株価チャート
株価
3/30
- 前日 (3/29)
- 1,238
- 始値
- 1,213
- 高値
- 1,236
- 安値
- 1,211
- 終値 -0.16%
- 1,236
- 出来高 -46.3%
- 11,600
乖離率
- 株価（5日）
移動平均値 - +0.73%
1,227 - 株価（25日）
移動平均値 - +3%
1,200 - 出来高（5日）
移動平均値 - -47.56%
22,120
2022/11/02～2023/03/30
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 | ||||||||||
| 03/30 | 1,213 | 1,236 | 1,211 | 1,236 | -0.16% | 11,600 | 81億3055万 | +3% | 10.53 | 0.44 |
| 03/29 | 1,214 | 1,238 | 1,214 | 1,238 | +1.31% | 21,600 | 81億4371万 | +3.51% | 10.54 | 0.44 |
| 03/28 | 1,220 | 1,224 | 1,212 | 1,222 | +0.16% | 23,600 | 80億3846万 | +2.6% | 10.41 | 0.43 |
| 03/27 | 1,219 | 1,222 | 1,191 | 1,220 | +0.08% | 33,900 | 80億2530万 | +2.78% | 10.39 | 0.43 |
| 03/24 | 1,211 | 1,221 | 1,197 | 1,219 | +0.58% | 19,900 | 80億1873万 | +3.13% | 10.38 | 0.43 |
| 03/23 | 1,186 | 1,212 | 1,154 | 1,212 | +1.85% | 33,300 | 79億7268万 | +2.89% | 10.32 | 0.43 |
| 03/22 | 1,189 | 1,200 | 1,159 | 1,190 | +1.97% | 15,300 | 78億2796万 | +1.36% | 10.14 | 0.42 |
| 03/20 | 1,210 | 1,212 | 1,150 | 1,167 | -3.79% | 31,800 | 76億7666万 | -0.26% | 9.94 | 0.41 |
| 03/17 | 1,215 | 1,223 | 1,207 | 1,213 | -0.49% | 24,000 | 79億7926万 | +3.85% | 10.33 | 0.43 |
| 03/16 | 1,204 | 1,221 | 1,197 | 1,219 | -0.49% | 28,700 | 80億1873万 | +4.82% | 10.38 | 0.43 |
| 03/15 | 1,204 | 1,225 | 1,204 | 1,225 | +1.74% | 18,500 | 80億5819万 | +5.69% | 10.43 | 0.43 |
| 03/14 | 1,205 | 1,215 | 1,195 | 1,204 | -2.51% | 31,800 | 79億2005万 | +4.33% | 10.26 | 0.43 |
| 03/13 | 1,200 | 1,235 | 1,182 | 1,235 | 0% | 31,900 | 81億2398万 | +7.39% | 10.52 | 0.44 |
| 03/10 | 1,241 | 1,251 | 1,230 | 1,235 | -1.28% | 24,000 | 81億2398万 | +7.77% | 10.52 | 0.44 |
| 03/09 | 1,211 | 1,253 | 1,211 | 1,251 | +1.3% | 21,100 | 82億2923万 | +9.64% | 10.66 | 0.44 |
| 03/08 | 1,178 | 1,235 | 1,178 | 1,235 | +4.66% | 34,900 | 81億2398万 | +8.62% | 10.52 | 0.44 |
| 03/07 | 1,174 | 1,180 | 1,173 | 1,180 | +0.51% | 11,900 | 77億6218万 | +4.24% | 10.05 | 0.42 |
| 03/06 | 1,169 | 1,179 | 1,165 | 1,174 | +0.51% | 11,700 | 77億2271万 | +3.89% | 10 | 0.42 |
| 03/03 | 1,163 | 1,183 | 1,163 | 1,168 | +0.43% | 12,200 | 76億8324万 | +3.55% | 9.95 | 0.41 |
| 03/02 | 1,183 | 1,188 | 1,158 | 1,163 | -1.69% | 21,800 | 76億5035万 | +3.29% | 9.91 | 0.41 |
| 03/01 | 1,168 | 1,184 | 1,168 | 1,183 | +1.02% | 5,200 | 77億8191万 | +5.16% | 10.08 | 0.42 |
| 02/28 | 1,174 | 1,187 | 1,171 | 1,171 | +0.6% | 15,700 | 77億298万 | +4.27% | 9.97 | 0.41 |
| 02/27 | 1,139 | 1,168 | 1,139 | 1,164 | +2.46% | 9,500 | 76億5693万 | +3.93% | 9.91 | 0.41 |
