株価チャート
株価
1/26
- 前日 (1/25)
- 1,347
- 始値
- 1,352
- 高値
- 1,358
- 安値
- 1,343
- 終値 -0.07%
- 1,346
- 出来高 -1.5%
- 39,400
乖離率
- 株価（5日）
移動平均値 - +0.82%
1,335 - 株価（25日）
移動平均値 - +4.99%
1,282 - 出来高（5日）
移動平均値 - +0.82%
39,080
2022/08/30～2023/01/26
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 | ||||||||||
| 01/26 | 1,352 | 1,358 | 1,343 | 1,346 | -0.07% | 39,400 | 426億4929万 | +4.99% | 5.71 | 0.6 |
| 01/25 | 1,335 | 1,352 | 1,333 | 1,347 | +0.82% | 40,000 | 426億8098万 | +5.4% | 5.72 | 0.6 |
| 01/24 | 1,328 | 1,336 | 1,326 | 1,336 | +0.6% | 57,100 | 423億3243万 | +4.87% | 5.67 | 0.59 |
| 01/23 | 1,325 | 1,335 | 1,316 | 1,328 | +0.91% | 35,600 | 420億7894万 | +4.48% | 5.64 | 0.59 |
| 01/20 | 1,311 | 1,323 | 1,311 | 1,316 | +0.84% | 23,300 | 416億9871万 | +3.7% | 5.59 | 0.58 |
| 01/19 | 1,298 | 1,310 | 1,296 | 1,305 | +0.08% | 19,900 | 413億5017万 | +3% | 5.54 | 0.58 |
| 01/18 | 1,300 | 1,307 | 1,290 | 1,304 | +1.01% | 30,300 | 413億1848万 | +3.08% | 5.54 | 0.58 |
| 01/17 | 1,287 | 1,294 | 1,286 | 1,291 | +0.31% | 21,300 | 409億656万 | +2.22% | 5.48 | 0.57 |
| 01/16 | 1,293 | 1,300 | 1,286 | 1,287 | -0.46% | 23,300 | 407億7982万 | +2.06% | 5.46 | 0.57 |
| 01/13 | 1,281 | 1,297 | 1,281 | 1,293 | +0.54% | 54,000 | 409億6993万 | +2.62% | 5.49 | 0.57 |
| 01/12 | 1,296 | 1,296 | 1,280 | 1,286 | -0.62% | 44,800 | 407億4813万 | +2.14% | 5.46 | 0.57 |
| 01/11 | 1,271 | 1,296 | 1,271 | 1,294 | +2.21% | 77,100 | 410億162万 | +2.86% | 5.49 | 0.57 |
| 01/10 | 1,278 | 1,279 | 1,265 | 1,266 | -0.08% | 46,600 | 401億1441万 | +0.72% | 5.37 | 0.56 |
| 01/06 | 1,256 | 1,271 | 1,256 | 1,267 | +0.96% | 54,800 | 401億4610万 | +0.72% | 5.38 | 0.56 |
| 01/05 | 1,253 | 1,265 | 1,246 | 1,255 | +0.24% | 61,500 | 397億6587万 | -0.32% | 5.33 | 0.55 |
| 01/04 | 1,264 | 1,264 | 1,251 | 1,252 | -0.56% | 105,700 | 396億7081万 | -0.71% | 5.32 | 0.55 |
| 2022 | ||||||||||
| 12/30 | 1,262 | 1,266 | 1,256 | 1,259 | 0% | 56,200 | 398億9261万 | -0.32% | 5.35 | 0.56 |
| 12/29 | 1,257 | 1,265 | 1,245 | 1,259 | -0.08% | 60,600 | 398億9261万 | -0.47% | 5.35 | 0.56 |
| 12/28 | 1,257 | 1,263 | 1,254 | 1,260 | 0% | 28,400 | 399億2430万 | -0.47% | 5.35 | 0.56 |
| 12/27 | 1,258 | 1,263 | 1,257 | 1,260 | +0.24% | 23,600 | 399億2430万 | -0.55% | 5.35 | 0.56 |
| 12/26 | 1,255 | 1,261 | 1,248 | 1,257 | +0.8% | 36,600 | 398億2924万 | -0.79% | 5.34 | 0.56 |
| 12/23 | 1,238 | 1,247 | 1,235 | 1,247 | +0.32% | 30,800 | 395億1238万 | -1.58% | 5.29 | 0.55 |
