株価チャート
株価
12/5
- 前日 (12/4)
- 7,538
- 始値
- 7,538
- 高値
- 7,560
- 安値
- 7,411
- 終値 -1.43%
- 7,430
- 出来高 +3.54%
- 114,000
乖離率
- 株価(5日)
移動平均値 - -0.79%
7,489 - 株価(25日)
移動平均値 - +0.54%
7,390 - 出来高(5日)
移動平均値 - -21.94%
146,040
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 | 7,538 | 7,560 | 7,411 | 7,430 | -1.43% | 114,000 | 4829億5000万 | +0.54% | 7.51 | 0.94 |
12/04 | 7,496 | 7,560 | 7,400 | 7,538 | 0% | 110,100 | 4899億7000万 | +2.27% | 7.62 | 0.96 |
12/01 | 7,545 | 7,578 | 7,512 | 7,538 | +1.02% | 133,500 | 4899億7000万 | +2.66% | 7.62 | 0.96 |
11/30 | 7,437 | 7,475 | 7,387 | 7,462 | -0.23% | 214,200 | 4850億3000万 | +1.95% | 7.55 | 0.95 |
11/29 | 7,573 | 7,574 | 7,473 | 7,479 | -1.9% | 158,400 | 4861億3500万 | +2.51% | 7.56 | 0.95 |
11/28 | 7,639 | 7,670 | 7,592 | 7,624 | +1.01% | 117,700 | 4955億6000万 | +4.85% | 7.71 | 0.97 |
11/27 | 7,619 | 7,650 | 7,522 | 7,548 | -0.79% | 124,100 | 4906億2000万 | +4.18% | 7.63 | 0.96 |
11/24 | 7,555 | 7,630 | 7,537 | 7,608 | +1% | 106,400 | 4945億2000万 | +5.36% | 7.69 | 0.96 |
11/22 | 7,431 | 7,594 | 7,431 | 7,533 | +0.78% | 129,500 | 4896億4500万 | +4.57% | 7.62 | 0.96 |
11/21 | 7,455 | 7,498 | 7,366 | 7,475 | +2.2% | 240,000 | 4858億7500万 | +4.02% | 7.56 | 0.95 |
11/20 | 7,453 | 7,498 | 7,314 | 7,314 | -2.09% | 163,700 | 4754億1000万 | +1.99% | 7.4 | 0.93 |
11/17 | 7,307 | 7,470 | 7,281 | 7,470 | +2.99% | 218,200 | 4855億5000万 | +4.3% | 7.55 | 0.95 |
11/16 | 7,211 | 7,294 | 7,172 | 7,253 | -0.06% | 173,100 | 4714億4500万 | +1.41% | 7.33 | 0.92 |
11/15 | 7,342 | 7,342 | 7,215 | 7,257 | -0.04% | 135,400 | 4717億500万 | +1.6% | 7.34 | 0.92 |
11/14 | 7,349 | 7,364 | 7,260 | 7,260 | -0.67% | 109,100 | 4719億 | +1.74% | 7.34 | 0.92 |
11/13 | 7,352 | 7,375 | 7,220 | 7,309 | -0.19% | 123,400 | 4750億8500万 | +2.64% | 7.39 | 0.93 |
11/10 | 7,230 | 7,323 | 7,207 | 7,323 | +0.8% | 171,500 | 4759億9500万 | +3.1% | 7.4 | 0.93 |
11/09 | 7,330 | 7,389 | 7,256 | 7,265 | +0.67% | 164,400 | 4722億2500万 | +2.63% | 7.35 | 0.92 |
11/08 | 7,489 | 7,505 | 7,192 | 7,217 | -4.11% | 253,200 | 4691億500万 | +2.17% | 7.3 | 0.92 |
11/07 | 7,540 | 7,658 | 7,498 | 7,526 | +0.25% | 249,900 | 4891億9000万 | +6.59% | 7.61 | 0.95 |
11/06 | 7,507 | 7,664 | 7,433 | 7,507 | +3.29% | 380,800 | 4879億5500万 | +6.54% | 7.59 | 0.95 |
11/02 | 7,501 | 7,547 | 7,244 | 7,268 | -2.53% | 349,300 | 4724億2000万 | +3.24% | 7.35 | 0.92 |
11/01 | 7,328 | 7,482 | 7,227 | 7,457 | +3.89% | 382,800 | 4847億500万 | +5.8% | 7.54 | 0.95 |
10/31 | 6,830 | 7,318 | 6,743 | 7,178 | +4% | 614,800 | 4665億7000万 | +1.79% | 7.26 | 0.91 |
