株価チャート
株価
5/26
- 前日 (5/25)
- 6,590
- 始値
- 6,650
- 高値
- 6,650
- 安値
- 6,540
- 終値 -0.3%
- 6,570
- 出来高 -5.16%
- 193,100
乖離率
- 株価（5日）
移動平均値 - +1.42%
6,478 - 株価（25日）
移動平均値 - +6.79%
6,152 - 出来高（5日）
移動平均値 - +2.08%
189,160
2022/12/28～2023/05/26
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 | ||||||||||
| 05/26 | 6,650 | 6,650 | 6,540 | 6,570 | -0.3% | 193,100 | 2217億7136万 | +6.79% | 10.43 | 1 |
| 05/25 | 6,370 | 6,620 | 6,350 | 6,590 | +2.81% | 203,600 | 2224億4646万 | +7.63% | 10.46 | 1 |
| 05/24 | 6,410 | 6,470 | 6,370 | 6,410 | 0% | 167,700 | 2163億7053万 | +5.19% | 10.18 | 0.98 |
| 05/23 | 6,450 | 6,490 | 6,400 | 6,410 | 0% | 209,100 | 2163億7053万 | +5.6% | 10.18 | 0.98 |
| 05/22 | 6,460 | 6,470 | 6,330 | 6,410 | -1.38% | 172,300 | 2163億7053万 | +6.02% | 10.18 | 0.98 |
| 05/19 | 6,330 | 6,510 | 6,280 | 6,500 | +4.33% | 298,200 | 2194億850万 | +7.92% | 10.32 | 0.99 |
| 05/18 | 6,230 | 6,260 | 6,160 | 6,230 | +0.97% | 204,400 | 2102億9460万 | +3.94% | 9.89 | 0.95 |
| 05/17 | 6,200 | 6,210 | 6,140 | 6,170 | +0.16% | 221,900 | 2082億6930万 | +3.28% | 9.8 | 0.94 |
| 05/16 | 6,200 | 6,220 | 6,150 | 6,160 | -0.48% | 168,200 | 2079億3174万 | +3.44% | 9.78 | 0.94 |
| 05/15 | 6,100 | 6,200 | 6,100 | 6,190 | +2.15% | 136,200 | 2089億4440万 | +4.35% | 9.83 | 0.94 |
| 05/12 | 5,900 | 6,100 | 5,900 | 6,060 | -0.66% | 356,100 | 2045億5623万 | +2.45% | 9.62 | 0.92 |
| 05/11 | 6,100 | 6,150 | 6,050 | 6,100 | -1.61% | 183,300 | 2059億643万 | +3.18% | 9.68 | 0.93 |
| 05/10 | 6,150 | 6,200 | 6,140 | 6,200 | +0.98% | 179,400 | 2092億8195万 | +4.98% | 9.84 | 0.94 |
| 05/09 | 6,090 | 6,150 | 6,060 | 6,140 | +0.66% | 137,200 | 2072億5664万 | +4.16% | 9.75 | 0.93 |
| 05/08 | 6,070 | 6,120 | 6,050 | 6,100 | +0.99% | 125,400 | 2059億643万 | +3.69% | 9.68 | 0.93 |
| 05/02 | 6,120 | 6,130 | 6,020 | 6,040 | -1.15% | 118,400 | 2038億8113万 | +2.83% | 9.59 | 0.92 |
| 05/01 | 6,040 | 6,120 | 6,010 | 6,110 | +1.66% | 141,000 | 2062億4399万 | +4.21% | 9.7 | 0.93 |
| 04/28 | 6,000 | 6,020 | 5,940 | 6,010 | +1.35% | 157,100 | 2028億6847万 | +2.75% | 9.54 | 0.91 |
| 04/27 | 5,850 | 5,930 | 5,830 | 5,930 | +1.02% | 134,000 | 2001億6806万 | +1.54% | 9.41 | 0.9 |
| 04/26 | 5,930 | 5,930 | 5,840 | 5,870 | -1.34% | 134,900 | 1981億4275万 | +0.65% | 9.32 | 0.89 |
| 04/25 | 6,000 | 6,000 | 5,930 | 5,950 | -0.17% | 112,900 | 2008億4316万 | +2.2% | 9.45 | 0.91 |
| 04/24 | 5,940 | 5,990 | 5,920 | 5,960 | +0.68% | 117,300 | 2011億8071万 | +2.67% | 9.46 | 0.91 |
| 04/21 | 5,930 | 5,970 | 5,880 | 5,920 | -0.17% | 151,800 | 1998億3051万 | +2.23% | 9.4 | 0.9 |
