株価チャート
株価
1/19
- 前日 (1/18)
- 1,496
- 始値
- 1,496
- 高値
- 1,497
- 安値
- 1,496
- 終値 ±0%
- 1,496
- 出来高 +11.9%
- 4,700
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,497 - 株価（25日）
移動平均値 - 0%
1,496 - 出来高（5日）
移動平均値 - -8.2%
5,120
2022/08/23～2023/01/19
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 | ||||||||||
| 01/19 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 4,700 | 201億495万 | 0% | 19.98 | 1.42 |
| 01/18 | 1,496 | 1,498 | 1,496 | 1,496 | -0.13% | 4,200 | 201億495万 | 0% | 19.98 | 1.42 |
| 01/17 | 1,498 | 1,498 | 1,496 | 1,498 | 0% | 3,500 | 201億3183万 | +0.13% | 20.01 | 1.42 |
| 01/16 | 1,496 | 1,498 | 1,496 | 1,498 | +0.13% | 7,900 | 201億3183万 | +0.13% | 20.01 | 1.42 |
| 01/13 | 1,496 | 1,498 | 1,496 | 1,496 | -0.13% | 5,300 | 201億495万 | 0% | 19.98 | 1.42 |
| 01/12 | 1,496 | 1,498 | 1,496 | 1,498 | +0.13% | 7,800 | 201億3183万 | +0.13% | 20.01 | 1.42 |
| 01/11 | 1,496 | 1,496 | 1,496 | 1,496 | -0.07% | 3,100 | 201億495万 | 0% | 19.98 | 1.42 |
| 01/10 | 1,496 | 1,498 | 1,496 | 1,497 | 0% | 5,800 | 201億1839万 | +0.07% | 20 | 1.42 |
| 01/06 | 1,496 | 1,497 | 1,496 | 1,497 | 0% | 5,200 | 201億1839万 | +0.07% | 20 | 1.42 |
| 01/05 | 1,496 | 1,497 | 1,496 | 1,497 | 0% | 6,100 | 201億1839万 | +0.07% | 20 | 1.42 |
| 01/04 | 1,496 | 1,497 | 1,496 | 1,497 | 0% | 9,100 | 201億1839万 | +0.07% | 20 | 1.42 |
| 2022 | ||||||||||
| 12/30 | 1,496 | 1,497 | 1,496 | 1,497 | +0.07% | 2,200 | 201億1839万 | +0.07% | 20 | 1.42 |
| 12/29 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 5,300 | 201億495万 | 0% | 19.98 | 1.42 |
| 12/28 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 5,200 | 201億495万 | 0% | 19.98 | 1.42 |
| 12/27 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 15,000 | 201億495万 | 0% | 19.98 | 1.42 |
| 12/26 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 7,100 | 201億495万 | 0% | 19.98 | 1.42 |
| 12/23 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 10,100 | 201億495万 | 0% | 19.98 | 1.42 |
| 12/22 | 1,497 | 1,497 | 1,496 | 1,496 | 0% | 24,600 | 201億495万 | 0% | 19.98 | 1.42 |
| 12/21 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 18,600 | 201億495万 | 0% | 19.98 | 1.42 |
| 12/20 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 41,100 | 201億495万 | 0% | 19.98 | 1.42 |
| 12/19 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 7,300 | 201億495万 | 0% | 19.98 | 1.42 |
| 12/16 | 1,497 | 1,497 | 1,496 | 1,496 | 0% | 3,800 | 201億495万 | 0% | 19.98 | 1.42 |
| 12/15 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 4,700 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 12/14 | 1,497 | 1,497 | 1,496 | 1,496 | 0% | 2,600 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 12/13 | 1,497 | 1,498 | 1,496 | 1,496 | 0% | 6,700 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 12/12 | 1,496 | 1,497 | 1,496 | 1,496 | -0.07% | 15,300 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 12/09 | 1,497 | 1,497 | 1,496 | 1,497 | 0% | 6,600 | 201億1839万 | 0% | 20 | 1.42 |