10/30 | 6,935 | 6,997 | 6,878 | 6,902 | -1.06% | 620,200 | 4486億3000万 | -2.35% | 6.98 | 0.88 |
10/27 | 6,870 | 6,988 | 6,861 | 6,976 | +2.17% | 152,400 | 4534億4000万 | -1.69% | 7.05 | 0.88 |
10/26 | 6,839 | 6,930 | 6,794 | 6,828 | -1.6% | 188,500 | 4438億2000万 | -4.14% | 6.9 | 0.87 |
10/25 | 6,907 | 7,046 | 6,907 | 6,939 | +0.62% | 159,300 | 4510億3500万 | -2.91% | 7.02 | 0.88 |
10/24 | 6,870 | 6,922 | 6,690 | 6,896 | +0.67% | 168,600 | 4482億4000万 | -3.78% | 6.97 | 0.87 |
10/23 | 6,903 | 6,961 | 6,850 | 6,850 | -1.71% | 118,600 | 4452億5000万 | -4.65% | 6.93 | 0.87 |
10/20 | 6,986 | 7,000 | 6,902 | 6,969 | +0.4% | 126,300 | 4529億8500万 | -3.22% | 7.05 | 0.88 |
10/19 | 7,077 | 7,140 | 6,933 | 6,941 | -3.26% | 209,400 | 4511億6500万 | -3.74% | 7.02 | 0.88 |
10/18 | 7,153 | 7,219 | 7,103 | 7,175 | +1.24% | 180,100 | 4663億7500万 | -0.62% | 7.26 | 0.91 |
10/17 | 7,140 | 7,212 | 7,070 | 7,087 | -0.41% | 123,300 | 4606億5500万 | -1.87% | 7.17 | 0.9 |
10/16 | 7,106 | 7,146 | 7,058 | 7,116 | +0.55% | 109,600 | 4625億4000万 | -1.55% | 7.2 | 0.9 |
10/13 | 7,079 | 7,123 | 7,041 | 7,077 | -2.03% | 188,400 | 4600億500万 | -2.14% | 7.16 | 0.9 |
10/12 | 7,044 | 7,235 | 7,037 | 7,224 | +2.95% | 194,100 | 4695億6000万 | -0.23% | 7.3 | 0.92 |
10/11 | 7,091 | 7,105 | 7,011 | 7,017 | -0.95% | 106,600 | 4561億500万 | -3.12% | 7.1 | 0.89 |
10/10 | 7,068 | 7,102 | 7,024 | 7,084 | +2.88% | 168,100 | 4604億6000万 | -2.32% | 7.16 | 0.9 |
10/06 | 6,918 | 7,019 | 6,883 | 6,886 | +0.16% | 203,400 | 4475億9000万 | -5.06% | 6.96 | 0.87 |
10/05 | 6,799 | 6,908 | 6,784 | 6,875 | +2.47% | 188,600 | 4468億7500万 | -5.28% | 6.95 | 0.87 |
10/04 | 6,792 | 6,834 | 6,676 | 6,709 | -2.66% | 327,200 | 4360億8500万 | -7.64% | 6.78 | 0.85 |
10/03 | 7,000 | 7,000 | 6,892 | 6,892 | -3.53% | 306,200 | 4479億8000万 | -5.26% | 6.97 | 0.87 |
10/02 | 7,214 | 7,282 | 7,128 | 7,144 | -0.03% | 183,800 | 4643億6000万 | -1.85% | 7.22 | 0.91 |
09/29 | 7,345 | 7,356 | 7,110 | 7,146 | -3.07% | 278,500 | 4644億9000万 | -1.68% | 7.23 | 0.91 |
09/28 | 7,350 | 7,438 | 7,332 | 7,372 | -1.29% | 223,000 | 4791億8000万 | +1.56% | 7.45 | 0.93 |
09/27 | 7,468 | 7,500 | 7,391 | 7,468 | -0.98% | 263,100 | 4854億2000万 | +3.11% | 7.55 | 0.95 |
09/26 | 7,550 | 7,599 | 7,494 | 7,542 | -0.63% | 197,900 | 4902億3000万 | +4.49% | 7.63 | 0.96 |
09/25 | 7,700 | 7,700 | 7,525 | 7,590 | -0.12% | 144,500 | 4933億5000万 | +5.56% | 7.67 | 0.96 |
09/22 | 7,586 | 7,646 | 7,439 | 7,599 | -0.73% | 337,400 | 4939億3500万 | +6.18% | 7.68 | 0.96 |
09/21 | 7,676 | 7,909 | 7,624 | 7,655 | +3.28% | 527,600 | 4975億7500万 | +7.42% | 7.74 | 0.97 |