| 04/20 | 5,810 | 5,940 | 5,780 | 5,930 | +1.72% | 134,800 | 2001億6806万 | +2.61% | 9.41 | 0.9 |
| 04/19 | 5,820 | 5,860 | 5,800 | 5,830 | -0.51% | 144,800 | 1967億9254万 | +0.95% | 9.26 | 0.89 |
| 04/18 | 5,900 | 5,940 | 5,850 | 5,860 | 0% | 122,700 | 1978億520万 | +1.54% | 9.3 | 0.89 |
| 04/17 | 5,840 | 5,890 | 5,820 | 5,860 | +0.69% | 140,900 | 1978億520万 | +1.42% | 9.3 | 0.89 |
| 04/14 | 5,900 | 5,930 | 5,790 | 5,820 | +0.34% | 167,100 | 1964億5499万 | +0.52% | 9.24 | 0.89 |
| 04/13 | 5,820 | 5,830 | 5,780 | 5,800 | -0.51% | 110,800 | 1957億7989万 | -0.07% | 9.21 | 0.88 |
| 04/12 | 5,810 | 5,850 | 5,770 | 5,830 | +1.04% | 153,300 | 1967億9254万 | +0.21% | 9.26 | 0.89 |
| 04/11 | 5,810 | 5,820 | 5,730 | 5,770 | +0.52% | 130,900 | 1947億6723万 | -0.94% | 9.16 | 0.88 |
| 04/10 | 5,770 | 5,790 | 5,680 | 5,740 | +0.7% | 130,400 | 1937億5458万 | -1.53% | 9.11 | 0.87 |
| 04/07 | 5,580 | 5,700 | 5,580 | 5,700 | +2.15% | 153,100 | 1924億437万 | -2.28% | 9.05 | 0.87 |
| 04/06 | 5,700 | 5,700 | 5,540 | 5,580 | -3.29% | 279,300 | 1883億5375万 | -4.24% | 8.86 | 0.85 |
| 04/05 | 5,870 | 5,890 | 5,770 | 5,770 | -3.35% | 165,300 | 1947億6723万 | -0.98% | 9.16 | 0.88 |
| 04/04 | 5,990 | 5,990 | 5,930 | 5,970 | 0% | 170,100 | 2015億1826万 | +2.67% | 9.48 | 0.91 |
| 04/03 | 5,970 | 6,020 | 5,930 | 5,970 | +1.02% | 130,700 | 2015億1826万 | +3.02% | 9.48 | 0.91 |
| 03/31 | 5,900 | 5,960 | 5,880 | 5,910 | +1.03% | 257,600 | 1994億9296万 | +2.39% | 9.53 | 0.9 |
| 03/30 | 5,800 | 5,880 | 5,800 | 5,850 | -0.51% | 158,900 | 1974億6765万 | +1.9% | 9.44 | 0.89 |
| 03/29 | 5,800 | 5,880 | 5,770 | 5,880 | +2.08% | 154,900 | 1984億8030万 | +2.87% | 9.48 | 0.89 |
| 03/28 | 5,800 | 5,820 | 5,760 | 5,760 | 0% | 141,900 | 1944億2968万 | +1.21% | 9.29 | 0.88 |
| 03/27 | 5,730 | 5,800 | 5,680 | 5,760 | -0.17% | 159,900 | 1944億2968万 | +1.62% | 9.29 | 0.88 |
| 03/24 | 5,700 | 5,820 | 5,700 | 5,770 | +0.52% | 229,700 | 1947億6723万 | +2.12% | 9.31 | 0.88 |
| 03/23 | 5,570 | 5,770 | 5,560 | 5,740 | +2.14% | 269,600 | 1937億5458万 | +1.95% | 9.26 | 0.87 |
| 03/22 | 5,660 | 5,660 | 5,590 | 5,620 | +1.63% | 156,300 | 1897億396万 | +0.21% | 9.06 | 0.85 |
| 03/20 | 5,540 | 5,660 | 5,530 | 5,530 | -1.43% | 170,300 | 1866億6600万 | -1.09% | 8.92 | 0.84 |
| 03/17 | 5,710 | 5,710 | 5,520 | 5,610 | -0.18% | 269,400 | 1893億6641万 | +0.54% | 9.05 | 0.85 |
| 03/16 | 5,600 | 5,690 | 5,540 | 5,620 | -3.44% | 223,900 | 1897億396万 | +0.99% | 9.06 | 0.85 |
| 03/15 | 5,810 | 5,850 | 5,770 | 5,820 | +1.39% | 154,900 | 1964億5499万 | +4.92% | 9.39 | 0.89 |
| 03/14 | 5,900 | 5,910 | 5,740 | 5,740 | -4.81% | 266,700 | 1937億5458万 | +3.95% | 9.26 | 0.87 |
