株価チャート
株価
5/26
- 前日 (5/25)
- 1,090
- 始値
- 1,093
- 高値
- 1,093
- 安値
- 1,064
- 終値 -2.29%
- 1,065
- 出来高 +12.63%
- 167,700
乖離率
- 株価（5日）
移動平均値 - -2.02%
1,087 - 株価（25日）
移動平均値 - +0.28%
1,062 - 出来高（5日）
移動平均値 - +24.55%
134,640
2022/12/28～2023/05/26
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 | ||||||||||
| 05/26 | 1,093 | 1,093 | 1,064 | 1,065 | -2.29% | 167,700 | 1412億2381万 | +0.28% | 11.7 | 0.74 |
| 05/25 | 1,086 | 1,094 | 1,082 | 1,090 | +0.18% | 148,900 | 1445億3893万 | +2.73% | 11.97 | 0.76 |
| 05/24 | 1,088 | 1,095 | 1,086 | 1,088 | -0.46% | 95,500 | 1442億7372万 | +2.74% | 11.95 | 0.75 |
| 05/23 | 1,101 | 1,106 | 1,091 | 1,093 | -0.64% | 144,400 | 1449億3674万 | +3.5% | 12 | 0.76 |
| 05/22 | 1,083 | 1,101 | 1,081 | 1,100 | +1.48% | 116,700 | 1458億6497万 | +4.46% | 12.08 | 0.76 |
| 05/19 | 1,080 | 1,088 | 1,071 | 1,084 | +0.46% | 163,800 | 1437億4330万 | +3.34% | 11.9 | 0.75 |
| 05/18 | 1,078 | 1,080 | 1,066 | 1,079 | +0.56% | 149,800 | 1430億8028万 | +3.15% | 11.85 | 0.75 |
| 05/17 | 1,069 | 1,077 | 1,067 | 1,073 | 0% | 102,900 | 1422億8465万 | +2.98% | 11.78 | 0.74 |
| 05/16 | 1,079 | 1,079 | 1,053 | 1,073 | -0.19% | 129,300 | 1422億8465万 | +3.27% | 11.78 | 0.74 |
| 05/15 | 1,063 | 1,079 | 1,063 | 1,075 | +2.09% | 213,300 | 1425億4986万 | +3.86% | 11.81 | 0.75 |
| 05/12 | 1,065 | 1,065 | 1,044 | 1,053 | +0.67% | 152,200 | 1396億3256万 | +2.03% | 11.56 | 0.73 |
| 05/11 | 1,047 | 1,055 | 1,046 | 1,046 | -1.41% | 103,000 | 1387億433万 | +1.45% | 11.49 | 0.73 |
| 05/10 | 1,066 | 1,070 | 1,058 | 1,061 | -0.75% | 112,800 | 1406億9339万 | +3.11% | 11.65 | 0.74 |
| 05/09 | 1,063 | 1,072 | 1,061 | 1,069 | +0.19% | 117,300 | 1417億5423万 | +4.09% | 11.74 | 0.74 |
| 05/08 | 1,065 | 1,076 | 1,060 | 1,067 | -0.09% | 99,100 | 1414億8902万 | +4.3% | 11.72 | 0.74 |
| 05/02 | 1,086 | 1,087 | 1,068 | 1,068 | -0.84% | 156,200 | 1416億2163万 | +4.6% | 11.73 | 0.74 |
| 05/01 | 1,071 | 1,077 | 1,069 | 1,077 | +1.7% | 115,700 | 1428億1507万 | +5.9% | 11.83 | 0.75 |
| 04/28 | 1,055 | 1,063 | 1,054 | 1,059 | +1.83% | 163,000 | 1404億2819万 | +4.44% | 11.63 | 0.73 |
| 04/27 | 1,027 | 1,040 | 1,025 | 1,040 | +1.17% | 157,800 | 1379億870万 | +2.97% | 11.42 | 0.72 |
| 04/26 | 1,035 | 1,035 | 1,026 | 1,028 | -1.53% | 109,500 | 1363億1745万 | +1.98% | 11.29 | 0.71 |
| 04/25 | 1,046 | 1,057 | 1,042 | 1,044 | +0.58% | 105,300 | 1384億3912万 | +3.78% | 11.46 | 0.72 |