| 12/22 | 1,242 | 1,247 | 1,240 | 1,243 | +0.16% | 46,900 | 393億8564万 | -1.97% | 5.28 | 0.55 |
| 12/21 | 1,248 | 1,251 | 1,238 | 1,241 | -0.64% | 104,400 | 393億2227万 | -2.13% | 5.27 | 0.55 |
| 12/20 | 1,257 | 1,262 | 1,239 | 1,249 | -0.48% | 55,300 | 395億7575万 | -1.5% | 5.3 | 0.55 |
| 12/19 | 1,240 | 1,257 | 1,238 | 1,255 | +0.64% | 47,700 | 397億6587万 | -1.03% | 5.33 | 0.55 |
| 12/16 | 1,248 | 1,257 | 1,246 | 1,247 | -0.8% | 83,900 | 395億1238万 | -1.66% | 5.29 | 0.55 |
| 12/15 | 1,269 | 1,275 | 1,256 | 1,257 | -0.95% | 19,600 | 398億2924万 | -0.87% | 5.34 | 0.56 |
| 12/14 | 1,278 | 1,278 | 1,269 | 1,269 | +0.24% | 34,500 | 402億947万 | +0.08% | 5.39 | 0.56 |
| 12/13 | 1,257 | 1,273 | 1,257 | 1,266 | +1.2% | 40,000 | 401億1441万 | -0.24% | 5.37 | 0.56 |
| 12/12 | 1,254 | 1,260 | 1,247 | 1,251 | -0.24% | 66,300 | 396億3912万 | -1.5% | 5.31 | 0.55 |
| 12/09 | 1,241 | 1,264 | 1,240 | 1,254 | +0.08% | 43,900 | 397億3418万 | -1.42% | 5.32 | 0.55 |
| 12/08 | 1,250 | 1,256 | 1,244 | 1,253 | -0.4% | 83,900 | 397億250万 | -1.57% | 5.32 | 0.55 |
| 12/07 | 1,265 | 1,273 | 1,258 | 1,258 | -0.87% | 32,100 | 398億6093万 | -1.33% | 5.34 | 0.56 |
| 12/06 | 1,260 | 1,276 | 1,260 | 1,269 | +0.32% | 56,400 | 402億947万 | -0.63% | 5.39 | 0.56 |
| 12/05 | 1,273 | 1,278 | 1,258 | 1,265 | -0.39% | 62,200 | 400億8273万 | -1.02% | 5.37 | 0.56 |
| 12/02 | 1,273 | 1,276 | 1,259 | 1,270 | -1.24% | 59,600 | 402億4116万 | -0.86% | 5.39 | 0.56 |
| 12/01 | 1,295 | 1,295 | 1,282 | 1,286 | -0.69% | 52,400 | 407億4813万 | +0.23% | 5.46 | 0.57 |
| 11/30 | 1,300 | 1,303 | 1,290 | 1,295 | +0.08% | 39,100 | 410億3331万 | +0.78% | 5.5 | 0.57 |
| 11/29 | 1,300 | 1,304 | 1,286 | 1,294 | -1.75% | 75,100 | 410億162万 | +0.62% | 5.49 | 0.57 |
| 11/28 | 1,305 | 1,327 | 1,305 | 1,317 | +0.84% | 107,400 | 417億3040万 | +2.25% | 5.59 | 0.58 |
| 11/25 | 1,287 | 1,314 | 1,285 | 1,306 | +1.24% | 115,000 | 413億8185万 | +1.4% | 5.54 | 0.58 |
| 11/24 | 1,285 | 1,290 | 1,277 | 1,290 | +0.78% | 60,800 | 408億7488万 | +0.08% | 5.48 | 0.57 |
| 11/22 | 1,272 | 1,283 | 1,262 | 1,280 | +1.59% | 56,300 | 405億5802万 | -0.93% | 5.43 | 0.57 |
| 11/21 | 1,257 | 1,269 | 1,255 | 1,260 | +0.64% | 31,100 | 399億2430万 | -2.63% | 5.35 | 0.56 |
| 11/18 | 1,281 | 1,283 | 1,249 | 1,252 | -1.26% | 73,300 | 396億7081万 | -3.47% | 5.32 | 0.55 |
| 11/17 | 1,250 | 1,270 | 1,250 | 1,268 | +1.04% | 29,700 | 401億7779万 | -2.46% | 5.38 | 0.56 |
| 11/16 | 1,250 | 1,257 | 1,240 | 1,255 | +0.88% | 39,900 | 397億6587万 | -3.61% | 5.33 | 0.55 |
