株価チャート
株価
1/27
- 前日 (1/26)
- 3,420
- 始値
- 3,440
- 高値
- 3,450
- 安値
- 3,410
- 終値 +0.29%
- 3,430
- 出来高 -16.68%
- 377,700
乖離率
- 株価（5日）
移動平均値 - +1.12%
3,392 - 株価（25日）
移動平均値 - +7.19%
3,200 - 出来高（5日）
移動平均値 - -12.7%
432,640
2022/08/31～2023/01/27
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 | ||||||||||
| 01/27 | 3,440 | 3,450 | 3,410 | 3,430 | +0.29% | 377,700 | 1966億3880万 | +7.19% | 5.44 | 0.72 |
| 01/26 | 3,420 | 3,430 | 3,400 | 3,420 | +0.74% | 453,300 | 1960億6551万 | +7.34% | 5.43 | 0.72 |
| 01/25 | 3,365 | 3,420 | 3,365 | 3,395 | +0.89% | 467,700 | 1946億3228万 | +6.93% | 5.39 | 0.71 |
| 01/24 | 3,360 | 3,395 | 3,355 | 3,365 | +0.45% | 330,400 | 1929億1241万 | +6.32% | 5.34 | 0.71 |
| 01/23 | 3,345 | 3,360 | 3,320 | 3,350 | +1.06% | 534,100 | 1920億5247万 | +6.08% | 5.32 | 0.7 |
| 01/20 | 3,290 | 3,315 | 3,270 | 3,315 | +1.38% | 276,300 | 1900億4595万 | +5.17% | 5.26 | 0.7 |
| 01/19 | 3,300 | 3,300 | 3,265 | 3,270 | -0.91% | 447,100 | 1874億6615万 | +3.94% | 5.19 | 0.69 |
| 01/18 | 3,260 | 3,345 | 3,235 | 3,300 | +1.07% | 438,700 | 1891億8602万 | +5.03% | 5.24 | 0.69 |
| 01/17 | 3,235 | 3,285 | 3,235 | 3,265 | +1.4% | 315,300 | 1871億7950万 | +4.01% | 5.18 | 0.69 |
| 01/16 | 3,250 | 3,270 | 3,205 | 3,220 | -1.53% | 612,500 | 1845億9969万 | +2.65% | 5.11 | 0.68 |
| 01/13 | 3,290 | 3,305 | 3,265 | 3,270 | -0.61% | 451,600 | 1874億6615万 | +4.27% | 5.19 | 0.69 |
| 01/12 | 3,185 | 3,350 | 3,185 | 3,290 | +3.62% | 938,300 | 1886億1273万 | +5.04% | 5.22 | 0.69 |
| 01/11 | 3,185 | 3,205 | 3,170 | 3,175 | +1.11% | 458,300 | 1820億1988万 | +1.54% | 5.04 | 0.67 |
| 01/10 | 3,115 | 3,150 | 3,095 | 3,140 | +2.45% | 503,200 | 1800億1336万 | +0.45% | 4.98 | 0.66 |
| 01/06 | 3,060 | 3,085 | 3,055 | 3,065 | +0.16% | 297,200 | 1757億1368万 | -1.98% | 4.86 | 0.64 |
| 01/05 | 3,050 | 3,075 | 3,045 | 3,060 | +0.33% | 310,000 | 1754億2703万 | -2.24% | 4.86 | 0.64 |
| 01/04 | 3,075 | 3,080 | 3,050 | 3,050 | -1.13% | 364,100 | 1748億5374万 | -2.62% | 4.84 | 0.64 |
| 2022 | ||||||||||
| 12/30 | 3,095 | 3,115 | 3,080 | 3,085 | -0.48% | 216,100 | 1768億6026万 | -1.59% | 4.9 | 0.65 |
| 12/29 | 3,085 | 3,105 | 3,070 | 3,100 | 0% | 244,500 | 1777億2020万 | -1.24% | 4.92 | 0.65 |
| 12/28 | 3,085 | 3,105 | 3,080 | 3,100 | +0.65% | 227,900 | 1777億2020万 | -1.31% | 4.92 | 0.65 |
| 12/27 | 3,100 | 3,105 | 3,065 | 3,080 | -0.32% | 251,500 | 1765億7362万 | -1.97% | 4.89 | 0.65 |
| 12/26 | 3,065 | 3,095 | 3,055 | 3,090 | +1.48% | 313,600 | 1771億4691万 | -1.72% | 4.9 | 0.65 |
| 12/23 | 3,040 | 3,060 | 3,030 | 3,045 | -0.49% | 299,800 | 1745億6710万 | -3.18% | 4.83 | 0.64 |
