株価チャート
株価
2/3
- 前日 (2/2)
- 1,268
- 始値
- 1,274
- 高値
- 1,319
- 安値
- 1,274
- 終値 +3.23%
- 1,309
- 出来高 -13.53%
- 136,800
乖離率
- 株価（5日）
移動平均値 - +1.63%
1,288 - 株価（25日）
移動平均値 - -2.75%
1,346 - 出来高（5日）
移動平均値 - -8.27%
149,140
2022/09/07～2023/02/03
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 | ||||||||||
| 02/03 | 1,274 | 1,319 | 1,274 | 1,309 | +3.23% | 136,800 | 170億9466万 | -2.75% | 5.48 | 1.07 |
| 02/02 | 1,311 | 1,311 | 1,264 | 1,268 | -3.13% | 158,200 | 165億5923万 | -6.07% | 5.31 | 1.03 |
| 02/01 | 1,286 | 1,335 | 1,273 | 1,309 | +1.87% | 139,000 | 170億9466万 | -3.32% | 5.48 | 1.07 |
| 01/31 | 1,275 | 1,288 | 1,254 | 1,285 | +1.18% | 94,200 | 167億8123万 | -5.38% | 5.38 | 1.05 |
| 01/30 | 1,283 | 1,288 | 1,261 | 1,270 | -1.17% | 217,500 | 165億8534万 | -6.82% | 5.32 | 1.03 |
| 01/27 | 1,297 | 1,306 | 1,278 | 1,285 | -1.76% | 127,900 | 167億8123万 | -6.07% | 5.38 | 1.05 |
| 01/26 | 1,291 | 1,324 | 1,282 | 1,308 | +1.4% | 102,300 | 170億8160万 | -4.6% | 5.48 | 1.07 |
| 01/25 | 1,297 | 1,315 | 1,288 | 1,290 | -1.07% | 130,100 | 168億4653万 | -6.18% | 5.4 | 1.05 |
| 01/24 | 1,328 | 1,330 | 1,285 | 1,304 | -1.73% | 216,400 | 170億2936万 | -5.64% | 5.46 | 1.06 |
| 01/23 | 1,349 | 1,358 | 1,319 | 1,327 | -2.07% | 143,500 | 173億2973万 | -4.33% | 5.56 | 1.08 |
| 01/20 | 1,285 | 1,357 | 1,275 | 1,355 | +3.67% | 224,700 | 176億9539万 | -2.59% | 5.67 | 1.1 |
| 01/19 | 1,313 | 1,326 | 1,290 | 1,307 | -2.02% | 153,200 | 170億6854万 | -6.24% | 5.47 | 1.06 |
| 01/18 | 1,328 | 1,343 | 1,281 | 1,334 | +0.53% | 187,500 | 174億2114万 | -4.58% | 5.59 | 1.09 |
| 01/17 | 1,323 | 1,341 | 1,317 | 1,327 | +0.38% | 53,400 | 173億2973万 | -5.35% | 5.56 | 1.08 |
| 01/16 | 1,370 | 1,370 | 1,305 | 1,322 | -3.99% | 217,800 | 172億6443万 | -5.97% | 5.53 | 1.08 |
| 01/13 | 1,390 | 1,402 | 1,371 | 1,377 | -1.5% | 88,300 | 179億8269万 | -2.41% | 5.77 | 1.12 |
| 01/12 | 1,439 | 1,439 | 1,395 | 1,398 | -3.32% | 119,700 | 182億5694万 | -1.06% | 5.85 | 1.14 |
| 01/11 | 1,443 | 1,454 | 1,432 | 1,446 | +2.34% | 88,100 | 188億8379万 | +2.26% | 6.05 | 1.18 |
| 01/10 | 1,382 | 1,425 | 1,382 | 1,413 | +2.32% | 52,300 | 184億5283万 | 0% | 5.92 | 1.15 |
| 01/06 | 1,378 | 1,386 | 1,358 | 1,381 | -0.5% | 67,100 | 180億3493万 | -2.26% | 5.78 | 1.13 |
| 01/05 | 1,370 | 1,388 | 1,353 | 1,388 | -0.22% | 78,300 | 181億2635万 | -1.91% | 5.81 | 1.13 |
| 01/04 | 1,404 | 1,429 | 1,391 | 1,391 | -3% | 58,400 | 181億6552万 | -1.83% | 5.82 | 1.13 |
| 2022 | ||||||||||