09/20 | 7,468 | 7,530 | 7,342 | 7,412 | -0.59% | 317,600 | 4817億8000万 | +4.42% | 7.49 | 0.94 |
09/19 | 7,440 | 7,474 | 7,387 | 7,456 | +1.79% | 193,500 | 4846億4000万 | +5.22% | 7.54 | 0.95 |
09/15 | 7,401 | 7,445 | 7,310 | 7,325 | +0.71% | 289,900 | 4761億2500万 | +3.62% | 7.41 | 0.93 |
09/14 | 7,245 | 7,322 | 7,229 | 7,273 | +0.93% | 200,100 | 4727億4500万 | +3.02% | 7.35 | 0.92 |
09/13 | 7,199 | 7,249 | 7,155 | 7,206 | +0.42% | 123,400 | 4683億9000万 | +2.15% | 7.29 | 0.91 |
09/12 | 7,230 | 7,255 | 7,117 | 7,176 | -0.58% | 125,100 | 4664億4000万 | +1.79% | 7.26 | 0.91 |
09/11 | 7,207 | 7,266 | 7,172 | 7,218 | -0.17% | 132,700 | 4691億7000万 | +2.44% | 7.3 | 0.92 |
09/08 | 7,205 | 7,271 | 7,200 | 7,230 | +0.12% | 197,100 | 4699億5000万 | +2.71% | 7.31 | 0.92 |
09/07 | 7,250 | 7,342 | 7,202 | 7,221 | -1.06% | 159,800 | 4693億6500万 | +2.76% | 7.3 | 0.92 |
09/06 | 7,307 | 7,330 | 7,251 | 7,298 | +0.4% | 145,000 | 4743億7000万 | +4.02% | 7.38 | 0.93 |
09/05 | 7,240 | 7,269 | 7,144 | 7,269 | +0.08% | 195,400 | 4724億8500万 | +3.8% | 7.35 | 0.92 |
09/04 | 7,141 | 7,279 | 7,124 | 7,263 | +2.41% | 188,900 | 4720億9500万 | +3.99% | 7.34 | 0.92 |
09/01 | 7,016 | 7,118 | 7,010 | 7,092 | +0.91% | 129,900 | 4609億8000万 | +2.03% | 7.17 | 0.9 |
08/31 | 7,012 | 7,033 | 6,984 | 7,028 | +0.34% | 127,600 | 4568億2000万 | +1.47% | 7.11 | 0.89 |
08/30 | 7,056 | 7,076 | 6,995 | 7,004 | +0.04% | 121,000 | 4552億6000万 | +1.48% | 7.08 | 0.89 |
08/29 | 7,032 | 7,056 | 6,991 | 7,001 | +0.11% | 99,100 | 4550億6500万 | +1.8% | 7.08 | 0.89 |
08/28 | 6,927 | 6,993 | 6,895 | 6,993 | +1.83% | 95,100 | 4545億4500万 | +2.06% | 7.07 | 0.89 |
08/25 | 6,900 | 6,910 | 6,854 | 6,867 | -0.81% | 93,400 | 4463億5500万 | +0.69% | 6.94 | 0.87 |
08/24 | 6,950 | 6,962 | 6,909 | 6,923 | -0.46% | 118,600 | 4499億9500万 | +1.9% | 7 | 0.88 |
08/23 | 6,921 | 6,970 | 6,896 | 6,955 | +1.33% | 174,100 | 4520億7500万 | +2.78% | 7.03 | 0.88 |
08/22 | 6,896 | 6,915 | 6,810 | 6,864 | +0.5% | 89,400 | 4461億6000万 | +1.89% | 6.94 | 0.87 |
08/21 | 6,769 | 6,880 | 6,753 | 6,830 | +0.86% | 149,800 | 4439億5000万 | +1.83% | 6.91 | 0.87 |
08/18 | 6,750 | 6,815 | 6,716 | 6,772 | -0.53% | 163,400 | 4401億8000万 | +1.44% | 6.85 | 0.86 |
08/17 | 6,909 | 6,917 | 6,678 | 6,808 | -2.1% | 265,300 | 4425億2000万 | +2.42% | 6.88 | 0.86 |
08/16 | 7,057 | 7,057 | 6,933 | 6,954 | -2.24% | 228,900 | 4520億1000万 | +5.06% | 7.03 | 0.88 |
08/15 | 7,120 | 7,130 | 7,055 | 7,113 | +0.89% | 84,700 | 4623億4500万 | +8% | 7.19 | 0.9 |
08/14 | 7,100 | 7,134 | 7,006 | 7,050 | -0.52% | 160,900 | 4582億5000万 | +7.7% | 7.13 | 0.89 |
