株価チャート
株価
1/26
- 前日 (1/25)
- 1,971
- 始値
- 1,971
- 高値
- 1,983
- 安値
- 1,968
- 終値 +0.3%
- 1,977
- 出来高 +4.78%
- 30,700
乖離率
- 株価（5日）
移動平均値 - +1.02%
1,957 - 株価（25日）
移動平均値 - +2.86%
1,922 - 出来高（5日）
移動平均値 - +11.31%
27,580
2022/08/30～2023/01/26
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 | ||||||||||
| 01/26 | 1,971 | 1,983 | 1,968 | 1,977 | +0.3% | 30,700 | 939億8149万 | +2.86% | 12.99 | 1.08 |
| 01/25 | 1,975 | 1,979 | 1,961 | 1,971 | -0.05% | 29,300 | 936億9626万 | +2.55% | 12.95 | 1.08 |
| 01/24 | 1,965 | 1,978 | 1,950 | 1,972 | +1.34% | 31,400 | 937億4380万 | +2.49% | 12.96 | 1.08 |
| 01/23 | 1,937 | 1,950 | 1,934 | 1,946 | +1.41% | 26,800 | 925億783万 | +1.04% | 12.78 | 1.07 |
| 01/20 | 1,907 | 1,931 | 1,907 | 1,919 | +0.42% | 19,700 | 912億2432万 | -0.52% | 12.61 | 1.05 |
| 01/19 | 1,934 | 1,934 | 1,908 | 1,911 | -1.19% | 21,900 | 908億4402万 | -1.09% | 12.55 | 1.05 |
| 01/18 | 1,915 | 1,990 | 1,906 | 1,934 | +1.47% | 32,100 | 919億3738万 | -0.05% | 12.71 | 1.06 |
| 01/17 | 1,892 | 1,911 | 1,891 | 1,906 | +1.44% | 25,900 | 906億633万 | -1.65% | 12.52 | 1.04 |
| 01/16 | 1,881 | 1,895 | 1,876 | 1,879 | -1.05% | 23,900 | 893億2282万 | -3.19% | 12.34 | 1.03 |
| 01/13 | 1,900 | 1,921 | 1,894 | 1,899 | -0.78% | 34,900 | 902億7357万 | -2.37% | 12.48 | 1.04 |
| 01/12 | 1,916 | 1,919 | 1,905 | 1,914 | +0.1% | 25,000 | 909億8663万 | -1.75% | 12.57 | 1.05 |
| 01/11 | 1,887 | 1,912 | 1,887 | 1,912 | +1.92% | 32,000 | 908億9155万 | -2% | 12.56 | 1.05 |
| 01/10 | 1,881 | 1,894 | 1,871 | 1,876 | -0.16% | 37,200 | 891億8021万 | -4.04% | 12.32 | 1.03 |
| 01/06 | 1,863 | 1,882 | 1,852 | 1,879 | -0.63% | 58,100 | 893億2282万 | -4.18% | 12.34 | 1.03 |
| 01/05 | 1,898 | 1,902 | 1,875 | 1,891 | -1.15% | 45,600 | 898億9327万 | -3.91% | 12.42 | 1.04 |
| 01/04 | 1,964 | 1,964 | 1,913 | 1,913 | -1.9% | 40,000 | 909億3909万 | -3.14% | 12.57 | 1.05 |
| 2022 | ||||||||||
| 12/30 | 1,952 | 1,978 | 1,943 | 1,950 | +0.52% | 44,100 | 926億9798万 | -1.56% | 12.81 | 1.07 |
| 12/29 | 1,920 | 1,946 | 1,909 | 1,940 | +0.31% | 35,400 | 922億2260万 | -2.27% | 12.75 | 1.06 |
| 12/28 | 1,923 | 1,936 | 1,915 | 1,934 | +0.57% | 35,900 | 919億3738万 | -2.81% | 12.71 | 1.06 |
| 12/27 | 1,922 | 1,935 | 1,916 | 1,923 | +0.05% | 28,200 | 914億1447万 | -3.61% | 12.63 | 1.05 |
| 12/26 | 1,939 | 1,939 | 1,906 | 1,922 | +0.21% | 34,000 | 913億6693万 | -3.85% | 12.63 | 1.05 |
| 12/23 | 1,914 | 1,920 | 1,905 | 1,918 | -0.67% | 21,200 | 911億7678万 | -4.2% | 12.6 | 1.05 |
