株価チャート
株価
3/27
- 前日 (3/24)
- 1,475
- 始値
- 1,475
- 高値
- 1,486
- 安値
- 1,475
- 終値 ±0%
- 1,475
- 出来高 +31.25%
- 4,200
乖離率
- 株価（5日）
移動平均値 - +0.41%
1,469 - 株価（25日）
移動平均値 - +0.07%
1,474 - 出来高（5日）
移動平均値 - +11.7%
3,760
2022/10/28～2023/03/27
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 | ||||||||||
| 03/27 | 1,475 | 1,486 | 1,475 | 1,475 | 0% | 4,200 | 44億6574万 | +0.07% | 15.61 | 0.67 |
| 03/24 | 1,480 | 1,481 | 1,468 | 1,475 | -0.2% | 3,200 | 44億6574万 | +0.07% | 15.61 | 0.67 |
| 03/23 | 1,470 | 1,480 | 1,462 | 1,478 | +0.61% | 4,600 | 44億7483万 | +0.34% | 15.64 | 0.67 |
| 03/22 | 1,454 | 1,469 | 1,454 | 1,469 | +1.38% | 3,700 | 44億4758万 | -0.2% | 15.54 | 0.67 |
| 03/20 | 1,460 | 1,468 | 1,449 | 1,449 | -0.69% | 3,100 | 43億8703万 | -1.56% | 15.33 | 0.66 |
| 03/17 | 1,456 | 1,474 | 1,456 | 1,459 | +0.21% | 4,700 | 44億1730万 | -0.95% | 15.44 | 0.67 |
| 03/16 | 1,450 | 1,462 | 1,442 | 1,456 | -0.21% | 6,800 | 44億822万 | -1.15% | 15.4 | 0.66 |
| 03/15 | 1,453 | 1,475 | 1,453 | 1,459 | +0.41% | 4,400 | 44億1730万 | -0.95% | 15.44 | 0.67 |
| 03/14 | 1,473 | 1,473 | 1,441 | 1,453 | -1.89% | 11,200 | 43億9914万 | -1.42% | 15.37 | 0.66 |
| 03/13 | 1,499 | 1,499 | 1,475 | 1,481 | -1.33% | 6,600 | 44億8391万 | +0.47% | 15.67 | 0.68 |
| 03/10 | 1,515 | 1,515 | 1,500 | 1,501 | -0.92% | 5,400 | 45億4446万 | +1.83% | 15.88 | 0.68 |
| 03/09 | 1,523 | 1,523 | 1,510 | 1,515 | +0.13% | 5,300 | 45億8685万 | +2.92% | 16.03 | 0.69 |
| 03/08 | 1,525 | 1,525 | 1,513 | 1,513 | -0.85% | 5,200 | 45億8079万 | +2.86% | 16.01 | 0.69 |
| 03/07 | 1,497 | 1,526 | 1,496 | 1,526 | +2.35% | 11,800 | 46億2015万 | +3.81% | 16.15 | 0.7 |
| 03/06 | 1,481 | 1,491 | 1,477 | 1,491 | +0.88% | 5,500 | 45億1419万 | +1.57% | 15.78 | 0.68 |
| 03/03 | 1,476 | 1,481 | 1,473 | 1,478 | +0.54% | 3,000 | 44億7483万 | +0.61% | 15.64 | 0.67 |
| 03/02 | 1,482 | 1,482 | 1,470 | 1,470 | -0.81% | 3,500 | 44億5061万 | 0% | 15.55 | 0.67 |
| 03/01 | 1,467 | 1,482 | 1,460 | 1,482 | +0.2% | 5,100 | 44億8694万 | +0.75% | 15.68 | 0.68 |
| 02/28 | 1,481 | 1,515 | 1,474 | 1,479 | -0.54% | 16,200 | 44億7785万 | +0.54% | 15.65 | 0.67 |
| 02/27 | 1,461 | 1,487 | 1,461 | 1,487 | +1.78% | 6,700 | 45億207万 | +1.09% | 15.73 | 0.68 |
| 02/24 | 1,459 | 1,461 | 1,453 | 1,461 | +0.76% | 1,500 | 44億2336万 | -0.61% | 15.46 | 0.67 |
| 02/22 | 1,460 | 1,468 | 1,449 | 1,450 | -0.34% | 7,900 | 43億9005万 | -1.36% | 15.34 | 0.66 |
| 02/21 | 1,453 | 1,461 | 1,449 | 1,455 | +0.21% | 4,500 | 44億519万 | -1.02% | 15.39 | 0.66 |
| 02/20 | 1,450 | 1,458 | 1,450 | 1,452 | +0.28% | 3,900 | 43億9611万 | -1.16% | 15.36 | 0.66 |