| 12/30 | 1,428 | 1,440 | 1,406 | 1,434 | +1.06% | 70,000 | 187億2707万 | +1.06% | 6 | 1.17 |
| 12/29 | 1,386 | 1,427 | 1,386 | 1,419 | +1.36% | 99,700 | 185億3118万 | -0.21% | 5.94 | 1.16 |
| 12/28 | 1,404 | 1,413 | 1,382 | 1,400 | -1.06% | 82,800 | 182億8306万 | -1.48% | 5.86 | 1.14 |
| 12/27 | 1,385 | 1,430 | 1,385 | 1,415 | +2.91% | 113,300 | 184億7895万 | -0.42% | 5.92 | 1.15 |
| 12/26 | 1,385 | 1,403 | 1,373 | 1,375 | -0.94% | 96,600 | 179億5657万 | -3.24% | 5.76 | 1.12 |
| 12/23 | 1,421 | 1,432 | 1,388 | 1,388 | -3.07% | 113,400 | 181億2635万 | -2.39% | 5.81 | 1.13 |
| 12/22 | 1,380 | 1,435 | 1,378 | 1,432 | +3.54% | 122,500 | 187億96万 | +0.56% | 6 | 1.17 |
| 12/21 | 1,351 | 1,394 | 1,317 | 1,383 | +1.69% | 169,500 | 180億6105万 | -2.88% | 5.79 | 1.13 |
| 12/20 | 1,406 | 1,415 | 1,335 | 1,360 | -4.09% | 299,800 | 177億6068万 | -4.76% | 5.69 | 1.11 |
| 12/19 | 1,424 | 1,443 | 1,404 | 1,418 | -1.87% | 72,900 | 185億1812万 | -0.91% | 5.94 | 1.16 |
| 12/16 | 1,411 | 1,448 | 1,408 | 1,445 | +0.84% | 87,500 | 188億7073万 | +0.7% | 6.05 | 1.18 |
| 12/15 | 1,440 | 1,449 | 1,417 | 1,433 | -0.49% | 82,800 | 187億1401万 | -0.42% | 6 | 1.17 |
| 12/14 | 1,438 | 1,449 | 1,415 | 1,440 | +0.84% | 103,600 | 188億543万 | -0.28% | 6.03 | 1.17 |
| 12/13 | 1,428 | 1,454 | 1,428 | 1,428 | +1.13% | 106,500 | 186億4872万 | -1.45% | 5.98 | 1.16 |
| 12/12 | 1,425 | 1,441 | 1,408 | 1,412 | -1.19% | 86,800 | 184億3977万 | -2.89% | 5.91 | 1.15 |
| 12/09 | 1,431 | 1,470 | 1,429 | 1,429 | -0.35% | 88,400 | 186億6178万 | -1.92% | 5.98 | 1.16 |
| 12/08 | 1,449 | 1,449 | 1,416 | 1,434 | -0.76% | 73,200 | 187億2707万 | -2.05% | 6 | 1.17 |
| 12/07 | 1,411 | 1,458 | 1,402 | 1,445 | +1.12% | 105,300 | 188億7073万 | -1.57% | 6.05 | 1.18 |
| 12/06 | 1,410 | 1,435 | 1,392 | 1,429 | +1.35% | 145,500 | 186億6178万 | -2.99% | 5.98 | 1.16 |
| 12/05 | 1,402 | 1,419 | 1,388 | 1,410 | -0.56% | 117,600 | 184億1365万 | -4.67% | 5.9 | 1.15 |
| 12/02 | 1,411 | 1,431 | 1,390 | 1,418 | 0% | 137,200 | 185億1812万 | -4.64% | 5.94 | 1.16 |
| 12/01 | 1,459 | 1,459 | 1,414 | 1,418 | -1.32% | 128,700 | 185億1812万 | -5.21% | 5.94 | 1.16 |
| 11/30 | 1,444 | 1,461 | 1,422 | 1,437 | 0% | 160,000 | 187億6625万 | -4.45% | 6.02 | 1.17 |
| 11/29 | 1,421 | 1,459 | 1,392 | 1,437 | +0.35% | 252,300 | 187億6625万 | -5.02% | 6.02 | 1.17 |
| 11/28 | 1,502 | 1,502 | 1,432 | 1,432 | -4.72% | 242,500 | 187億96万 | -6.04% | 6 | 1.17 |
| 11/25 | 1,428 | 1,503 | 1,420 | 1,503 | +6.37% | 239,000 | 196億2817万 | -2.02% | 6.29 | 1.22 |
