株価チャート
株価
3/20
- 前日 (3/17)
- 3,645
- 始値
- 3,640
- 高値
- 3,650
- 安値
- 3,640
- 終値 ±0%
- 3,645
- 出来高 +228.57%
- 6,900
乖離率
- 株価（5日）
移動平均値 - 0%
3,645 - 株価（25日）
移動平均値 - +0.19%
3,638 - 出来高（5日）
移動平均値 - +57.53%
4,380
2022/10/24～2023/03/20
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 | ||||||||||
| 03/20 | 3,640 | 3,650 | 3,640 | 3,645 | 0% | 6,900 | 192億8460万 | +0.19% | 9.99 | 0.65 |
| 03/17 | 3,645 | 3,645 | 3,640 | 3,645 | 0% | 2,100 | 192億8460万 | +0.19% | 9.99 | 0.65 |
| 03/16 | 3,640 | 3,650 | 3,640 | 3,645 | 0% | 4,300 | 192億8460万 | +0.19% | 9.99 | 0.65 |
| 03/15 | 3,635 | 3,645 | 3,635 | 3,645 | 0% | 1,200 | 192億8460万 | +0.19% | 9.99 | 0.65 |
| 03/14 | 3,635 | 3,645 | 3,635 | 3,645 | +0.28% | 7,400 | 192億8460万 | +0.19% | 9.99 | 0.65 |
| 03/13 | 3,635 | 3,635 | 3,635 | 3,635 | -0.14% | 17,800 | 192億3169万 | -0.08% | 9.97 | 0.65 |
| 03/10 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 200 | 192億5814万 | +0.05% | 9.98 | 0.65 |
| 03/09 | 3,635 | 3,645 | 3,635 | 3,640 | +0.14% | 4,100 | 192億5814万 | +0.08% | 9.98 | 0.65 |
| 03/08 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 2,300 | 192億3169万 | -0.05% | 9.97 | 0.65 |
| 03/07 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 15,000 | 192億3169万 | -0.05% | 9.97 | 0.65 |
| 03/06 | 3,635 | 3,635 | 3,635 | 3,635 | -0.14% | 700 | 192億3169万 | -0.05% | 9.97 | 0.65 |
| 03/03 | 3,635 | 3,640 | 3,635 | 3,640 | +0.14% | 2,700 | 192億5814万 | +0.05% | 9.98 | 0.65 |
| 03/02 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 2,200 | 192億3169万 | -0.08% | 9.97 | 0.65 |
| 03/01 | 3,635 | 3,635 | 3,635 | 3,635 | -0.14% | 1,000 | 192億3169万 | -0.08% | 9.97 | 0.65 |
| 02/28 | 3,635 | 3,640 | 3,635 | 3,640 | +0.14% | 1,100 | 192億5814万 | +0.05% | 9.98 | 0.65 |
| 02/27 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 1,700 | 192億3169万 | -0.08% | 9.97 | 0.65 |
| 02/24 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 4,700 | 192億3169万 | -0.08% | 9.97 | 0.65 |
| 02/22 | 3,635 | 3,635 | 3,635 | 3,635 | +0.14% | 5,800 | 192億3169万 | -0.08% | 9.97 | 0.65 |
| 02/21 | 3,635 | 3,640 | 3,630 | 3,630 | -0.41% | 65,400 | 192億524万 | -0.25% | 9.95 | 0.65 |
| 02/20 | 3,635 | 3,645 | 3,635 | 3,645 | +0.28% | 15,600 | 192億8460万 | +0.16% | 9.99 | 0.65 |
| 02/17 | 3,635 | 3,645 | 3,635 | 3,635 | -0.27% | 23,300 | 192億3169万 | -0.11% | 9.97 | 0.65 |
| 02/16 | 3,635 | 3,645 | 3,635 | 3,645 | +0.28% | 900 | 192億8460万 | +0.16% | 9.99 | 0.65 |
| 02/15 | 3,640 | 3,640 | 3,635 | 3,635 | 0% | 600 | 192億3169万 | -0.11% | 9.97 | 0.65 |
