株価チャート
株価
3/23
- 前日 (3/22)
- 3,165
- 始値
- 3,130
- 高値
- 3,175
- 安値
- 3,120
- 終値 +0.16%
- 3,170
- 出来高 -20.41%
- 62,000
乖離率
- 株価（5日）
移動平均値 - +0.63%
3,150 - 株価（25日）
移動平均値 - -0.97%
3,201 - 出来高（5日）
移動平均値 - -33.16%
92,760
2022/10/26～2023/03/23
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 | ||||||||||
| 03/23 | 3,130 | 3,175 | 3,120 | 3,170 | +0.16% | 62,000 | 1213億5201万 | -0.97% | 8.63 | 0.53 |
| 03/22 | 3,190 | 3,190 | 3,155 | 3,165 | +1.44% | 77,900 | 1211億6060万 | -1.03% | 8.62 | 0.53 |
| 03/20 | 3,130 | 3,160 | 3,120 | 3,120 | -1.11% | 90,000 | 1194億3794万 | -2.32% | 8.5 | 0.52 |
| 03/17 | 3,185 | 3,185 | 3,135 | 3,155 | +0.48% | 114,600 | 1207億7779万 | -1.19% | 8.59 | 0.52 |
| 03/16 | 3,135 | 3,160 | 3,100 | 3,140 | -2.94% | 119,300 | 1202億357万 | -1.6% | 8.55 | 0.52 |
| 03/15 | 3,220 | 3,245 | 3,205 | 3,235 | +1.73% | 72,300 | 1238億4030万 | +1.51% | 8.81 | 0.54 |
| 03/14 | 3,210 | 3,225 | 3,155 | 3,180 | -2.9% | 112,700 | 1217億3482万 | -0.03% | 8.66 | 0.53 |
| 03/13 | 3,285 | 3,285 | 3,250 | 3,275 | -1.65% | 84,000 | 1253億7156万 | +3.08% | 8.92 | 0.54 |
| 03/10 | 3,315 | 3,350 | 3,305 | 3,330 | -0.6% | 106,200 | 1274億7703万 | +5.11% | 9.07 | 0.55 |
| 03/09 | 3,365 | 3,380 | 3,345 | 3,350 | -0.3% | 66,300 | 1282億4266万 | +6.15% | 9.12 | 0.56 |
| 03/08 | 3,300 | 3,370 | 3,290 | 3,360 | +1.66% | 98,500 | 1286億2548万 | +6.84% | 9.15 | 0.56 |
| 03/07 | 3,275 | 3,310 | 3,255 | 3,305 | +0.76% | 96,400 | 1265億2000万 | +5.46% | 9 | 0.55 |
| 03/06 | 3,270 | 3,295 | 3,255 | 3,280 | +0.92% | 54,500 | 1255億6296万 | +4.99% | 8.93 | 0.54 |
| 03/03 | 3,250 | 3,275 | 3,245 | 3,250 | +0.31% | 74,100 | 1244億1452万 | +4.3% | 8.85 | 0.54 |
| 03/02 | 3,260 | 3,270 | 3,235 | 3,240 | -0.46% | 51,200 | 1240億3171万 | +4.21% | 8.82 | 0.54 |
| 03/01 | 3,175 | 3,255 | 3,175 | 3,255 | +2.04% | 71,000 | 1246億593万 | +4.93% | 8.86 | 0.54 |
| 02/28 | 3,235 | 3,235 | 3,185 | 3,190 | -1.24% | 107,100 | 1221億1764万 | +3.07% | 8.69 | 0.53 |
| 02/27 | 3,210 | 3,260 | 3,210 | 3,230 | +0.94% | 74,400 | 1236億4889万 | +4.56% | 8.8 | 0.54 |
| 02/24 | 3,150 | 3,200 | 3,150 | 3,200 | +2.4% | 78,800 | 1225億45万 | +3.9% | 8.71 | 0.53 |
| 02/22 | 3,125 | 3,145 | 3,115 | 3,125 | -0.79% | 58,800 | 1196億2935万 | +1.69% | 8.51 | 0.52 |
| 02/21 | 3,100 | 3,170 | 3,100 | 3,150 | +1.78% | 82,200 | 1205億8638万 | +2.64% | 8.58 | 0.52 |
| 02/20 | 3,095 | 3,110 | 3,085 | 3,095 | +0.65% | 43,200 | 1184億8091万 | +1.01% | 8.43 | 0.51 |
| 02/17 | 3,050 | 3,080 | 3,050 | 3,075 | -0.16% | 57,600 | 1177億1528万 | +0.52% | 8.37 | 0.51 |