| 03/13 | 6,050 | 6,070 | 6,000 | 6,030 | -1.95% | 270,100 | 2035億4357万 | +9.68% | 9.73 | 0.92 |
| 03/10 | 6,170 | 6,200 | 6,100 | 6,150 | -0.49% | 304,100 | 2075億9419万 | +12.66% | 9.92 | 0.94 |
| 03/09 | 6,180 | 6,230 | 6,160 | 6,180 | +0.32% | 230,800 | 2086億685万 | +14.13% | 9.97 | 0.94 |
| 03/08 | 6,000 | 6,170 | 5,980 | 6,160 | +2.67% | 364,000 | 2079億3174万 | +14.67% | 9.94 | 0.94 |
| 03/07 | 5,910 | 6,050 | 5,900 | 6,000 | +2.21% | 275,200 | 2025億3092万 | +12.44% | 9.68 | 0.91 |
| 03/06 | 5,850 | 5,920 | 5,800 | 5,870 | +0.51% | 228,800 | 1981億4275万 | +10.71% | 9.47 | 0.89 |
| 03/03 | 5,780 | 5,940 | 5,730 | 5,840 | +5.42% | 481,900 | 1971億3009万 | +10.73% | 9.42 | 0.89 |
| 03/02 | 5,610 | 5,640 | 5,530 | 5,540 | -0.72% | 148,800 | 1870億355万 | +5.64% | 8.94 | 0.84 |
| 03/01 | 5,480 | 5,600 | 5,470 | 5,580 | +1.82% | 185,600 | 1883億5375万 | +6.77% | 9 | 0.85 |
| 02/28 | 5,510 | 5,530 | 5,460 | 5,480 | +0.37% | 199,000 | 1849億7824万 | +5.3% | 8.84 | 0.83 |
| 02/27 | 5,400 | 5,490 | 5,400 | 5,460 | +0.92% | 135,400 | 1843億314万 | +5.43% | 8.81 | 0.83 |
| 02/24 | 5,350 | 5,450 | 5,300 | 5,410 | +5.66% | 338,400 | 1826億1538万 | +5.01% | 8.73 | 0.82 |
| 02/22 | 5,190 | 5,200 | 5,100 | 5,120 | -2.29% | 204,400 | 1728億2638万 | -0.16% | 8.26 | 0.78 |
| 02/21 | 5,210 | 5,250 | 5,190 | 5,240 | 0% | 98,600 | 1768億7700万 | +2.34% | 8.45 | 0.8 |
| 02/20 | 5,190 | 5,240 | 5,150 | 5,240 | +1.16% | 105,600 | 1768億7700万 | +2.77% | 8.45 | 0.8 |
| 02/17 | 5,270 | 5,280 | 5,170 | 5,180 | -2.63% | 230,100 | 1748億5169万 | +2.09% | 8.35 | 0.79 |
| 02/16 | 5,300 | 5,320 | 5,270 | 5,320 | +1.14% | 137,300 | 1795億7741万 | +5.26% | 8.58 | 0.81 |
| 02/15 | 5,280 | 5,300 | 5,240 | 5,260 | +0.96% | 129,000 | 1775億5211万 | +4.59% | 8.48 | 0.8 |
| 02/14 | 5,240 | 5,270 | 5,210 | 5,210 | +0.58% | 128,200 | 1758億6435万 | +4.08% | 8.4 | 0.79 |
| 02/13 | 5,230 | 5,240 | 5,150 | 5,180 | -1.33% | 107,500 | 1748億5169万 | +3.93% | 8.35 | 0.79 |
| 02/10 | 5,250 | 5,270 | 5,210 | 5,250 | 0% | 243,800 | 1772億1455万 | +5.76% | 8.47 | 0.8 |
| 02/09 | 5,170 | 5,280 | 5,170 | 5,250 | +1.55% | 199,100 | 1772億1455万 | +6.3% | 8.47 | 0.8 |
| 02/08 | 5,140 | 5,190 | 5,130 | 5,170 | -0.19% | 86,900 | 1745億1414万 | +5.17% | 8.34 | 0.79 |
| 02/07 | 5,170 | 5,190 | 5,140 | 5,180 | +0.78% | 107,300 | 1748億5169万 | +5.78% | 8.41 | 0.79 |
| 02/06 | 5,160 | 5,190 | 5,140 | 5,140 | +1.58% | 128,100 | 1735億149万 | +5.37% | 8.34 | 0.79 |
| 02/03 | 5,080 | 5,110 | 5,050 | 5,060 | 0% | 78,300 | 1708億107万 | +4.09% | 8.21 | 0.77 |