| 02/17 | 1,452 | 1,456 | 1,447 | 1,448 | -0.28% | 3,900 | 43億8400万 | -1.43% | 15.32 | 0.66 |
| 02/16 | 1,454 | 1,465 | 1,445 | 1,452 | -0.14% | 9,300 | 43億9611万 | -1.16% | 15.36 | 0.66 |
| 02/15 | 1,461 | 1,464 | 1,454 | 1,454 | -1.09% | 5,000 | 44億216万 | -1.02% | 15.38 | 0.66 |
| 02/14 | 1,453 | 1,470 | 1,453 | 1,470 | +1.45% | 900 | 44億5061万 | 0% | 15.55 | 0.67 |
| 02/13 | 1,466 | 1,466 | 1,444 | 1,449 | -1.96% | 9,800 | 43億8703万 | -1.43% | 15.33 | 0.66 |
| 02/10 | 1,464 | 1,478 | 1,464 | 1,478 | +0.89% | 1,800 | 44億7483万 | +0.48% | 15.64 | 0.67 |
| 02/09 | 1,459 | 1,470 | 1,455 | 1,465 | -0.2% | 5,100 | 44億3547万 | -0.34% | 15.5 | 0.67 |
| 02/08 | 1,465 | 1,479 | 1,465 | 1,468 | +0.27% | 3,800 | 44億4455万 | -0.07% | 15.53 | 0.67 |
| 02/07 | 1,463 | 1,466 | 1,463 | 1,464 | -0.14% | 1,100 | 44億3244万 | -0.34% | 15.49 | 0.67 |
| 02/06 | 1,458 | 1,475 | 1,455 | 1,466 | +0.14% | 4,100 | 44億3849万 | -0.2% | 15.51 | 0.67 |
| 02/03 | 1,464 | 1,468 | 1,455 | 1,464 | 0% | 6,600 | 44億3244万 | -0.27% | 15.49 | 0.67 |
| 02/02 | 1,483 | 1,483 | 1,457 | 1,464 | -1.48% | 9,900 | 44億3244万 | -0.27% | 15.49 | 0.67 |
| 02/01 | 1,502 | 1,503 | 1,486 | 1,486 | -0.6% | 3,200 | 44億9905万 | +1.3% | 15.72 | 0.68 |
| 01/31 | 1,472 | 1,495 | 1,471 | 1,495 | +1.15% | 4,700 | 45億2630万 | +1.91% | 15.82 | 0.68 |
| 01/30 | 1,504 | 1,511 | 1,478 | 1,478 | -1.86% | 19,200 | 44億7483万 | +0.75% | 15.64 | 0.67 |
| 01/27 | 1,497 | 1,510 | 1,491 | 1,506 | +0.2% | 7,700 | 45億5960万 | +2.66% | 15.93 | 0.69 |
| 01/26 | 1,501 | 1,506 | 1,499 | 1,503 | +1.08% | 4,900 | 45億5052万 | +2.45% | 15.9 | 0.69 |
| 01/25 | 1,502 | 1,502 | 1,487 | 1,487 | -1% | 8,100 | 45億207万 | +1.16% | 15.73 | 0.68 |
| 01/24 | 1,489 | 1,502 | 1,482 | 1,502 | +1.56% | 6,700 | 45億4749万 | +1.9% | 15.89 | 0.68 |
| 01/23 | 1,460 | 1,483 | 1,450 | 1,479 | +1.58% | 5,900 | 44億7785万 | +0.2% | 15.65 | 0.67 |
| 01/20 | 1,455 | 1,465 | 1,450 | 1,456 | +0.41% | 3,800 | 44億822万 | -1.56% | 15.4 | 0.66 |
| 01/19 | 1,455 | 1,455 | 1,439 | 1,450 | +0.07% | 5,700 | 43億9005万 | -2.23% | 15.34 | 0.66 |
| 01/18 | 1,454 | 1,468 | 1,440 | 1,449 | +0.21% | 3,600 | 43億8703万 | -2.49% | 15.33 | 0.66 |
| 01/17 | 1,457 | 1,466 | 1,442 | 1,446 | +0.14% | 5,300 | 43億7794万 | -2.95% | 15.3 | 0.66 |
| 01/16 | 1,446 | 1,455 | 1,436 | 1,444 | -0.41% | 5,700 | 43億7189万 | -3.35% | 15.28 | 0.66 |
| 01/13 | 1,447 | 1,466 | 1,447 | 1,450 | -0.41% | 6,500 | 43億9005万 | -3.2% | 15.34 | 0.66 |
| 01/12 | 1,470 | 1,472 | 1,447 | 1,456 | -0.95% | 9,500 | 44億822万 | -3.06% | 15.4 | 0.66 |
