株価チャート
株価
1/24
- 前日 (1/23)
- 5,640
- 始値
- 5,640
- 高値
- 5,650
- 安値
- 5,640
- 終値 ±0%
- 5,640
- 出来高 +83.33%
- 7,700
乖離率
- 株価（5日）
移動平均値 - 0%
5,640 - 株価（25日）
移動平均値 - -0.11%
5,646 - 出来高（5日）
移動平均値 - -32.81%
11,460
2022/08/26～2023/01/24
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 | ||||||||||
| 01/24 | 5,640 | 5,650 | 5,640 | 5,640 | 0% | 7,700 | 384億156万 | -0.11% | 17.94 | 1.98 |
| 01/23 | 5,650 | 5,650 | 5,640 | 5,640 | 0% | 4,200 | 384億156万 | -0.11% | 17.94 | 1.98 |
| 01/20 | 5,640 | 5,650 | 5,640 | 5,640 | 0% | 31,200 | 384億156万 | -0.11% | 17.94 | 1.98 |
| 01/19 | 5,650 | 5,650 | 5,640 | 5,640 | 0% | 10,500 | 384億156万 | -0.12% | 17.94 | 1.98 |
| 01/18 | 5,640 | 5,660 | 5,640 | 5,640 | -0.35% | 3,700 | 384億156万 | -0.12% | 17.94 | 1.98 |
| 01/17 | 5,650 | 5,660 | 5,640 | 5,660 | 0% | 5,200 | 385億3774万 | +0.21% | 18 | 1.99 |
| 01/16 | 5,650 | 5,660 | 5,640 | 5,660 | +0.35% | 2,300 | 385億3774万 | +0.23% | 18 | 1.99 |
| 01/13 | 5,640 | 5,800 | 5,640 | 5,640 | 0% | 18,000 | 384億156万 | -0.12% | 17.94 | 1.98 |
| 01/12 | 5,640 | 5,660 | 5,640 | 5,640 | 0% | 19,600 | 384億156万 | -0.14% | 17.94 | 1.98 |
| 01/11 | 5,640 | 5,660 | 5,640 | 5,640 | 0% | 23,400 | 384億156万 | -0.14% | 17.94 | 1.98 |
| 01/10 | 5,640 | 5,660 | 5,640 | 5,640 | 0% | 31,200 | 384億156万 | -0.16% | 17.94 | 1.98 |
| 01/06 | 5,640 | 5,650 | 5,640 | 5,640 | 0% | 3,100 | 384億156万 | -0.16% | 17.94 | 1.98 |
| 01/05 | 5,640 | 5,650 | 5,640 | 5,640 | -0.18% | 1,900 | 384億156万 | -0.18% | 17.94 | 1.98 |
| 01/04 | 5,640 | 5,650 | 5,640 | 5,650 | +0.18% | 2,500 | 384億6965万 | 0% | 17.97 | 1.99 |
| 2022 | ||||||||||
| 12/30 | 5,640 | 5,650 | 5,640 | 5,640 | 0% | 2,100 | 384億156万 | -0.18% | 17.94 | 1.98 |
| 12/29 | 5,640 | 5,660 | 5,640 | 5,640 | -0.35% | 5,400 | 384億156万 | -0.19% | 17.94 | 1.98 |
| 12/28 | 5,660 | 5,660 | 5,640 | 5,660 | 0% | 1,900 | 385億3774万 | +0.16% | 18 | 1.99 |
| 12/27 | 5,650 | 5,660 | 5,640 | 5,660 | +0.18% | 2,300 | 385億3774万 | +0.18% | 18 | 1.99 |
| 12/26 | 5,640 | 5,660 | 5,640 | 5,650 | 0% | 8,300 | 384億6965万 | 0% | 17.97 | 1.99 |
| 12/23 | 5,650 | 5,660 | 5,650 | 5,650 | +0.18% | 9,400 | 384億6965万 | +0.02% | 17.97 | 1.99 |
| 12/22 | 5,650 | 5,650 | 5,640 | 5,640 | -0.18% | 3,100 | 384億156万 | -0.16% | 17.94 | 1.98 |
| 12/21 | 5,640 | 5,650 | 5,640 | 5,650 | +0.36% | 27,000 | 384億6965万 | +0.02% | 17.97 | 1.99 |
| 12/20 | 5,650 | 5,650 | 5,630 | 5,630 | -0.53% | 22,600 | 383億3347万 | -0.32% | 17.91 | 1.98 |