| 02/14 | 3,635 | 3,640 | 3,635 | 3,635 | 0% | 8,100 | 192億3169万 | -0.11% | 9.97 | 0.65 |
| 02/13 | 3,640 | 3,640 | 3,635 | 3,635 | 0% | 1,300 | 192億3169万 | -0.11% | 9.97 | 0.65 |
| 02/10 | 3,640 | 3,640 | 3,635 | 3,635 | -0.14% | 1,100 | 192億3169万 | -0.14% | 9.97 | 0.65 |
| 02/09 | 3,640 | 3,640 | 3,640 | 3,640 | -0.14% | 300 | 192億5814万 | 0% | 9.98 | 0.65 |
| 02/08 | 3,635 | 3,645 | 3,635 | 3,645 | +0.14% | 800 | 192億8460万 | +0.16% | 9.99 | 0.65 |
| 02/07 | 3,640 | 3,645 | 3,635 | 3,640 | -0.14% | 2,000 | 193億5307万 | +0.03% | 9.98 | 0.65 |
| 02/06 | 3,635 | 3,645 | 3,635 | 3,645 | +0.28% | 2,400 | 193億7965万 | +0.16% | 9.99 | 0.65 |
| 02/03 | 3,640 | 3,645 | 3,635 | 3,635 | 0% | 5,500 | 193億2649万 | -0.11% | 9.97 | 0.65 |
| 02/02 | 3,645 | 3,645 | 3,635 | 3,635 | 0% | 3,100 | 193億2649万 | -0.11% | 9.97 | 0.65 |
| 02/01 | 3,645 | 3,645 | 3,635 | 3,635 | -0.14% | 1,400 | 193億2649万 | -0.11% | 9.97 | 0.65 |
| 01/31 | 3,640 | 3,645 | 3,635 | 3,640 | +0.14% | 7,800 | 193億5307万 | +0.03% | 9.98 | 0.65 |
| 01/30 | 3,645 | 3,650 | 3,635 | 3,635 | -0.14% | 66,300 | 193億2649万 | -0.11% | 9.97 | 0.65 |
| 01/27 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 1,200 | 193億5307万 | 0% | 9.98 | 0.65 |
| 01/26 | 3,640 | 3,645 | 3,640 | 3,640 | +0.14% | 1,100 | 193億5307万 | 0% | 9.98 | 0.65 |
| 01/25 | 3,635 | 3,645 | 3,635 | 3,635 | 0% | 4,100 | 193億2649万 | -0.14% | 9.97 | 0.65 |
| 01/24 | 3,645 | 3,645 | 3,635 | 3,635 | -0.27% | 4,800 | 193億2649万 | -0.14% | 9.97 | 0.65 |
| 01/23 | 3,640 | 3,645 | 3,640 | 3,645 | +0.14% | 1,400 | 193億7965万 | +0.11% | 9.99 | 0.65 |
| 01/20 | 3,640 | 3,645 | 3,640 | 3,640 | -0.14% | 8,800 | 193億5307万 | -0.03% | 9.98 | 0.65 |
| 01/19 | 3,640 | 3,645 | 3,640 | 3,645 | -0.14% | 1,400 | 193億7965万 | +0.11% | 9.99 | 0.65 |
| 01/18 | 3,635 | 3,650 | 3,635 | 3,650 | +0.27% | 5,100 | 194億624万 | +0.25% | 10.01 | 0.65 |
| 01/17 | 3,640 | 3,645 | 3,635 | 3,640 | +0.14% | 2,000 | 193億5307万 | -0.03% | 9.98 | 0.65 |
| 01/16 | 3,635 | 3,645 | 3,635 | 3,635 | 0% | 2,900 | 193億2649万 | -0.16% | 9.97 | 0.65 |
| 01/13 | 3,645 | 3,645 | 3,635 | 3,635 | -0.14% | 3,900 | 193億2649万 | -0.19% | 9.97 | 0.65 |
| 01/12 | 3,645 | 3,645 | 3,640 | 3,640 | -0.14% | 15,300 | 193億5307万 | -0.05% | 9.98 | 0.65 |
| 01/11 | 3,640 | 3,645 | 3,640 | 3,645 | +0.14% | 600 | 193億7965万 | +0.08% | 9.99 | 0.65 |
| 01/10 | 3,640 | 3,650 | 3,640 | 3,640 | 0% | 3,000 | 193億5307万 | -0.05% | 9.98 | 0.65 |
