株価チャート
株価
12/5
- 前日 (12/4)
- 1,043
- 始値
- 1,030
- 高値
- 1,055
- 安値
- 1,029
- 終値 -1.34%
- 1,029
- 出来高 +10.07%
- 172,700
乖離率
- 株価（5日）
移動平均値 - -1.15%
1,041 - 株価（25日）
移動平均値 - +1.58%
1,013 - 出来高（5日）
移動平均値 - -1.43%
175,200
2023/07/11～2023/12/05
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 | ||||||||||
| 12/05 | 1,030 | 1,055 | 1,029 | 1,029 | -1.34% | 172,700 | 1070億6004万 | +1.58% | 8.98 | 0.59 |
| 12/04 | 1,049 | 1,049 | 1,027 | 1,043 | -1.23% | 156,900 | 1085億1664万 | +2.96% | 9.1 | 0.6 |
| 12/01 | 1,056 | 1,065 | 1,046 | 1,056 | +2.13% | 174,000 | 1098億6920万 | +4.45% | 9.21 | 0.61 |
| 11/30 | 1,023 | 1,038 | 1,017 | 1,034 | -0.77% | 198,900 | 1075億8026万 | +2.48% | 9.02 | 0.59 |
| 11/29 | 1,048 | 1,050 | 1,032 | 1,042 | -1.42% | 173,500 | 1084億1260万 | +3.37% | 9.09 | 0.6 |
| 11/28 | 1,027 | 1,060 | 1,027 | 1,057 | +2.52% | 307,400 | 1099億7324万 | +4.97% | 9.22 | 0.61 |
| 11/27 | 1,025 | 1,037 | 1,013 | 1,031 | +1.38% | 131,900 | 1072億6813万 | +2.59% | 9 | 0.59 |
| 11/24 | 1,022 | 1,022 | 1,006 | 1,017 | +2.42% | 131,600 | 1058億1153万 | +1.19% | 8.87 | 0.58 |
| 11/22 | 990 | 1,015 | 984 | 993 | -0.7% | 124,300 | 1033億1450万 | -1.29% | 8.66 | 0.57 |
| 11/21 | 1,005 | 1,009 | 987 | 1,000 | -0.89% | 156,700 | 1040億4280万 | -0.7% | 8.72 | 0.57 |
| 11/20 | 1,040 | 1,049 | 1,008 | 1,009 | -2.61% | 210,400 | 1049億7919万 | +0.1% | 8.8 | 0.58 |
| 11/17 | 1,024 | 1,036 | 1,013 | 1,036 | +0.88% | 179,100 | 1077億8834万 | +2.68% | 9.04 | 0.59 |
| 11/16 | 1,037 | 1,046 | 1,012 | 1,027 | -2% | 180,900 | 1068億5196万 | +1.68% | 8.96 | 0.59 |
| 11/15 | 1,058 | 1,068 | 1,039 | 1,048 | +0.19% | 228,800 | 1090億3686万 | +3.66% | 9.14 | 0.6 |
| 11/14 | 1,017 | 1,053 | 1,017 | 1,046 | +2.15% | 264,900 | 1088億2877万 | +3.46% | 9.13 | 0.6 |
| 11/13 | 1,030 | 1,058 | 1,014 | 1,024 | +1.49% | 319,300 | 1065億3983万 | +1.29% | 8.93 | 0.59 |
| 11/10 | 982 | 1,012 | 968 | 1,009 | +1.61% | 186,400 | 1049億7919万 | -0.2% | 8.8 | 0.58 |
| 11/09 | 959 | 1,000 | 959 | 993 | +3.87% | 174,900 | 1033億1450万 | -1.68% | 8.66 | 0.57 |
| 11/08 | 991 | 997 | 951 | 956 | -3.34% | 255,300 | 994億6492万 | -5.63% | 8.34 | 0.55 |
| 11/07 | 995 | 1,006 | 981 | 989 | -0.7% | 229,300 | 1028億9833万 | -2.94% | 8.63 | 0.57 |
| 11/06 | 980 | 999 | 972 | 996 | +3.21% | 231,000 | 1036億2663万 | -2.73% | 8.69 | 0.57 |
| 11/02 | 1,025 | 1,029 | 963 | 965 | -4.36% | 341,100 | 1004億130万 | -6.31% | 8.42 | 0.55 |