| 02/24 | 1,138 | 1,147 | 1,130 | 1,136 | +0.09% | 11,200 | 74億7274万 | +1.7% | 9.68 | 0.4 |
| 02/22 | 1,145 | 1,145 | 1,127 | 1,135 | -0.87% | 9,700 | 74億6616万 | +1.7% | 9.67 | 0.4 |
| 02/21 | 1,118 | 1,145 | 1,118 | 1,145 | +2.51% | 22,000 | 75億3194万 | +2.69% | 9.75 | 0.41 |
| 02/20 | 1,117 | 1,130 | 1,107 | 1,117 | +0.99% | 11,100 | 73億4776万 | +0.36% | 9.51 | 0.4 |
| 02/17 | 1,106 | 1,115 | 1,099 | 1,106 | 0% | 7,100 | 72億7540万 | -0.54% | 9.42 | 0.39 |
| 02/16 | 1,112 | 1,115 | 1,099 | 1,106 | -0.45% | 12,800 | 72億7540万 | -0.45% | 9.42 | 0.39 |
| 02/15 | 1,115 | 1,116 | 1,109 | 1,111 | +0.36% | 10,300 | 73億829万 | +0.09% | 9.46 | 0.39 |
| 02/14 | 1,104 | 1,114 | 1,102 | 1,107 | +0.45% | 10,800 | 72億8198万 | -0.18% | 9.43 | 0.39 |
| 02/13 | 1,110 | 1,123 | 1,097 | 1,102 | -0.27% | 13,500 | 72億4909万 | -0.45% | 9.39 | 0.39 |
| 02/10 | 1,103 | 1,105 | 1,098 | 1,105 | 0% | 9,800 | 72億6882万 | -0.09% | 9.41 | 0.39 |
| 02/09 | 1,101 | 1,116 | 1,098 | 1,105 | +0.18% | 11,200 | 72億6882万 | +0.09% | 9.41 | 0.39 |
| 02/08 | 1,113 | 1,116 | 1,101 | 1,103 | -0.63% | 5,500 | 72億5566万 | +0.09% | 9.39 | 0.39 |
| 02/07 | 1,107 | 1,113 | 1,100 | 1,110 | +0.27% | 10,500 | 73億171万 | +0.91% | 9.45 | 0.39 |
| 02/06 | 1,111 | 1,124 | 1,105 | 1,107 | -1.51% | 17,300 | 72億8198万 | +0.82% | 9.43 | 0.39 |
| 02/03 | 1,127 | 1,149 | 1,110 | 1,124 | -0.09% | 28,100 | 73億9380万 | +2.65% | 9.57 | 0.4 |
| 02/02 | 1,139 | 1,139 | 1,120 | 1,125 | -0.97% | 9,800 | 74億38万 | +3.02% | 9.58 | 0.4 |
| 02/01 | 1,130 | 1,138 | 1,121 | 1,136 | +0.71% | 18,300 | 74億7274万 | +4.41% | 9.68 | 0.4 |
| 01/31 | 1,118 | 1,130 | 1,118 | 1,128 | +1.08% | 4,800 | 74億2012万 | +3.96% | 9.61 | 0.4 |
| 01/30 | 1,135 | 1,139 | 1,116 | 1,116 | -1.24% | 47,300 | 73億4118万 | +3.24% | 9.51 | 0.4 |
| 01/27 | 1,135 | 1,135 | 1,121 | 1,130 | +0.62% | 9,200 | 74億3327万 | +5.02% | 9.62 | 0.4 |
| 01/26 | 1,135 | 1,136 | 1,117 | 1,123 | -0.44% | 6,900 | 73億8723万 | +4.56% | 9.57 | 0.4 |
| 01/25 | 1,136 | 1,139 | 1,125 | 1,128 | +0.27% | 13,200 | 74億2012万 | +5.22% | 9.61 | 0.4 |
| 01/24 | 1,117 | 1,131 | 1,117 | 1,125 | +0.72% | 8,700 | 74億38万 | +5.14% | 9.58 | 0.4 |
| 01/23 | 1,092 | 1,118 | 1,092 | 1,117 | +2.48% | 9,200 | 73億4776万 | +4.59% | 9.51 | 0.4 |
| 01/20 | 1,093 | 1,108 | 1,090 | 1,090 | -0.64% | 8,000 | 71億7015万 | +2.16% | 9.28 | 0.39 |
| 01/19 | 1,098 | 1,109 | 1,091 | 1,097 | -1.53% | 10,700 | 72億1619万 | +2.91% | 9.34 | 0.39 |
| 01/18 | 1,116 | 1,120 | 1,094 | 1,114 | +1.46% | 12,800 | 73億2802万 | +4.5% | 9.49 | 0.39 |