| 12/22 | 3,080 | 3,080 | 3,040 | 3,060 | -0.33% | 359,700 | 1754億2703万 | -2.76% | 4.86 | 0.64 |
| 12/21 | 3,085 | 3,090 | 3,045 | 3,070 | -0.16% | 422,900 | 1760億33万 | -2.57% | 4.87 | 0.65 |
| 12/20 | 3,140 | 3,150 | 3,045 | 3,075 | -1.76% | 482,100 | 1762億8697万 | -2.47% | 4.88 | 0.65 |
| 12/19 | 3,150 | 3,155 | 3,105 | 3,130 | -0.79% | 368,900 | 1794億4007万 | -0.76% | 4.97 | 0.66 |
| 12/16 | 3,160 | 3,180 | 3,140 | 3,155 | -1.25% | 441,200 | 1808億7330万 | +0.03% | 5.01 | 0.66 |
| 12/15 | 3,200 | 3,215 | 3,185 | 3,195 | +0.16% | 234,700 | 1831億6646万 | +1.33% | 5.07 | 0.67 |
| 12/14 | 3,190 | 3,195 | 3,170 | 3,190 | +0.63% | 211,900 | 1828億7982万 | +1.24% | 5.06 | 0.67 |
| 12/13 | 3,150 | 3,210 | 3,150 | 3,170 | -0.31% | 332,300 | 1817億3324万 | +0.67% | 5.03 | 0.67 |
| 12/12 | 3,220 | 3,230 | 3,170 | 3,180 | -1.4% | 351,900 | 1823億653万 | +1.05% | 5.05 | 0.67 |
| 12/09 | 3,245 | 3,255 | 3,210 | 3,225 | +0.62% | 408,800 | 1848億8634万 | +2.61% | 5.12 | 0.68 |
| 12/08 | 3,200 | 3,220 | 3,180 | 3,205 | +0.31% | 517,700 | 1837億3975万 | +2.23% | 5.09 | 0.67 |
| 12/07 | 3,165 | 3,215 | 3,160 | 3,195 | +0.63% | 385,700 | 1831億6646万 | +2.14% | 5.07 | 0.67 |
| 12/06 | 3,150 | 3,190 | 3,145 | 3,175 | +0.16% | 337,300 | 1820億1988万 | +1.73% | 5.04 | 0.67 |
| 12/05 | 3,150 | 3,195 | 3,145 | 3,170 | +0.96% | 442,400 | 1817億3324万 | +1.83% | 5.03 | 0.67 |
| 12/02 | 3,150 | 3,155 | 3,105 | 3,140 | -0.63% | 413,400 | 1800億1336万 | +1.06% | 4.98 | 0.66 |
| 12/01 | 3,135 | 3,195 | 3,130 | 3,160 | +0.8% | 547,300 | 1811億5994万 | +1.87% | 5.02 | 0.66 |
| 11/30 | 3,125 | 3,140 | 3,105 | 3,135 | +0.16% | 908,300 | 1797億2672万 | +1.26% | 4.98 | 0.66 |
| 11/29 | 3,100 | 3,135 | 3,085 | 3,130 | +0.16% | 346,400 | 1794億4007万 | +1.26% | 4.97 | 0.66 |
| 11/28 | 3,175 | 3,185 | 3,120 | 3,125 | -1.26% | 492,400 | 1791億5343万 | +1.3% | 4.96 | 0.66 |
| 11/25 | 3,170 | 3,170 | 3,150 | 3,165 | +0.32% | 191,900 | 1814億4659万 | +2.76% | 5.02 | 0.67 |
| 11/24 | 3,155 | 3,170 | 3,145 | 3,155 | +0.96% | 299,600 | 1808億7330万 | +2.64% | 5.01 | 0.66 |
| 11/22 | 3,145 | 3,165 | 3,125 | 3,125 | -0.48% | 293,000 | 1791億5343万 | +1.82% | 4.96 | 0.66 |
| 11/21 | 3,130 | 3,165 | 3,120 | 3,140 | +1.13% | 342,400 | 1800億1336万 | +2.45% | 4.98 | 0.66 |
| 11/18 | 3,100 | 3,135 | 3,100 | 3,105 | +0.16% | 312,900 | 1780億684万 | +1.47% | 4.93 | 0.65 |
| 11/17 | 3,145 | 3,150 | 3,090 | 3,100 | -1.59% | 473,400 | 1777億2020万 | +1.47% | 4.92 | 0.65 |
| 11/16 | 3,125 | 3,155 | 3,115 | 3,150 | +0.32% | 325,700 | 1805億8665万 | +3.24% | 5 | 0.66 |