| 04/24 | 1,031 | 1,040 | 1,030 | 1,038 | +0.78% | 95,400 | 1376億4349万 | +3.59% | 11.4 | 0.72 |
| 04/21 | 1,022 | 1,036 | 1,021 | 1,030 | +0.68% | 81,000 | 1365億8265万 | +3% | 11.31 | 0.71 |
| 04/20 | 1,019 | 1,029 | 1,016 | 1,023 | -0.58% | 88,400 | 1356億5442万 | +2.61% | 11.23 | 0.71 |
| 04/19 | 1,037 | 1,037 | 1,026 | 1,029 | -1.06% | 101,400 | 1364億5005万 | +3.42% | 11.3 | 0.71 |
| 04/18 | 1,037 | 1,047 | 1,032 | 1,040 | +0.87% | 145,800 | 1379億870万 | +4.73% | 11.42 | 0.72 |
| 04/17 | 1,030 | 1,034 | 1,027 | 1,031 | +0.78% | 96,700 | 1367億1526万 | +3.93% | 11.32 | 0.71 |
| 04/14 | 1,020 | 1,027 | 1,017 | 1,023 | +0.89% | 141,900 | 1356億5442万 | +3.13% | 11.23 | 0.71 |
| 04/13 | 1,007 | 1,015 | 1,001 | 1,014 | +0.5% | 94,500 | 1344億6098万 | +2.11% | 11.14 | 0.7 |
| 04/12 | 999 | 1,014 | 996 | 1,009 | +1.71% | 119,500 | 1337億9796万 | +1.61% | 11.08 | 0.7 |
| 04/11 | 1,000 | 1,000 | 987 | 992 | +0.2% | 85,400 | 1315億4368万 | -0.2% | 10.89 | 0.69 |
| 04/10 | 996 | 998 | 986 | 990 | +0.41% | 65,600 | 1312億7847万 | -0.5% | 10.87 | 0.69 |
| 04/07 | 978 | 989 | 978 | 986 | +1.02% | 76,600 | 1307億4806万 | -1.1% | 10.83 | 0.68 |
| 04/06 | 981 | 985 | 972 | 976 | -2.01% | 124,100 | 1294億2201万 | -2.2% | 10.72 | 0.68 |
| 04/05 | 1,019 | 1,019 | 995 | 996 | -3.49% | 146,400 | 1320億7410万 | -0.3% | 10.94 | 0.69 |
| 04/04 | 1,013 | 1,033 | 1,013 | 1,032 | +1.67% | 203,800 | 1368億4786万 | +3.2% | 11.33 | 0.72 |
| 04/03 | 1,007 | 1,016 | 999 | 1,015 | +2.32% | 149,500 | 1345億9359万 | +1.6% | 11.15 | 0.7 |
| 03/31 | 992 | 999 | 989 | 992 | +0.92% | 167,900 | 1315億4368万 | -0.5% | 11.47 | 0.69 |
| 03/30 | 990 | 990 | 976 | 983 | -2.29% | 128,300 | 1303億5024万 | -1.31% | 11.37 | 0.68 |
| 03/29 | 993 | 1,009 | 988 | 1,006 | +2.34% | 207,300 | 1334億15万 | +1.11% | 11.63 | 0.7 |
| 03/28 | 987 | 988 | 983 | 983 | +0.31% | 94,300 | 1303億5024万 | -1.01% | 11.37 | 0.68 |
| 03/27 | 990 | 990 | 977 | 980 | +0.51% | 99,800 | 1299億5243万 | -1.11% | 11.33 | 0.68 |
| 03/24 | 978 | 986 | 969 | 975 | -0.41% | 127,300 | 1292億8941万 | -1.42% | 11.27 | 0.68 |
| 03/23 | 961 | 979 | 960 | 979 | +0.31% | 98,300 | 1298億1982万 | -0.91% | 11.32 | 0.68 |
| 03/22 | 985 | 985 | 974 | 976 | +1.24% | 138,500 | 1294億2201万 | -1.01% | 11.28 | 0.68 |
| 03/20 | 955 | 965 | 955 | 964 | -0.1% | 140,300 | 1278億3076万 | -2.03% | 11.15 | 0.67 |
| 03/17 | 979 | 983 | 964 | 965 | +0.1% | 171,100 | 1279億6336万 | -1.93% | 11.16 | 0.67 |
