株価チャート
株価
1/27
- 前日 (1/26)
- 271
- 始値
- 271
- 高値
- 271
- 安値
- 267
- 終値 -0.37%
- 270
- 出来高 -22.32%
- 3,263,500
乖離率
- 株価(5日)
移動平均値 - +0.75%
268 - 株価(25日)
移動平均値 - +2.66%
263 - 出来高(5日)
移動平均値 - -6.7%
3,498,000
2022/08/31~2023/01/27
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 | ||||||||||
01/27 | 271 | 271 | 267 | 270 | -0.37% | 3,263,500 | 1437億6515万 | +2.66% | 11.95 | 0.66 |
01/26 | 270 | 271 | 266 | 271 | +0.37% | 4,201,300 | 1442億9761万 | +3.04% | 11.99 | 0.66 |
01/25 | 267 | 272 | 265 | 270 | +0.75% | 4,070,100 | 1437億6515万 | +2.66% | 11.95 | 0.66 |
01/24 | 264 | 268 | 264 | 268 | +2.29% | 3,723,400 | 1427億22万 | +1.52% | 11.86 | 0.65 |
01/23 | 263 | 263 | 260 | 262 | +0.77% | 2,231,700 | 1395億544万 | -0.76% | 11.59 | 0.64 |
01/20 | 257 | 261 | 256 | 260 | +1.17% | 2,414,600 | 1384億4051万 | -1.89% | 11.5 | 0.64 |
01/19 | 258 | 259 | 256 | 257 | -1.91% | 2,255,200 | 1368億4312万 | -3.38% | 11.37 | 0.63 |
01/18 | 257 | 263 | 255 | 262 | +1.95% | 3,790,100 | 1395億544万 | -1.87% | 11.59 | 0.64 |
01/17 | 256 | 259 | 255 | 257 | +1.58% | 3,039,900 | 1368億4312万 | -4.1% | 11.37 | 0.63 |
01/16 | 257 | 258 | 252 | 253 | -2.69% | 4,950,500 | 1347億1327万 | -6.3% | 11.19 | 0.62 |
01/13 | 260 | 262 | 258 | 260 | -0.76% | 2,279,800 | 1384億4051万 | -4.06% | 11.5 | 0.64 |
01/12 | 264 | 266 | 262 | 262 | 0% | 2,224,100 | 1395億544万 | -3.68% | 11.59 | 0.64 |
01/11 | 258 | 263 | 258 | 262 | +1.95% | 4,100,700 | 1395億544万 | -3.68% | 11.59 | 0.64 |
01/10 | 256 | 257 | 253 | 257 | +0.78% | 3,736,600 | 1368億4312万 | -5.86% | 11.37 | 0.63 |
01/06 | 255 | 257 | 254 | 255 | -0.39% | 3,498,200 | 1357億7819万 | -6.93% | 11.28 | 0.62 |
01/05 | 260 | 262 | 255 | 256 | -1.92% | 4,175,600 | 1363億1066万 | -6.91% | 11.33 | 0.63 |
01/04 | 260 | 262 | 256 | 261 | -1.14% | 3,717,600 | 1389億7298万 | -5.43% | 11.55 | 0.64 |
2022 | ||||||||||
12/30 | 262 | 268 | 262 | 264 | 0% | 4,163,500 | 1405億7037万 | -4.69% | 11.68 | 0.65 |
12/29 | 262 | 264 | 259 | 264 | -0.38% | 3,083,500 | 1405億7037万 | -5.04% | 11.68 | 0.65 |
12/28 | 265 | 267 | 262 | 265 | 0% | 2,716,900 | 1411億283万 | -5.36% | 11.72 | 0.65 |
12/27 | 270 | 270 | 265 | 265 | -1.49% | 2,386,600 | 1411億283万 | -5.69% | 11.72 | 0.65 |
12/26 | 266 | 270 | 264 | 269 | +3.07% | 2,965,200 | 1432億3268万 | -4.27% | 11.9 | 0.66 |
12/23 | 263 | 264 | 259 | 261 | -2.61% | 4,075,000 | 1389億7298万 | -7.45% | 11.55 | 0.64 |