| 01/17 | 1,087 | 1,111 | 1,087 | 1,098 | +1.1% | 13,300 | 72億2277万 | +3.2% | 9.35 | 0.39 |
| 01/16 | 1,089 | 1,095 | 1,077 | 1,086 | +0.28% | 11,900 | 71億4384万 | +2.16% | 9.25 | 0.38 |
| 01/13 | 1,075 | 1,099 | 1,066 | 1,083 | +0.74% | 21,700 | 71億2410万 | +1.98% | 9.22 | 0.38 |
| 01/12 | 1,082 | 1,088 | 1,070 | 1,075 | -0.65% | 10,400 | 70億7148万 | +1.22% | 9.16 | 0.38 |
| 01/11 | 1,077 | 1,095 | 1,077 | 1,082 | +0.56% | 9,100 | 71億1752万 | +1.88% | 9.22 | 0.38 |
| 01/10 | 1,067 | 1,084 | 1,067 | 1,076 | +0.84% | 11,000 | 70億7805万 | +1.32% | 9.16 | 0.38 |
| 01/06 | 1,064 | 1,073 | 1,053 | 1,067 | +0.28% | 11,100 | 70億1885万 | +0.38% | 9.09 | 0.38 |
| 01/05 | 1,054 | 1,084 | 1,054 | 1,064 | +0.85% | 8,000 | 69億9912万 | -0.09% | 9.06 | 0.38 |
| 01/04 | 1,050 | 1,056 | 1,043 | 1,055 | +0.48% | 9,400 | 69億3991万 | -1.03% | 8.99 | 0.37 |
| 2022 | ||||||||||
| 12/30 | 1,051 | 1,063 | 1,049 | 1,050 | +0.29% | 9,800 | 69億702万 | -1.69% | 8.94 | 0.37 |
| 12/29 | 1,049 | 1,051 | 1,038 | 1,047 | +0.77% | 7,800 | 68億8729万 | -2.24% | 8.92 | 0.37 |
| 12/28 | 1,045 | 1,053 | 1,039 | 1,039 | -0.76% | 17,000 | 68億3466万 | -3.26% | 8.85 | 0.37 |
| 12/27 | 1,040 | 1,054 | 1,040 | 1,047 | +0.77% | 12,100 | 68億8729万 | -2.7% | 8.92 | 0.37 |
| 12/26 | 1,098 | 1,105 | 1,035 | 1,039 | +0.1% | 31,400 | 68億3466万 | -3.62% | 8.85 | 0.37 |
| 12/23 | 1,064 | 1,064 | 1,032 | 1,038 | +0.39% | 15,400 | 68億2809万 | -3.89% | 8.84 | 0.37 |
| 12/22 | 1,046 | 1,057 | 1,027 | 1,034 | +2.78% | 28,900 | 68億177万 | -4.52% | 8.81 | 0.37 |
| 12/21 | 1,066 | 1,074 | 1,006 | 1,006 | -5.98% | 70,800 | 66億1759万 | -7.37% | 8.57 | 0.36 |
| 12/20 | 1,075 | 1,088 | 1,061 | 1,070 | -0.47% | 19,000 | 70億3859万 | -1.83% | 9.11 | 0.38 |
| 12/19 | 1,079 | 1,085 | 1,074 | 1,075 | -0.37% | 15,000 | 70億7148万 | -1.47% | 9.16 | 0.38 |
| 12/16 | 1,082 | 1,096 | 1,079 | 1,079 | -0.19% | 18,900 | 70億9779万 | -1.19% | 9.19 | 0.38 |
| 12/15 | 1,090 | 1,090 | 1,079 | 1,081 | -0.18% | 7,600 | 71億1094万 | -1.1% | 9.21 | 0.38 |
| 12/14 | 1,075 | 1,083 | 1,075 | 1,083 | +0.84% | 4,000 | 71億2410万 | -1.1% | 9.22 | 0.38 |
| 12/13 | 1,089 | 1,090 | 1,073 | 1,074 | -0.56% | 10,500 | 70億6490万 | -2.01% | 9.15 | 0.38 |
| 12/12 | 1,084 | 1,087 | 1,080 | 1,080 | +0.37% | 4,300 | 71億437万 | -1.46% | 9.2 | 0.38 |
| 12/09 | 1,066 | 1,079 | 1,066 | 1,076 | +1.13% | 4,800 | 70億7805万 | -1.91% | 9.16 | 0.38 |
| 12/08 | 1,080 | 1,080 | 1,064 | 1,064 | -1.12% | 14,300 | 69億9912万 | -3.01% | 9.06 | 0.38 |
