.19 | 1.61 |
| 02/10 | 4,780 | 4,815 | 4,740 | 4,755 | -1.25% | 1,256,900 | 6697億9194万 | -5.62% | 14.44 | 1.64 |
| 02/09 | 4,895 | 4,900 | 4,760 | 4,815 | -3.02% | 1,614,300 | 6782億4358万 | -4.45% | 14.62 | 1.66 |
| 02/08 | 5,050 | 5,120 | 4,950 | 4,965 | -0.6% | 1,414,800 | 6993億7266万 | -1.33% | 15.07 | 1.71 |
| 02/07 | 5,020 | 5,080 | 4,985 | 4,995 | +0.3% | 1,326,900 | 7035億9848万 | -0.6% | 15.16 | 1.72 |
| 02/06 | 5,060 | 5,090 | 4,925 | 4,980 | -3.49% | 2,638,100 | 7014億8557万 | -0.66% | 15.12 | 1.71 |
| 02/03 | 5,080 | 5,240 | 4,990 | 5,160 | -1.71% | 3,341,600 | 7268億4047万 | +3.2% | 15.67 | 1.78 |
| 02/02 | 5,290 | 5,320 | 5,180 | 5,250 | +2.54% | 1,828,600 | 7395億1792万 | +5.46% | 15.94 | 1.81 |
| 02/01 | 5,200 | 5,280 | 5,100 | 5,120 | +2.2% | 1,845,200 | 7212億605万 | +3.31% | 15.54 | 1.76 |
| 01/31 | 5,150 | 5,150 | 5,010 | 5,010 | -2.91% | 966,200 | 7057億1139万 | +1.46% | 15.21 | 1.72 |
| 01/30 | 5,100 | 5,220 | 5,090 | 5,160 | +2.18% | 1,089,600 | 7268億4047万 | +4.64% | 15.67 | 1.78 |
| 01/27 | 4,960 | 5,150 | 4,940 | 5,050 | -0.79% | 1,771,600 | 7113億4581万 | +2.77% | 15.33 | 1.74 |
| 01/26 | 5,280 | 5,310 | 5,080 | 5,090 | -3.6% | 1,155,800 | 7169億8023万 | +3.77% | 15.45 | 1.75 |
| 01/25 | 5,230 | 5,310 | 5,200 | 5,280 | +0.38% | 1,173,300 | 7437億4374万 | +7.58% | 16.03 | 1.82 |
| 01/24 | 5,240 | 5,310 | 5,220 | 5,260 | +3.75% | 1,422,600 | 7409億2652万 | +7.22% | 15.97 | 1.81 |
| 01/23 | 5,010 | 5,080 | 4,965 | 5,070 | +3.15% | 984,800 | 7141億6302万 | +3.17% | 15.39 | 1.74 |
| 01/20 | 4,850 | 4,960 | 4,830 | 4,915 | +0.72% | 907,900 | 6923億2963万 | -0.28% | 14.92 | 1.69 |
| 01/19 | 4,905 | 4,985 | 4,880 | 4,880 | -2.4% | 1,082,400 | 6873億9951万 | -1.45% | 14.82 | 1.68 |
| 01/18 | 4,980 | 5,110 | 4,870 | 5,000 | +0.7% | 1,818,600 | 7043億278万 | +0.44% | 15.18 | 1.72 |
| 01/17 | 4,960 | 4,990 | 4,935 | 4,965 | +0.91% | 1,697,000 | 6993億7266万 | -0.72% | 15.07 | 1.71 |
| 01/16 | 5,030 | 5,100 | 4,895 | 4,920 | -2.96% | 1,464,500 | 6930億3394万 | -2.01% | 14.94 | 1.69 |
| 01/13 | 5,150 | 5,240 | 5,040 | 5,070 | -1.55% | 1,287,100 | 7141億6302万 | +0.56% | 15.39 | 1.74 |
| 01/12 | 5,200 | 5,260 | 5,150 | 5,150 | -0.39% | 1,250,500 | 7254億3186万 | +1.7% | 15.63 | 1.77 |
| 01/11 | 5,110 | 5,280 | 5,100 | 5,170 | +2.78% | 1,697,500 | 7282億4907万 | +1.67% | 15.7 | 1.78 |