| 11/01 | 950 | 1,015 | 936 | 1,009 | +7.91% | 573,900 | 1049億7919万 | -2.7% | 8.8 | 0.58 |
| 10/31 | 1,013 | 1,031 | 932 | 935 | -4.88% | 808,100 | 972億8002万 | -10.35% | 8.16 | 0.54 |
| 10/30 | 1,025 | 1,025 | 973 | 983 | -4.66% | 1,062,300 | 1022億7407万 | -6.56% | 8.58 | 0.56 |
| 10/27 | 994 | 1,031 | 994 | 1,031 | +4.04% | 281,300 | 1072億6813万 | -2.55% | 9 | 0.59 |
| 10/26 | 994 | 1,007 | 983 | 991 | -0.9% | 267,400 | 1031億642万 | -6.69% | 8.65 | 0.57 |
| 10/25 | 1,018 | 1,037 | 998 | 1,000 | -1.38% | 174,000 | 1040億4280万 | -6.45% | 8.72 | 0.57 |
| 10/24 | 1,005 | 1,023 | 976 | 1,014 | +0.9% | 225,300 | 1054億9940万 | -5.76% | 8.85 | 0.58 |
| 10/23 | 1,015 | 1,021 | 999 | 1,005 | -1.18% | 177,300 | 1045億6302万 | -7.03% | 8.77 | 0.58 |
| 10/20 | 1,020 | 1,022 | 992 | 1,017 | -0.68% | 170,800 | 1058億1153万 | -6.35% | 8.87 | 0.58 |
| 10/19 | 1,026 | 1,033 | 1,015 | 1,024 | -2.01% | 162,100 | 1065億3983万 | -6.06% | 8.93 | 0.59 |
| 10/18 | 1,029 | 1,046 | 1,027 | 1,045 | +2.15% | 177,100 | 1087億2473万 | -4.48% | 9.12 | 0.6 |
| 10/17 | 1,035 | 1,046 | 1,010 | 1,023 | +0.39% | 146,800 | 1064億3579万 | -6.66% | 8.93 | 0.59 |
| 10/16 | 1,005 | 1,029 | 1,000 | 1,019 | -1.16% | 159,900 | 1060億1961万 | -7.19% | 8.89 | 0.59 |
| 10/13 | 1,045 | 1,047 | 1,025 | 1,031 | -3.64% | 138,500 | 1072億6813万 | -6.44% | 9 | 0.59 |
| 10/12 | 1,051 | 1,070 | 1,047 | 1,070 | +1.9% | 192,500 | 1113億2580万 | -3.17% | 9.34 | 0.61 |
| 10/11 | 1,065 | 1,065 | 1,046 | 1,050 | -1.13% | 135,300 | 1092億4494万 | -5.06% | 9.16 | 0.6 |
| 10/10 | 1,049 | 1,062 | 1,035 | 1,062 | +3.21% | 274,400 | 1104億9345万 | -4.07% | 9.27 | 0.61 |
| 10/06 | 1,032 | 1,040 | 1,018 | 1,029 | 0% | 119,800 | 1070億6004万 | -7.05% | 8.98 | 0.59 |
| 10/05 | 999 | 1,030 | 995 | 1,029 | +4.15% | 250,300 | 1070億6004万 | -7.3% | 8.98 | 0.59 |
| 10/04 | 1,034 | 1,039 | 988 | 988 | -6.88% | 376,900 | 1027億9429万 | -11.07% | 8.62 | 0.57 |
| 10/03 | 1,103 | 1,104 | 1,061 | 1,061 | -4.07% | 180,400 | 1103億8941万 | -4.76% | 9.26 | 0.61 |
| 10/02 | 1,110 | 1,127 | 1,106 | 1,106 | -1.07% | 189,000 | 1150億7134万 | -0.72% | 9.65 | 0.64 |
| 09/29 | 1,141 | 1,154 | 1,115 | 1,118 | -1.5% | 259,700 | 1163億1985万 | +0.45% | 9.75 | 0.64 |
| 09/28 | 1,140 | 1,153 | 1,110 | 1,135 | -2.07% | 280,800 | 1180億8858万 | +2.34% | 9.9 | 0.65 |
| 09/27 | 1,130 | 1,160 | 1,121 | 1,159 | +1.31% | 194,700 | 1205億8561万 | +4.79% | 10.11 | 0.67 |