12/22 | 272 | 272 | 265 | 268 | 0% | 4,511,800 | 1427億22万 | -4.96% | 11.86 | 0.65 |
12/21 | 271 | 273 | 265 | 268 | -2.19% | 4,622,300 | 1427億22万 | -5.3% | 11.86 | 0.65 |
12/20 | 281 | 281 | 271 | 274 | -1.79% | 6,574,700 | 1458億9500万 | -3.18% | 12.12 | 0.67 |
12/19 | 282 | 284 | 279 | 279 | -0.71% | 3,288,800 | 1485億5732万 | -1.76% | 12.34 | 0.68 |
12/16 | 284 | 284 | 279 | 281 | -2.43% | 5,835,300 | 1496億2225万 | -1.06% | 12.43 | 0.69 |
12/15 | 289 | 290 | 286 | 288 | +0.35% | 2,461,400 | 1533億4949万 | +1.05% | 12.74 | 0.7 |
12/14 | 284 | 287 | 284 | 287 | +0.35% | 1,965,500 | 1528億1703万 | +0.7% | 12.7 | 0.7 |
12/13 | 285 | 289 | 284 | 286 | +1.06% | 3,168,600 | 1522億8456万 | +0.35% | 12.65 | 0.7 |
12/12 | 285 | 286 | 280 | 283 | -1.05% | 3,546,300 | 1506億8717万 | -0.7% | 12.52 | 0.69 |
12/09 | 284 | 290 | 284 | 286 | -0.35% | 3,608,500 | 1522億8456万 | 0% | 12.65 | 0.7 |
12/08 | 291 | 291 | 283 | 287 | -1.03% | 6,427,100 | 1528億1703万 | +0.35% | 12.7 | 0.7 |
12/07 | 281 | 298 | 280 | 290 | +2.84% | 11,061,200 | 1544億1442万 | +1.4% | 12.83 | 0.71 |
12/06 | 281 | 284 | 274 | 282 | +4.44% | 10,295,100 | 1501億5471万 | -1.05% | 12.48 | 0.69 |
12/05 | 270 | 278 | 269 | 270 | +0.37% | 5,328,200 | 1437億6515万 | -4.93% | 11.95 | 0.66 |
12/02 | 281 | 281 | 269 | 269 | -5.61% | 8,392,400 | 1432億3268万 | -4.95% | 11.9 | 0.66 |
12/01 | 291 | 291 | 285 | 285 | -1.72% | 4,612,200 | 1517億5210万 | +0.71% | 12.61 | 0.7 |
11/30 | 288 | 293 | 286 | 290 | +0.69% | 5,354,200 | 1544億1442万 | +2.84% | 12.83 | 0.71 |
11/29 | 284 | 288 | 282 | 288 | +0.35% | 3,015,500 | 1533億4949万 | +2.86% | 12.74 | 0.7 |
11/28 | 291 | 291 | 284 | 287 | -1.03% | 4,532,300 | 1528億1703万 | +2.87% | 12.7 | 0.7 |
11/25 | 294 | 294 | 288 | 290 | -0.34% | 3,219,100 | 1544億1442万 | +4.32% | 12.83 | 0.71 |
11/24 | 289 | 295 | 288 | 291 | 0% | 5,259,000 | 1549億4688万 | +5.05% | 12.87 | 0.71 |
11/22 | 285 | 293 | 284 | 291 | +2.83% | 5,305,900 | 1549億4688万 | +5.82% | 12.87 | 0.71 |
11/21 | 280 | 284 | 279 | 283 | +1.8% | 3,691,600 | 1506億8717万 | +3.28% | 12.52 | 0.69 |
11/18 | 278 | 280 | 276 | 278 | +1.09% | 3,380,400 | 1480億2486万 | +1.83% | 12.3 | 0.68 |
11/17 | 278 | 280 | 274 | 275 | -1.08% | 3,865,300 | 1464億2746万 | +1.1% | 12.17 | 0.67 |
11/16 | 283 | 283 | 277 | 278 | -3.14% | 4,607,300 | 1480億2486万 | +2.58% | 12.3 | 0.68 |
11/15 | 287 | 289 | 283 | 287 | +1.06% | 4,020,500 | 1528億1703万 | +6.3% | 12.7 | 0.7 |