| 11/15 | 1,250 | 1,253 | 1,240 | 1,244 | +1.14% | 50,400 | 394億1732万 | -4.6% | 5.28 | 0.55 |
| 11/14 | 1,260 | 1,260 | 1,230 | 1,230 | -2.54% | 60,700 | 389億7372万 | -5.96% | 5.22 | 0.54 |
| 11/11 | 1,276 | 1,277 | 1,255 | 1,262 | +1.12% | 57,000 | 399億8767万 | -3.96% | 5.36 | 0.56 |
| 11/10 | 1,262 | 1,266 | 1,247 | 1,248 | -1.73% | 43,800 | 395億4407万 | -5.31% | 5.3 | 0.55 |
| 11/09 | 1,304 | 1,314 | 1,261 | 1,270 | -1.78% | 93,900 | 402億4116万 | -3.86% | 5.39 | 0.56 |
| 11/08 | 1,290 | 1,302 | 1,277 | 1,293 | +0.47% | 66,800 | 409億6993万 | -2.19% | 5.49 | 0.57 |
| 11/07 | 1,289 | 1,297 | 1,286 | 1,287 | -0.16% | 28,500 | 407億7982万 | -2.65% | 5.46 | 0.57 |
| 11/04 | 1,286 | 1,292 | 1,281 | 1,289 | -0.39% | 45,300 | 408億4319万 | -2.57% | 5.47 | 0.57 |
| 11/02 | 1,296 | 1,304 | 1,291 | 1,294 | -0.54% | 29,900 | 410億162万 | -2.19% | 5.49 | 0.57 |
| 11/01 | 1,305 | 1,311 | 1,299 | 1,301 | -0.38% | 16,900 | 412億2342万 | -1.59% | 5.52 | 0.58 |
| 10/31 | 1,301 | 1,308 | 1,292 | 1,306 | +0.69% | 18,800 | 413億8185万 | -1.21% | 5.54 | 0.58 |
| 10/28 | 1,301 | 1,312 | 1,290 | 1,297 | -1.74% | 113,000 | 410億9668万 | -1.89% | 5.51 | 0.57 |
| 10/27 | 1,330 | 1,344 | 1,316 | 1,320 | -0.75% | 22,700 | 418億2546万 | -0.15% | 5.6 | 0.58 |
| 10/26 | 1,343 | 1,344 | 1,320 | 1,330 | -0.82% | 47,500 | 421億4232万 | +0.61% | 5.65 | 0.59 |
| 10/25 | 1,323 | 1,349 | 1,318 | 1,341 | +1.36% | 22,900 | 424億9086万 | +1.59% | 5.69 | 0.59 |
| 10/24 | 1,332 | 1,336 | 1,318 | 1,323 | -0.15% | 15,700 | 419億2051万 | +0.3% | 5.62 | 0.59 |
| 10/21 | 1,317 | 1,348 | 1,317 | 1,325 | +0.08% | 17,300 | 419億8389万 | +0.53% | 5.63 | 0.59 |
| 10/20 | 1,331 | 1,331 | 1,311 | 1,324 | -1.34% | 37,900 | 419億5220万 | +0.38% | 5.62 | 0.59 |
| 10/19 | 1,365 | 1,365 | 1,328 | 1,342 | -1.18% | 28,100 | 425億2255万 | +1.67% | 5.7 | 0.59 |
| 10/18 | 1,350 | 1,364 | 1,340 | 1,358 | +1.42% | 23,600 | 430億2952万 | +2.88% | 5.77 | 0.6 |
| 10/17 | 1,338 | 1,347 | 1,334 | 1,339 | 0% | 26,000 | 424億2749万 | +1.52% | 5.68 | 0.59 |
| 10/14 | 1,341 | 1,349 | 1,320 | 1,339 | +1.9% | 42,000 | 424億2749万 | +1.52% | 5.68 | 0.59 |
| 10/13 | 1,325 | 1,335 | 1,314 | 1,314 | -0.9% | 32,500 | 416億3534万 | -0.38% | 5.58 | 0.58 |
| 10/12 | 1,299 | 1,328 | 1,298 | 1,326 | +1.38% | 44,300 | 420億1557万 | +0.45% | 5.63 | 0.59 |
| 10/11 | 1,327 | 1,334 | 1,302 | 1,308 | -2.46% | 38,000 | 414億4522万 | -0.98% | 5.55 | 0.58 |
