株価チャート
株価
1/31
- 前日 (1/30)
- 1,455
- 始値
- 1,460
- 高値
- 1,460
- 安値
- 1,429
- 終値 -1.24%
- 1,437
- 出来高 +43.9%
- 5,900
乖離率
- 株価（5日）
移動平均値 - -1.1%
1,453 - 株価（25日）
移動平均値 - -0.07%
1,438 - 出来高（5日）
移動平均値 - -12.2%
6,720
2022/09/02～2023/01/31
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 | ||||||||||
| 01/31 | 1,460 | 1,460 | 1,429 | 1,437 | -1.24% | 5,900 | 295億1799万 | -0.07% | 12.22 | 0.83 |
| 01/30 | 1,458 | 1,458 | 1,448 | 1,455 | -0.14% | 4,100 | 298億8773万 | +1.11% | 12.37 | 0.84 |
| 01/27 | 1,460 | 1,463 | 1,445 | 1,457 | -0.21% | 8,500 | 299億2881万 | +1.32% | 12.39 | 0.85 |
| 01/26 | 1,459 | 1,460 | 1,453 | 1,460 | +0.27% | 5,500 | 299億9044万 | +1.53% | 12.41 | 0.85 |
| 01/25 | 1,450 | 1,458 | 1,450 | 1,456 | -0.14% | 9,600 | 299億827万 | +1.18% | 12.38 | 0.84 |
| 01/24 | 1,462 | 1,465 | 1,451 | 1,458 | +0.07% | 10,400 | 299億4936万 | +1.32% | 12.4 | 0.85 |
| 01/23 | 1,453 | 1,457 | 1,433 | 1,457 | +0.97% | 10,200 | 299億2881万 | +1.11% | 12.39 | 0.85 |
| 01/20 | 1,444 | 1,451 | 1,436 | 1,443 | +1.33% | 5,700 | 296億4124万 | 0% | 12.27 | 0.84 |
| 01/19 | 1,441 | 1,441 | 1,420 | 1,424 | -0.9% | 8,700 | 292億5095万 | -1.39% | 12.11 | 0.83 |
| 01/18 | 1,421 | 1,459 | 1,398 | 1,437 | +1.13% | 17,500 | 295億1799万 | -0.76% | 12.22 | 0.83 |
| 01/17 | 1,415 | 1,426 | 1,412 | 1,421 | +1.28% | 6,700 | 291億8932万 | -2.13% | 12.08 | 0.82 |
| 01/16 | 1,411 | 1,415 | 1,403 | 1,403 | -0.28% | 6,100 | 288億1958万 | -3.71% | 11.93 | 0.81 |
| 01/13 | 1,416 | 1,417 | 1,399 | 1,407 | -0.42% | 9,500 | 289億174万 | -3.7% | 11.96 | 0.82 |
| 01/12 | 1,423 | 1,423 | 1,408 | 1,413 | -0.14% | 2,600 | 290億2499万 | -3.62% | 12.01 | 0.82 |
| 01/11 | 1,413 | 1,417 | 1,407 | 1,415 | +0.71% | 5,200 | 290億6608万 | -3.74% | 12.03 | 0.82 |
| 01/10 | 1,442 | 1,442 | 1,405 | 1,405 | -0.5% | 13,300 | 288億6066万 | -4.68% | 11.95 | 0.81 |
| 01/06 | 1,392 | 1,416 | 1,392 | 1,412 | +0.07% | 11,100 | 290億445万 | -4.53% | 12 | 0.82 |
| 01/05 | 1,400 | 1,417 | 1,400 | 1,411 | +0.28% | 10,200 | 289億8391万 | -4.86% | 12 | 0.82 |
| 01/04 | 1,451 | 1,451 | 1,404 | 1,407 | -1.75% | 16,200 | 289億174万 | -5.44% | 11.96 | 0.82 |
| 2022 | ||||||||||
| 12/30 | 1,449 | 1,457 | 1,420 | 1,432 | -2.05% | 6,000 | 294億1528万 | -4.15% | 12.17 | 0.83 |
| 12/29 | 1,416 | 1,462 | 1,404 | 1,462 | -0.95% | 30,500 | 300億3152万 | -2.4% | 12.43 | 0.85 |