| 12/22 | 1,924 | 1,931 | 1,905 | 1,931 | +1.1% | 46,800 | 917億9476万 | -3.69% | 12.69 | 1.06 |
| 12/21 | 1,934 | 1,935 | 1,898 | 1,910 | -1.14% | 52,600 | 907億9648万 | -4.88% | 12.55 | 1.05 |
| 12/20 | 1,980 | 1,986 | 1,923 | 1,932 | -2.28% | 64,800 | 918億4230万 | -3.98% | 12.69 | 1.06 |
| 12/19 | 1,990 | 1,990 | 1,977 | 1,977 | -1.25% | 30,100 | 939億8149万 | -1.89% | 12.99 | 1.08 |
| 12/16 | 2,007 | 2,012 | 1,993 | 2,002 | -1.09% | 36,200 | 951億6992万 | -0.79% | 13.15 | 1.1 |
| 12/15 | 2,010 | 2,036 | 2,005 | 2,024 | +0.35% | 14,800 | 962億1575万 | +0.25% | 13.3 | 1.11 |
| 12/14 | 2,009 | 2,019 | 2,004 | 2,017 | +0.75% | 14,900 | 958億8298万 | -0.1% | 13.25 | 1.1 |
| 12/13 | 2,010 | 2,019 | 1,996 | 2,002 | +0.5% | 20,400 | 951億6992万 | -0.89% | 13.15 | 1.1 |
| 12/12 | 2,002 | 2,007 | 1,990 | 1,992 | -0.4% | 33,700 | 946億9455万 | -1.43% | 13.09 | 1.09 |
| 12/09 | 1,980 | 2,006 | 1,980 | 2,000 | +1.01% | 28,500 | 950億7485万 | -1.14% | 13.14 | 1.1 |
| 12/08 | 1,985 | 1,990 | 1,956 | 1,980 | -0.1% | 63,200 | 941億2410万 | -2.27% | 13.01 | 1.08 |
| 12/07 | 1,977 | 1,995 | 1,977 | 1,982 | -0.1% | 36,600 | 942億1917万 | -2.36% | 13.02 | 1.09 |
| 12/06 | 1,975 | 1,994 | 1,975 | 1,984 | 0% | 41,800 | 943億1425万 | -2.51% | 13.03 | 1.09 |
| 12/05 | 1,987 | 2,000 | 1,975 | 1,984 | -0.8% | 44,200 | 943億1425万 | -2.65% | 13.03 | 1.09 |
| 12/02 | 2,035 | 2,035 | 1,991 | 2,000 | -1.72% | 54,700 | 950億7485万 | -2.1% | 13.14 | 1.1 |
| 12/01 | 2,059 | 2,062 | 2,026 | 2,035 | -1.17% | 35,800 | 967億3866万 | -0.63% | 13.37 | 1.11 |
| 11/30 | 2,041 | 2,061 | 2,033 | 2,059 | +0.24% | 65,500 | 978億7956万 | +0.39% | 13.53 | 1.13 |
| 11/29 | 2,040 | 2,061 | 2,033 | 2,054 | -0.39% | 40,000 | 976億4187万 | +0.1% | 13.49 | 1.12 |
| 11/28 | 2,078 | 2,085 | 2,051 | 2,062 | 0% | 52,300 | 980億2217万 | +0.49% | 13.55 | 1.13 |
| 11/25 | 2,080 | 2,080 | 2,056 | 2,062 | -0.67% | 27,500 | 980億2217万 | +0.49% | 13.55 | 1.13 |
| 11/24 | 2,051 | 2,085 | 2,051 | 2,076 | +1.52% | 38,400 | 986億8769万 | +1.12% | 13.64 | 1.14 |
| 11/22 | 2,024 | 2,058 | 2,024 | 2,045 | +1.34% | 51,700 | 972億1403万 | -0.34% | 13.44 | 1.12 |
| 11/21 | 2,008 | 2,025 | 2,008 | 2,018 | +1.05% | 25,400 | 959億3052万 | -1.61% | 13.26 | 1.11 |
| 11/18 | 2,016 | 2,016 | 1,980 | 1,997 | -0.15% | 95,200 | 949億3223万 | -2.68% | 13.12 | 1.09 |
| 11/17 | 2,016 | 2,028 | 1,995 | 2,000 | -0.79% | 37,200 | 950億7485万 | -2.53% | 13.14 | 1.1 |