08/10 | 7,100 | 7,100 | 6,963 | 7,087 | -0.41% | 135,100 | 4606億5500万 | +8.86% | 7.17 | 0.9 |
08/09 | 7,200 | 7,226 | 7,090 | 7,116 | 0% | 181,000 | 4625億4000万 | +9.88% | 7.2 | 0.9 |
08/08 | 7,094 | 7,145 | 7,073 | 7,116 | +0.65% | 123,100 | 4625億4000万 | +10.48% | 7.2 | 0.9 |
08/07 | 7,049 | 7,097 | 7,018 | 7,070 | +0.14% | 162,600 | 4595億5000万 | +10.38% | 7.15 | 0.9 |
08/04 | 6,901 | 7,060 | 6,892 | 7,060 | +2.11% | 142,200 | 4589億 | +10.88% | 7.14 | 0.9 |
08/03 | 6,925 | 6,925 | 6,823 | 6,914 | -0.72% | 224,900 | 4494億1000万 | +9.28% | 6.99 | 0.88 |
08/02 | 6,950 | 7,077 | 6,942 | 6,964 | -0.11% | 245,400 | 4526億6000万 | +10.66% | 7.04 | 0.88 |
08/01 | 6,920 | 7,052 | 6,888 | 6,972 | +2.7% | 462,700 | 4531億8000万 | +11.48% | 7.05 | 0.88 |
07/31 | 6,494 | 6,847 | 6,449 | 6,789 | +5.71% | 633,700 | 4412億8500万 | +9.31% | 6.87 | 0.86 |
07/28 | 6,418 | 6,484 | 6,326 | 6,422 | -1.05% | 222,100 | 4174億3000万 | +4% | 6.49 | 0.81 |
07/27 | 6,423 | 6,507 | 6,408 | 6,490 | +1.04% | 183,500 | 4218億5000万 | +5.44% | 6.56 | 0.82 |
07/26 | 6,475 | 6,478 | 6,373 | 6,423 | +0.66% | 149,800 | 4174億9500万 | +4.73% | 6.49 | 0.81 |
07/25 | 6,414 | 6,440 | 6,376 | 6,381 | +0.2% | 149,600 | 4147億6500万 | +4.42% | 6.45 | 0.81 |
07/24 | 6,320 | 6,407 | 6,293 | 6,368 | +2.91% | 192,700 | 4139億2000万 | +4.53% | 6.44 | 0.81 |
07/21 | 6,231 | 6,255 | 6,177 | 6,188 | -0.69% | 109,800 | 4022億2000万 | +1.84% | 6.26 | 0.78 |
07/20 | 6,250 | 6,298 | 6,231 | 6,231 | -0.29% | 96,100 | 4050億1500万 | +2.7% | 6.3 | 0.79 |
07/19 | 6,233 | 6,258 | 6,213 | 6,249 | +0.82% | 98,900 | 4061億8500万 | +3.17% | 6.32 | 0.79 |
07/18 | 6,120 | 6,198 | 6,109 | 6,198 | +1.49% | 98,600 | 4028億7000万 | +2.6% | 6.27 | 0.79 |
07/14 | 6,092 | 6,107 | 6,018 | 6,107 | +0.79% | 105,800 | 3969億5500万 | +1.31% | 6.18 | 0.77 |
07/13 | 6,049 | 6,105 | 6,003 | 6,059 | +0.4% | 83,700 | 3938億3500万 | +0.7% | 6.13 | 0.77 |
07/12 | 6,153 | 6,161 | 6,034 | 6,035 | -1.34% | 93,700 | 3922億7500万 | +0.52% | 6.1 | 0.77 |
07/11 | 6,150 | 6,176 | 6,103 | 6,117 | -0.11% | 92,200 | 3976億500万 | +2.05% | 6.19 | 0.78 |
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 | 5,930 7/24 | 3,280 1/22 | 1,722,800 11/30 | - | - | +20.09% 5/14 | -23.33% 1/22 |
2009年 3月期 | 5,940 5/20 | 1,697 10/28 | 1,642,200 3/12 | - | - | +29.85% 12/11 | -39.64% 10/27 |
2010年 3月期 | 3,380 1/13 | 2,135 4/1 | 891,900 10/16 | - | - | +14.29% 10/21 | -10.76% 5/7 |
2011年 3月期 | 3,390 4/2 | 1,831 8/25 | 717,800 12/7 | 2439億4440万 | 1317億5876万 | +13.02% 11/22 | -19.03% 3/15 |