| 02/02 | 5,130 | 5,130 | 5,040 | 5,060 | -0.98% | 108,700 | 1708億107万 | +4.37% | 8.21 | 0.77 |
| 02/01 | 5,140 | 5,160 | 5,040 | 5,110 | -2.48% | 222,500 | 1724億8883万 | +5.69% | 8.29 | 0.78 |
| 01/31 | 5,160 | 5,260 | 5,160 | 5,240 | +1.75% | 165,300 | 1768億7700万 | +8.74% | 8.5 | 0.8 |
| 01/30 | 5,170 | 5,240 | 5,130 | 5,150 | -0.39% | 130,700 | 1738億3904万 | +7.31% | 8.36 | 0.79 |
| 01/27 | 5,130 | 5,180 | 5,120 | 5,170 | +1.37% | 127,300 | 1745億1414万 | +8.07% | 8.39 | 0.79 |
| 01/26 | 5,090 | 5,130 | 5,070 | 5,100 | +0.39% | 152,200 | 1721億5128万 | +6.87% | 8.28 | 0.78 |
| 01/25 | 5,050 | 5,110 | 5,040 | 5,080 | +0.99% | 211,400 | 1714億7618万 | +6.52% | 8.24 | 0.78 |
| 01/24 | 4,950 | 5,070 | 4,945 | 5,030 | +3.6% | 217,900 | 1697億8842万 | +5.52% | 8.16 | 0.77 |
| 01/23 | 4,875 | 4,890 | 4,825 | 4,855 | +1.04% | 85,300 | 1638億8127万 | +1.78% | 7.88 | 0.74 |
| 01/20 | 4,805 | 4,815 | 4,770 | 4,805 | +0.21% | 95,100 | 1621億9351万 | +0.57% | 7.8 | 0.74 |
| 01/19 | 4,865 | 4,865 | 4,790 | 4,795 | -2.84% | 158,700 | 1618億5596万 | +0.13% | 7.78 | 0.73 |
| 01/18 | 4,735 | 4,965 | 4,735 | 4,935 | +4.67% | 276,200 | 1665億8168万 | +2.86% | 8.01 | 0.76 |
| 01/17 | 4,620 | 4,730 | 4,620 | 4,715 | +2.39% | 129,800 | 1591億5555万 | -1.83% | 7.65 | 0.72 |
| 01/16 | 4,630 | 4,640 | 4,555 | 4,605 | -1.81% | 153,500 | 1554億4248万 | -4.38% | 7.47 | 0.7 |
| 01/13 | 4,765 | 4,775 | 4,670 | 4,690 | -0.11% | 264,800 | 1583億1167万 | -2.98% | 7.61 | 0.72 |
| 01/12 | 4,665 | 4,725 | 4,635 | 4,695 | +0.21% | 146,000 | 1584億8044万 | -3.18% | 7.62 | 0.72 |
| 01/11 | 4,675 | 4,725 | 4,660 | 4,685 | +0.64% | 163,400 | 1581億4289万 | -3.62% | 7.6 | 0.72 |
| 01/10 | 4,680 | 4,690 | 4,645 | 4,655 | -0.32% | 96,000 | 1571億3024万 | -4.53% | 7.55 | 0.71 |
| 01/06 | 4,610 | 4,675 | 4,610 | 4,670 | +0.76% | 89,200 | 1576億3656万 | -4.67% | 7.58 | 0.71 |
| 01/05 | 4,650 | 4,665 | 4,590 | 4,635 | -0.64% | 111,500 | 1564億5513万 | -5.81% | 7.52 | 0.71 |
| 01/04 | 4,665 | 4,670 | 4,615 | 4,665 | -0.74% | 82,300 | 1574億6779万 | -5.61% | 7.57 | 0.71 |
| 2022 | ||||||||||
| 12/30 | 4,725 | 4,745 | 4,690 | 4,700 | 0% | 98,100 | 1586億4922万 | -5.34% | 7.63 | 0.74 |
| 12/29 | 4,675 | 4,700 | 4,650 | 4,700 | -0.53% | 107,100 | 1586億4922万 | -5.72% | 7.63 | 0.74 |
| 12/28 | 4,700 | 4,725 | 4,680 | 4,725 | +0.11% | 80,700 | 1594億9310万 | -5.65% | 7.67 | 0.74 |
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 | 10,825 2,165 7/20 | 4,040 808 1/22 | 1,428,200 7,141,000 6/8 | - | - | +15.28% 2/26 | -26.01% 1/22 |