| 02/16 | 3,085 | 3,095 | 3,065 | 3,080 | +0.16% | 44,600 | 1179億669万 | +0.82% | 8.39 | 0.51 |
| 02/15 | 3,090 | 3,095 | 3,070 | 3,075 | -0.32% | 37,600 | 1177億1528万 | +0.75% | 8.37 | 0.51 |
| 02/14 | 3,125 | 3,125 | 3,075 | 3,085 | +0.16% | 33,600 | 1180億9809万 | +1.15% | 8.4 | 0.51 |
| 02/13 | 3,100 | 3,105 | 3,065 | 3,080 | -0.48% | 68,600 | 1179億669万 | +1.15% | 8.39 | 0.51 |
| 02/10 | 3,075 | 3,125 | 3,065 | 3,095 | 0% | 87,200 | 1184億8091万 | +1.78% | 8.43 | 0.51 |
| 02/09 | 3,050 | 3,095 | 3,050 | 3,095 | +1.48% | 77,700 | 1184億8091万 | +1.98% | 8.43 | 0.51 |
| 02/08 | 3,070 | 3,085 | 3,035 | 3,050 | -0.65% | 38,200 | 1167億5824万 | +0.73% | 8.31 | 0.51 |
| 02/07 | 3,090 | 3,095 | 3,060 | 3,070 | -0.81% | 41,800 | 1175億2387万 | +1.45% | 8.36 | 0.51 |
| 02/06 | 3,050 | 3,100 | 3,020 | 3,095 | +2.15% | 109,900 | 1184億8091万 | +2.42% | 8.43 | 0.51 |
| 02/03 | 3,025 | 3,045 | 3,015 | 3,030 | -0.66% | 51,400 | 1159億9262万 | +0.43% | 8.25 | 0.5 |
| 02/02 | 3,090 | 3,090 | 3,045 | 3,050 | -0.49% | 52,200 | 1167億5824万 | +1.16% | 8.31 | 0.51 |
| 02/01 | 3,120 | 3,120 | 3,065 | 3,065 | -0.97% | 67,000 | 1173億3246万 | +1.79% | 8.35 | 0.51 |
| 01/31 | 3,075 | 3,120 | 3,070 | 3,095 | +1.31% | 97,500 | 1184億8091万 | +2.96% | 8.43 | 0.51 |
| 01/30 | 3,075 | 3,090 | 3,055 | 3,055 | -0.65% | 124,000 | 1169億4965万 | +1.83% | 8.32 | 0.51 |
| 01/27 | 3,085 | 3,085 | 3,065 | 3,075 | 0% | 82,600 | 1177億1528万 | +2.67% | 8.37 | 0.51 |
| 01/26 | 3,070 | 3,095 | 3,065 | 3,075 | +0.16% | 48,300 | 1177億1528万 | +2.81% | 8.37 | 0.51 |
| 01/25 | 3,090 | 3,090 | 3,065 | 3,070 | -0.16% | 49,100 | 1175億2387万 | +2.71% | 8.36 | 0.51 |
| 01/24 | 3,070 | 3,090 | 3,060 | 3,075 | +1.15% | 52,300 | 1177億1528万 | +2.98% | 8.37 | 0.51 |
| 01/23 | 3,045 | 3,050 | 3,010 | 3,040 | +1% | 59,000 | 1163億7543万 | +1.88% | 8.28 | 0.5 |
| 01/20 | 3,015 | 3,020 | 3,005 | 3,010 | -0.17% | 30,800 | 1152億2699万 | +0.91% | 8.2 | 0.5 |
| 01/19 | 3,000 | 3,020 | 2,991 | 3,015 | -0.66% | 51,900 | 1154億1839万 | +1.04% | 8.21 | 0.5 |
| 01/18 | 3,015 | 3,055 | 3,005 | 3,035 | +1% | 53,600 | 1161億8402万 | +1.68% | 8.26 | 0.5 |
| 01/17 | 2,973 | 3,005 | 2,973 | 3,005 | +1.11% | 38,200 | 1150億3558万 | +0.64% | 8.18 | 0.5 |
| 01/16 | 2,985 | 2,990 | 2,966 | 2,972 | -0.64% | 43,300 | 1137億7229万 | -0.54% | 8.09 | 0.49 |
| 01/13 | 2,985 | 3,015 | 2,985 | 2,991 | -0.47% | 69,500 | 1144億9964万 | -0.03% | 8.14 | 0.5 |
| 01/12 | 3,010 | 3,020 | 2,995 | 3,005 | 0% | 36,500 | 1150億3558万 | +0.33% | 8.18 | 0.5 |