| 01/10 | 5,100 | 5,120 | 4,990 | 5,030 | +2.65% | 1,336,400 | 7085億2860万 | -1.49% | 15.27 | 1.73 |
| 01/06 | 4,745 | 4,925 | 4,715 | 4,900 | +2.51% | 1,125,300 | 6902億1672万 | -4.56% | 14.88 | 1.69 |
| 01/05 | 4,710 | 4,815 | 4,710 | 4,780 | +3.02% | 970,500 | 6733億1346万 | -7.33% | 14.51 | 1.65 |
| 01/04 | 4,645 | 4,740 | 4,630 | 4,640 | -3.03% | 878,000 | 6535億9298万 | -10.55% | 14.09 | 1.6 |
| 2022 | ||||||||||
| 12/30 | 4,780 | 4,830 | 4,725 | 4,785 | +1.92% | 1,226,200 | 6740億1776万 | -8.42% | 14.53 | 1.65 |
| 12/29 | 4,595 | 4,695 | 4,590 | 4,695 | +1.08% | 870,100 | 6613億4031万 | -10.74% | 14.25 | 1.62 |
| 12/28 | 4,575 | 4,670 | 4,545 | 4,645 | +0.76% | 1,004,500 | 6542億9728万 | -12.33% | 14.1 | 1.6 |
| 12/27 | 4,735 | 4,740 | 4,565 | 4,610 | -1.81% | 863,600 | 6493億6716万 | -13.49% | 14 | 1.59 |
| 12/26 | 4,655 | 4,750 | 4,630 | 4,695 | +0.32% | 617,300 | 6613億4031万 | -12.54% | 14.25 | 1.62 |
| 12/23 | 4,730 | 4,745 | 4,645 | 4,680 | -3.11% | 979,800 | 6592億2740万 | -13.33% | 14.21 | 1.61 |
| 12/22 | 4,850 | 4,875 | 4,770 | 4,830 | +2.01% | 909,500 | 6803億5649万 | -11.18% | 14.66 | 1.66 |
| 12/21 | 4,810 | 4,910 | 4,675 | 4,735 | -2.07% | 1,514,400 | 6669億7473万 | -13.53% | 14.37 | 1.63 |
| 12/20 | 5,090 | 5,110 | 4,760 | 4,835 | -6.3% | 1,885,100 | 6810億6079万 | -12.36% | 14.68 | 1.66 |
| 12/19 | 5,170 | 5,210 | 5,080 | 5,160 | -1.53% | 1,097,500 | 7268億4047万 | -7.03% | 15.67 | 1.78 |
| 12/16 | 5,290 | 5,320 | 5,220 | 5,240 | -3.68% | 1,267,300 | 7381億931万 | -5.96% | 15.91 | 1.8 |
| 12/15 | 5,410 | 5,500 | 5,390 | 5,440 | -0.37% | 489,400 | 7662億8143万 | -2.4% | 16.52 | 1.87 |
| 12/14 | 5,530 | 5,540 | 5,430 | 5,460 | -0.55% | 630,200 | 7690億9864万 | -2.01% | 16.58 | 1.88 |
| 12/13 | 5,560 | 5,580 | 5,480 | 5,490 | -0.72% | 617,800 | 7733億2445万 | -1.24% | 16.67 | 1.89 |
| 12/12 | 5,480 | 5,580 | 5,480 | 5,530 | -0.9% | 327,300 | 7789億5888万 | -0.11% | 16.79 | 1.9 |
| 12/09 | 5,430 | 5,590 | 5,430 | 5,580 | +2.2% | 565,300 | 7860億190万 | +1.33% | 16.94 | 1.92 |
| 12/08 | 5,430 | 5,490 | 5,380 | 5,460 | +0.55% | 796,800 | 7690億9864万 | -0.38% | 16.58 | 1.88 |
| 12/07 | 5,580 | 5,620 | 5,430 | 5,430 | -3.72% | 938,000 | 7648億7282万 | -0.64% | 16.48 | 1.87 |
| 12/06 | 5,650 | 5,680 | 5,610 | 5,640 | -0.53% | 493,900 | 7944億5354万 | +3.51% | 17.12 | 1.94 |