| 11/16 | 2,004 | 2,025 | 1,994 | 2,016 | +0.75% | 22,600 | 958億3545万 | -1.75% | 13.24 | 1.1 |
| 11/15 | 1,996 | 2,013 | 1,936 | 2,001 | -0.45% | 27,200 | 951億2238万 | -2.44% | 13.15 | 1.1 |
| 11/14 | 2,043 | 2,047 | 2,010 | 2,010 | -1.37% | 58,900 | 955億5022万 | -2.09% | 13.21 | 1.1 |
| 11/11 | 2,050 | 2,053 | 2,022 | 2,038 | +0.49% | 50,700 | 968億8127万 | -0.83% | 13.39 | 1.12 |
| 11/10 | 2,040 | 2,046 | 2,019 | 2,028 | -0.83% | 59,100 | 964億589万 | -1.36% | 13.32 | 1.11 |
| 11/09 | 2,042 | 2,049 | 2,025 | 2,045 | +0.99% | 52,200 | 972億1403万 | -0.54% | 13.44 | 1.12 |
| 11/08 | 2,040 | 2,053 | 2,025 | 2,025 | -0.69% | 70,400 | 962億6328万 | -1.41% | 13.3 | 1.11 |
| 11/07 | 2,055 | 2,061 | 2,034 | 2,039 | +0.05% | 71,400 | 969億2881万 | -0.63% | 13.4 | 1.12 |
| 11/04 | 2,060 | 2,069 | 2,025 | 2,038 | -1.16% | 65,600 | 968億8127万 | -0.63% | 13.39 | 1.12 |
| 11/02 | 2,077 | 2,077 | 2,040 | 2,062 | -1.01% | 201,400 | 980億2217万 | +0.68% | 13.55 | 1.13 |
| 11/01 | 2,134 | 2,143 | 2,072 | 2,083 | -1.88% | 88,200 | 990億2045万 | +1.96% | 13.68 | 1.14 |
| 10/31 | 2,099 | 2,144 | 2,061 | 2,123 | +3.61% | 151,900 | 1009億2195万 | +4.22% | 13.95 | 1.16 |
| 10/28 | 2,074 | 2,075 | 2,017 | 2,049 | -2.57% | 252,700 | 974億418万 | +0.94% | 13.46 | 1.12 |
| 10/27 | 2,108 | 2,113 | 2,094 | 2,103 | -1.08% | 68,000 | 999億7120万 | +3.8% | 13.82 | 1.15 |
| 10/26 | 2,125 | 2,140 | 2,120 | 2,126 | +0.43% | 67,300 | 1010億6456万 | +5.2% | 13.97 | 1.16 |
| 10/25 | 2,100 | 2,129 | 2,095 | 2,117 | +1.44% | 76,700 | 1006億3673万 | +5.06% | 13.91 | 1.16 |
| 10/24 | 2,110 | 2,118 | 2,078 | 2,087 | +1.85% | 67,000 | 992億1060万 | +3.83% | 13.71 | 1.14 |
| 10/21 | 2,060 | 2,063 | 2,044 | 2,049 | -0.97% | 70,600 | 974億418万 | +2.14% | 13.46 | 1.12 |
| 10/20 | 2,061 | 2,082 | 2,057 | 2,069 | -0.62% | 36,300 | 983億5493万 | +3.19% | 13.59 | 1.13 |
| 10/19 | 2,048 | 2,094 | 2,045 | 2,082 | +1.22% | 53,100 | 989億7292万 | +3.89% | 13.68 | 1.14 |
| 10/18 | 2,050 | 2,057 | 2,037 | 2,057 | +1.68% | 36,800 | 977億8448万 | +2.7% | 13.51 | 1.13 |
| 10/17 | 2,015 | 2,028 | 2,005 | 2,023 | -0.64% | 29,800 | 961億6821万 | +1.05% | 13.29 | 1.11 |
| 10/14 | 2,015 | 2,052 | 2,002 | 2,036 | +2.21% | 50,700 | 967億8619万 | +1.75% | 13.38 | 1.11 |
| 10/13 | 1,998 | 2,014 | 1,980 | 1,992 | -0.3% | 57,200 | 946億9455万 | -0.4% | 13.09 | 1.09 |