| 09/26 | 1,163 | 1,169 | 1,144 | 1,144 | -1.55% | 216,200 | 1190億2497万 | +3.91% | 9.98 | 0.66 |
| 09/25 | 1,159 | 1,172 | 1,138 | 1,162 | +2.74% | 191,900 | 1208億9774万 | +6.22% | 10.14 | 0.67 |
| 09/22 | 1,126 | 1,141 | 1,110 | 1,131 | -0.88% | 198,000 | 1176億7241万 | +4.14% | 9.87 | 0.65 |
| 09/21 | 1,153 | 1,172 | 1,141 | 1,141 | -1.47% | 176,000 | 1187億1284万 | +5.84% | 9.95 | 0.66 |
| 09/20 | 1,187 | 1,191 | 1,156 | 1,158 | -2.11% | 329,200 | 1204億8156万 | +8.33% | 10.1 | 0.66 |
| 09/19 | 1,129 | 1,187 | 1,126 | 1,183 | +4.78% | 342,300 | 1230億8263万 | +11.71% | 10.32 | 0.68 |
| 09/15 | 1,142 | 1,155 | 1,126 | 1,129 | +0.44% | 313,200 | 1174億6432万 | +7.73% | 9.85 | 0.65 |
| 09/14 | 1,117 | 1,128 | 1,110 | 1,124 | +0.63% | 167,800 | 1169億4411万 | +8.08% | 9.81 | 0.65 |
| 09/13 | 1,132 | 1,153 | 1,116 | 1,117 | -0.71% | 259,600 | 1162億1581万 | +8.24% | 9.75 | 0.64 |
| 09/12 | 1,103 | 1,125 | 1,103 | 1,125 | +2.18% | 144,100 | 1170億4815万 | +9.76% | 9.82 | 0.65 |
| 09/11 | 1,113 | 1,118 | 1,091 | 1,101 | +1.66% | 200,100 | 1145億5112万 | +8.26% | 9.61 | 0.63 |
| 09/08 | 1,119 | 1,120 | 1,083 | 1,083 | -3.73% | 234,900 | 1126億7835万 | +7.33% | 9.45 | 0.62 |
| 09/07 | 1,116 | 1,139 | 1,110 | 1,125 | +1.63% | 282,100 | 1170億4815万 | +12.16% | 9.82 | 0.65 |
| 09/06 | 1,082 | 1,112 | 1,076 | 1,107 | +3.17% | 310,100 | 1151億7538万 | +11.26% | 9.66 | 0.64 |
| 09/05 | 1,071 | 1,084 | 1,066 | 1,073 | 0% | 248,000 | 1116億3793万 | +8.6% | 9.36 | 0.62 |
| 09/04 | 1,076 | 1,079 | 1,063 | 1,073 | -1.01% | 228,600 | 1116億3793万 | +9.71% | 9.36 | 0.62 |
| 09/01 | 1,087 | 1,093 | 1,077 | 1,084 | 0% | 199,100 | 1127億8240万 | +12.1% | 9.46 | 0.62 |
| 08/31 | 1,065 | 1,089 | 1,057 | 1,084 | +1.78% | 257,700 | 1127億8240万 | +13.39% | 9.46 | 0.62 |
| 08/30 | 1,079 | 1,080 | 1,055 | 1,065 | 0% | 213,900 | 1108億558万 | +12.7% | 9.29 | 0.61 |
| 08/29 | 1,088 | 1,093 | 1,065 | 1,065 | -0.37% | 180,200 | 1108億558万 | +13.9% | 9.29 | 0.61 |
| 08/28 | 1,055 | 1,072 | 1,052 | 1,069 | +0.47% | 302,600 | 1112億2175万 | +15.44% | 9.33 | 0.61 |
| 08/25 | 1,035 | 1,067 | 1,027 | 1,064 | +2.7% | 411,200 | 1107億154万 | +16.16% | 9.28 | 0.61 |
| 08/24 | 1,042 | 1,049 | 1,031 | 1,036 | -1.24% | 258,600 | 1077億8834万 | +14.35% | 9.04 | 0.59 |
| 08/23 | 1,032 | 1,064 | 1,031 | 1,049 | +1.84% | 546,600 | 1091億4090万 | +16.95% | 9.15 | 0.6 |
| 08/22 | 989 | 1,030 | 985 | 1,030 | +4.89% | 456,000 | 1071億6409万 | +16.12% | 8.99 | 0.59 |