| 01/11 | 2,985 | 3,005 | 2,978 | 3,005 | +1.28% | 38,400 | 1150億3558万 | +0.27% | 8.18 | 0.5 |
| 01/10 | 3,010 | 3,010 | 2,961 | 2,967 | -0.34% | 61,700 | 1135億8089万 | -1.1% | 8.08 | 0.49 |
| 01/06 | 2,935 | 2,980 | 2,935 | 2,977 | +0.78% | 54,000 | 1139億6370万 | -0.96% | 8.11 | 0.49 |
| 01/05 | 2,935 | 2,954 | 2,927 | 2,954 | +0.82% | 80,400 | 1130億8323万 | -1.96% | 8.04 | 0.49 |
| 01/04 | 2,982 | 2,982 | 2,930 | 2,930 | -1.74% | 82,400 | 1121億6448万 | -3.01% | 7.98 | 0.49 |
| 2022 | ||||||||||
| 12/30 | 2,991 | 3,005 | 2,980 | 2,982 | +0.24% | 56,600 | 1141億5511万 | -1.65% | 8.12 | 0.5 |
| 12/29 | 2,971 | 2,975 | 2,946 | 2,975 | -0.03% | 49,800 | 1138億8714万 | -2.17% | 8.1 | 0.49 |
| 12/28 | 2,970 | 2,976 | 2,955 | 2,976 | +0.2% | 42,000 | 1139億2542万 | -2.46% | 8.1 | 0.49 |
| 12/27 | 2,985 | 2,987 | 2,965 | 2,970 | +0.37% | 52,000 | 1136億9573万 | -2.94% | 8.09 | 0.49 |
| 12/26 | 2,968 | 2,974 | 2,949 | 2,959 | +0.71% | 82,700 | 1132億7464万 | -3.55% | 8.06 | 0.49 |
| 12/23 | 2,929 | 2,940 | 2,920 | 2,938 | -0.41% | 53,100 | 1124億7073万 | -4.46% | 8 | 0.49 |
| 12/22 | 2,947 | 2,953 | 2,926 | 2,950 | +1.17% | 62,100 | 1129億3010万 | -4.28% | 8.03 | 0.49 |
| 12/21 | 2,974 | 2,974 | 2,916 | 2,916 | -1.95% | 116,000 | 1116億2854万 | -5.57% | 7.94 | 0.48 |
| 12/20 | 3,050 | 3,060 | 2,964 | 2,974 | -2.17% | 137,100 | 1138億4886万 | -3.91% | 8.1 | 0.49 |
| 12/19 | 2,983 | 3,040 | 2,975 | 3,040 | +1.77% | 126,100 | 1163億7543万 | -1.94% | 8.28 | 0.5 |
| 12/16 | 2,991 | 3,005 | 2,987 | 2,987 | -1.26% | 195,100 | 1143億4652万 | -3.77% | 8.13 | 0.5 |
| 12/15 | 2,990 | 3,025 | 2,986 | 3,025 | 0% | 127,000 | 1158億121万 | -2.7% | 8.24 | 0.5 |
| 12/14 | 3,040 | 3,050 | 3,025 | 3,025 | -0.17% | 46,700 | 1158億121万 | -2.92% | 8.24 | 0.5 |
| 12/13 | 3,070 | 3,080 | 3,030 | 3,030 | -0.33% | 54,600 | 1159億9262万 | -2.95% | 8.25 | 0.5 |
| 12/12 | 3,055 | 3,055 | 3,025 | 3,040 | -0.33% | 69,900 | 1163億7543万 | -2.78% | 8.28 | 0.5 |
| 12/09 | 3,040 | 3,080 | 3,040 | 3,050 | 0% | 56,200 | 1167億5824万 | -2.56% | 8.31 | 0.51 |
| 12/08 | 3,080 | 3,080 | 3,025 | 3,050 | -0.97% | 83,200 | 1167億5824万 | -2.65% | 8.31 | 0.51 |
| 12/07 | 3,065 | 3,105 | 3,060 | 3,080 | 0% | 52,500 | 1179億669万 | -1.79% | 8.39 | 0.51 |
| 12/06 | 3,045 | 3,090 | 3,045 | 3,080 | +0.82% | 65,900 | 1179億669万 | -1.94% | 8.39 | 0.51 |
| 12/05 | 3,060 | 3,060 | 3,035 | 3,055 | -0.16% | 66,900 | 1169億4965万 | -2.77% | 8.32 | 0.51 |
| 12/02 | 3,110 | 3,110 | 3,050 | 3,060 | -2.24% | 72,400 | 1171億4106万 | -2.73% | 8.33 | 0.51 |