| 11/15 | 3,095 | 3,145 | 3,090 | 3,140 | +1.62% | 329,500 | 1800億1336万 | +3.12% | 4.98 | 0.66 |
| 11/14 | 3,145 | 3,145 | 3,080 | 3,090 | -1.44% | 451,000 | 1771億4691万 | +1.54% | 4.9 | 0.65 |
| 11/11 | 3,170 | 3,170 | 3,095 | 3,135 | +0.48% | 474,400 | 1797億2672万 | +3.02% | 4.98 | 0.66 |
| 11/10 | 3,090 | 3,160 | 3,070 | 3,120 | -0.79% | 560,600 | 1788億6678万 | +2.53% | 4.95 | 0.66 |
| 11/09 | 3,140 | 3,165 | 3,130 | 3,145 | -0.32% | 512,700 | 1803億1万 | +3.39% | 4.99 | 0.66 |
| 11/08 | 3,120 | 3,160 | 3,110 | 3,155 | +1.28% | 354,000 | 1808億7330万 | +3.89% | 5.01 | 0.66 |
| 11/07 | 3,110 | 3,150 | 3,095 | 3,115 | +1.63% | 560,300 | 1785億8014万 | +2.7% | 4.94 | 0.66 |
| 11/04 | 3,025 | 3,070 | 3,025 | 3,065 | +0.66% | 534,100 | 1757億1368万 | +1.12% | 4.86 | 0.64 |
| 11/02 | 3,050 | 3,065 | 3,025 | 3,045 | +0.5% | 424,600 | 1745億6710万 | +0.53% | 4.83 | 0.64 |
| 11/01 | 3,030 | 3,045 | 3,005 | 3,030 | +0.66% | 313,200 | 1737億716万 | 0% | 4.81 | 0.64 |
| 10/31 | 2,995 | 3,010 | 2,992 | 3,010 | +1.04% | 349,100 | 1725億6058万 | -0.66% | 4.78 | 0.63 |
| 10/28 | 2,993 | 3,005 | 2,979 | 2,979 | -1.52% | 461,800 | 1707億8338万 | -1.81% | 4.73 | 0.63 |
| 10/27 | 3,025 | 3,025 | 2,999 | 3,025 | +0.67% | 330,300 | 1734億2052万 | -0.53% | 4.8 | 0.64 |
| 10/26 | 3,035 | 3,035 | 3,005 | 3,005 | -0.33% | 218,400 | 1722億7393万 | -1.38% | 4.77 | 0.63 |
| 10/25 | 3,025 | 3,040 | 3,005 | 3,015 | +0.33% | 268,800 | 1728億4723万 | -1.21% | 4.79 | 0.63 |
| 10/24 | 3,025 | 3,055 | 2,998 | 3,005 | +1.04% | 410,100 | 1722億7393万 | -1.73% | 4.77 | 0.63 |
| 10/21 | 2,990 | 2,999 | 2,970 | 2,974 | -1.03% | 388,800 | 1704億9673万 | -2.97% | 4.72 | 0.63 |
| 10/20 | 2,980 | 3,010 | 2,977 | 3,005 | -0.66% | 432,400 | 1722億7393万 | -2.31% | 4.77 | 0.63 |
| 10/19 | 3,015 | 3,045 | 3,010 | 3,025 | +0.17% | 216,500 | 1734億2052万 | -1.94% | 4.8 | 0.64 |
| 10/18 | 3,040 | 3,040 | 2,998 | 3,020 | +0.17% | 354,700 | 1731億3387万 | -2.36% | 4.79 | 0.64 |
| 10/17 | 2,990 | 3,015 | 2,989 | 3,015 | -0.17% | 337,800 | 1728億4723万 | -2.71% | 4.79 | 0.63 |
| 10/14 | 3,035 | 3,045 | 3,005 | 3,020 | +1.24% | 396,800 | 1731億3387万 | -2.74% | 4.79 | 0.64 |
| 10/13 | 2,996 | 3,010 | 2,974 | 2,983 | -0.43% | 356,500 | 1710億1269万 | -4.11% | 4.73 | 0.63 |
| 10/12 | 3,015 | 3,025 | 2,981 | 2,996 | -0.63% | 513,700 | 1717億5797万 | -3.91% | 4.76 | 0.63 |
| 10/11 | 3,050 | 3,060 | 3,015 | 3,015 | -1.95% | 431,800 | 1728億4723万 | -3.46% | 4.79 | 0.63 |
| 10/07 | 3,060 | 3,085 | 3,060 | 3,075 | -1.13% | 334,600 | 1762億8697万 | -1.73% | 4.88 | 0.65 |