| 01/11 | 1,464 | 1,484 | 1,461 | 1,470 | +0.2% | 3,500 | 44億5061万 | -2.33% | 15.55 | 0.67 |
| 01/10 | 1,489 | 1,489 | 1,464 | 1,467 | -0.81% | 7,700 | 44億4152万 | -2.72% | 15.52 | 0.67 |
| 01/06 | 1,457 | 1,502 | 1,442 | 1,479 | +1.79% | 18,000 | 44億7785万 | -2.18% | 15.65 | 0.67 |
| 01/05 | 1,466 | 1,466 | 1,440 | 1,453 | +1.18% | 5,500 | 43億9914万 | -4.16% | 15.37 | 0.66 |
| 01/04 | 1,463 | 1,463 | 1,434 | 1,436 | -2.51% | 8,600 | 43億4767万 | -5.59% | 15.19 | 0.65 |
| 2022 | ||||||||||
| 12/30 | 1,469 | 1,487 | 1,467 | 1,473 | -0.07% | 7,000 | 44億5969万 | -3.6% | 15.58 | 0.67 |
| 12/29 | 1,453 | 1,478 | 1,431 | 1,474 | +2.36% | 19,700 | 44億6272万 | -3.91% | 15.6 | 0.67 |
| 12/28 | 1,443 | 1,456 | 1,432 | 1,440 | -0.89% | 22,600 | 43億5978万 | -6.43% | 15.24 | 0.66 |
| 12/27 | 1,454 | 1,461 | 1,452 | 1,453 | -0.07% | 8,800 | 43億9914万 | -5.95% | 15.37 | 0.66 |
| 12/26 | 1,451 | 1,468 | 1,450 | 1,454 | -1.49% | 14,100 | 44億216万 | -6.25% | 15.38 | 0.66 |
| 12/23 | 1,484 | 1,485 | 1,458 | 1,476 | -0.61% | 32,600 | 44億6877万 | -5.2% | 15.62 | 0.67 |
| 12/22 | 1,500 | 1,507 | 1,477 | 1,485 | -0.8% | 17,400 | 44億9602万 | -4.93% | 15.71 | 0.68 |
| 12/21 | 1,518 | 1,518 | 1,494 | 1,497 | -0.66% | 12,100 | 45億3235万 | -4.47% | 15.84 | 0.68 |
| 12/20 | 1,552 | 1,562 | 1,495 | 1,507 | -3.09% | 29,100 | 45億6263万 | -4.07% | 15.94 | 0.69 |
| 12/19 | 1,589 | 1,590 | 1,555 | 1,555 | -2.2% | 10,400 | 47億795万 | -1.77% | 16.45 | 0.71 |
| 12/16 | 1,584 | 1,597 | 1,551 | 1,590 | +2.12% | 21,100 | 48億1392万 | +0.13% | 16.82 | 0.72 |
| 12/15 | 1,551 | 1,585 | 1,549 | 1,557 | +0.06% | 16,900 | 47億1401万 | -2.2% | 16.47 | 0.71 |
| 12/14 | 1,551 | 1,558 | 1,546 | 1,556 | +0.45% | 5,000 | 47億1098万 | -2.57% | 16.46 | 0.71 |
| 12/13 | 1,555 | 1,575 | 1,546 | 1,549 | +0.32% | 16,400 | 46億8979万 | -3.31% | 16.39 | 0.71 |
| 12/12 | 1,551 | 1,553 | 1,540 | 1,544 | -0.19% | 7,700 | 46億7465万 | -3.98% | 16.34 | 0.7 |
| 12/09 | 1,543 | 1,577 | 1,543 | 1,547 | +0.59% | 14,700 | 46億8373万 | -4.09% | 16.37 | 0.71 |
| 12/08 | 1,551 | 1,551 | 1,533 | 1,538 | -0.71% | 11,200 | 46億5648万 | -4.71% | 16.27 | 0.7 |
| 12/07 | 1,532 | 1,555 | 1,524 | 1,549 | +1.04% | 11,000 | 46億8979万 | -4.03% | 16.39 | 0.71 |
| 12/06 | 1,544 | 1,547 | 1,529 | 1,533 | -0.71% | 11,100 | 46億4135万 | -5.08% | 16.22 | 0.7 |
| 12/05 | 1,548 | 1,567 | 1,544 | 1,544 | -0.26% | 9,400 | 46億7465万 | -4.34% | 16.34 | 0.7 |
| 12/02 | 1,563 | 1,566 | 1,544 | 1,548 | -1.21% | 21,300 | 46億8676万 | -4.09% | 16.38 | 0.71 |