| 08/21 | 963 | 992 | 955 | 982 | +2.29% | 511,500 | 1021億7003万 | +11.97% | 8.57 | 0.56 |
| 08/18 | 949 | 985 | 941 | 960 | +4.46% | 913,400 | 998億8109万 | +10.34% | 8.38 | 0.55 |
| 08/17 | 901 | 922 | 897 | 919 | +0.33% | 529,300 | 956億1533万 | +6.37% | 8.02 | 0.53 |
| 08/16 | 910 | 925 | 904 | 916 | +0.11% | 176,400 | 953億321万 | +6.51% | 7.99 | 0.53 |
| 08/15 | 920 | 929 | 912 | 915 | +0.55% | 131,200 | 951億9916万 | +6.77% | 7.98 | 0.53 |
| 08/14 | 920 | 930 | 901 | 910 | -0.66% | 228,100 | 946億7895万 | +6.68% | 7.94 | 0.52 |
| 08/10 | 919 | 921 | 904 | 916 | -0.97% | 194,600 | 953億321万 | +7.64% | 7.99 | 0.53 |
| 08/09 | 940 | 942 | 922 | 925 | -2.01% | 178,900 | 962億3959万 | +9.08% | 8.07 | 0.53 |
| 08/08 | 938 | 950 | 933 | 944 | +0.75% | 210,000 | 982億1640万 | +11.85% | 8.24 | 0.54 |
| 08/07 | 896 | 945 | 895 | 937 | +3.54% | 296,400 | 974億8810万 | +11.41% | 8.18 | 0.54 |
| 08/04 | 909 | 918 | 895 | 905 | -0.98% | 339,000 | 941億5873万 | +8.12% | 7.9 | 0.52 |
| 08/03 | 915 | 919 | 896 | 914 | -2.35% | 433,500 | 950億9512万 | +9.46% | 7.97 | 0.52 |
| 08/02 | 930 | 968 | 907 | 936 | +0.43% | 1,022,100 | 973億8406万 | +12.36% | 8.17 | 0.54 |
| 08/01 | 821 | 938 | 816 | 932 | +13.94% | 2,280,200 | 969億6789万 | +12.42% | 8.13 | 0.54 |
| 07/31 | 816 | 819 | 808 | 818 | +3.15% | 172,200 | 851億701万 | -0.85% | 7.14 | 0.47 |
| 07/28 | 798 | 800 | 785 | 793 | -1.49% | 200,100 | 825億594万 | -4% | 6.92 | 0.46 |
| 07/27 | 813 | 813 | 799 | 805 | -0.86% | 96,200 | 837億5445万 | -2.78% | 7.02 | 0.46 |
| 07/26 | 830 | 830 | 811 | 812 | -1.93% | 112,800 | 844億8275万 | -2.17% | 7.08 | 0.47 |
| 07/25 | 839 | 839 | 825 | 828 | +0.12% | 93,400 | 861億4744万 | -0.48% | 7.22 | 0.48 |
| 07/24 | 821 | 832 | 820 | 827 | +1.47% | 77,000 | 860億4340万 | -0.84% | 7.22 | 0.47 |
| 07/21 | 813 | 821 | 810 | 815 | +0.12% | 80,000 | 847億9488万 | -2.4% | 7.11 | 0.47 |
| 07/20 | 821 | 826 | 813 | 814 | -0.73% | 112,900 | 846億9084万 | -2.75% | 7.1 | 0.47 |
| 07/19 | 810 | 820 | 806 | 820 | +2.76% | 116,100 | 853億1510万 | -2.26% | 7.15 | 0.47 |
| 07/18 | 791 | 801 | 791 | 798 | +0.88% | 105,400 | 830億2615万 | -5.11% | 6.96 | 0.46 |
| 07/14 | 801 | 803 | 782 | 791 | -1.49% | 128,400 | 822億9785万 | -6.17% | 6.9 | 0.45 |
| 07/13 | 802 | 807 | 796 | 803 | -0.62% | 74,600 | 835億4637万 | -4.97% | 7.01 | 0.46 |
| 07/12 | 819 | 820 | 803 | 808 | -1.34% | 97,300 | 840億6658万 | -4.27% | 7.05 | 0.46 |