| 12/07 | 1,082 | 1,090 | 1,073 | 1,076 | +0.19% | 5,000 | 70億7805万 | -2% | 9.16 | 0.38 |
| 12/06 | 1,079 | 1,084 | 1,072 | 1,074 | -0.83% | 9,200 | 70億6490万 | -2.1% | 9.15 | 0.38 |
| 12/05 | 1,080 | 1,091 | 1,080 | 1,083 | +0.46% | 6,000 | 71億2410万 | -1.19% | 9.22 | 0.38 |
| 12/02 | 1,092 | 1,093 | 1,078 | 1,078 | -1.73% | 12,600 | 70億9121万 | -1.46% | 9.18 | 0.38 |
| 12/01 | 1,105 | 1,106 | 1,087 | 1,097 | -0.81% | 13,000 | 72億1619万 | +0.27% | 9.34 | 0.39 |
| 11/30 | 1,097 | 1,121 | 1,095 | 1,106 | +0.36% | 9,800 | 72億7540万 | +1.28% | 9.42 | 0.39 |
| 11/29 | 1,110 | 1,117 | 1,102 | 1,102 | -0.72% | 7,800 | 72億4909万 | +1.1% | 9.39 | 0.39 |
| 11/28 | 1,130 | 1,130 | 1,110 | 1,110 | -0.89% | 7,700 | 73億171万 | +2.02% | 9.45 | 0.39 |
| 11/25 | 1,120 | 1,120 | 1,111 | 1,120 | +1.08% | 6,500 | 73億6749万 | +3.13% | 9.54 | 0.4 |
| 11/24 | 1,111 | 1,111 | 1,098 | 1,108 | +0.64% | 12,700 | 72億8855万 | +2.31% | 9.44 | 0.39 |
| 11/22 | 1,088 | 1,107 | 1,088 | 1,101 | +1.29% | 17,500 | 72億4251万 | +1.85% | 9.38 | 0.39 |
| 11/21 | 1,102 | 1,105 | 1,087 | 1,087 | -1.36% | 19,100 | 71億5041万 | +0.83% | 9.26 | 0.39 |
| 11/18 | 1,127 | 1,127 | 1,102 | 1,102 | -0.81% | 9,300 | 72億4909万 | +2.42% | 9.39 | 0.39 |
| 11/17 | 1,117 | 1,119 | 1,108 | 1,111 | +0.73% | 6,500 | 73億829万 | +3.64% | 9.46 | 0.39 |
| 11/16 | 1,116 | 1,116 | 1,103 | 1,103 | +0.27% | 7,100 | 72億5566万 | +3.28% | 9.39 | 0.39 |
| 11/15 | 1,094 | 1,103 | 1,092 | 1,100 | +0.55% | 8,600 | 72億3593万 | +3.29% | 9.37 | 0.39 |
| 11/14 | 1,120 | 1,120 | 1,093 | 1,094 | -2.32% | 10,600 | 71億9646万 | +2.92% | 9.32 | 0.39 |
| 11/11 | 1,108 | 1,120 | 1,105 | 1,120 | +1.27% | 8,500 | 73億6749万 | +5.46% | 9.54 | 0.4 |
| 11/10 | 1,123 | 1,123 | 1,105 | 1,106 | -1.51% | 7,800 | 72億7540万 | +4.34% | 9.42 | 0.39 |
| 11/09 | 1,099 | 1,131 | 1,095 | 1,123 | +2.56% | 18,900 | 73億8723万 | +6.04% | 9.57 | 0.4 |
| 11/08 | 1,098 | 1,100 | 1,088 | 1,095 | +0.37% | 14,700 | 72億304万 | +3.69% | 9.33 | 0.39 |
| 11/07 | 1,105 | 1,105 | 1,084 | 1,091 | +0.46% | 8,800 | 71億7673万 | +3.41% | 9.29 | 0.39 |
| 11/04 | 1,079 | 1,092 | 1,072 | 1,086 | +0.56% | 12,600 | 71億4384万 | +2.84% | 9.25 | 0.38 |
| 11/02 | 1,088 | 1,101 | 1,080 | 1,080 | -0.74% | 13,500 | 71億437万 | +2.27% | 9.2 | 0.38 |
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 | 3,260 326 6/26 326 6/25 | 1,180 118 1/22 | 215,400 2,154,000 2/27 | - | - | +19.52% 2/27 | -26.23% 1/16 |
| 2009年 3月期 | 1,860 186 6/6 | 600 60 3/16 60 3/12 | 74,900 749,000 6/12 | - | - | +19.82% 4/14 | -33.8% 10/8 |