| 01/06 | 3,635 | 3,650 | 3,635 | 3,640 | +0.14% | 13,400 | 193億5307万 | -0.05% | 9.98 | 0.65 |
| 01/05 | 3,635 | 3,640 | 3,635 | 3,635 | 0% | 1,700 | 193億2649万 | -0.19% | 9.97 | 0.65 |
| 01/04 | 3,635 | 3,640 | 3,635 | 3,635 | 0% | 15,700 | 193億2649万 | -0.19% | 9.97 | 0.65 |
| 2022 | ||||||||||
| 12/30 | 3,640 | 3,640 | 3,635 | 3,635 | 0% | 4,600 | 193億2649万 | -0.22% | 9.97 | 0.65 |
| 12/29 | 3,635 | 3,640 | 3,635 | 3,635 | -0.14% | 7,700 | 193億2649万 | -0.22% | 9.97 | 0.65 |
| 12/28 | 3,640 | 3,640 | 3,635 | 3,640 | +0.14% | 12,000 | 193億5307万 | -0.08% | 9.98 | 0.65 |
| 12/27 | 3,640 | 3,640 | 3,630 | 3,635 | -0.14% | 31,000 | 193億2649万 | -0.22% | 9.97 | 0.65 |
| 12/26 | 3,635 | 3,645 | 3,635 | 3,640 | 0% | 12,600 | 193億5307万 | -0.08% | 9.98 | 0.65 |
| 12/23 | 3,645 | 3,645 | 3,640 | 3,640 | -0.14% | 10,300 | 193億5307万 | -0.08% | 9.98 | 0.65 |
| 12/22 | 3,650 | 3,650 | 3,635 | 3,645 | 0% | 109,900 | 193億7965万 | +0.05% | 9.99 | 0.66 |
| 12/21 | 3,645 | 3,645 | 3,645 | 3,645 | 0% | 34,100 | 193億7965万 | +0.05% | 9.99 | 0.66 |
| 12/20 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 17,900 | 193億7965万 | +0.05% | 9.99 | 0.66 |
| 12/19 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 52,900 | 193億7965万 | +0.66% | 9.99 | 0.66 |
| 12/16 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 5,800 | 193億7965万 | +1.84% | 9.99 | 0.66 |
| 12/15 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 38,900 | 193億7965万 | +3.17% | 9.99 | 0.66 |
| 12/14 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 6,400 | 193億7965万 | +4.5% | 9.99 | 0.66 |
| 12/13 | 3,650 | 3,650 | 3,645 | 3,645 | 0% | 35,100 | 193億7965万 | +5.87% | 9.99 | 0.66 |
| 12/12 | 3,645 | 3,650 | 3,645 | 3,645 | -0.14% | 12,400 | 193億7965万 | +7.27% | 9.99 | 0.66 |
| 12/09 | 3,645 | 3,650 | 3,645 | 3,650 | +0.14% | 15,800 | 194億624万 | +8.83% | 10.01 | 0.66 |
| 12/08 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 15,400 | 193億7965万 | +10.19% | 9.99 | 0.66 |
| 12/07 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 20,100 | 193億7965万 | +11.78% | 9.99 | 0.66 |
| 12/06 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 13,500 | 193億7965万 | +13.41% | 9.99 | 0.66 |
| 12/05 | 3,645 | 3,650 | 3,645 | 3,645 | 0% | 27,000 | 193億7965万 | +15.17% | 9.99 | 0.66 |
| 12/02 | 3,645 | 3,650 | 3,645 | 3,645 | +0.14% | 195,900 | 193億7965万 | +16.94% | 9.99 | 0.66 |
| 12/01 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 17,700 | 193億5307万 | +18.53% | 9.98 | 0.65 |