| 12/19 | 5,650 | 5,660 | 5,650 | 5,660 | +0.18% | 75,900 | 385億3774万 | +0.19% | 18 | 1.99 |
| 12/16 | 5,650 | 5,660 | 5,650 | 5,650 | 0% | 21,400 | 384億6965万 | +0.04% | 17.97 | 1.99 |
| 12/15 | 5,650 | 5,660 | 5,650 | 5,650 | 0% | 73,300 | 384億6965万 | +1.78% | 17.97 | 1.99 |
| 12/14 | 5,660 | 5,660 | 5,650 | 5,650 | 0% | 88,400 | 384億6965万 | +3.97% | 17.97 | 1.99 |
| 12/13 | 5,660 | 5,660 | 5,650 | 5,650 | 0% | 72,900 | 384億6965万 | +6.68% | 17.97 | 1.99 |
| 12/12 | 5,650 | 5,650 | 5,650 | 5,650 | 0% | 147,600 | 384億6965万 | +9.54% | 17.97 | 1.99 |
| 12/09 | 5,660 | 5,660 | 5,650 | 5,650 | 0% | 145,800 | 384億6965万 | +12.55% | 17.97 | 1.99 |
| 12/08 | 5,660 | 5,660 | 5,650 | 5,650 | -0.18% | 173,200 | 384億6965万 | +15.73% | 17.97 | 1.99 |
| 12/07 | 5,650 | 5,660 | 5,650 | 5,660 | +0.18% | 34,700 | 385億3774万 | +19.31% | 18 | 1.99 |
| 12/06 | 5,650 | 5,650 | 5,650 | 5,650 | -0.18% | 46,400 | 384億6965万 | +22.67% | 17.97 | 1.99 |
| 12/05 | 5,650 | 5,660 | 5,650 | 5,660 | +0.18% | 11,500 | 385億3774万 | +26.71% | 18 | 1.99 |
| 12/02 | 5,650 | 5,660 | 5,650 | 5,650 | 0% | 11,500 | 384億6965万 | +30.52% | 17.97 | 1.99 |
| 12/01 | 5,660 | 5,660 | 5,650 | 5,650 | 0% | 7,600 | 384億6965万 | +34.81% | 17.97 | 1.99 |
| 11/30 | 5,650 | 5,660 | 5,650 | 5,650 | 0% | 79,200 | 384億6965万 | +39.37% | 17.97 | 1.99 |
| 11/29 | 5,650 | 5,660 | 5,650 | 5,650 | 0% | 20,500 | 384億6965万 | +44.28% | 17.97 | 1.99 |
| 11/28 | 5,650 | 5,660 | 5,650 | 5,650 | -0.18% | 14,100 | 384億6965万 | +49.55% | 17.97 | 1.99 |
| 11/25 | 5,650 | 5,660 | 5,650 | 5,660 | +0.18% | 12,900 | 385億3774万 | +55.49% | 18 | 1.99 |
| 11/24 | 5,650 | 5,660 | 5,640 | 5,650 | +0.18% | 72,800 | 384億6965万 | +61.34% | 17.97 | 1.99 |
| 11/22 | 5,650 | 5,650 | 5,640 | 5,640 | 0% | 90,500 | 384億156万 | +67.61% | 17.94 | 1.98 |
| 11/21 | 5,640 | 5,650 | 5,640 | 5,640 | 0% | 129,900 | 384億156万 | +74.72% | 17.94 | 1.98 |
| 11/18 | 5,640 | 5,650 | 5,640 | 5,640 | 0% | 42,900 | 384億156万 | +82.58% | 17.94 | 1.98 |
| 11/17 | 5,640 | 5,650 | 5,640 | 5,640 | 0% | 43,400 | 384億156万 | +91.06% | 17.94 | 1.98 |
| 11/16 | 5,640 | 5,650 | 5,640 | 5,640 | 0% | 97,900 | 384億156万 | +100.43% | 17.94 | 1.98 |
| 11/15 | 5,650 | 5,650 | 5,640 | 5,640 | -0.18% | 53,300 | 384億156万 | +110.76% | 17.94 | 1.98 |
| 11/14 | 5,640 | 5,650 | 5,640 | 5,650 | +0.18% | 183,800 | 384億6965万 | +122.44% | 17.97 | 1.99 |
| 11/11 | 5,650 | 5,660 | 5,640 | 5,640 | +75.43% | 437,400 | 384億156万 | +134.71% | 17.94 | 1.98 |