| 03/16 | 955 | 964 | 950 | 964 | -2.23% | 157,800 | 1278億3076万 | -1.93% | 11.15 | 0.67 |
| 03/15 | 981 | 992 | 978 | 986 | +1.54% | 109,800 | 1307億4806万 | +0.41% | 11.4 | 0.68 |
| 03/14 | 981 | 986 | 962 | 971 | -3% | 152,600 | 1287億5899万 | -0.92% | 11.23 | 0.67 |
| 03/13 | 1,020 | 1,021 | 998 | 1,001 | -3.19% | 146,900 | 1327億3712万 | +2.35% | 11.57 | 0.69 |
| 03/10 | 1,027 | 1,039 | 1,027 | 1,034 | -1.24% | 269,000 | 1371億1307万 | +6.05% | 11.96 | 0.72 |
| 03/09 | 1,039 | 1,047 | 1,036 | 1,047 | +1.16% | 138,200 | 1388億3693万 | +7.83% | 12.11 | 0.73 |
| 03/08 | 1,027 | 1,035 | 1,022 | 1,035 | +1.37% | 172,400 | 1372億4568万 | +7.03% | 11.97 | 0.72 |
| 03/07 | 1,023 | 1,028 | 1,019 | 1,021 | 0% | 130,700 | 1353億8921万 | +5.91% | 11.8 | 0.71 |
| 03/06 | 1,026 | 1,028 | 1,016 | 1,021 | -0.58% | 124,300 | 1353億8921万 | +6.24% | 11.8 | 0.71 |
| 03/03 | 1,022 | 1,038 | 1,017 | 1,027 | +1.18% | 211,700 | 1361億8484万 | +7.2% | 11.87 | 0.71 |
| 03/02 | 1,020 | 1,020 | 1,012 | 1,015 | 0% | 127,100 | 1345億9359万 | +6.39% | 11.74 | 0.7 |
| 03/01 | 1,006 | 1,015 | 997 | 1,015 | -0.29% | 175,700 | 1345億9359万 | +6.62% | 11.74 | 0.7 |
| 02/28 | 993 | 1,018 | 988 | 1,018 | +2.83% | 381,900 | 1349億9140万 | +7.27% | 11.77 | 0.71 |
| 02/27 | 991 | 993 | 983 | 990 | +0.92% | 103,900 | 1312億7847万 | +4.54% | 11.45 | 0.69 |
| 02/24 | 968 | 985 | 967 | 981 | +2.19% | 254,000 | 1300億8503万 | +3.92% | 11.34 | 0.68 |
| 02/22 | 956 | 966 | 956 | 960 | 0% | 164,700 | 1273億34万 | +1.91% | 11.1 | 0.67 |
| 02/21 | 948 | 960 | 948 | 960 | +1.37% | 111,800 | 1273億34万 | +2.02% | 11.1 | 0.67 |
| 02/20 | 941 | 951 | 940 | 947 | +1.72% | 124,100 | 1255億7648万 | +0.74% | 10.95 | 0.66 |
| 02/17 | 932 | 938 | 926 | 931 | -1.38% | 139,300 | 1234億5481万 | -0.75% | 10.76 | 0.65 |
| 02/16 | 947 | 949 | 941 | 944 | +0.75% | 59,500 | 1251億7867万 | +0.64% | 10.91 | 0.65 |
| 02/15 | 950 | 950 | 934 | 937 | -0.85% | 64,800 | 1242億5043万 | 0% | 10.83 | 0.65 |
| 02/14 | 947 | 947 | 940 | 945 | +1.39% | 53,500 | 1253億1127万 | +0.85% | 10.93 | 0.66 |
| 02/13 | 940 | 941 | 930 | 932 | -0.96% | 64,500 | 1235億8741万 | -0.43% | 10.78 | 0.65 |
| 02/10 | 930 | 944 | 930 | 941 | 0% | 110,400 | 1247億8085万 | +0.64% | 10.88 | 0.65 |
| 02/09 | 936 | 948 | 936 | 941 | -0.42% | 64,000 | 1247億8085万 | +0.75% | 10.88 | 0.65 |
| 02/08 | 941 | 955 | 936 | 945 | +1.5% | 106,200 | 1253億1127万 | +1.29% | 10.93 | 0.66 |