11/14 | 293 | 293 | 282 | 284 | -3.73% | 5,940,800 | 1512億1964万 | +5.58% | 12.56 | 0.69 |
11/11 | 295 | 296 | 291 | 295 | +0.34% | 6,256,400 | 1570億7674万 | +9.67% | 13.05 | 0.72 |
11/10 | 289 | 294 | 288 | 294 | +1.03% | 4,054,400 | 1565億4427万 | +9.7% | 13.01 | 0.72 |
11/09 | 290 | 293 | 288 | 291 | -0.68% | 4,560,900 | 1549億4688万 | +9.4% | 12.87 | 0.71 |
11/08 | 290 | 294 | 287 | 293 | +1.38% | 3,526,800 | 1560億1181万 | +10.57% | 12.96 | 0.72 |
11/07 | 301 | 301 | 289 | 289 | -3.34% | 7,052,300 | 1538億8195万 | +9.47% | 12.79 | 0.71 |
11/04 | 293 | 302 | 288 | 299 | +1.7% | 9,197,500 | 1592億659万 | +13.69% | 13.23 | 0.73 |
11/02 | 283 | 305 | 282 | 294 | +3.89% | 17,179,700 | 1565億4427万 | +12.64% | 13.01 | 0.72 |
11/01 | 275 | 297 | 274 | 283 | +6.79% | 21,848,500 | 1506億8717万 | +8.85% | 12.52 | 0.69 |
10/31 | 255 | 265 | 251 | 265 | +6.85% | 7,897,700 | 1411億283万 | +2.32% | 11.72 | 0.65 |
10/28 | 251 | 254 | 247 | 248 | -1.98% | 5,768,500 | 1320億5095万 | -4.25% | 10.97 | 0.61 |
10/27 | 256 | 256 | 248 | 253 | 0% | 4,653,700 | 1347億1327万 | -3.07% | 11.19 | 0.62 |
10/26 | 262 | 262 | 252 | 253 | -3.8% | 5,820,400 | 1347億1327万 | -3.44% | 11.19 | 0.62 |
10/25 | 258 | 263 | 257 | 263 | +3.14% | 3,733,200 | 1400億3790万 | 0% | 11.64 | 0.64 |
10/24 | 258 | 260 | 255 | 255 | +0.39% | 3,106,100 | 1357億7819万 | -3.41% | 11.28 | 0.62 |
10/21 | 257 | 258 | 254 | 254 | -2.68% | 2,763,200 | 1352億4573万 | -4.15% | 11.24 | 0.62 |
10/20 | 259 | 263 | 258 | 261 | -0.38% | 2,660,100 | 1389億7298万 | -1.88% | 11.55 | 0.64 |
10/19 | 257 | 262 | 256 | 262 | +1.95% | 2,790,600 | 1395億544万 | -1.87% | 11.59 | 0.64 |
10/18 | 258 | 259 | 254 | 257 | +0.39% | 2,636,300 | 1368億4312万 | -4.1% | 11.37 | 0.63 |
10/17 | 255 | 258 | 253 | 256 | 0% | 3,254,500 | 1363億1066万 | -4.83% | 11.33 | 0.63 |
10/14 | 259 | 260 | 253 | 256 | +1.99% | 4,054,100 | 1363億1066万 | -4.83% | 11.33 | 0.63 |
10/13 | 250 | 253 | 249 | 251 | -0.4% | 3,351,000 | 1336億4834万 | -6.69% | 11.1 | 0.61 |
10/12 | 256 | 256 | 248 | 252 | -1.18% | 5,748,400 | 1341億8080万 | -6.67% | 11.15 | 0.62 |
10/11 | 262 | 263 | 254 | 255 | -4.14% | 4,832,700 | 1357億7819万 | -5.56% | 11.28 | 0.62 |
10/07 | 267 | 268 | 264 | 266 | -1.12% | 3,321,900 | 1416億3529万 | -1.48% | 11.77 | 0.65 |
10/06 | 268 | 272 | 268 | 269 | -0.37% | 3,283,000 | 1432億3268万 | -0.37% | 11.9 | 0.66 |
10/05 | 270 | 271 | 266 | 270 | +1.12% | 5,210,100 | 1437億6515万 | 0% | 11.95 | 0.66 |