| 12/28 | 1,454 | 1,477 | 1,450 | 1,476 | +0.54% | 8,200 | 303億1910万 | -1.67% | 12.55 | 0.86 |
| 12/27 | 1,473 | 1,473 | 1,459 | 1,468 | +0.41% | 4,400 | 301億5477万 | -2.26% | 12.48 | 0.85 |
| 12/26 | 1,467 | 1,468 | 1,456 | 1,462 | -0.2% | 7,300 | 300億3152万 | -2.79% | 12.43 | 0.85 |
| 12/23 | 1,451 | 1,465 | 1,450 | 1,465 | +0.41% | 4,700 | 300億9315万 | -2.66% | 12.46 | 0.85 |
| 12/22 | 1,455 | 1,464 | 1,446 | 1,459 | +1.11% | 6,500 | 299億6990万 | -3.12% | 12.4 | 0.85 |
| 12/21 | 1,461 | 1,468 | 1,443 | 1,443 | -1.1% | 23,200 | 296億4124万 | -4.31% | 12.27 | 0.84 |
| 12/20 | 1,486 | 1,486 | 1,450 | 1,459 | -1.49% | 19,600 | 299億6990万 | -3.38% | 12.4 | 0.85 |
| 12/19 | 1,456 | 1,490 | 1,456 | 1,481 | +1.72% | 15,900 | 304億2181万 | -2.05% | 12.59 | 0.86 |
| 12/16 | 1,487 | 1,496 | 1,456 | 1,456 | -2.61% | 28,400 | 299億827万 | -3.7% | 12.38 | 0.84 |
| 12/15 | 1,498 | 1,507 | 1,487 | 1,495 | -0.86% | 7,200 | 307億939万 | -1.19% | 12.71 | 0.87 |
| 12/14 | 1,481 | 1,510 | 1,481 | 1,508 | +1.82% | 12,400 | 309億7643万 | -0.33% | 12.82 | 0.87 |
| 12/13 | 1,512 | 1,525 | 1,481 | 1,481 | -2.95% | 23,700 | 304億2181万 | -2.12% | 12.59 | 0.86 |
| 12/12 | 1,529 | 1,540 | 1,526 | 1,526 | -1.17% | 4,600 | 313億4617万 | +0.86% | 12.97 | 0.89 |
| 12/09 | 1,535 | 1,554 | 1,528 | 1,544 | +1.05% | 28,700 | 317億1592万 | +2.18% | 13.13 | 0.9 |
| 12/08 | 1,522 | 1,529 | 1,515 | 1,528 | +0.59% | 14,800 | 313億8725万 | +1.33% | 12.99 | 0.89 |
| 12/07 | 1,515 | 1,521 | 1,512 | 1,519 | +0.33% | 8,400 | 312億238万 | +0.73% | 12.91 | 0.88 |
| 12/06 | 1,511 | 1,529 | 1,504 | 1,514 | -0.46% | 13,900 | 310億9967万 | +0.46% | 12.87 | 0.88 |
| 12/05 | 1,507 | 1,526 | 1,496 | 1,521 | +0.93% | 13,900 | 312億4346万 | +0.93% | 12.93 | 0.88 |
| 12/02 | 1,521 | 1,521 | 1,500 | 1,507 | -1.31% | 19,700 | 309億5588万 | +0.13% | 12.81 | 0.87 |
| 12/01 | 1,532 | 1,547 | 1,522 | 1,527 | -0.33% | 11,400 | 313億6671万 | +1.39% | 12.98 | 0.89 |
| 11/30 | 1,539 | 1,545 | 1,532 | 1,532 | -0.26% | 11,100 | 314億6942万 | +1.73% | 13.03 | 0.89 |
| 11/29 | 1,544 | 1,544 | 1,526 | 1,536 | -1.41% | 13,400 | 315億5159万 | +2.06% | 13.06 | 0.89 |
| 11/28 | 1,534 | 1,558 | 1,524 | 1,558 | +2.3% | 17,300 | 320億350万 | +3.59% | 13.25 | 0.9 |
| 11/25 | 1,533 | 1,533 | 1,517 | 1,523 | -0.52% | 7,700 | 312億8455万 | +1.33% | 12.95 | 0.88 |
| 11/24 | 1,516 | 1,539 | 1,450 | 1,531 | +1.19% | 52,000 | 314億4888万 | +1.86% | 13.02 | 0.89 |