| 11/10 | 3,215 | 3,215 | 3,215 | 3,215 | +18.42% | 10,100 | 218億9025万 | +41.94% | 10.23 | 1.13 |
| 11/09 | 2,715 | 2,715 | 2,715 | 2,715 | +22.57% | 10,200 | 184億8585万 | +22.02% | 8.64 | 0.95 |
| 11/08 | 2,210 | 2,220 | 2,200 | 2,215 | +0.59% | 11,400 | 150億8146万 | +0.54% | 7.05 | 0.78 |
| 11/07 | 2,201 | 2,209 | 2,196 | 2,202 | +0.23% | 3,600 | 149億9295万 | +0.14% | 7 | 0.77 |
| 11/04 | 2,192 | 2,199 | 2,182 | 2,197 | -0.18% | 7,300 | 149億5890万 | +0.05% | 6.99 | 0.77 |
| 11/02 | 2,191 | 2,204 | 2,191 | 2,201 | +0.05% | 4,200 | 149億8614万 | +0.27% | 7 | 0.77 |
| 11/01 | 2,210 | 2,210 | 2,195 | 2,200 | -0.05% | 2,700 | 149億7933万 | +0.32% | 7 | 0.77 |
| 10/31 | 2,185 | 2,208 | 2,183 | 2,201 | +1.01% | 6,100 | 149億8614万 | +0.41% | 7 | 0.77 |
| 10/28 | 2,200 | 2,209 | 2,179 | 2,179 | -1.04% | 21,300 | 148億3634万 | -0.59% | 6.93 | 0.77 |
| 10/27 | 2,222 | 2,225 | 2,200 | 2,202 | -0.23% | 5,000 | 149億9295万 | +0.41% | 7 | 0.77 |
| 10/26 | 2,212 | 2,229 | 2,206 | 2,207 | -0.72% | 3,600 | 150億2699万 | +0.59% | 7.02 | 0.78 |
| 10/25 | 2,213 | 2,238 | 2,212 | 2,223 | +0.91% | 7,100 | 151億3593万 | +1.28% | 7.07 | 0.78 |
| 10/24 | 2,215 | 2,215 | 2,202 | 2,203 | +0.41% | 7,700 | 149億9975万 | +0.32% | 7.01 | 0.77 |
| 10/21 | 2,219 | 2,219 | 2,188 | 2,194 | -0.68% | 3,800 | 149億3848万 | -0.14% | 6.98 | 0.77 |
| 10/20 | 2,205 | 2,220 | 2,191 | 2,209 | +0.18% | 8,000 | 150億4061万 | +0.41% | 7.03 | 0.78 |
| 10/19 | 2,236 | 2,236 | 2,200 | 2,205 | -1.03% | 4,500 | 150億1337万 | +0.14% | 7.01 | 0.77 |
| 10/18 | 2,217 | 2,231 | 2,168 | 2,228 | +1% | 19,600 | 151億6997万 | +1.13% | 7.09 | 0.78 |
| 10/17 | 2,175 | 2,215 | 2,159 | 2,206 | +1.15% | 6,900 | 150億2018万 | +0.09% | 7.02 | 0.78 |
| 10/14 | 2,220 | 2,220 | 2,181 | 2,181 | -0.64% | 6,700 | 148億4996万 | -1.09% | 6.94 | 0.77 |
| 10/13 | 2,209 | 2,209 | 2,171 | 2,195 | -0.27% | 7,600 | 149億4528万 | -0.54% | 6.98 | 0.77 |
| 10/12 | 2,180 | 2,209 | 2,160 | 2,201 | +0.96% | 8,000 | 149億8614万 | -0.32% | 7 | 0.77 |
| 10/11 | 2,238 | 2,243 | 2,158 | 2,180 | -2.72% | 12,700 | 148億4315万 | -1.36% | 6.93 | 0.77 |
| 10/07 | 2,238 | 2,256 | 2,225 | 2,241 | +0.13% | 13,600 | 152億5849万 | +1.31% | 7.13 | 0.79 |
| 10/06 | 2,200 | 2,240 | 2,200 | 2,238 | +2.05% | 11,700 | 152億3806万 | +1.13% | 7.12 | 0.79 |
| 10/05 | 2,200 | 2,234 | 2,193 | 2,193 | -0.23% | 12,600 | 149億3167万 | -0.9% | 6.98 | 0.77 |
| 10/04 | 2,193 | 2,200 | 2,180 | 2,198 | +1.34% | 14,500 | 149億6571万 | -0.77% | 6.99 | 0.77 |