| 11/24 | 1,419 | 1,440 | 1,406 | 1,413 | +1.58% | 177,600 | 184億5283万 | -8.43% | 5.92 | 1.15 |
| 11/22 | 1,415 | 1,415 | 1,376 | 1,391 | -1.42% | 209,800 | 181億6552万 | -10.72% | 5.82 | 1.13 |
| 11/21 | 1,414 | 1,416 | 1,392 | 1,411 | +0.79% | 147,400 | 184億2671万 | -10.24% | 5.91 | 1.15 |
| 11/18 | 1,433 | 1,453 | 1,399 | 1,400 | -3.51% | 166,700 | 182億8306万 | -11.73% | 5.86 | 1.14 |
| 11/17 | 1,427 | 1,453 | 1,414 | 1,451 | +2.33% | 180,200 | 189億4908万 | -9.14% | 6.07 | 1.18 |
| 11/16 | 1,473 | 1,479 | 1,396 | 1,418 | -4.77% | 309,800 | 185億1812万 | -11.76% | 5.94 | 1.16 |
| 11/15 | 1,452 | 1,517 | 1,417 | 1,489 | +4.49% | 266,500 | 194億4534万 | -7.86% | 6.23 | 1.21 |
| 11/14 | 1,438 | 1,468 | 1,355 | 1,425 | -7.35% | 682,900 | 186億954万 | -12.09% | 5.97 | 1.16 |
| 11/11 | 1,570 | 1,570 | 1,515 | 1,538 | -0.26% | 291,900 | 200億8524万 | -5.64% | 6.44 | 1.25 |
| 11/10 | 1,546 | 1,565 | 1,515 | 1,542 | -0.32% | 134,200 | 201億3748万 | -5.69% | 6.46 | 1.26 |
| 11/09 | 1,571 | 1,598 | 1,537 | 1,547 | -1.84% | 158,500 | 202億278万 | -5.67% | 6.48 | 1.26 |
| 11/08 | 1,545 | 1,587 | 1,540 | 1,576 | +2.6% | 166,000 | 205億8150万 | -4.14% | 6.6 | 1.28 |
| 11/07 | 1,532 | 1,536 | 1,475 | 1,536 | +2.06% | 220,400 | 200億5913万 | -6.68% | 6.43 | 1.25 |
| 11/04 | 1,563 | 1,564 | 1,503 | 1,505 | -5.41% | 239,500 | 196億5429万 | -8.84% | 6.3 | 1.23 |
| 11/02 | 1,533 | 1,601 | 1,512 | 1,591 | +3.78% | 153,400 | 207億7739万 | -3.81% | 6.66 | 1.3 |
| 11/01 | 1,570 | 1,570 | 1,533 | 1,533 | -2.42% | 104,300 | 200億1995万 | -7.48% | 6.42 | 1.25 |
| 10/31 | 1,601 | 1,605 | 1,543 | 1,571 | -1.01% | 125,000 | 205億1620万 | -5.25% | 6.58 | 1.28 |
| 10/28 | 1,601 | 1,622 | 1,565 | 1,587 | -0.87% | 337,200 | 207億2515万 | -4.34% | 6.64 | 1.29 |
| 10/27 | 1,638 | 1,638 | 1,601 | 1,601 | -2.26% | 94,500 | 209億798万 | -3.44% | 6.7 | 1.3 |
| 10/26 | 1,643 | 1,655 | 1,611 | 1,638 | +0.49% | 110,500 | 213億9118万 | -1.21% | 6.86 | 1.33 |
| 10/25 | 1,619 | 1,642 | 1,589 | 1,630 | -1.15% | 124,200 | 212億8670万 | -1.63% | 6.82 | 1.33 |
| 10/24 | 1,730 | 1,735 | 1,637 | 1,649 | -4.18% | 173,400 | 215億3483万 | -0.42% | 6.9 | 1.34 |
| 10/21 | 1,715 | 1,769 | 1,701 | 1,721 | +2.14% | 166,100 | 224億7510万 | +3.93% | 7.21 | 1.4 |
| 10/20 | 1,704 | 1,710 | 1,663 | 1,685 | -2.88% | 125,400 | 220億497万 | +1.81% | 7.05 | 1.37 |
| 10/19 | 1,793 | 1,793 | 1,730 | 1,735 | -2.75% | 119,800 | 226億5793万 | +4.71% | 7.26 | 1.41 |
| 10/18 | 1,746 | 1,794 | 1,732 | 1,784 | +3.06% | 134,600 | 232億9784万 | +7.92% | 7.47 | 1.45 |