| 11/30 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 30,400 | 193億5307万 | +20.29% | 9.98 | 0.65 |
| 11/29 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 32,000 | 193億5307万 | +22.19% | 9.98 | 0.65 |
| 11/28 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 55,700 | 193億5307万 | +24.19% | 9.98 | 0.65 |
| 11/25 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 43,500 | 193億5307万 | +26.26% | 9.98 | 0.65 |
| 11/24 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 76,800 | 193億5307万 | +28.3% | 9.98 | 0.65 |
| 11/22 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 43,900 | 193億5307万 | +30.47% | 9.98 | 0.65 |
| 11/21 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 72,400 | 193億5307万 | +32.7% | 9.98 | 0.65 |
| 11/18 | 3,645 | 3,645 | 3,640 | 3,640 | 0% | 72,800 | 193億5307万 | +35.01% | 9.98 | 0.65 |
| 11/17 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 147,600 | 193億5307万 | +37.62% | 9.98 | 0.65 |
| 11/16 | 3,640 | 3,645 | 3,640 | 3,640 | 0% | 214,800 | 193億5307万 | +40.22% | 9.98 | 0.65 |
| 11/15 | 3,645 | 3,650 | 3,640 | 3,640 | +17.61% | 394,400 | 193億5307万 | +42.86% | 9.98 | 0.65 |
| 11/14 | 3,095 | 3,095 | 3,095 | 3,095 | +19.41% | 5,300 | 164億5543万 | +23.65% | 8.49 | 0.56 |
| 11/11 | 2,565 | 2,592 | 2,523 | 2,592 | +3.27% | 24,600 | 137億8109万 | +4.47% | 7.11 | 0.47 |
| 11/10 | 2,529 | 2,542 | 2,493 | 2,510 | -0.55% | 6,400 | 133億4511万 | +1.21% | 6.88 | 0.45 |
| 11/09 | 2,520 | 2,551 | 2,517 | 2,524 | +0.16% | 8,300 | 134億1955万 | +1.69% | 6.92 | 0.45 |
| 11/08 | 2,546 | 2,558 | 2,520 | 2,520 | +0.08% | 5,900 | 133億9828万 | +1.57% | 6.91 | 0.45 |
| 11/07 | 2,527 | 2,538 | 2,505 | 2,518 | -0.36% | 5,000 | 133億8764万 | +1.49% | 6.9 | 0.45 |
| 11/04 | 2,520 | 2,543 | 2,509 | 2,527 | +0.28% | 7,200 | 134億3550万 | +1.81% | 6.93 | 0.45 |
| 11/02 | 2,459 | 2,539 | 2,459 | 2,520 | +2.86% | 9,800 | 133億9828万 | +1.45% | 6.91 | 0.45 |
| 11/01 | 2,500 | 2,500 | 2,450 | 2,450 | -0.93% | 16,200 | 130億2610万 | -1.37% | 6.72 | 0.44 |
| 10/31 | 2,421 | 2,505 | 2,421 | 2,473 | +2.15% | 13,700 | 131億4839万 | -0.56% | 6.78 | 0.44 |
| 10/28 | 2,451 | 2,485 | 2,400 | 2,421 | -1.14% | 43,100 | 128億7192万 | -2.85% | 6.64 | 0.44 |
| 10/27 | 2,501 | 2,501 | 2,448 | 2,449 | -1.96% | 10,700 | 130億2079万 | -2.04% | 6.72 | 0.44 |
| 10/26 | 2,507 | 2,529 | 2,485 | 2,498 | -0.52% | 9,400 | 132億8131万 | -0.4% | 6.85 | 0.45 |
| 10/25 | 2,476 | 2,521 | 2,456 | 2,511 | +2.2% | 13,400 | 133億5043万 | +0.04% | 6.89 | 0.45 |