| 12/05 | 5,680 | 5,750 | 5,660 | 5,670 | -0.35% | 684,100 | 7986億7935万 | +4.48% | 17.21 | 1.95 |
| 12/02 | 5,720 | 5,730 | 5,620 | 5,690 | -0.7% | 855,100 | 8014億9656万 | +5.74% | 17.27 | 1.96 |
| 12/01 | 5,760 | 5,770 | 5,650 | 5,730 | +3.99% | 1,082,100 | 8071億3099万 | +7.55% | 17.4 | 1.97 |
| 11/30 | 5,470 | 5,530 | 5,410 | 5,510 | +0.36% | 1,094,100 | 7761億4166万 | +4.45% | 16.73 | 1.9 |
| 11/29 | 5,500 | 5,510 | 5,440 | 5,490 | -1.79% | 578,200 | 7733億2445万 | +4.99% | 16.67 | 1.89 |
| 11/28 | 5,630 | 5,630 | 5,540 | 5,590 | -1.24% | 716,200 | 7874億1051万 | +7.98% | 16.97 | 1.92 |
| 11/25 | 5,680 | 5,780 | 5,630 | 5,660 | +0.18% | 741,500 | 7972億7075万 | +10.63% | 17.18 | 1.95 |
| 11/24 | 5,670 | 5,700 | 5,610 | 5,650 | +4.05% | 940,800 | 7958億6214万 | +11.75% | 17.15 | 1.94 |
| 11/22 | 5,540 | 5,540 | 5,400 | 5,430 | -2.51% | 1,015,700 | 7648億7282万 | +8.58% | 16.48 | 1.87 |
| 11/21 | 5,560 | 5,590 | 5,490 | 5,570 | +1.46% | 696,100 | 7845億9330万 | +12.55% | 16.91 | 1.92 |
| 11/18 | 5,610 | 5,630 | 5,440 | 5,490 | -2.66% | 1,147,600 | 7733億2445万 | +12.2% | 16.67 | 1.89 |
| 11/17 | 5,670 | 5,710 | 5,600 | 5,640 | -2.25% | 939,600 | 7944億5354万 | +16.65% | 17.12 | 1.94 |
| 11/16 | 5,780 | 5,830 | 5,640 | 5,770 | 0% | 1,139,600 | 8127億6541万 | +20.99% | 17.52 | 1.99 |
| 11/15 | 5,660 | 5,770 | 5,570 | 5,770 | +1.76% | 1,344,800 | 8127億6541万 | +22.64% | 17.52 | 1.99 |
| 11/14 | 5,810 | 5,870 | 5,670 | 5,670 | -0.7% | 1,619,200 | 7986億7935万 | +21.88% | 17.21 | 1.95 |
| 11/11 | 5,790 | 5,850 | 5,550 | 5,710 | +7.94% | 3,058,600 | 8043億1378万 | +23.91% | 17.33 | 1.97 |
| 11/10 | 5,300 | 5,360 | 5,250 | 5,290 | -1.86% | 1,285,900 | 7451億5234万 | +16.11% | 16.06 | 1.82 |
| 11/09 | 5,220 | 5,500 | 5,210 | 5,390 | +5.27% | 3,117,000 | 7592億3840万 | +19.25% | 16.36 | 1.86 |
| 11/08 | 4,900 | 5,130 | 4,900 | 5,120 | +4.07% | 1,379,300 | 7212億605万 | +14.52% | 15.54 | 1.76 |
| 11/07 | 4,875 | 4,945 | 4,840 | 4,920 | +2.39% | 1,137,800 | 6930億3394万 | +11.19% | 14.94 | 1.69 |
| 11/04 | 4,785 | 4,825 | 4,750 | 4,805 | -2.73% | 1,697,700 | 6768億3497万 | +9.3% | 14.59 | 1.65 |
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 | 10,570 8/9 | 3,720 3/18 | 8,671,700 2/5 | - | - | +18.03% 8/6 | -25% 2/13 |
| 2009年 3月期 | 5,030 5/15 | 1,222 12/5 | 6,203,400 4/25 | - | - | +24.69% 1/7 | -35.11% 10/24 |