| 07/11 | 839 | 842 | 819 | 819 | -1.44% | 114,100 | 852億1105万 | -2.96% | 7.15 | 0.47 |
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 | 2,455 9/25 | 1,328 3/18 | 946,200 8/9 | - | - | +14.93% 9/25 | -18.48% 11/21 |
| 2009年 3月期 | 1,613 5/7 | 547 2/19 | 741,800 3/17 | - | - | +27.3% 3/24 | -29.24% 10/10 |
| 2010年 3月期 | 1,301 3/31 | 756 4/1 | 1,066,900 1/29 | 1353億5864万 | - | +19.08% 7/29 | -14.64% 10/5 |
| 2011年 3月期 | 1,340 4/6 | 821 3/15 | 995,100 8/19 | 1394億1628万 | 854億1848万 | +10.84% 12/7 | -22.18% 3/15 |
| 2012年 3月期 | 1,143 10/28 8/4 | 817 1/17 | 574,300 10/28 | 1189億2000万 | 850億231万 | +10.23% 2/23 | -11.82% 8/22 |
| 2013年 3月期 | 1,154 3/11 | 671 10/10 | 505,900 10/2 | 1200億6446万 | 698億1218万 | +14.71% 2/6 | -15.17% 10/3 |
| 2014年 3月期 | 1,170 5/8 | 798 6/7 | 692,900 5/24 | 1217億2914万 | 830億2551万 | +10.36% 1/20 | -17.96% 6/3 |
| 2015年 3月期 | 1,187 6/26 6/23 | 851 1/16 | 1,217,200 3/20 | 1234億9881万 | 885億4042万 | +12.06% 6/23 | -9.33% 5/8 |
| 2016年 3月期 | 1,168 4/16 | 863 1/21 | 1,015,300 4/24 | 1215億2199万 | 897億8894万 | +17.86% 2/1 | -10.92% 1/21 |
| 2017年 3月期 | 1,235 3/13 | 770 6/24 | 608,700 10/28 | 1284億9286万 | 801億1296万 | +11.34% 12/9 | -11.07% 6/24 |
| 2018年 3月期 | 1,321 1/10 | 1,001 3/26 | 743,700 10/30 | 1374億4054万 | 1041億4684万 | +10.58% 5/12 | -15.48% 2/14 |
| 2019年 3月期 | 1,283 5/15 | 829 12/26 12/25 | 348,000 11/5 | 1334億8692万 | 862億5148万 | +11.42% 1/25 | -18.81% 12/25 |
| 2020年 3月期 | 1,088 12/13 | 505 3/24 | 493,600 3/24 | 1131億9857万 | 525億4161万 | +15.48% 9/13 | -27.35% 3/23 |
| 2021年 3月期 | 754 3/29 | 477 8/3 | 866,000 2/2 | 784億4827万 | 496億2841万 | +15.75% 2/5 | -17.97% 8/3 |
| 2022年 3月期 | 828 8/2 | 540 3/8 | 664,200 7/26 | 861億4744万 | 561億8311万 | +10.43% 7/28 | -15.26% 11/9 |
| 2023年 3月期 | 719 2/21 2/20 他2件 | 533 5/19 | 1,396,900 2/1 | 748億677万 | 554億5481万 | +11.74% 1/18 | -9.34% 3/16 |
| 最新 | 1,029 2023/12/5 | 172,700 | 1070億6004万 | +1.58% 1,013 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/29
- -24%（0.76倍）
- 1996/12/27 vs 1995/12/29
- 10%（1.1倍）
- 1997/12/30 vs 1996/12/27
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 24%（1.24倍）
- 1999/12/30 vs 1998/12/30
- -38%（0.62倍）
- 2000/12/29 vs 1999/12/30
- 60%（1.6倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- 24%（1.24倍）
- 2003/12/30 vs 2002/12/30
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/05 vs 2022/12/30
- 70%（1.7倍）
- 過去安値
477円（2020/08/03） - 116%（2.16倍）
1,029円（12/5）