| 10/07 | 1,354 | 1,355 | 1,336 | 1,341 | -1.61% | 46,700 | 424億9086万 | +1.44% | 5.69 | 0.59 |
| 10/06 | 1,360 | 1,388 | 1,354 | 1,363 | +0.22% | 78,800 | 431億8795万 | +3.02% | 5.79 | 0.6 |
| 10/05 | 1,356 | 1,378 | 1,349 | 1,360 | +0.97% | 78,000 | 430億9289万 | +2.72% | 5.77 | 0.6 |
| 10/04 | 1,318 | 1,348 | 1,308 | 1,347 | +5.15% | 57,000 | 426億8098万 | +1.66% | 5.72 | 0.6 |
| 10/03 | 1,278 | 1,288 | 1,267 | 1,281 | -0.16% | 22,700 | 405億8970万 | -3.39% | 5.44 | 0.57 |
| 09/30 | 1,318 | 1,323 | 1,282 | 1,283 | -2.66% | 23,700 | 406億5308万 | -3.53% | 5.45 | 0.57 |
| 09/29 | 1,329 | 1,329 | 1,305 | 1,318 | +1.46% | 35,600 | 417億6208万 | -1.2% | 5.6 | 0.58 |
| 09/28 | 1,274 | 1,299 | 1,270 | 1,299 | +1.88% | 49,300 | 411億6005万 | -2.84% | 5.52 | 0.57 |
| 09/27 | 1,308 | 1,316 | 1,275 | 1,275 | -1.77% | 53,700 | 403億9959万 | -4.85% | 5.41 | 0.56 |
| 09/26 | 1,303 | 1,305 | 1,292 | 1,298 | -0.46% | 66,400 | 411億2836万 | -3.49% | 5.51 | 0.57 |
| 09/22 | 1,295 | 1,306 | 1,290 | 1,304 | +0.31% | 26,400 | 413億1848万 | -3.26% | 5.54 | 0.58 |
| 09/21 | 1,313 | 1,313 | 1,296 | 1,300 | -0.99% | 17,900 | 411億9174万 | -3.77% | 5.52 | 0.57 |
| 09/20 | 1,297 | 1,315 | 1,295 | 1,313 | +1.7% | 17,600 | 416億365万 | -3.03% | 5.57 | 0.58 |
| 09/16 | 1,300 | 1,308 | 1,290 | 1,291 | -1.15% | 26,000 | 409億656万 | -4.79% | 5.48 | 0.57 |
| 09/15 | 1,301 | 1,308 | 1,288 | 1,306 | -0.15% | 44,800 | 413億8185万 | -3.97% | 5.54 | 0.58 |
| 09/14 | 1,320 | 1,320 | 1,305 | 1,308 | -1.73% | 34,500 | 414億4522万 | -3.96% | 5.55 | 0.58 |
| 09/13 | 1,345 | 1,345 | 1,331 | 1,331 | -1.04% | 10,900 | 421億7400万 | -2.42% | 5.65 | 0.59 |
| 09/12 | 1,352 | 1,357 | 1,340 | 1,345 | +0.22% | 15,200 | 426億1760万 | -1.54% | 5.71 | 0.59 |
| 09/09 | 1,338 | 1,350 | 1,334 | 1,342 | -0.52% | 35,700 | 425億2255万 | -1.9% | 5.7 | 0.59 |
| 09/08 | 1,325 | 1,352 | 1,319 | 1,349 | +1.97% | 37,800 | 427億4435万 | -1.46% | 5.73 | 0.6 |
| 09/07 | 1,330 | 1,331 | 1,311 | 1,323 | -1.27% | 29,900 | 419億2051万 | -3.36% | 5.62 | 0.59 |
| 09/06 | 1,349 | 1,354 | 1,331 | 1,340 | -0.67% | 42,900 | 424億5917万 | -2.33% | 5.69 | 0.59 |
| 09/05 | 1,338 | 1,351 | 1,338 | 1,349 | +0.45% | 22,600 | 427億4435万 | -1.82% | 5.73 | 0.6 |
| 09/02 | 1,348 | 1,348 | 1,330 | 1,343 | -0.52% | 33,900 | 425億5423万 | -2.4% | 5.7 | 0.59 |
| 09/01 | 1,359 | 1,363 | 1,349 | 1,350 | -1.03% | 45,500 | 427億7603万 | -2.03% | 5.73 | 0.6 |