| 11/22 | 1,502 | 1,513 | 1,498 | 1,513 | +0.6% | 9,100 | 310億7913万 | +0.67% | 12.86 | 0.88 |
| 11/21 | 1,495 | 1,504 | 1,491 | 1,504 | +0.87% | 6,400 | 308億9426万 | +0.13% | 12.79 | 0.87 |
| 11/18 | 1,504 | 1,509 | 1,491 | 1,491 | -0.86% | 10,700 | 306億2722万 | -0.73% | 12.68 | 0.86 |
| 11/17 | 1,500 | 1,504 | 1,494 | 1,504 | +0.2% | 3,800 | 308億9426万 | +0.2% | 12.79 | 0.87 |
| 11/16 | 1,502 | 1,506 | 1,495 | 1,501 | -0.07% | 6,300 | 308億3264万 | +0.13% | 12.76 | 0.87 |
| 11/15 | 1,496 | 1,502 | 1,487 | 1,502 | +0.94% | 6,500 | 308億5318万 | +0.33% | 12.77 | 0.87 |
| 11/14 | 1,477 | 1,498 | 1,469 | 1,488 | +0.27% | 12,000 | 305億6560万 | -0.53% | 12.65 | 0.86 |
| 11/11 | 1,504 | 1,505 | 1,477 | 1,484 | -0.2% | 9,600 | 304億8343万 | -0.74% | 12.62 | 0.86 |
| 11/10 | 1,485 | 1,492 | 1,478 | 1,487 | -0.87% | 9,700 | 305億4506万 | -0.54% | 12.64 | 0.86 |
| 11/09 | 1,491 | 1,502 | 1,491 | 1,500 | +0.4% | 5,800 | 308億1210万 | +0.4% | 12.75 | 0.87 |
| 11/08 | 1,483 | 1,500 | 1,483 | 1,494 | +0.61% | 11,400 | 306億8885万 | +0.13% | 12.7 | 0.87 |
| 11/07 | 1,470 | 1,485 | 1,469 | 1,485 | +0.88% | 12,200 | 305億397万 | -0.27% | 12.63 | 0.86 |
| 11/04 | 1,483 | 1,483 | 1,470 | 1,472 | -1.08% | 13,500 | 302億3694万 | -1.01% | 12.51 | 0.85 |
| 11/02 | 1,505 | 1,505 | 1,484 | 1,488 | -1.39% | 12,100 | 305億6560万 | 0% | 12.65 | 0.86 |
| 11/01 | 1,505 | 1,510 | 1,498 | 1,509 | +0.27% | 7,600 | 309億9697万 | +1.55% | 12.83 | 0.88 |
| 10/31 | 1,526 | 1,526 | 1,500 | 1,505 | -0.33% | 5,200 | 309億1480万 | +1.48% | 12.8 | 0.87 |
| 10/28 | 1,469 | 1,525 | 1,463 | 1,510 | +2.1% | 79,800 | 310億1751万 | +2.1% | 12.84 | 0.88 |
| 10/27 | 1,534 | 1,534 | 1,477 | 1,479 | -3.65% | 18,900 | 303億8073万 | +0.27% | 12.57 | 0.86 |
| 10/26 | 1,515 | 1,535 | 1,515 | 1,535 | +1.39% | 12,700 | 315億3104万 | +4.21% | 13.05 | 0.89 |
| 10/25 | 1,515 | 1,531 | 1,509 | 1,514 | +0.13% | 13,100 | 310億9967万 | +3.13% | 12.87 | 0.88 |
| 10/24 | 1,510 | 1,526 | 1,510 | 1,512 | +0.2% | 12,200 | 310億5859万 | +3.14% | 12.85 | 0.88 |
| 10/21 | 1,534 | 1,534 | 1,509 | 1,509 | -1.82% | 7,300 | 309億9697万 | +3.14% | 12.83 | 0.88 |
| 10/20 | 1,504 | 1,537 | 1,504 | 1,537 | +1.72% | 13,600 | 315億7213万 | +5.2% | 13.07 | 0.89 |
| 10/19 | 1,527 | 1,534 | 1,504 | 1,511 | -2.01% | 11,800 | 310億3805万 | +3.71% | 12.85 | 0.88 |
| 10/18 | 1,515 | 1,542 | 1,495 | 1,542 | +3.21% | 25,300 | 316億7483万 | +6.05% | 13.11 | 0.89 |