| 12/08 | 1,497 | 1,497 | 1,496 | 1,497 | +0.07% | 5,100 | 201億1839万 | 0% | 20 | 1.42 |
| 12/07 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 4,800 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 12/06 | 1,496 | 1,497 | 1,496 | 1,496 | -0.07% | 7,200 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 12/05 | 1,496 | 1,497 | 1,496 | 1,497 | +0.07% | 1,300 | 201億1839万 | 0% | 20 | 1.42 |
| 12/02 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 7,400 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 12/01 | 1,496 | 1,497 | 1,496 | 1,496 | -0.13% | 3,900 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 11/30 | 1,496 | 1,498 | 1,496 | 1,498 | +0.13% | 9,700 | 201億3183万 | +0.07% | 20.01 | 1.42 |
| 11/29 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 135,200 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 11/28 | 1,496 | 1,497 | 1,496 | 1,496 | -0.13% | 22,300 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 11/25 | 1,496 | 1,498 | 1,496 | 1,498 | +0.13% | 6,600 | 201億3183万 | +0.07% | 20.01 | 1.42 |
| 11/24 | 1,496 | 1,498 | 1,496 | 1,496 | 0% | 3,400 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 11/22 | 1,496 | 1,498 | 1,496 | 1,496 | 0% | 4,500 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 11/21 | 1,496 | 1,498 | 1,496 | 1,496 | 0% | 4,200 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 11/18 | 1,498 | 1,498 | 1,496 | 1,496 | -0.13% | 2,900 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 11/17 | 1,496 | 1,498 | 1,496 | 1,498 | 0% | 7,000 | 201億3183万 | +0.07% | 20.01 | 1.42 |
| 11/16 | 1,496 | 1,498 | 1,496 | 1,498 | +0.13% | 2,300 | 201億3183万 | +0.07% | 20.01 | 1.42 |
| 11/15 | 1,497 | 1,498 | 1,496 | 1,496 | -0.07% | 9,700 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 11/14 | 1,496 | 1,497 | 1,496 | 1,497 | +0.07% | 8,800 | 201億1839万 | 0% | 20 | 1.42 |
| 11/11 | 1,498 | 1,498 | 1,496 | 1,496 | -0.07% | 2,900 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 11/10 | 1,496 | 1,498 | 1,496 | 1,497 | +0.07% | 8,400 | 201億1839万 | 0% | 20 | 1.42 |
| 11/09 | 1,497 | 1,498 | 1,496 | 1,496 | -0.07% | 18,300 | 201億495万 | -0.13% | 19.98 | 1.42 |
| 11/08 | 1,497 | 1,499 | 1,497 | 1,497 | -0.07% | 8,900 | 201億1839万 | -0.07% | 20 | 1.42 |
| 11/07 | 1,497 | 1,499 | 1,497 | 1,498 | -0.07% | 2,800 | 201億3183万 | 0% | 20.01 | 1.42 |
| 11/04 | 1,497 | 1,499 | 1,497 | 1,499 | -0.07% | 5,300 | 201億4527万 | +0.13% | 20.02 | 1.43 |
| 11/02 | 1,497 | 1,500 | 1,497 | 1,500 | +0.07% | 9,700 | 201億5871万 | +0.2% | 20.04 | 1.43 |
| 11/01 | 1,498 | 1,499 | 1,497 | 1,499 | +0.13% | 1,700 | 201億4527万 | +0.13% | 20.02 | 1.43 |
| 10/31 | 1,498 | 1,501 | 1,497 | 1,497 | +0.07% | 20,300 | 201億1839万 | 0% | 20 | 1.42 |
| 10/28 | 1,498 | 1,498 | 1,496 | 1,496 | 0% | 24,500 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 10/27 | 1,497 | 1,498 | 1,496 | 1,496 | -0.07% | 23,400 | 201億495万 | -0.07% | 19.98 | 1.42 |