| 12/01 | 1,591 | 1,591 | 1,561 | 1,567 | -0.25% | 10,200 | 47億4428万 | -2.97% | 16.58 | 0.71 |
| 11/30 | 1,600 | 1,600 | 1,570 | 1,571 | -1.44% | 16,000 | 47億5640万 | -2.66% | 16.62 | 0.72 |
| 11/29 | 1,593 | 1,606 | 1,578 | 1,594 | +0.06% | 13,000 | 48億2603万 | -1.18% | 16.86 | 0.73 |
| 11/28 | 1,619 | 1,619 | 1,587 | 1,593 | -1.61% | 13,900 | 48億2300万 | -1.18% | 16.85 | 0.73 |
| 11/25 | 1,620 | 1,628 | 1,605 | 1,619 | +0.87% | 11,600 | 49億172万 | +0.5% | 17.13 | 0.74 |
| 11/24 | 1,605 | 1,620 | 1,601 | 1,605 | 0% | 10,000 | 48億5933万 | -0.25% | 16.98 | 0.73 |
| 11/22 | 1,603 | 1,623 | 1,586 | 1,605 | +0.69% | 18,900 | 48億5933万 | -0.12% | 16.98 | 0.73 |
| 11/21 | 1,593 | 1,618 | 1,589 | 1,594 | -0.56% | 9,900 | 48億2603万 | -0.62% | 16.86 | 0.73 |
| 11/18 | 1,607 | 1,614 | 1,597 | 1,603 | -0.25% | 11,000 | 48億5328万 | +0.06% | 16.96 | 0.73 |
| 11/17 | 1,600 | 1,611 | 1,592 | 1,607 | +0.44% | 15,300 | 48億6539万 | +0.44% | 17 | 0.73 |
| 11/16 | 1,628 | 1,629 | 1,596 | 1,600 | -0.31% | 24,500 | 48億4420万 | +0.19% | 16.93 | 0.73 |
| 11/15 | 1,561 | 1,619 | 1,508 | 1,605 | -10.88% | 138,700 | 48億5933万 | +0.63% | 16.98 | 0.73 |
| 11/14 | 1,708 | 1,827 | 1,702 | 1,801 | +6.95% | 94,500 | 54億5275万 | +13.06% | 19.05 | 0.82 |
| 11/11 | 1,700 | 1,704 | 1,667 | 1,684 | +0.12% | 17,400 | 50億9852万 | +6.25% | 17.82 | 0.77 |
| 11/10 | 1,690 | 1,690 | 1,665 | 1,682 | -0.47% | 8,800 | 50億9246万 | +6.46% | 17.8 | 0.77 |
| 11/09 | 1,658 | 1,692 | 1,650 | 1,690 | +0.6% | 16,300 | 51億1668万 | +7.17% | 17.88 | 0.77 |
| 11/08 | 1,701 | 1,701 | 1,656 | 1,680 | -0.88% | 33,300 | 50億8641万 | +6.87% | 17.77 | 0.77 |
| 11/07 | 1,680 | 1,724 | 1,656 | 1,695 | +1.8% | 65,100 | 51億3182万 | +8.1% | 17.93 | 0.77 |
| 11/04 | 1,570 | 1,678 | 1,560 | 1,665 | +5.78% | 76,900 | 50億4099万 | +6.46% | 17.62 | 0.76 |
| 11/02 | 1,557 | 1,577 | 1,543 | 1,574 | +1.29% | 10,300 | 47億6548万 | +0.83% | 16.65 | 0.72 |
| 11/01 | 1,564 | 1,564 | 1,548 | 1,554 | +0.26% | 7,100 | 47億493万 | -0.45% | 16.44 | 0.71 |
| 10/31 | 1,550 | 1,560 | 1,522 | 1,550 | +1.71% | 10,800 | 46億9282万 | -0.83% | 16.4 | 0.71 |
| 10/28 | 1,545 | 1,556 | 1,524 | 1,524 | -1.49% | 21,300 | 46億1410万 | -2.68% | 16.12 | 0.69 |
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 | 3,140 314 6/18 | 1,190 119 1/22 | 1,826,600 18,266,000 6/15 | - | - | +37.04% 6/18 | -20.47% 1/22 |
| 2009年 3月期 | 2,630 263 7/28 | 890 89 10/28 | 1,532,700 15,327,000 6/24 | - | - | +57.13% 1/6 | -37.83% 10/8 |