| 10/17 | 1,716 | 1,807 | 1,716 | 1,731 | -1.42% | 146,900 | 226億570万 | +5.23% | 7.25 | 1.41 |
| 10/14 | 1,711 | 1,797 | 1,711 | 1,756 | +4.09% | 227,300 | 229億3218万 | +7.2% | 7.35 | 1.43 |
| 10/13 | 1,708 | 1,789 | 1,679 | 1,687 | -1.23% | 260,300 | 220億3108万 | +3.56% | 7.06 | 1.37 |
| 10/12 | 1,618 | 1,709 | 1,591 | 1,708 | +5.11% | 149,500 | 223億533万 | +5.3% | 7.15 | 1.39 |
| 10/11 | 1,601 | 1,643 | 1,591 | 1,625 | -0.67% | 149,600 | 212億2141万 | +0.68% | 6.8 | 1.32 |
| 10/07 | 1,611 | 1,659 | 1,609 | 1,636 | -0.55% | 70,200 | 213億6506万 | +1.55% | 6.85 | 1.33 |
| 10/06 | 1,675 | 1,695 | 1,637 | 1,645 | -0.42% | 102,700 | 214億8259万 | +2.17% | 6.89 | 1.34 |
| 10/05 | 1,695 | 1,716 | 1,645 | 1,652 | -1.73% | 79,900 | 215億7401万 | +2.74% | 6.92 | 1.35 |
| 10/04 | 1,665 | 1,712 | 1,652 | 1,681 | +2.63% | 108,600 | 219億5273万 | +4.74% | 7.04 | 1.37 |
| 10/03 | 1,620 | 1,647 | 1,545 | 1,638 | +0.61% | 121,800 | 213億9118万 | +2.18% | 6.86 | 1.33 |
| 09/30 | 1,625 | 1,654 | 1,606 | 1,628 | -1.09% | 188,900 | 212億6058万 | +1.5% | 6.82 | 1.33 |
| 09/29 | 1,635 | 1,675 | 1,611 | 1,646 | +3.2% | 129,900 | 214億9565万 | +2.55% | 6.89 | 1.34 |
| 09/28 | 1,650 | 1,650 | 1,577 | 1,595 | -3.92% | 183,900 | 208億2963万 | -0.62% | 6.68 | 1.3 |
| 09/27 | 1,586 | 1,708 | 1,535 | 1,660 | +6.48% | 229,800 | 216億7848万 | +3.49% | 6.95 | 1.35 |
| 09/26 | 1,564 | 1,588 | 1,540 | 1,559 | -1.89% | 89,300 | 203億5949万 | -2.68% | 6.53 | 1.27 |
| 09/22 | 1,540 | 1,616 | 1,521 | 1,589 | +1.21% | 111,800 | 207億5127万 | -1% | 6.65 | 1.29 |
| 09/21 | 1,578 | 1,593 | 1,546 | 1,570 | -1.81% | 119,700 | 205億314万 | -2.36% | 6.57 | 1.28 |
| 09/20 | 1,581 | 1,607 | 1,574 | 1,599 | -0.5% | 104,900 | 208億8186万 | -0.87% | 6.69 | 1.3 |
| 09/16 | 1,625 | 1,625 | 1,576 | 1,607 | -0.62% | 199,900 | 209億8634万 | -0.68% | 6.73 | 1.31 |
| 09/15 | 1,667 | 1,682 | 1,605 | 1,617 | -2% | 135,800 | 211億1693万 | -0.31% | 6.77 | 1.32 |
| 09/14 | 1,642 | 1,690 | 1,626 | 1,650 | -2.94% | 122,300 | 215億4789万 | +1.41% | 6.91 | 1.34 |
| 09/13 | 1,751 | 1,756 | 1,688 | 1,700 | -1.45% | 165,200 | 222億86万 | +3.91% | 7.12 | 1.38 |
| 09/12 | 1,669 | 1,725 | 1,666 | 1,725 | +5.25% | 225,000 | 225億2734万 | +5.25% | 7.22 | 1.4 |
| 09/09 | 1,575 | 1,650 | 1,575 | 1,639 | +3.54% | 190,400 | 214億424万 | +0.68% | 6.86 | 1.33 |
| 09/08 | 1,580 | 1,604 | 1,564 | 1,583 | +1.34% | 170,700 | 206億7291万 | -2.22% | 6.63 | 1.29 |
| 09/07 | 1,512 | 1,562 | 1,495 | 1,562 | +2.83% | 118,000 | 203億9867万 | -3.1% | 6.54 | 1.27 |