| 10/24 | 2,471 | 2,480 | 2,438 | 2,457 | 0% | 10,200 | 130億6332万 | -2.31% | 6.74 | 0.44 |
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 | 7,340 734 4/10 | 2,870 287 2/12 | 94,100 941,000 2/28 | - | - | +19.45% 2/28 | -19.2% 11/12 |
| 2009年 3月期 | 4,320 432 6/10 | 3,190 319 10/28 | 126,600 1,266,000 4/16 | - | - | +12.03% 4/21 | -13.03% 7/8 |
| 2010年 3月期 | 4,180 418 4/21 | 2,300 230 11/27 230 11/26 | 119,600 1,196,000 10/20 | - | - | +11.54% 4/5 | -12.85% 11/19 |
| 2011年 3月期 | 6,550 655 3/4 | 2,500 250 8/25 | 282,100 2,821,000 2/1 | 348億2438万 | 132億9175万 | +29.92% 2/21 | -29.02% 3/15 |
| 2012年 3月期 | 7,800 780 6/23 | 4,120 412 8/24 | 674,600 6,746,000 6/28 | 414億7026万 | 219億480万 | +19.11% 5/11 | -22.93% 7/4 |
| 2013年 3月期 | 4,920 492 4/2 | 3,020 302 10/15 302 9/6 | 96,200 962,000 5/29 | 261億5816万 | 160億5643万 | +20.97% 6/18 | -23.53% 5/16 |
| 2014年 3月期 | 5,540 554 5/22 | 3,570 357 3/27 | 75,300 753,000 5/20 | 294億5451万 | 189億8090万 | +19.35% 5/22 | -17.38% 6/7 |
| 2015年 3月期 | 5,390 539 12/12 | 3,420 342 5/21 | 142,300 1,423,000 5/23 | 286億5744万 | 181億8338万 | +15.94% 12/11 | -9.75% 10/16 |
| 2016年 3月期 | 5,030 503 5/21 | 3,110 311 2/12 | 175,000 1,750,000 5/21 | 267億4340万 | 165億3518万 | +6.31% 3/23 | -17.06% 2/12 |
| 2017年 3月期 | 3,860 386 12/12 | 2,840 284 6/28 | 43,200 432,000 10/31 | 205億2277万 | 150億9965万 | +12.62% 12/12 | -9.87% 6/28 |
| 2018年 3月期 | 4,620 462 2/1 | 3,390 339 5/31 339 5/30 | 54,400 544,000 2/1 | 245億6352万 | 180億2388万 | +13.73% 2/1 | -9.41% 2/14 |
| 2019年 3月期 | 4,100 410 8/1 | 2,720 3/11 | 49,300 12/25 | 217億9879万 | 144億6163万 | +13.64% 8/1 | -17.68% 12/25 |
| 2020年 3月期 | 3,610 11/26 | 1,900 3/23 | 57,900 2/3 | 191億9357万 | 101億188万 | +12.87% 10/31 | -26.8% 3/13 |
| 2021年 3月期 | 2,530 6/8 | 1,871 11/5 | 68,000 8/27 | 134億5145万 | 99億4769万 | +12.03% 3/26 | -10.2% 11/2 |
| 2022年 3月期 | 2,998 7/12 | 1,786 1/27 | 196,700 5/26 | 159億3970万 | 94億9576万 | +16.81% 3/31 | -12.52% 1/27 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 17%（1.17倍）
- 1986/12/27 vs 1985/12/28
- 93%（1.93倍）
- 1987/12/28 vs 1986/12/27
- 3%（1.03倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 20%（1.2倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 34%（1.34倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- 74%（1.74倍）
- 2002/12/30 vs 2001/12/28
- -51%（0.49倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 108%（2.08倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 46%（1.46倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 71%（1.71倍）