| 02/07 | 937 | 939 | 931 | 931 | -0.11% | 92,700 | 1234億5481万 | -0.21% | 10.76 | 0.65 |
| 02/06 | 931 | 937 | 927 | 932 | +0.98% | 99,800 | 1235億8741万 | -0.11% | 10.78 | 0.65 |
| 02/03 | 925 | 925 | 916 | 923 | -1.07% | 174,600 | 1223億9397万 | -1.18% | 10.67 | 0.64 |
| 02/02 | 950 | 950 | 930 | 933 | -1.79% | 153,900 | 1237億2002万 | -0.11% | 10.79 | 0.65 |
| 02/01 | 957 | 960 | 948 | 950 | -0.52% | 92,200 | 1259億7429万 | +1.71% | 10.98 | 0.66 |
| 01/31 | 945 | 958 | 945 | 955 | +1.6% | 142,000 | 1266億3732万 | +2.36% | 11.04 | 0.66 |
| 01/30 | 940 | 945 | 939 | 940 | -0.63% | 181,000 | 1246億4825万 | +0.86% | 10.87 | 0.65 |
| 01/27 | 948 | 950 | 944 | 946 | +0.11% | 88,000 | 1254億4387万 | +1.5% | 10.94 | 0.66 |
| 01/26 | 956 | 957 | 944 | 945 | -0.63% | 98,200 | 1253億1127万 | +1.39% | 10.93 | 0.66 |
| 01/25 | 952 | 956 | 950 | 951 | -0.73% | 88,400 | 1261億690万 | +2.04% | 11 | 0.66 |
| 01/24 | 954 | 962 | 952 | 958 | +1.16% | 108,700 | 1270億3513万 | +2.68% | 11.08 | 0.66 |
| 01/23 | 944 | 947 | 936 | 947 | +1.83% | 87,900 | 1255億7648万 | +1.5% | 10.95 | 0.66 |
| 01/20 | 932 | 935 | 930 | 930 | -0.11% | 43,700 | 1233億2220万 | -0.32% | 10.75 | 0.64 |
| 01/19 | 928 | 934 | 925 | 931 | -0.64% | 93,500 | 1234億5481万 | -0.32% | 10.76 | 0.65 |
| 01/18 | 928 | 944 | 921 | 937 | +1.3% | 74,900 | 1242億5043万 | +0.21% | 10.83 | 0.65 |
| 01/17 | 924 | 928 | 917 | 925 | +1.43% | 69,600 | 1226億5918万 | -1.07% | 10.69 | 0.64 |
| 01/16 | 910 | 918 | 910 | 912 | -0.76% | 66,300 | 1209億3532万 | -2.56% | 10.54 | 0.63 |
| 01/13 | 918 | 928 | 915 | 919 | -0.76% | 96,700 | 1218億6355万 | -2.03% | 10.63 | 0.64 |
| 01/12 | 926 | 928 | 921 | 926 | +0.33% | 57,100 | 1227億9178万 | -1.38% | 10.71 | 0.64 |
| 01/11 | 925 | 930 | 922 | 923 | +0.76% | 60,100 | 1223億9397万 | -1.91% | 10.67 | 0.64 |
| 01/10 | 929 | 931 | 914 | 916 | -0.54% | 75,800 | 1214億6574万 | -2.76% | 10.59 | 0.64 |
| 01/06 | 915 | 922 | 915 | 921 | 0% | 77,500 | 1221億2876万 | -2.54% | 10.65 | 0.64 |
| 01/05 | 912 | 921 | 908 | 921 | +0.44% | 95,200 | 1221億2876万 | -2.85% | 10.65 | 0.64 |
| 01/04 | 926 | 927 | 916 | 917 | -2.24% | 131,600 | 1215億9834万 | -3.58% | 10.6 | 0.64 |
| 2022 | ||||||||||
| 12/30 | 942 | 945 | 933 | 938 | -0.21% | 80,100 | 1243億8304万 | -1.78% | 10.88 | 0.65 |
| 12/29 | 932 | 940 | 926 | 940 | -0.21% | 95,300 | 1246億4825万 | -1.98% | 10.91 | 0.65 |