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 | 8,750 87,500 5/7 | 1,071 10,710 3/31 | 3,448,140 344,814 6/4 | - | - | +43.19% 5/7 | -42.21% 6/4 |
| 2009年 3月期 | 1,748 17,480 5/13 | 191 1,912 2/20 | 292,250 29,225 5/26 | - | - | +77.94% 4/14 | -36.35% 10/8 |
| 2010年 3月期 | 1,485 14,850 8/7 | 376 3,760 4/1 | 587,800 58,780 8/7 | - | - | +67.9% 6/18 | -22.87% 2/8 |
| 2011年 3月期 | 986 9,860 4/23 | 411 4,110 8/18 | 313,540 31,354 12/29 | 127億8775万 | 53億3039万 | +29.67% 12/29 | -36.66% 3/16 |
| 2012年 3月期 | 797 7,970 3/30 | 413 4,125 11/25 | 208,530 20,853 2/15 | 103億3655万 | 53億4984万 | +24.83% 2/17 | -13.59% 5/24 |
| 2013年 3月期 | 1,490 14,900 3/29 | 619 6,190 7/26 | 347,960 34,796 3/29 | 193億2430万 | 80億2801万 | +41.46% 4/9 | -22.4% 5/16 |
| 2014年 3月期 | 2,829 28,290 5/14 | 1,229 12,290 4/2 | 542,400 10/31 | 366億9023万 | 159億3930万 | +41.32% 5/13 | -18.58% 6/7 |
| 2015年 3月期 | 2,031 4/3 | 887 3/24 | 550,900 6/4 | 265億2349万 | 115億8362万 | +13.28% 2/25 | -28.55% 5/14 |
| 2016年 3月期 | 996 4/17 | 425 2/16 | 364,100 5/15 | 130億709万 | 55億5021万 | +13.79% 4/25 | -28.81% 2/16 |
| 2017年 3月期 | 1,116 3/9 | 383 6/28 | 956,700 4/22 | 145億7421万 | 50億172万 | +29.01% 11/14 | -12.19% 4/6 |
| 2018年 3月期 | 1,518 12/5 | 683 9/6 | 946,000 11/17 | 198億2406万 | 89億1952万 | +47.19% 11/20 | -18.62% 2/14 |
| 2019年 3月期 | 2,437 10/4 | 1,047 4/11 | 1,035,100 8/9 | 318億2558万 | 136億7311万 | +27.83% 5/23 | -18.83% 10/29 |
| 2020年 3月期 | 1,523 5/7 | 524 3/23 | 748,600 5/15 | 198億8935万 | 68億4308万 | +28.39% 4/30 | -34.72% 3/19 |
| 2021年 3月期 | 1,034 3/17 | 445 8/12 4/6 | 1,086,400 2/18 | 135億334万 | 58億1140万 | +41.21% 2/18 | -16.44% 7/9 |
| 2022年 3月期 | 1,395 2/17 | 757 5/14 | 1,177,400 6/9 | 182億1776万 | 98億8591万 | +31.91% 6/9 | -23.4% 11/29 |
| 最新 | 1,309 2023/2/3 | 136,800 | 170億9466万 | -2.75% 1,346 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- -83%（0.17倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 217%（3.17倍）
- 2010/12/30 vs 2009/12/30
- -30%（0.7倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 81%（1.81倍）
- 2013/12/30 vs 2012/12/28
- 169%（2.69倍）
- 2014/12/30 vs 2013/12/30
- -57%（0.43倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- 50%（1.5倍）
- 2019/12/30 vs 2018/12/28
- -28%（0.72倍）
- 2020/12/30 vs 2019/12/30
- -56%（0.44倍）
- 2021/12/30 vs 2020/12/30
- 74%（1.74倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/02/03 vs 2022/12/30
- -9%（0.91倍）
- 過去安値
191円（2009/02/20） - 585%（6.85倍）
1,309円（2/3）