| 10/17 | 1,489 | 1,508 | 1,487 | 1,494 | +0.27% | 13,800 | 306億8885万 | +2.89% | 12.7 | 0.87 |
| 10/14 | 1,482 | 1,493 | 1,478 | 1,490 | +1.85% | 19,000 | 306億668万 | +2.9% | 12.67 | 0.86 |
| 10/13 | 1,467 | 1,470 | 1,459 | 1,463 | -0.27% | 12,500 | 300億5206万 | +1.18% | 12.44 | 0.85 |
| 10/12 | 1,453 | 1,474 | 1,453 | 1,467 | +0.48% | 9,100 | 301億3423万 | +1.52% | 12.47 | 0.85 |
| 10/11 | 1,458 | 1,471 | 1,455 | 1,460 | -0.88% | 17,000 | 299億9044万 | +1.18% | 12.41 | 0.85 |
| 10/07 | 1,458 | 1,475 | 1,458 | 1,473 | +0.41% | 18,400 | 302億5748万 | +2.22% | 12.52 | 0.85 |
| 10/06 | 1,461 | 1,477 | 1,460 | 1,467 | +0.48% | 16,400 | 301億3423万 | +1.88% | 12.47 | 0.85 |
| 10/05 | 1,479 | 1,484 | 1,460 | 1,460 | -1.62% | 14,000 | 299億9044万 | +1.46% | 12.41 | 0.85 |
| 10/04 | 1,454 | 1,484 | 1,437 | 1,484 | +3.78% | 23,800 | 304億8343万 | +3.2% | 12.62 | 0.86 |
| 10/03 | 1,412 | 1,431 | 1,394 | 1,430 | +0.56% | 18,800 | 293億7420万 | -0.42% | 12.16 | 0.83 |
| 09/30 | 1,450 | 1,465 | 1,422 | 1,422 | -2.2% | 41,700 | 292億987万 | -1.04% | 12.09 | 0.82 |
| 09/29 | 1,475 | 1,475 | 1,448 | 1,454 | -1.42% | 30,100 | 298億6719万 | +1.18% | 12.36 | 0.84 |
| 09/28 | 1,457 | 1,478 | 1,444 | 1,475 | +1.24% | 46,700 | 302億9856万 | +2.79% | 12.54 | 0.85 |
| 09/27 | 1,460 | 1,469 | 1,433 | 1,457 | +2.1% | 58,400 | 299億2881万 | +1.6% | 12.39 | 0.84 |
| 09/26 | 1,400 | 1,435 | 1,395 | 1,427 | +2.07% | 156,100 | 293億1257万 | -0.35% | 12.13 | 0.82 |
| 09/22 | 1,402 | 1,403 | 1,388 | 1,398 | -0.71% | 19,700 | 287億1687万 | -2.24% | 11.89 | 0.81 |
| 09/21 | 1,431 | 1,431 | 1,408 | 1,408 | -2.15% | 11,100 | 289億2229万 | -1.54% | 11.97 | 0.81 |
| 09/20 | 1,420 | 1,452 | 1,420 | 1,439 | +1.41% | 10,900 | 295億5907万 | +0.63% | 12.23 | 0.83 |
| 09/16 | 1,437 | 1,437 | 1,419 | 1,419 | -1.66% | 6,300 | 291億4824万 | -0.63% | 12.06 | 0.82 |
| 09/15 | 1,447 | 1,450 | 1,433 | 1,443 | +0.14% | 10,100 | 296億4124万 | +0.98% | 12.27 | 0.83 |
| 09/14 | 1,432 | 1,462 | 1,430 | 1,441 | -0.76% | 10,900 | 296億15万 | +0.77% | 12.25 | 0.83 |
| 09/13 | 1,449 | 1,456 | 1,444 | 1,452 | +0.9% | 6,500 | 298億2611万 | +1.54% | 12.34 | 0.84 |
| 09/12 | 1,463 | 1,463 | 1,433 | 1,439 | -0.76% | 7,400 | 295億5907万 | +0.63% | 12.23 | 0.83 |
| 09/09 | 1,469 | 1,472 | 1,450 | 1,450 | -1.89% | 21,300 | 297億8503万 | +1.33% | 12.33 | 0.84 |