| 12/01 | 3,170 | 3,170 | 3,130 | 3,130 | -0.48% | 58,400 | 1198億2076万 | -0.63% | 8.52 | 0.52 |
| 11/30 | 3,135 | 3,160 | 3,120 | 3,145 | -0.16% | 85,200 | 1203億9498万 | -0.22% | 8.56 | 0.52 |
| 11/29 | 3,185 | 3,185 | 3,145 | 3,150 | -1.72% | 39,100 | 1205億8638万 | -0.1% | 8.58 | 0.52 |
| 11/28 | 3,240 | 3,240 | 3,205 | 3,205 | -0.62% | 29,500 | 1226億9186万 | +1.71% | 8.73 | 0.53 |
| 11/25 | 3,240 | 3,240 | 3,215 | 3,225 | 0% | 31,600 | 1234億5749万 | +2.48% | 8.78 | 0.54 |
| 11/24 | 3,220 | 3,240 | 3,205 | 3,225 | +0.94% | 44,100 | 1234億5749万 | +2.58% | 8.78 | 0.54 |
| 11/22 | 3,185 | 3,205 | 3,180 | 3,195 | +0.79% | 50,400 | 1223億905万 | +1.75% | 8.7 | 0.53 |
| 11/21 | 3,140 | 3,170 | 3,140 | 3,170 | +1.6% | 45,500 | 1213億5201万 | +1.12% | 8.63 | 0.53 |
| 11/18 | 3,140 | 3,160 | 3,115 | 3,120 | 0% | 33,100 | 1194億3794万 | -0.35% | 8.5 | 0.52 |
| 11/17 | 3,100 | 3,130 | 3,100 | 3,120 | +0.48% | 22,800 | 1194億3794万 | -0.22% | 8.5 | 0.52 |
| 11/16 | 3,095 | 3,115 | 3,080 | 3,105 | +0.16% | 28,900 | 1188億6372万 | -0.58% | 8.45 | 0.52 |
| 11/15 | 3,105 | 3,110 | 3,085 | 3,100 | +0.32% | 38,000 | 1186億7231万 | -0.61% | 8.44 | 0.51 |
| 11/14 | 3,130 | 3,135 | 3,090 | 3,090 | -1.44% | 37,000 | 1182億8950万 | -0.99% | 8.41 | 0.51 |
| 11/11 | 3,190 | 3,195 | 3,135 | 3,135 | +0.32% | 61,600 | 1200億1216万 | +0.35% | 8.54 | 0.52 |
| 11/10 | 3,150 | 3,155 | 3,125 | 3,125 | -2.34% | 81,000 | 1196億2935万 | -0.03% | 8.51 | 0.52 |
| 11/09 | 3,185 | 3,200 | 3,170 | 3,200 | +0.79% | 32,700 | 1225億45万 | +2.33% | 8.71 | 0.53 |
| 11/08 | 3,140 | 3,190 | 3,130 | 3,175 | +0.79% | 52,500 | 1215億4342万 | +1.73% | 8.65 | 0.53 |
| 11/07 | 3,130 | 3,160 | 3,110 | 3,150 | +1.61% | 41,800 | 1205億8638万 | +1.09% | 8.58 | 0.52 |
| 11/04 | 3,120 | 3,135 | 3,075 | 3,100 | -0.8% | 80,600 | 1186億7231万 | -0.48% | 8.44 | 0.51 |
| 11/02 | 3,145 | 3,145 | 3,095 | 3,125 | -0.64% | 137,400 | 1196億2935万 | +0.32% | 8.51 | 0.52 |
| 11/01 | 3,180 | 3,210 | 3,120 | 3,145 | -1.26% | 68,300 | 1203億9498万 | +1.03% | 8.56 | 0.52 |
| 10/31 | 3,150 | 3,195 | 3,145 | 3,185 | +2.08% | 78,400 | 1219億2623万 | +2.38% | 8.67 | 0.53 |
| 10/28 | 3,110 | 3,150 | 3,105 | 3,120 | -0.79% | 114,300 | 1194億3794万 | +0.26% | 8.5 | 0.52 |
| 10/27 | 3,185 | 3,190 | 3,130 | 3,145 | -0.79% | 35,700 | 1203億9498万 | +0.96% | 8.56 | 0.52 |
| 10/26 | 3,200 | 3,205 | 3,170 | 3,170 | -0.31% | 45,300 | 1213億5201万 | +1.57% | 8.63 | 0.53 |
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 | 4,695 939 7/10 | 2,475 495 1/16 | 734,800 3,674,000 8/9 | - | - | +17.44% 5/23 | -21.8% 8/17 |