| 10/26 | 1,499 | 1,500 | 1,497 | 1,497 | -0.07% | 20,800 | 201億1839万 | -0.07% | 20 | 1.42 |
| 10/25 | 1,497 | 1,498 | 1,496 | 1,498 | +0.13% | 13,400 | 201億3183万 | 0% | 20.01 | 1.42 |
| 10/24 | 1,497 | 1,498 | 1,496 | 1,496 | -0.07% | 23,200 | 201億495万 | -0.13% | 19.98 | 1.42 |
| 10/21 | 1,497 | 1,498 | 1,496 | 1,497 | +0.07% | 18,800 | 201億1839万 | -0.07% | 20 | 1.42 |
| 10/20 | 1,496 | 1,497 | 1,496 | 1,496 | 0% | 13,800 | 201億495万 | -0.13% | 19.98 | 1.42 |
| 10/19 | 1,496 | 1,498 | 1,493 | 1,496 | -0.2% | 18,600 | 201億495万 | -0.13% | 19.98 | 1.42 |
| 10/18 | 1,497 | 1,499 | 1,497 | 1,499 | +0.13% | 24,700 | 201億4527万 | +0.07% | 20.02 | 1.43 |
| 10/17 | 1,498 | 1,500 | 1,497 | 1,497 | -0.27% | 30,000 | 201億1839万 | -0.07% | 20 | 1.42 |
| 10/14 | 1,499 | 1,501 | 1,498 | 1,501 | +0.27% | 115,400 | 201億7215万 | +0.2% | 20.05 | 1.43 |
| 10/13 | 1,498 | 1,499 | 1,497 | 1,497 | -0.07% | 37,200 | 201億1839万 | -0.07% | 20 | 1.42 |
| 10/12 | 1,498 | 1,499 | 1,498 | 1,498 | 0% | 88,300 | 201億3183万 | 0% | 20.01 | 1.42 |
| 10/11 | 1,497 | 1,498 | 1,497 | 1,498 | 0% | 38,600 | 201億3183万 | 0% | 20.01 | 1.42 |
| 10/07 | 1,497 | 1,499 | 1,497 | 1,498 | +0.07% | 203,000 | 201億3183万 | +0.54% | 20.01 | 1.42 |
| 10/06 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 78,200 | 201億1839万 | +0.81% | 20 | 1.42 |
| 10/05 | 1,497 | 1,498 | 1,497 | 1,497 | -0.07% | 79,900 | 201億1839万 | +1.29% | 20 | 1.42 |
| 10/04 | 1,497 | 1,498 | 1,496 | 1,498 | +0.13% | 187,800 | 201億3183万 | +1.9% | 20.01 | 1.42 |
| 10/03 | 1,497 | 1,498 | 1,496 | 1,496 | -0.07% | 254,900 | 201億495万 | +2.33% | 19.98 | 1.42 |
| 09/30 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 187,300 | 201億1839万 | +2.96% | 20 | 1.42 |
| 09/29 | 1,497 | 1,498 | 1,497 | 1,497 | -0.13% | 264,800 | 201億1839万 | +3.53% | 20 | 1.42 |
| 09/28 | 1,499 | 1,499 | 1,497 | 1,499 | +0.13% | 132,000 | 201億4527万 | +4.24% | 20.02 | 1.43 |
| 09/27 | 1,498 | 1,499 | 1,497 | 1,497 | 0% | 145,700 | 201億1839万 | +4.76% | 20 | 1.42 |
| 09/26 | 1,499 | 1,499 | 1,497 | 1,497 | -0.13% | 169,700 | 201億1839万 | +5.42% | 20 | 1.42 |
| 09/22 | 1,499 | 1,499 | 1,498 | 1,499 | 0% | 29,600 | 201億4527万 | +6.31% | 20.02 | 1.43 |
| 09/21 | 1,498 | 1,499 | 1,498 | 1,499 | 0% | 143,300 | 201億4527万 | +7.07% | 20.02 | 1.43 |
| 09/20 | 1,499 | 1,499 | 1,498 | 1,499 | 0% | 78,400 | 201億4527万 | +7.76% | 20.02 | 1.43 |
| 09/16 | 1,499 | 1,499 | 1,498 | 1,499 | 0% | 82,800 | 201億4527万 | +8.47% | 20.02 | 1.43 |
| 09/15 | 1,499 | 1,499 | 1,498 | 1,499 | 0% | 101,700 | 201億4527万 | +9.26% | 20.02 | 1.43 |
| 09/14 | 1,499 | 1,499 | 1,498 | 1,499 | +0.07% | 73,600 | 201億4527万 | +10.14% | 20.02 | 1.43 |
| 09/13 | 1,499 | 1,499 | 1,498 | 1,498 | 0% | 169,400 | 201億3183万 | +11.13% | 20.01 | 1.42 |
| 09/12 | 1,499 | 1,499 | 1,498 | 1,498 | 0% | 93,300 | 201億3183万 | +12.29% | 20.01 | 1.42 |
| 09/09 | 1,499 | 1,499 | 1,498 | 1,498 | 0% | 80,800 | 201億3183万 | +13.74% | 20.01 | 1.42 |