| 10/03 | 2,150 | 2,181 | 2,145 | 2,169 | +2.26% | 12,300 | 147億6826万 | -2.21% | 6.9 | 0.76 |
| 09/30 | 2,128 | 2,128 | 2,108 | 2,121 | -0.33% | 7,900 | 144億4143万 | -4.5% | 6.75 | 0.75 |
| 09/29 | 2,120 | 2,139 | 2,115 | 2,128 | -2.21% | 10,500 | 144億8910万 | -4.4% | 6.77 | 0.75 |
| 09/28 | 2,150 | 2,176 | 2,129 | 2,176 | +1.12% | 18,700 | 148億1592万 | -2.38% | 6.92 | 0.76 |
| 09/27 | 2,182 | 2,207 | 2,152 | 2,152 | -0.46% | 9,600 | 146億5251万 | -3.58% | 6.84 | 0.76 |
| 09/26 | 2,200 | 2,210 | 2,156 | 2,162 | -2.04% | 18,100 | 147億2059万 | -3.27% | 6.88 | 0.76 |
| 09/22 | 2,210 | 2,216 | 2,196 | 2,207 | -0.5% | 11,600 | 150億2699万 | -1.39% | 7.02 | 0.78 |
| 09/21 | 2,220 | 2,228 | 2,211 | 2,218 | -0.18% | 10,800 | 151億189万 | -0.94% | 7.05 | 0.78 |
| 09/20 | 2,233 | 2,243 | 2,222 | 2,222 | -0.4% | 10,300 | 151億2912万 | -0.8% | 7.07 | 0.78 |
| 09/16 | 2,230 | 2,240 | 2,223 | 2,231 | -0.22% | 6,400 | 151億9040万 | -0.36% | 7.1 | 0.78 |
| 09/15 | 2,227 | 2,236 | 2,225 | 2,236 | -0.09% | 5,600 | 152億2444万 | -0.09% | 7.11 | 0.79 |
| 09/14 | 2,212 | 2,255 | 2,212 | 2,238 | -1.15% | 11,200 | 152億3806万 | +0.04% | 7.12 | 0.79 |
| 09/13 | 2,251 | 2,275 | 2,241 | 2,264 | +0.49% | 10,300 | 154億1509万 | +1.3% | 7.2 | 0.8 |
| 09/12 | 2,243 | 2,256 | 2,243 | 2,253 | +0.45% | 2,800 | 153億4019万 | +0.9% | 7.17 | 0.79 |
| 09/09 | 2,240 | 2,249 | 2,226 | 2,243 | -0.09% | 5,500 | 152億7211万 | +0.54% | 7.13 | 0.79 |
| 09/08 | 2,221 | 2,245 | 2,220 | 2,245 | +0.76% | 7,900 | 152億8572万 | +0.67% | 7.14 | 0.79 |
| 09/07 | 2,227 | 2,228 | 2,213 | 2,228 | +0.04% | 5,900 | 151億6997万 | -0.04% | 7.09 | 0.78 |
| 09/06 | 2,235 | 2,235 | 2,214 | 2,227 | -0.04% | 12,100 | 151億6317万 | -0.18% | 7.08 | 0.78 |
| 09/05 | 2,249 | 2,249 | 2,221 | 2,228 | -0.76% | 8,000 | 151億6997万 | -0.22% | 7.09 | 0.78 |
| 09/02 | 2,254 | 2,254 | 2,223 | 2,245 | +0.4% | 10,600 | 152億8572万 | +0.4% | 7.14 | 0.79 |
| 09/01 | 2,273 | 2,273 | 2,233 | 2,236 | -1.63% | 11,200 | 152億2444万 | -0.18% | 7.11 | 0.79 |
| 08/31 | 2,239 | 2,290 | 2,230 | 2,273 | +1.38% | 12,700 | 154億7637万 | +1.34% | 7.23 | 0.8 |
| 08/30 | 2,257 | 2,260 | 2,242 | 2,242 | +0.09% | 8,900 | 152億6530万 | -0.09% | 7.13 | 0.79 |
| 08/29 | 2,260 | 2,260 | 2,222 | 2,240 | -1.1% | 10,200 | 152億5168万 | -0.27% | 7.12 | 0.79 |
| 08/26 | 2,258 | 2,271 | 2,245 | 2,265 | +0.4% | 7,000 | 154億2190万 | +0.71% | 7.2 | 0.8 |