| 10/06 | 3,105 | 3,130 | 3,095 | 3,110 | -0.16% | 274,400 | 1782億9349万 | -0.89% | 4.94 | 0.65 |
| 10/05 | 3,140 | 3,140 | 3,090 | 3,115 | +0.32% | 363,500 | 1785億8014万 | -0.95% | 4.94 | 0.66 |
| 10/04 | 3,115 | 3,125 | 3,085 | 3,105 | +2.48% | 670,900 | 1780億684万 | -1.46% | 4.93 | 0.65 |
| 10/03 | 3,000 | 3,035 | 2,970 | 3,030 | -0.33% | 415,700 | 1737億716万 | -4.08% | 4.81 | 0.64 |
| 09/30 | 3,070 | 3,080 | 3,015 | 3,040 | -0.82% | 483,900 | 1742億8045万 | -4.07% | 4.82 | 0.64 |
| 09/29 | 3,095 | 3,105 | 3,025 | 3,065 | +1.32% | 491,600 | 1757億1368万 | -3.56% | 4.86 | 0.64 |
| 09/28 | 3,055 | 3,085 | 2,999 | 3,025 | -0.98% | 623,300 | 1734億2052万 | -5.02% | 4.8 | 0.64 |
| 09/27 | 3,035 | 3,110 | 3,030 | 3,055 | +0.83% | 500,800 | 1751億4039万 | -4.35% | 4.85 | 0.64 |
| 09/26 | 3,075 | 3,080 | 3,000 | 3,030 | -2.88% | 713,400 | 1737億716万 | -5.34% | 4.81 | 0.64 |
| 09/22 | 3,100 | 3,130 | 3,080 | 3,120 | -0.95% | 369,600 | 1788億6678万 | -2.77% | 4.95 | 0.66 |
| 09/21 | 3,120 | 3,160 | 3,120 | 3,150 | -0.79% | 299,200 | 1805億8665万 | -1.99% | 5 | 0.66 |
| 09/20 | 3,170 | 3,210 | 3,160 | 3,175 | +1.6% | 360,200 | 1820億1988万 | -1.24% | 5.04 | 0.67 |
| 09/16 | 3,140 | 3,165 | 3,100 | 3,125 | -1.42% | 441,600 | 1791億5343万 | -2.83% | 4.96 | 0.66 |
| 09/15 | 3,175 | 3,185 | 3,140 | 3,170 | -0.63% | 303,600 | 1817億3324万 | -1.52% | 5.03 | 0.67 |
| 09/14 | 3,175 | 3,210 | 3,160 | 3,190 | -1.69% | 330,800 | 1828億7982万 | -0.81% | 5.06 | 0.67 |
| 09/13 | 3,225 | 3,265 | 3,220 | 3,245 | +0.62% | 274,900 | 1860億3292万 | +0.96% | 5.15 | 0.68 |
| 09/12 | 3,250 | 3,255 | 3,205 | 3,225 | +0.31% | 227,500 | 1848億8634万 | +0.44% | 5.12 | 0.68 |
| 09/09 | 3,210 | 3,225 | 3,185 | 3,215 | +0.78% | 408,900 | 1843億1305万 | +0.25% | 5.1 | 0.68 |
| 09/08 | 3,180 | 3,190 | 3,140 | 3,190 | +0.95% | 326,000 | 1828億7982万 | -0.37% | 5.06 | 0.67 |
| 09/07 | 3,165 | 3,175 | 3,125 | 3,160 | -0.32% | 275,800 | 1811億5994万 | -1.22% | 5.02 | 0.66 |
| 09/06 | 3,165 | 3,180 | 3,145 | 3,170 | +0.79% | 276,400 | 1817億3324万 | -0.84% | 5.03 | 0.67 |
| 09/05 | 3,125 | 3,165 | 3,115 | 3,145 | +0.8% | 329,500 | 1803億1万 | -1.66% | 4.99 | 0.66 |
| 09/02 | 3,150 | 3,150 | 3,105 | 3,120 | -1.58% | 463,000 | 1788億6678万 | -2.47% | 4.95 | 0.66 |
| 09/01 | 3,205 | 3,225 | 3,130 | 3,170 | -3.94% | 984,000 | 1817億3324万 | -0.97% | 5.03 | 0.67 |
| 08/31 | 3,260 | 3,315 | 3,255 | 3,300 | 0% | 421,200 | 1891億8602万 | +3.09% | 5.24 | 0.69 |
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 | 6,460 646 4/2 | 3,030 303 3/18 | 1,290,500 12,905,000 8/10 | - | - | +10.44% 10/3 | -22.32% 8/17 |