| 10/12 | 1,991 | 2,002 | 1,970 | 1,998 | +0.35% | 40,300 | 949億7977万 | -0.1% | 13.13 | 1.09 |
| 10/11 | 2,019 | 2,024 | 1,978 | 1,991 | -2.93% | 73,300 | 946億4701万 | -0.45% | 13.08 | 1.09 |
| 10/07 | 2,056 | 2,058 | 2,035 | 2,051 | -1.11% | 44,900 | 974億9926万 | +2.5% | 13.47 | 1.12 |
| 10/06 | 2,054 | 2,083 | 2,048 | 2,074 | +1.37% | 58,200 | 985億9262万 | +3.75% | 13.63 | 1.14 |
| 10/05 | 2,050 | 2,060 | 2,037 | 2,046 | +0.44% | 69,500 | 972億6157万 | +2.51% | 13.44 | 1.12 |
| 10/04 | 2,002 | 2,050 | 2,002 | 2,037 | +2.57% | 69,700 | 968億3373万 | +2.21% | 13.38 | 1.12 |
| 10/03 | 1,975 | 1,998 | 1,954 | 1,986 | -0.15% | 80,600 | 944億932万 | -0.3% | 13.05 | 1.09 |
| 09/30 | 1,978 | 2,000 | 1,968 | 1,989 | -0.65% | 63,100 | 945億5194万 | -0.2% | 13.07 | 1.09 |
| 09/29 | 2,004 | 2,008 | 1,974 | 2,002 | +1.68% | 55,500 | 951億6992万 | +0.45% | 13.15 | 1.1 |
| 09/28 | 1,934 | 1,977 | 1,925 | 1,969 | +1.86% | 89,700 | 936億119万 | -1.15% | 12.94 | 1.08 |
| 09/27 | 1,931 | 1,948 | 1,926 | 1,933 | -0.05% | 55,300 | 918億8984万 | -3.01% | 12.7 | 1.06 |
| 09/26 | 1,938 | 1,944 | 1,919 | 1,934 | -0.67% | 55,600 | 919億3738万 | -3.11% | 12.71 | 1.06 |
| 09/22 | 1,930 | 1,954 | 1,923 | 1,947 | -0.05% | 37,400 | 925億5536万 | -2.65% | 12.79 | 1.07 |
| 09/21 | 1,978 | 1,978 | 1,946 | 1,948 | -2.26% | 40,000 | 926億290万 | -2.7% | 12.8 | 1.07 |
| 09/20 | 1,967 | 2,011 | 1,967 | 1,993 | +1.32% | 40,400 | 947億4209万 | -0.5% | 13.09 | 1.09 |
| 09/16 | 1,985 | 2,002 | 1,966 | 1,967 | -1.5% | 87,300 | 935億611万 | -1.65% | 12.92 | 1.08 |
| 09/15 | 1,982 | 2,001 | 1,975 | 1,997 | +0.76% | 31,600 | 949億3223万 | -0.1% | 13.12 | 1.09 |
| 09/14 | 1,974 | 2,004 | 1,960 | 1,982 | -2.41% | 39,600 | 942億1917万 | -0.65% | 13.02 | 1.09 |
| 09/13 | 2,044 | 2,055 | 2,030 | 2,031 | -0.39% | 31,000 | 965億4851万 | +1.96% | 13.34 | 1.11 |
| 09/12 | 2,070 | 2,070 | 2,031 | 2,039 | -0.59% | 32,700 | 969億2881万 | +2.62% | 13.4 | 1.12 |
| 09/09 | 2,024 | 2,053 | 2,018 | 2,051 | +0.69% | 65,600 | 974億9926万 | +3.43% | 13.47 | 1.12 |
| 09/08 | 2,028 | 2,041 | 2,012 | 2,037 | +2.46% | 57,700 | 968億3373万 | +3.03% | 13.38 | 1.12 |
| 09/07 | 2,018 | 2,018 | 1,972 | 1,988 | -1.49% | 33,600 | 945億440万 | +0.86% | 13.06 | 1.09 |
| 09/06 | 1,986 | 2,032 | 1,981 | 2,018 | +1.61% | 65,300 | 959億3052万 | +2.64% | 13.26 | 1.11 |
| 09/05 | 1,979 | 2,000 | 1,977 | 1,986 | -0.7% | 34,600 | 944億932万 | +1.27% | 13.05 | 1.09 |