2012年 3月期 | 2,905 5/2 | 1,779 8/23 | 643,800 5/2 | 2090億4380万 | 1280億1684万 | +10.75% 10/11 | -16.72% 8/9 |
2013年 3月期 | 2,785 3/29 | 2,002 6/4 | 814,400 5/1 | 2004億860万 | 1440億6392万 | +18.96% 5/1 | -8.66% 10/11 |
2014年 3月期 | 3,820 10/21 | 2,505 4/2 | 487,000 2/5 | 2748億8720万 | 1802億5980万 | +15.4% 5/10 | -14.94% 2/4 |
2015年 3月期 | 3,760 9/25 | 2,730 5/21 | 489,400 4/30 | 2622億6000万 | 1904億1750万 | +10.99% 8/1 | -10.8% 2/3 |
2016年 3月期 | 3,420 11/11 | 2,214 2/17 | 3,331,500 5/29 | 2314億3140万 | 1498億2138万 | +18.12% 10/30 | -18.33% 2/12 |
2017年 3月期 | 3,510 2/15 | 2,164 7/6 | 1,569,800 4/7 | 2375億2170万 | 1464億3788万 | +18.45% 7/29 | -11.04% 6/24 |
2018年 3月期 | 3,620 1/12 | 2,650 6/16 | 625,300 6/16 | 2449億6540万 | 1793億2550万 | +18.48% 5/8 | -10.01% 2/14 |
2019年 3月期 | 3,850 5/9 | 2,353 12/25 | 640,700 5/2 | 2605億2950万 | 1592億2751万 | +16.98% 5/9 | -15.41% 12/25 |
2020年 3月期 | 3,255 7/2 | 1,657 3/23 | 631,400 8/22 | 2202億6585万 | 1121億2919万 | +9.63% 4/17 | -23.49% 3/19 |
2021年 3月期 | 3,300 3/31 | 1,764 4/6 | 645,300 8/3 | 2233億1100万 | 1193億6988万 | +15.65% 8/12 | -7.03% 7/10 |
2022年 3月期 | 4,305 9/1 | 3,115 4/28 | 638,800 10/28 | 2913億1935万 | 2107億9205万 | +15.03% 5/6 | -12.47% 10/5 |
2023年 3月期 | 5,810 3/9 | 3,380 4/7 | 901,600 1/31 | 3776億5000万 | 2197億 | +11.09% 1/25 | -7.05% 9/16 |
最新 | 7,430 2023/12/5 | 114,000 | 4829億5000万 | +0.54% 7,390 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%(0.87倍)
- 1985/12/28 vs 1984/12/28
- -4%(0.96倍)
- 1986/12/27 vs 1985/12/28
- -5%(0.95倍)
- 1987/12/28 vs 1986/12/27
- 84%(1.84倍)
- 1988/12/28 vs 1987/12/28
- 34%(1.34倍)
- 1989/12/29 vs 1988/12/28
- 63%(1.63倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/30 vs 1991/12/30
- 19%(1.19倍)
- 1993/12/30 vs 1992/12/30
- -41%(0.59倍)
- 1994/12/30 vs 1993/12/30
- 27%(1.27倍)
- 1995/12/29 vs 1994/12/30
- -2%(0.98倍)
- 1996/12/30 vs 1995/12/29
- 7%(1.07倍)
- 1997/12/30 vs 1996/12/30
- -27%(0.73倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- -30%(0.7倍)
- 2000/12/29 vs 1999/12/30
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/30 vs 2001/12/28
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/30
- 67%(1.67倍)
- 2004/12/30 vs 2003/12/30
- 55%(1.55倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/30
- 52%(1.52倍)
- 2007/12/28 vs 2006/12/29
- 53%(1.53倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 27%(1.27倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- 35%(1.35倍)
- 2022/12/30 vs 2021/12/30
- 21%(1.21倍)
- 2023/12/05 vs 2022/12/30
- 65%(1.65倍)
- 過去安値
321円(2000/03/16) - 2215%(23.15倍)
7,430円(12/5)