| 09/08 | 1,499 | 1,499 | 1,498 | 1,498 | -0.07% | 61,500 | 201億3183万 | +15.41% | 20.01 | 1.42 |
| 09/07 | 1,498 | 1,499 | 1,498 | 1,499 | +0.07% | 77,500 | 201億4527万 | +17.11% | 20.02 | 1.43 |
| 09/06 | 1,498 | 1,499 | 1,498 | 1,498 | -0.07% | 105,700 | 201億3183万 | +18.61% | 20.01 | 1.42 |
| 09/05 | 1,497 | 1,500 | 1,497 | 1,499 | +0.13% | 360,300 | 201億4527万 | +20.3% | 20.02 | 1.43 |
| 09/02 | 1,500 | 1,503 | 1,496 | 1,497 | +14.27% | 666,500 | 201億1839万 | +21.81% | 20 | 1.42 |
| 09/01 | 1,351 | 1,351 | 1,301 | 1,310 | -3.89% | 17,900 | 176億527万 | +8% | 17.5 | 1.25 |
| 08/31 | 1,325 | 1,369 | 1,316 | 1,363 | +2.48% | 17,700 | 183億1755万 | +13.21% | 18.21 | 1.3 |
| 08/30 | 1,306 | 1,344 | 1,300 | 1,330 | +2.86% | 21,200 | 178億7405万 | +11.39% | 17.76 | 1.27 |
| 08/29 | 1,291 | 1,310 | 1,282 | 1,293 | 0% | 17,200 | 173億7681万 | +9.21% | 17.27 | 1.23 |
| 08/26 | 1,300 | 1,313 | 1,293 | 1,293 | -0.54% | 27,200 | 173億7681万 | +10.04% | 17.27 | 1.23 |
| 08/25 | 1,299 | 1,306 | 1,296 | 1,300 | +0.62% | 8,100 | 174億7088万 | +11.4% | 17.36 | 1.24 |
| 08/24 | 1,290 | 1,303 | 1,286 | 1,292 | +0.08% | 10,900 | 173億6337万 | +11.57% | 17.26 | 1.23 |
| 08/23 | 1,297 | 1,300 | 1,284 | 1,291 | +0.08% | 12,600 | 173億4993万 | +12.26% | 17.24 | 1.23 |
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 | 707 6/26 | 400 1/23 1/22 | 78,600 39,300 4/26 | - | - | +8.12% 3/5 | -21.37% 1/22 |
| 2009年 3月期 | 500 9/10 6/6 | 285 10/10 | 31,500 10/10 | - | - | +11.48% 6/6 | -32% 10/10 |
| 2010年 3月期 | 540 9/14 | 401 4/9 | 21,900 9/25 | - | - | +8.79% 6/24 | -11.62% 10/5 |
| 2011年 3月期 | 642 3/24 | 375 3/15 | 269,300 3/24 | 86億2792万 | 50億3967万 | +23.84% 3/24 | -17.74% 3/15 |
| 2012年 3月期 | 520 4/1 | 451 11/28 | 29,200 9/20 | 69億8835万 | 60億6105万 | +4.18% 6/30 | -4.75% 10/5 |
| 2013年 3月期 | 669 3/21 | 488 6/4 | 45,400 9/26 | 89億9078万 | 65億5830万 | +9.19% 5/7 | -4.83% 4/1 |
| 2014年 3月期 | 995 1/17 | 570 4/2 4/1 | 58,800 5/16 | 133億7194万 | 76億6031万 | +22.97% 1/16 | -9.77% 6/7 |
| 2015年 3月期 | 990 8/4 8/1 他2件 | 827 5/20 | 66,600 9/26 | 133億475万 | 111億1417万 | +8.15% 7/7 | -6.4% 10/17 |
| 2016年 3月期 | 1,419 8/17 | 897 5/7 | 58,700 5/18 | 190億7014万 | 120億5491万 | +15.3% 5/27 | -17.77% 2/12 |
| 2017年 3月期 | 1,094 12/19 12/16 | 936 5/30 | 46,000 9/28 | 147億242万 | 125億7903万 | +8.36% 12/1 | -8.6% 5/30 |
| 2018年 3月期 | 1,516 11/1 | 962 4/13 | 63,100 9/26 | 203億7373万 | 129億2845万 | +12.26% 5/16 | -9.33% 2/13 |
| 2019年 3月期 | 1,450 10/3 | 1,171 12/25 | 71,100 9/25 | 194億8675万 | 157億3723万 | +9.16% 2/15 | -13.94% 12/25 |
| 2020年 3月期 | 1,647 9/26 | 940 3/13 | 58,900 9/26 | 221億3426万 | 126億3279万 | +12.75% 9/25 | -22.84% 3/13 |
| 2021年 3月期 | 1,163 5/28 | 918 8/7 | 83,200 8/28 | 156億2972万 | 123億3713万 | +9.35% 5/28 | -7.6% 6/23 |
| 2022年 3月期 | 1,143 9/16 | 977 5/13 | 74,500 8/27 | 153億6093万 | 131億3004万 | +6.82% 11/16 | -7.16% 10/6 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）