| 09/02 | 2,019 | 2,019 | 1,992 | 2,000 | -0.4% | 60,200 | 950億7485万 | +2.62% | 13.14 | 1.1 |
| 09/01 | 2,020 | 2,074 | 2,004 | 2,008 | 0% | 93,700 | 954億5515万 | +3.61% | 13.19 | 1.1 |
| 08/31 | 1,966 | 2,008 | 1,965 | 2,008 | +0.4% | 52,100 | 954億5515万 | +4.26% | 13.19 | 1.1 |
| 08/30 | 1,984 | 2,000 | 1,980 | 2,000 | +1.52% | 44,300 | 950億7485万 | +4.49% | 13.14 | 1.1 |
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 | 1,940 7/2 | 1,029 3/18 | 559,000 10/24 | - | - | +14.32% 4/21 | -16.73% 10/25 |
| 2009年 3月期 | 1,373 6/6 | 688 10/28 | 308,000 7/30 | - | - | +13.61% 2/18 | -24.41% 10/27 |
| 2010年 3月期 | 1,115 4/6 | 788 11/26 | 178,000 7/30 | - | - | +6.96% 5/6 12/29 | -9.09% 10/6 |
| 2011年 3月期 | 1,124 5/6 | 825 3/15 | 306,000 6/14 | 567億6270万 | 416億6301万 | +11.8% 6/22 | -18.94% 3/15 |
| 2012年 3月期 | 1,079 4/14 | 859 8/9 | 196,000 4/14 | 544億9017万 | 433億8003万 | +9.72% 9/30 | -7.96% 8/8 |
| 2013年 3月期 | 1,218 3/25 | 843 9/6 | 231,000 7/30 | 615億976万 | 425億7202万 | +8.19% 1/7 | -6.8% 6/4 |
| 2014年 3月期 | 1,265 5/21 | 1,002 6/7 | 222,000 5/24 | 638億8329万 | 506億162万 | +7.67% 5/21 | -11.99% 6/6 |
| 2015年 3月期 | 1,469 3/23 | 1,067 5/21 5/20 | 160,000 7/30 | 741億8541万 | 538億8416万 | +9% 2/19 | -8.32% 10/17 |
| 2016年 3月期 | 1,438 4/3 | 1,105 1/21 | 148,000 7/30 | 711億8190万 | 546億9819万 | +10.34% 5/10 | -13.43% 8/25 |
| 2017年 3月期 | 1,596 3/17 | 1,062 6/24 | 181,000 1/30 | 790億299万 | 525億6966万 | +10.18% 12/5 | -9.77% 6/24 |
| 2018年 3月期 | 1,693 5/11 | 1,318 3/26 | 220,000 7/31 | 838億455万 | 652億4182万 | +10.24% 5/11 | -10.8% 2/14 |
| 2019年 3月期 | 1,735 10/2 | 1,194 12/25 | 486,300 7/30 | 858億8358万 | 591億374万 | +17.83% 7/30 | -12.61% 12/25 |
| 2020年 3月期 | 2,276 11/20 | 1,285 3/19 | 571,700 5/7 | 1118億4588万 | 631億4673万 | +11.09% 11/20 | -26.65% 3/13 |
| 2021年 3月期 | 1,739 3/19 | 1,382 12/1 | 312,300 1/28 | 833億6318万 | 679億1345万 | +10.13% 2/8 | -7.35% 7/1 |
| 2022年 3月期 | 2,028 9/16 | 1,561 4/28 | 189,500 4/30 | 964億589万 | 748億3032万 | +6.38% 6/23 | -8.82% 10/12 |
| 最新 | 1,977 2023/1/26 | 30,700 | 939億8149万 | +2.86% 1,922 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 88%（1.88倍）
- 1990/12/28 vs 1989/12/29
- -11%（0.89倍）
- 1991/12/30 vs 1990/12/28
- -17%（0.83倍）
- 1992/12/30 vs 1991/12/30
- 19%（1.19倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 25%（1.25倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/01/26 vs 2022/12/30
- 1%（1.01倍）
- 過去安値
285円（1983/02/24） - 593%（6.93倍）
1,977円（1/26）