10/04 | 265 | 269 | 262 | 267 | +3.49% | 4,220,200 | 1421億6776万 | -1.11% | 11.81 | 0.65 |
10/03 | 251 | 258 | 250 | 258 | +1.57% | 4,481,300 | 1373億7558万 | -4.44% | 11.41 | 0.63 |
09/30 | 261 | 261 | 251 | 254 | -3.05% | 6,582,300 | 1352億4573万 | -5.93% | 11.24 | 0.62 |
09/29 | 265 | 267 | 260 | 262 | +0.77% | 4,643,000 | 1395億544万 | -3.32% | 11.59 | 0.64 |
09/28 | 262 | 263 | 254 | 260 | -1.52% | 6,690,800 | 1384億4051万 | -4.06% | 11.5 | 0.64 |
09/27 | 266 | 272 | 262 | 264 | +1.54% | 5,095,500 | 1405億7037万 | -2.94% | 11.68 | 0.65 |
09/26 | 275 | 275 | 260 | 260 | -6.47% | 9,075,900 | 1384億4051万 | -4.41% | 11.5 | 0.64 |
09/22 | 279 | 280 | 276 | 278 | -1.42% | 4,448,100 | 1480億2486万 | +2.21% | 12.3 | 0.68 |
09/21 | 282 | 284 | 279 | 282 | -1.74% | 4,553,400 | 1501億5471万 | +3.68% | 12.48 | 0.69 |
09/20 | 280 | 294 | 280 | 287 | +3.24% | 9,175,700 | 1528億1703万 | +5.9% | 12.7 | 0.7 |
09/16 | 279 | 281 | 277 | 278 | -1.07% | 3,865,800 | 1480億2486万 | +2.96% | 12.3 | 0.68 |
09/15 | 283 | 283 | 278 | 281 | 0% | 3,620,900 | 1496億2225万 | +4.07% | 12.43 | 0.69 |
09/14 | 278 | 285 | 276 | 281 | -1.4% | 5,208,600 | 1496億2225万 | +4.46% | 12.43 | 0.69 |
09/13 | 282 | 285 | 280 | 285 | +1.06% | 3,567,600 | 1517億5210万 | +6.34% | 12.61 | 0.7 |
09/12 | 286 | 291 | 281 | 282 | +0.71% | 6,678,300 | 1501億5471万 | +6.02% | 12.48 | 0.69 |
09/09 | 282 | 283 | 276 | 280 | 0% | 6,245,200 | 1490億8978万 | +5.66% | 12.39 | 0.68 |
09/08 | 270 | 281 | 269 | 280 | +6.87% | 12,412,700 | 1490億8978万 | +6.46% | 12.39 | 0.68 |
09/07 | 263 | 264 | 259 | 262 | -0.76% | 3,098,300 | 1395億544万 | 0% | 11.59 | 0.64 |
09/06 | 262 | 264 | 259 | 264 | +1.15% | 2,566,500 | 1405億7037万 | +0.76% | 11.68 | 0.65 |
09/05 | 263 | 265 | 261 | 261 | +0.38% | 3,617,100 | 1389億7298万 | 0% | 11.55 | 0.64 |
09/02 | 261 | 261 | 258 | 260 | -0.76% | 5,534,300 | 1384億4051万 | 0% | 11.5 | 0.64 |
09/01 | 261 | 263 | 259 | 262 | -1.13% | 3,218,100 | 1395億544万 | +0.77% | 11.59 | 0.64 |
08/31 | 264 | 268 | 263 | 265 | -1.12% | 4,903,900 | 1411億283万 | +1.92% | 11.72 | 0.65 |
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 | 1,137 7/17 | 642 3/18 | 6,995,000 7/31 | - | - | +11.98% 4/21 | -19.38% 1/22 |
2009年 3月期 | 816 6/2 | 203 3/3 | 9,489,000 3/5 | - | - | +22.46% 3/17 | -33.46% 10/10 |
2010年 3月期 | 483 8/14 | 279 4/1 | 12,381,000 9/8 | - | - | +24.35% 8/14 | -16.08% 7/13 |