| 2010年 3月期 | 2,930 293 8/28 | 1,420 142 11/27 142 11/25 | 1,058,800 10,588,000 3/31 | - | - | +35.77% 3/31 | -27.29% 11/17 |
| 2011年 3月期 | 5,950 595 1/18 | 1,890 189 7/1 | 966,600 9,666,000 1/18 | 180億1422万 | 57億2216万 | +73.77% 1/18 | -48.33% 3/15 |
| 2012年 3月期 | 5,030 503 7/7 | 3,290 329 4/8 329 4/6 | 536,400 5,364,000 4/15 | 152億2882万 | 99億6080万 | +17.21% 5/11 | -12.39% 8/22 |
| 2013年 3月期 | 3,580 358 4/2 | 1,890 189 11/14 | 146,800 1,468,000 3/7 | 108億3880万 | 57億2216万 | +17.77% 8/20 | -20.83% 5/16 |
| 2014年 3月期 | 4,160 416 10/1 | 1,950 195 8/21 | 2,103,700 21,037,000 10/7 | 125億9481万 | 59億382万 | +69.49% 10/2 | -17.43% 11/5 |
| 2015年 3月期 | 2,830 283 7/15 | 2,000 200 5/22 | 214,200 2,142,000 7/15 | 85億6818万 | 60億5525万 | +10.6% 7/16 | -12.14% 10/14 |
| 2016年 3月期 | 2,490 249 6/3 | 1,530 153 2/12 | 56,500 565,000 5/19 | 75億3879万 | 46億3226万 | +12.46% 3/16 | -15.38% 2/12 |
| 2017年 3月期 | 2,360 236 11/25 | 1,590 159 6/27 | 410,100 4,101,000 11/25 | 71億4519万 | 48億1392万 | +16.48% 11/25 | -10.21% 6/24 |
| 2018年 3月期 | 4,530 453 9/13 | 1,860 186 4/14 186 4/13 | 3,364,400 33,644,000 9/13 | 137億1514万 | 56億3138万 | +76.52% 9/13 | -16.65% 11/15 |
| 2019年 3月期 | 3,175 9/20 | 1,905 12/25 | 185,600 3/7 | 96億1271万 | 57億6762万 | +10.9% 3/7 | -19.45% 12/25 |
| 2020年 3月期 | 3,245 7/29 | 1,355 3/13 | 760,300 11/21 | 98億2464万 | 41億243万 | +21.68% 11/21 | -27.75% 3/13 |
| 2021年 3月期 | 2,650 2/5 | 1,530 4/2 | 908,700 2/5 | 80億2320万 | 46億3226万 | +28.73% 2/5 | -9.35% 1/4 |
| 2022年 3月期 | 2,178 4/7 | 1,601 12/29 12/28 | 83,000 9/10 | 65億9416万 | 48億4722万 | +13.74% 9/10 | -10.9% 5/17 |
| 最新 | 1,475 2023/3/27 | 4,200 | 44億6574万 | +0.07% 1,474 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -40%（0.6倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/26 vs 1986/12/27
- 98%（1.98倍）
- 1988/12/26 vs 1987/12/26
- -3%（0.97倍）
- 1989/12/29 vs 1988/12/26
- 74%（1.74倍）
- 1990/12/28 vs 1989/12/29
- -60%（0.4倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/29 vs 1992/12/30
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/29
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/27 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/27
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -32%（0.68倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 173%（2.73倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 38%（1.38倍）
- 2010/12/30 vs 2009/12/30
- 86%（1.86倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- -37%（0.63倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/03/27 vs 2022/12/30
- 0%（1倍）
- 過去安値
610円（2002/12/25） - 142%（2.42倍）
1,475円（3/27）