| 08/31 | 1,367 | 1,372 | 1,360 | 1,364 | -1.37% | 35,000 | 432億1964万 | -1.16% | 5.79 | 0.6 |
| 08/30 | 1,390 | 1,390 | 1,367 | 1,383 | +0.88% | 21,700 | 438億2167万 | 0% | 5.87 | 0.61 |
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 | 489 7/12 | 235 3/17 | 417,000 12/19 | - | - | +15.14% 5/7 | -17.48% 3/17 |
| 2009年 3月期 | 333 6/17 6/16 他3件 | 220 10/28 10/10 | 129,000 5/7 | - | - | +16.35% 12/15 | -18.18% 10/10 |
| 2010年 3月期 | 439 3/31 | 276 4/23 | 275,000 3/12 | 139億1013万 | - | +14.09% 5/15 | -10.44% 11/27 |
| 2011年 3月期 | 494 4/28 | 282 11/4 11/1 他2件 | 546,000 4/28 | 156億5286万 | 89億3543万 | +23.7% 3/24 | -15.89% 8/26 |
| 2012年 3月期 | 487 1/17 | 336 5/24 | 636,000 1/17 | 154億3106万 | 106億4648万 | +20.8% 1/17 | -12.56% 5/23 |
| 2013年 3月期 | 719 2/25 | 322 5/15 | 436,000 2/25 | 227億8220万 | 102億287万 | +25.63% 2/25 | -10.86% 5/15 |
| 2014年 3月期 | 1,286 11/12 | 590 4/2 | 763,000 1/30 | 407億4813万 | 186億9471万 | +31.34% 9/13 | -16.46% 6/13 |
| 2015年 3月期 | 1,138 3/24 | 775 11/18 | 612,000 9/1 | 360億5861万 | 245億5661万 | +12.59% 12/24 | -12.86% 10/16 |
| 2016年 3月期 | 1,139 4/15 | 701 2/24 | 581,000 4/30 | 360億9030万 | 222億1185万 | +8.04% 10/15 | -14.15% 2/24 |
| 2017年 3月期 | 968 1/4 | 608 6/24 | 226,400 5/12 | 306億7200万 | 192億6506万 | +14.12% 10/28 | -10.77% 6/16 |
| 2018年 3月期 | 1,517 2/28 | 870 4/17 4/13 | 351,500 8/10 | 480億6759万 | 275億6678万 | +19.7% 5/12 | -11.29% 3/26 |
| 2019年 3月期 | 1,344 5/23 5/18 | 955 2/1 | 305,300 8/9 | 425億8592万 | 302億6008万 | +14.54% 2/13 | -11.42% 12/25 |
| 2020年 3月期 | 1,496 3/27 | 974 6/3 | 273,200 3/16 | 474億218万 | 308億6212万 | +15.66% 3/27 | -10.94% 3/9 |
| 2021年 3月期 | 1,909 11/11 | 1,190 4/2 | 590,400 5/29 | 604億8848万 | 377億628万 | +12.88% 5/29 | -9.67% 5/7 |
| 2022年 3月期 | 1,624 4/7 4/5 | 1,183 3/9 3/8 | 817,500 11/30 | 514億5799万 | 374億8448万 | +10.24% 12/10 | -15.07% 5/13 |
| 最新 | 1,346 2023/1/26 | 39,400 | 426億4929万 | +4.99% 1,282 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 188%（2.88倍）
- 1986/12/27 vs 1985/12/28
- -34%（0.66倍）
- 1987/12/28 vs 1986/12/27
- 37%（1.37倍）
- 1988/12/28 vs 1987/12/28
- 3%（1.03倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -24%（0.76倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- 19%（1.19倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- -17%（0.83倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 108%（2.08倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/01/26 vs 2022/12/30
- 7%（1.07倍）
- 過去安値
220円（2008/10/28） - 512%（6.12倍）
1,346円（1/26）