| 09/08 | 1,430 | 1,478 | 1,422 | 1,478 | +4.6% | 39,400 | 303億6018万 | +3.36% | 12.57 | 0.85 |
| 09/07 | 1,428 | 1,442 | 1,408 | 1,413 | -2.08% | 16,700 | 290億2499万 | -1.12% | 12.01 | 0.82 |
| 09/06 | 1,423 | 1,451 | 1,423 | 1,443 | +1.98% | 23,800 | 296億4124万 | +0.91% | 12.27 | 0.83 |
| 09/05 | 1,405 | 1,419 | 1,404 | 1,415 | -0.56% | 9,600 | 290億6608万 | -1.05% | 12.03 | 0.82 |
| 09/02 | 1,427 | 1,428 | 1,411 | 1,423 | 0% | 18,100 | 292億3041万 | -0.56% | 12.1 | 0.82 |
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 12月期 | 1,220 3/31 | 550 2/12 | 473,900 4/1 | - | - | +43.37% 3/31 | -31.64% 10/10 |
| 2009年 12月期 | 815 1/5 | 510 2/24 | 105,400 12/3 | - | - | +12.87% 6/8 | -18.89% 2/24 |
| 2010年 12月期 | 767 4/26 | 480 11/1 | 199,000 11/1 | 165億2225万 | 103億3987万 | +13.01% 12/13 | -16.78% 11/1 |
| 2011年 12月期 | 710 3/4 | 541 3/16 | 97,500 3/11 | 152億9439万 | 116億5389万 | +8.52% 9/30 | -18.59% 3/15 |
| 2012年 12月期 | 748 4/2 | 597 1/16 | 69,100 12/25 | 161億1296万 | 128億6021万 | +9.4% 1/30 | -7.25% 5/23 |
| 2013年 12月期 | 1,053 12/9 | 682 1/7 | 776,000 12/9 | 226億8309万 | 146億9123万 | +17.29% 4/25 | -11.23% 6/7 |
| 2014年 12月期 | 1,500 9/3 | 849 2/4 | 413,800 5/29 | 323億1210万 | 182億8864万 | +15.7% 6/4 | -12.69% 10/17 |
| 2015年 12月期 | 1,173 1/5 | 839 8/26 | 501,200 5/15 | 252億6806万 | 180億7323万 | +9.51% 10/9 | -17.42% 8/25 |
| 2016年 12月期 | 992 1/4 | 704 2/19 2/17 他2件 | 201,100 12/27 | 213億6906万 | 151億6514万 | +10.05% 10/6 | -17.89% 2/15 |
| 2017年 12月期 | 1,175 3/10 | 890 1/4 | 255,200 2/15 | 253億1114万 | 191億7184万 | +16.02% 2/22 | -7.59% 11/13 |
| 2018年 12月期 | 1,191 9/27 | 819 12/26 | 123,500 2/19 | 256億5580万 | 176億4240万 | +9.29% 9/27 | -15.15% 12/25 |
| 2019年 12月期 | 1,924 5/21 | 904 1/4 | 617,900 2/18 | 395億2165万 | 185億6942万 | +30.05% 3/4 | -16.31% 8/13 |
| 2020年 12月期 | 1,570 1/22 | 781 3/23 | 376,900 6/17 | 322億4999万 | 160億4283万 | +16.97% 5/25 | -32.12% 3/13 |
| 2021年 12月期 | 1,818 9/17 | 1,345 1/5 | 217,200 8/13 | 373億4426万 | 276億2818万 | +11.7% 8/25 | -8.63% 1/27 |
| 最新 | 1,437 2023/1/31 | 5,900 | 295億1799万 | -0.07% 1,438 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -72%（0.28倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- 7%（1.07倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 68%（1.68倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/01/31 vs 2022/12/30
- 0%（1倍）
- 過去安値
470円（2002/11/19） - 206%（3.06倍）
1,437円（1/31）