| 2010年 3月期 | 3,500 10/14 | 2,320 4/15 | 3,474,300 7/31 | - | - | +14.5% 7/31 | -11.07% 11/27 |
| 2011年 3月期 | 3,635 4/26 | 1,901 11/4 | 6,081,900 2/2 | 5483億7812万 | 2867億8591万 | +13.85% 11/22 | -18.76% 3/15 |
| 2012年 3月期 | 2,813 5/6 | 1,456 1/16 | 6,503,100 8/3 | 4243億7074万 | 2196億5297万 | +13.33% 10/13 | -20.48% 8/22 |
| 2013年 3月期 | 2,159 4/2 | 892 11/2 | 13,309,400 2/6 | 3257億794万 | 1345億6761万 | +18.05% 1/4 | -16.94% 5/9 |
| 2014年 3月期 | 2,142 1/16 | 1,320 4/4 | 5,225,200 11/6 | 3231億4331万 | 1991億3593万 | +15.45% 5/21 | -16.17% 6/13 |
| 2015年 3月期 | 2,193 9/29 | 1,520 10/16 10/15 | 5,945,500 10/1 | 3308億3720万 | 2293億804万 | +10.55% 5/8 | -20.71% 10/14 |
| 2016年 3月期 | 2,370 5/11 | 1,223 2/12 | 9,223,100 11/30 | 3575億3952万 | 1722億7246万 | +13.51% 11/20 | -19.69% 2/12 |
| 2017年 3月期 | 1,974 2/16 | 1,064 7/6 | 4,522,100 4/27 | 2780億5873万 | 1498億7563万 | +20.54% 5/2 | -15.19% 6/28 |
| 2018年 3月期 | 2,104 5/2 | 1,532 2/6 | 5,035,200 4/28 | 2963億7061万 | 2157億9837万 | +14.66% 5/10 | -7.59% 3/29 |
| 2019年 3月期 | 1,878 5/1 | 1,302 10/30 | 4,945,200 2/5 | 2645億3612万 | 1834億44万 | +15.35% 11/7 | -12.55% 10/26 |
| 2020年 3月期 | 2,860 2/6 | 1,643 6/3 | 5,173,300 8/2 | 4028億6119万 | 2314億3389万 | +26.63% 4/28 | -25.63% 3/16 |
| 2021年 3月期 | 5,310 1/15 | 1,971 4/6 | 8,886,100 11/30 | 7479億6955万 | 2776億3615万 | +22.03% 5/12 | -12.01% 2/26 |
| 2022年 3月期 | 7,380 11/30 | 4,360 5/13 | 3,260,300 4/28 | 1兆395億 | 6141億5202万 | +14.6% 9/13 | -15.19% 5/13 |
| 最新 | 5,260 2023/3/31 | 1,602,500 | 7409億2652万 | +7.7% 4,884 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/27 vs 1985/12/28
- 4%（1.04倍）
- 1987/12/28 vs 1986/12/27
- 2%（1.02倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- 8%（1.08倍）
- 1996/12/30 vs 1995/12/29
- 34%（1.34倍）
- 1997/12/30 vs 1996/12/30
- 41%（1.41倍）
- 1998/12/30 vs 1997/12/30
- 14%（1.14倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 38%（1.38倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 218%（3.18倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 29%（1.29倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 82%（1.82倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 68%（1.68倍）
- 2020/12/30 vs 2019/12/30
- 85%（1.85倍）
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/03/31 vs 2022/12/30
- 10%（1.1倍）
- 過去安値
389円（1983/01/25） - 1251%（13.51倍）
5,260円（3/31）