| 2009年 3月期 | 6,495 1,299 6/6 | 1,420 284 12/4 | 1,279,600 6,398,000 11/25 | - | - | +26.22% 1/7 | -35.92% 10/27 |
| 2010年 3月期 | 3,490 698 3/30 | 1,780 356 4/1 | 1,404,800 7,024,000 1/14 | - | - | +22.07% 1/14 | -17.71% 7/13 |
| 2011年 3月期 | 4,080 816 3/4 | 2,020 404 8/27 | 1,290,800 6,454,000 12/10 | 1377億2040万 | 681億8510万 | +15.01% 6/21 | -23.29% 3/15 |
| 2012年 3月期 | 4,305 861 7/25 | 2,180 436 10/4 436 9/26 | 1,437,200 7,186,000 9/9 | 1453億1527万 | 735億8590万 | +18.94% 10/27 | -24.85% 8/22 |
| 2013年 3月期 | 3,730 746 3/22 746 3/21 | 2,150 430 7/25 | 917,000 4,585,000 3/8 | 1259億615万 | 725億7325万 | +16.7% 1/4 | -15.45% 6/4 |
| 2014年 3月期 | 6,100 1,220 1/16 | 3,275 655 8/1 | 1,298,200 6,491,000 1/22 | 2059億643万 | 1105億4762万 | +24.06% 5/20 | -18.04% 2/4 |
| 2015年 3月期 | 5,995 1,199 3/17 | 3,545 709 10/21 | 1,334,000 6,670,000 10/29 | 2023億6214万 | 1196億6202万 | +14.61% 2/4 | -13.08% 10/21 |
| 2016年 3月期 | 7,370 1,474 6/12 | 3,485 697 2/12 | 1,706,000 8,530,000 10/29 | 2487億7548万 | 1176億3671万 | +17.81% 11/9 | -18.54% 9/29 |
| 2017年 3月期 | 6,825 1,365 3/10 | 3,110 622 7/6 | 967,400 4,837,000 3/31 | 2303億7892万 | 1049億7852万 | +13.01% 11/25 | -13.65% 6/27 |
| 2018年 3月期 | 8,140 1/18 | 4,850 970 8/21 | 1,204,400 6,022,000 9/7 | 2747億6695万 | 1637億1249万 | +13.59% 9/29 | -16.56% 2/14 |
| 2019年 3月期 | 7,140 5/22 | 4,775 12/25 | 941,300 5/1 | 2410億1179万 | 1611億8086万 | +10.59% 2/1 | -11.7% 6/19 |
| 2020年 3月期 | 6,680 11/8 | 2,709 3/19 | 925,900 3/19 | 2254億8442万 | 914億4271万 | +22.57% 5/8 | -36.21% 3/19 |
| 2021年 3月期 | 6,860 3/15 | 2,996 4/6 | 620,900 4/30 | 2315億6035万 | 1011億3044万 | +24.68% 5/11 | -10.54% 7/31 |
| 2022年 3月期 | 6,570 4/7 | 4,250 3/8 | 431,800 3/8 | 2217億7136万 | 1434億5940万 | +9.74% 9/14 | -10.79% 11/30 |
| 2023年 3月期 | 6,230 3/9 | 4,380 4/27 | 482,400 5/13 | 2102億9460万 | 1478億4757万 | +14.67% 3/8 | -7.4% 7/6 |
| 最新 | 6,570 2023/5/26 | 193,100 | 2217億7136万 | +6.79% 6,152 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- -13%（0.87倍）
- 1986/12/27 vs 1985/12/28
- -9%（0.91倍）
- 1987/12/28 vs 1986/12/27
- 29%（1.29倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- -26%（0.74倍）
- 1994/12/30 vs 1993/12/30
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 27%（1.27倍）
- 1999/12/30 vs 1998/12/30
- -46%（0.54倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 100%（2倍）
- 2004/12/30 vs 2003/12/30
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 242%（3.42倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 97%（1.97倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/05/26 vs 2022/12/30
- 40%（1.4倍）
- 過去安値
500円（2002/11/19） - 1214%（13.14倍）
6,570円（5/26）