| 2009年 3月期 | 3,610 722 5/30 | 915 183 2/24 | 345,000 1,725,000 11/11 | - | - | +42.92% 4/9 | -35.22% 10/27 |
| 2010年 3月期 | 2,345 469 3/30 | 1,070 214 4/1 | 627,600 3,138,000 4/2 | - | - | +28.04% 8/13 | -19.99% 7/13 |
| 2011年 3月期 | 2,565 513 3/1 | 1,485 297 8/26 | 310,200 1,551,000 12/20 | 981億9127万 | 568億4758万 | +12.16% 10/6 | -25.73% 3/15 |
| 2012年 3月期 | 2,620 524 3/15 | 1,765 353 10/5 | 273,600 1,368,000 6/20 | 1002億9674万 | 675億6631万 | +11.19% 1/25 | -14.87% 8/22 |
| 2013年 3月期 | 2,640 528 4/3 528 4/2 | 1,875 375 10/15 | 395,000 1,975,000 11/21 | 1010億6236万 | 717億7725万 | +13.39% 11/26 | -14.99% 10/15 |
| 2014年 3月期 | 4,440 888 2/28 | 2,230 446 4/4 | 381,400 1,907,000 3/27 | 1699億6938万 | 853億6707万 | +21% 5/14 | -9.75% 6/7 |
| 2015年 3月期 | 5,250 1,050 12/8 | 3,480 696 5/8 | 1,129,000 5,645,000 4/3 | 2009億7731万 | 1332億1925万 | +12.9% 6/6 | -10.09% 10/17 |
| 2016年 3月期 | 6,250 1,250 6/4 | 2,950 590 2/12 | 497,000 2,485,000 3/24 | 2392億5871万 | 1129億3011万 | +11.87% 11/9 | -23.87% 2/12 |
| 2017年 3月期 | 5,180 1,036 3/13 | 3,005 601 7/8 | 393,600 1,968,000 4/1 | 1982億9761万 | 1150億3558万 | +11.14% 9/6 | -15.57% 6/28 |
| 2018年 3月期 | 5,165 1,033 7/12 | 4,105 821 3/26 | 478,000 2,390,000 11/1 | 1977億2339万 | 1571億4512万 | +7.78% 4/24 | -9.54% 8/18 |
| 2019年 3月期 | 5,530 10/4 | 3,335 12/25 | 901,400 4,507,000 7/30 | 2116億9610万 | 1276億6844万 | +15.65% 7/30 | -17.28% 12/25 |
| 2020年 3月期 | 4,145 4/2 | 2,082 3/19 | 333,400 8/29 | 1586億7637万 | 797億186万 | +9.81% 11/6 9/17 | -25.28% 3/19 |
| 2021年 3月期 | 3,365 3/23 | 2,176 4/3 | 596,200 9/1 | 1288億1688万 | 833億31万 | +14.89% 5/28 | -10.93% 8/3 |
| 2022年 3月期 | 3,765 9/14 | 2,855 12/1 | 275,000 10/28 | 1441億2944万 | 1092億9337万 | +8.92% 9/14 | -9.56% 3/8 |
| 最新 | 3,170 2023/3/23 | 62,000 | 1213億5201万 | -0.97% 3,201 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 32%（1.32倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- 38%（1.38倍）
- 1988/12/28 vs 1987/12/28
- 68%（1.68倍）
- 1989/12/29 vs 1988/12/28
- 80%（1.8倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- 15%（1.15倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -24%（0.76倍）
- 1998/12/30 vs 1997/12/30
- -49%（0.51倍）
- 1999/12/30 vs 1998/12/30
- 56%（1.56倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -13%（0.87倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 108%（2.08倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/03/23 vs 2022/12/30
- 6%（1.06倍）
- 過去安値
915円（2009/02/24） - 246%（3.46倍）
3,170円（3/23）