2011年 3月期 | 473 3/4 | 312 9/1 | 13,007,000 12/14 | 2518億5499万 | 1661億2845万 | +13.67% 12/14 | -22.05% 3/15 |
2012年 3月期 | 495 7/25 | 276 11/24 | 9,234,000 7/28 | 2635億6918万 | 1469億5978万 | +10.86% 1/20 | -17.36% 8/19 |
2013年 3月期 | 355 4/2 | 131 11/14 | 35,506,000 12/6 | 1890億2436万 | 697億5265万 | +28% 12/19 | -18.72% 7/23 |
2014年 3月期 | 537 1/16 | 218 4/4 | 25,789,000 5/16 | 2859億3291万 | 1160億7693万 | +37.91% 5/21 | -18.79% 2/4 |
2015年 3月期 | 647 3/31 | 331 5/9 4/11 | 18,013,000 10/1 | 3445億390万 | 1762億4542万 | +16.17% 6/4 | -12.47% 10/17 |
2016年 3月期 | 819 6/17 | 322 2/12 | 15,999,000 6/17 | 4360億8762万 | 1714億5325万 | +9.75% 5/20 | -22.36% 2/12 |
2017年 3月期 | 604 3/21 | 243 7/8 | 24,795,000 11/2 | 3216億797万 | 1293億8863万 | +23.15% 8/8 | -19.15% 6/28 |
2018年 3月期 | 600 5/11 | 424 3/26 | 14,829,100 11/2 | 3194億7811万 | 2257億6453万 | +11.7% 11/8 | -17.09% 2/14 |
2019年 3月期 | 536 5/18 | 296 12/25 | 11,422,100 5/16 | 2854億45万 | 1576億920万 | +10.46% 5/18 | -16.85% 12/25 |
2020年 3月期 | 385 4/22 | 167 3/17 | 14,890,300 3/11 | 2049億9845万 | 889億2140万 | +15.25% 9/12 | -32.95% 3/13 |
2021年 3月期 | 354 3/23 | 162 4/6 | 14,090,200 12/1 | 1884億9208万 | 862億5909万 | +20.1% 5/28 | -14.35% 8/3 |
2022年 3月期 | 355 4/13 | 181 3/9 | 15,143,500 3/7 | 1890億2455万 | 963億7589万 | +10.39% 1/5 | -16.82% 3/9 |
最新 | 270 2023/1/27 | 3,263,500 | 1437億6515万 | +2.66% 263 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%(1.01倍)
- 1985/12/28 vs 1984/12/28
- -23%(0.77倍)
- 1986/12/27 vs 1985/12/28
- 30%(1.3倍)
- 1987/12/28 vs 1986/12/27
- -1%(0.99倍)
- 1988/12/28 vs 1987/12/28
- 53%(1.53倍)
- 1989/12/29 vs 1988/12/28
- 52%(1.52倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- 44%(1.44倍)
- 1995/12/29 vs 1994/12/30
- -8%(0.92倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/30 vs 1997/12/30
- 21%(1.21倍)
- 1999/12/30 vs 1998/12/30
- -17%(0.83倍)
- 2000/12/29 vs 1999/12/30
- 18%(1.18倍)
- 2001/12/28 vs 2000/12/29
- -40%(0.6倍)
- 2002/12/30 vs 2001/12/28
- 93%(1.93倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 59%(1.59倍)
- 2006/12/29 vs 2005/12/30
- 14%(1.14倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/30 vs 2007/12/28
- -73%(0.27倍)
- 2009/12/30 vs 2008/12/30
- 56%(1.56倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- -25%(0.75倍)
- 2013/12/30 vs 2012/12/28
- 106%(2.06倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 10%(1.1倍)
- 2023/01/27 vs 2022/12/30
- 2%(1.02倍)
- 過去安値
131円(2012/11/14) - 106%(2.06倍)
270円(1/27)