| 2009年 3月期 | 3,850 385 5/23 | 1,220 122 3/10 | 963,400 9,634,000 10/10 | - | - | +23.9% 4/3 | -32.17% 10/10 |
| 2010年 3月期 | 3,040 304 8/14 | 1,630 163 4/1 | 2,206,000 22,060,000 3/17 | - | - | +19.94% 6/3 | -14.51% 10/5 |
| 2011年 3月期 | 3,330 333 2/18 333 2/17 | 2,010 201 3/15 | 1,862,600 18,626,000 5/7 | 1907億9767万 | 1151億6616万 | +11.52% 2/17 | -26.13% 3/15 |
| 2012年 3月期 | 3,040 304 5/11 | 1,710 171 11/25 171 11/24 | 4,351,600 43,516,000 5/31 | 1741億8166万 | 979億7718万 | +13.39% 2/27 | -15.38% 8/22 |
| 2013年 3月期 | 2,460 246 3/29 | 1,450 145 7/26 145 7/25 | 3,319,800 33,198,000 3/29 | 1409億4963万 | 830億8007万 | +19.86% 12/19 | -13.63% 5/14 |
| 2014年 3月期 | 3,270 327 12/30 | 2,010 201 6/27 201 6/26 他2件 | 2,997,100 29,971,000 10/22 | 1873億5988万 | 1151億6616万 | +18.42% 5/22 | -13.48% 2/5 |
| 2015年 3月期 | 3,280 328 8/26 | 2,340 234 4/14 234 4/11 | 1,900,500 19,005,000 1/15 | 1879億3290万 | 1340億7408万 | +10.04% 6/24 | -13.04% 1/16 |
| 2016年 3月期 | 3,740 374 6/12 374 6/11 | 1,500 150 2/12 | 3,644,600 36,446,000 5/11 | 2142億8934万 | 859億4492万 | +22.17% 5/14 | -18.11% 2/12 |
| 2017年 3月期 | 4,160 416 3/3 | 1,620 162 6/28 | 4,700,000 47,000,000 2/14 | 2383億5392万 | 928億2051万 | +22.75% 2/16 | -10.71% 4/12 |
| 2018年 3月期 | 7,200 1/15 | 3,240 324 4/13 | 3,400,000 11/13 | 4125億3563万 | 1856億4103万 | +17.56% 11/13 | -17.49% 2/14 |
| 2019年 3月期 | 5,600 5/18 | 2,008 12/25 | 4,718,400 11/12 | 3208億6104万 | 1150億5160万 | +12.83% 5/18 | -24.28% 8/20 |
| 2020年 3月期 | 3,295 11/8 | 1,511 3/23 | 3,964,500 11/12 | 1887億9234万 | 865億7518万 | +18.29% 10/29 | -35.13% 3/19 |
| 2021年 3月期 | 4,165 1/13 | 1,657 4/6 | 2,482,900 12/10 | 2386億4040万 | 949億4049万 | +19.61% 12/18 | -8.08% 10/2 |
| 2022年 3月期 | 4,125 5/10 | 2,901 12/1 | 3,602,000 8/10 | 2363億4854万 | 1662億5653万 | +14.15% 8/12 | -12.1% 5/27 |
| 最新 | 3,430 2023/1/27 | 377,700 | 1966億3880万 | +7.19% 3,200 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- -15%（0.85倍）
- 1987/12/28 vs 1986/12/27
- 14%（1.14倍）
- 1988/12/28 vs 1987/12/28
- 104%（2.04倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- 2%（1.02倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- 33%（1.33倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- 82%（1.82倍）
- 2001/12/28 vs 2000/12/29
- -51%（0.49倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 123%（2.23倍）
- 2018/12/28 vs 2017/12/29
- -65%（0.35倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/01/27 vs 2022/12/30
- 11%（1.11倍）
- 過去安値
1,220円（2009/03/10） - 181%（2.81倍）
3,430円（1/27）