| 2010年 3月期 | 1,080 108 3/30 | 490 49 11/27 | 85,200 852,000 3/30 | - | - | +40% 1/14 | -17.34% 7/13 |
| 2011年 3月期 | 1,410 141 3/8 | 580 58 3/15 | 187,100 1,871,000 3/15 | 92億7515万 | 38億1531万 | +18.81% 11/29 | -31.84% 3/15 |
| 2012年 3月期 | 1,300 130 2/29 | 830 83 11/24 83 11/17 他2件 | 125,900 1,259,000 2/6 | 85億5155万 | 54億5984万 | +15.15% 1/24 | -17.65% 8/9 |
| 2013年 3月期 | 1,850 185 3/19 | 920 92 10/10 92 10/3 | 416,000 4,160,000 3/15 | 121億6952万 | 60億5187万 | +38.04% 3/19 | -8.93% 6/4 |
| 2014年 3月期 | 2,170 217 1/21 | 1,330 133 6/7 | 2,967,500 29,675,000 1/21 | 142億7452万 | 87億4890万 | +25.16% 1/21 | -20.56% 6/7 |
| 2015年 3月期 | 2,480 248 9/16 | 1,410 141 5/9 141 5/7 他2件 | 414,900 4,149,000 9/12 | 163億1374万 | 92億7515万 | +18.18% 6/18 | -11.99% 8/6 |
| 2016年 3月期 | 2,620 262 6/15 | 1,070 107 2/12 | 224,700 2,247,000 6/12 | 172億3468万 | 70億3859万 | +9.75% 6/15 | -19.5% 2/12 |
| 2017年 3月期 | 2,010 201 3/10 | 1,130 113 5/13 113 4/6 他2件 | 88,500 885,000 2/16 | 132億2202万 | 74億3327万 | +13.96% 12/7 | -12.97% 4/13 |
| 2018年 3月期 | 2,560 2/1 | 1,510 151 4/13 | 2,681,300 26,813,000 8/7 | 168億3999万 | 99億3296万 | +10.87% 8/4 | -12.43% 2/14 |
| 2019年 3月期 | 2,180 5/15 | 1,218 12/25 | 114,400 2/6 | 143億4030万 | 80億1215万 | +14.43% 2/7 | -17.14% 12/25 |
| 2020年 3月期 | 1,610 4/8 | 888 3/17 | 51,800 8/2 | 105億9077万 | 58億4137万 | +7.62% 9/11 | -20% 3/13 |
| 2021年 3月期 | 1,209 3/23 | 956 4/6 | 38,000 6/26 | 79億5294万 | 62億8868万 | +10.46% 3/22 | -8.31% 5/18 |
| 2022年 3月期 | 1,268 12/13 | 1,096 12/1 | 39,000 8/20 | 83億4105万 | 72億962万 | +12.23% 5/6 | -3.08% 8/3 |
| 最新 | 1,236 2023/3/30 | 11,600 | 81億3055万 | +3% 1,200 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 96%（1.96倍）
- 1985/12/27 vs 1984/12/28
- -32%（0.68倍）
- 1986/12/27 vs 1985/12/27
- -30%（0.7倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 95%（1.95倍）
- 1989/12/29 vs 1988/12/28
- 67%（1.67倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- -40%（0.6倍）
- 1992/12/30 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/29 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/29
- -45%（0.55倍）
- 1999/12/29 vs 1998/12/30
- 19%（1.19倍）
- 2000/12/29 vs 1999/12/29
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 221%（3.21倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 127%（2.27倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 52%（1.52倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/03/30 vs 2022/12/30
- 18%（1.18倍）
- 過去安値
250円（2002/12/25） - 394%（4.94倍）
1,236円（3/30）