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 | 2,680 268 5/10 | 900 90 3/17 | 157,400 1,574,000 5/10 | - | - | +16.78% 4/9 | -23.85% 1/16 |
| 2009年 3月期 | 2,350 235 6/25 235 6/20 | 600 60 10/7 | 2,456,400 24,564,000 6/19 | - | - | +54.4% 6/25 | -40.43% 10/8 |
| 2010年 3月期 | 1,330 133 6/29 | 720 72 11/17 | 582,500 5,825,000 9/16 | - | - | +20.14% 1/14 | -22.11% 11/17 |
| 2011年 3月期 | 1,410 141 3/31 | 410 41 3/15 | 3,862,900 38,629,000 3/31 | 62億4324万 | 18億1541万 | +65.17% 4/6 | -35.38% 3/15 |
| 2012年 3月期 | 1,570 157 4/7 | 600 60 11/21 | 4,006,100 40,061,000 1/18 | 69億5170万 | 26億5670万 | +55.39% 1/23 | -16.67% 8/8 |
| 2013年 3月期 | 1,280 128 3/12 | 630 63 6/4 | 1,363,100 13,631,000 3/1 | 56億6763万 | 27億8953万 | +21.98% 1/9 | -18.17% 5/16 |
| 2014年 3月期 | 1,900 190 1/7 | 910 91 6/27 | 5,467,800 54,678,000 1/7 | 129億3669万 | 40億2933万 | +21.09% 1/20 | -15.28% 6/7 |
| 2015年 3月期 | 2,210 221 9/2 | 1,316 1/19 | 6,741,900 67,419,000 7/14 | 150億4742万 | 89億6036万 | +20.46% 7/14 | -11.32% 12/16 |
| 2016年 3月期 | 1,448 5/7 | 737 2/12 | 35,500 5/11 | 98億5912万 | 50億1807万 | +12.73% 11/5 | -20.27% 9/7 |
| 2017年 3月期 | 1,796 3/31 | 678 6/24 | 178,600 12/19 | 122億2858万 | 46億1635万 | +20.02% 12/19 | -9.46% 6/24 |
| 2018年 3月期 | 3,840 2/1 | 1,537 4/13 | 144,100 2/1 | 261億4574万 | 104億6510万 | +24.16% 2/1 | -10.12% 12/6 |
| 2019年 3月期 | 3,465 4/2 | 1,691 12/25 | 81,700 5/10 | 235億9245万 | 115億1366万 | +10.45% 3/4 | -15.39% 8/20 |
| 2020年 3月期 | 2,650 2/12 | 1,537 6/3 | 53,500 10/11 | 180億4328万 | 104億6510万 | +12.68% 10/11 | -22.18% 3/13 |
| 2021年 3月期 | 2,833 3/29 | 2,076 4/3 | 82,500 3/19 | 192億8929万 | 141億3504万 | +7.64% 7/15 | -7.29% 6/25 |
| 2022年 3月期 | 3,070 10/27 | 2,481 5/20 | 64,200 3/24 | 209億297万 | 168億9260万 | +9.1% 9/13 | -6.43% 3/9 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/28
- -10%（0.9倍）
- 1986/12/27 vs 1985/12/28
- -19%（0.81倍）
- 1987/12/28 vs 1986/12/27
- 72%（1.72倍）
- 1988/12/27 vs 1987/12/28
- 78%（1.78倍）
- 1989/12/29 vs 1988/12/27
- 7%（1.07倍）
- 1990/12/27 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/27
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- 53%（1.53倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 8%（1.08倍）
- 2000/12/29 vs 1999/12/30
- 24%（1.24倍）
- 2001/12/28 vs 2000/12/29
- -64%（0.36倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 69%（1.69倍）
- 2004/12/30 vs 2003/12/30
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 120%（2.2倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 92%（1.92倍）