| 12/28 | 934 | 942 | 926 | 942 | +0.86% | 86,600 | 1249億1346万 | -2.08% | 10.93 | 0.66 |
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 | 1,113 2,225 5/10 2,225 5/8 | 551 1,101 11/13 | 2,514,000 1,257,000 8/2 | - | - | +23.21% 11/29 | -17.31% 8/17 |
| 2009年 3月期 | 938 1,875 6/30 | 361 721 12/17 | 1,356,000 678,000 6/3 | - | - | +16.1% 11/7 | -30.9% 10/8 |
| 2010年 3月期 | 656 1,312 3/9 | 407 815 5/1 815 4/28 他2件 | 958,000 479,000 11/18 | - | - | +15.7% 5/26 | -10.23% 10/5 |
| 2011年 3月期 | 693 1,385 4/27 | 439 878 3/15 | 1,032,000 516,000 2/7 | 918億2863万 | 582億1338万 | +11.4% 2/7 | -20.71% 3/15 |
| 2012年 3月期 | 627 1,253 7/4 | 459 917 1/17 917 12/9 | 538,000 269,000 6/10 | 830億7673万 | 607億9917万 | +18.48% 2/15 | -10.92% 8/12 |
| 2013年 3月期 | 847 1,693 3/13 | 524 1,048 8/3 | 600,000 300,000 5/18 | 1122億4972万 | 694億8477万 | +18.08% 1/23 | -8.04% 8/3 |
| 2014年 3月期 | 1,232 2,464 3/28 | 792 1,583 4/3 | 1,150,000 575,000 2/10 | 1633億6877万 | 1049億5648万 | +12.97% 7/2 | -10.94% 6/6 |
| 2015年 3月期 | 1,550 3,100 3/13 | 1,025 2,050 5/14 | 637,400 318,700 4/3 | 2055億3701万 | 1359億1963万 | +11.39% 11/5 | -10.1% 10/17 |
| 2016年 3月期 | 1,467 4/8 4/2 | 899 2/12 | 775,800 10/29 | 1945億3083万 | 1192億1146万 | +14.46% 11/9 | -17.75% 2/12 |
| 2017年 3月期 | 1,498 9/29 | 922 4/8 | 490,200 4/1 | 1986億4157万 | 1222億6137万 | +13.73% 7/19 7/15 | -11.14% 11/9 |
| 2018年 3月期 | 2,067 2/7 | 1,309 4/17 | 566,200 6/16 | 2740億9355万 | 1735億7932万 | +11% 5/24 | -9.22% 2/6 |
| 2019年 3月期 | 1,779 5/11 | 1,170 12/25 | 574,900 10/9 | 2359億344万 | 1551億4729万 | +9.86% 2/18 | -14.48% 12/25 |
| 2020年 3月期 | 1,534 4/5 | 863 3/17 | 929,000 8/29 | 2034億1533万 | 1144億3770万 | +18.43% 3/30 | -15.69% 3/9 |
| 2021年 3月期 | 1,253 3/29 3/23 | 959 9/9 9/7 | 430,900 4/24 | 1661億5346万 | 1271億6773万 | +9.48% 3/19 | -11.38% 8/7 |
| 2022年 3月期 | 1,291 9/14 | 892 3/9 | 493,100 3/18 | 1711億9244万 | 1182億8323万 | +10.06% 9/14 | -9.59% 3/9 |
| 2023年 3月期 | 1,047 3/9 | 859 4/18 | 796,200 6/29 | 1388億3693万 | 1139億728万 | +7.83% 3/9 | -5.24% 12/21 |
| 最新 | 1,065 2023/5/26 | 167,700 | 1412億2381万 | +0.28% 1,062 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/27
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/30 vs 2003/12/30
- 71%（1.71倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 78%（1.78倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/05/26 vs 2022/12/30
- 14%（1.14倍）
- 過去安値
129円（1983/01/06） - 725%（8.25倍）
1,065円（5/26）