株価チャート
株価
3/23
- 前日 (3/22)
- 5,020
- 始値
- 4,980
- 高値
- 5,060
- 安値
- 4,950
- 終値 +0.2%
- 5,030
- 出来高 -14.58%
- 547,100
乖離率
- 株価（5日）
移動平均値 - +0.66%
4,997 - 株価（25日）
移動平均値 - -3.12%
5,192 - 出来高（5日）
移動平均値 - -15.91%
650,580
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 | 4,980 | 5,060 | 4,950 | 5,030 | +0.2% | 547,100 | 7509億6386万 | -3.12% | 12.07 | 1.49 |
| 03/22 | 5,060 | 5,060 | 5,000 | 5,020 | +1.31% | 640,500 | 7494億7089万 | -3.44% | 12.05 | 1.48 |
| 03/20 | 4,985 | 5,050 | 4,955 | 4,955 | -1.29% | 584,800 | 7397億6659万 | -4.8% | 11.89 | 1.46 |
| 03/17 | 5,020 | 5,040 | 4,945 | 5,020 | +1.21% | 755,800 | 7494億7089万 | -3.68% | 12.05 | 1.48 |
| 03/16 | 4,880 | 5,000 | 4,870 | 4,960 | -1.39% | 724,700 | 7405億1307万 | -4.93% | 11.91 | 1.47 |
| 03/15 | 5,010 | 5,040 | 4,980 | 5,030 | +1.82% | 648,400 | 7509億6386万 | -3.7% | 12.07 | 1.49 |
| 03/14 | 5,090 | 5,100 | 4,910 | 4,940 | -4.82% | 1,122,000 | 7375億2713万 | -5.53% | 11.86 | 1.46 |
| 03/13 | 5,160 | 5,200 | 5,110 | 5,190 | -0.76% | 592,900 | 7748億5138万 | -0.92% | 12.46 | 1.53 |
| 03/10 | 5,240 | 5,290 | 5,230 | 5,230 | -2.43% | 888,600 | 7808億2326万 | -0.15% | 12.56 | 1.55 |
| 03/09 | 5,480 | 5,480 | 5,340 | 5,360 | -0.92% | 690,200 | 8002億3187万 | +2.33% | 12.87 | 1.58 |
| 03/08 | 5,360 | 5,430 | 5,350 | 5,410 | -0.92% | 641,200 | 8076億9672万 | +3.4% | 12.99 | 1.6 |
| 03/07 | 5,400 | 5,480 | 5,380 | 5,460 | +0.37% | 599,000 | 8151億6157万 | +4.52% | 13.11 | 1.61 |
| 03/06 | 5,320 | 5,440 | 5,310 | 5,440 | +2.64% | 904,600 | 8121億7563万 | +4.29% | 13.06 | 1.61 |
| 03/03 | 5,210 | 5,310 | 5,200 | 5,300 | +2.32% | 913,700 | 7912億7405万 | +1.81% | 12.72 | 1.57 |
| 03/02 | 5,340 | 5,350 | 5,150 | 5,180 | -3.18% | 960,900 | 7733億5841万 | -0.5% | 12.43 | 1.53 |
| 03/01 | 5,240 | 5,350 | 5,240 | 5,350 | +1.71% | 519,100 | 7987億3890万 | +2.65% | 12.84 | 1.58 |
| 02/28 | 5,260 | 5,280 | 5,230 | 5,260 | +0.57% | 761,400 | 7853億217万 | +0.96% | 12.63 | 1.55 |
| 02/27 | 5,140 | 5,250 | 5,130 | 5,230 | +1.36% | 407,600 | 7808億2326万 | +0.44% | 12.56 | 1.55 |
| 02/24 | 5,100 | 5,170 | 5,080 | 5,160 | +1.98% | 488,400 | 7703億7247万 | -0.77% | 12.39 | 1.53 |
| 02/22 | 5,130 | 5,160 | 5,050 | 5,060 | -2.5% | 646,500 | 7554億4277万 | -2.58% | 12.15 | 1.5 |
| 02/21 | 5,220 | 5,230 | 5,180 | 5,190 | -0.76% | 293,300 | 7748億5138万 | -0.19% | 12.46 | 1.53 |
| 02/20 | 5,230 | 5,260 | 5,220 | 5,230 | 0% | 304,500 | 7808億2326万 | +0.67% | 12.56 | 1.55 |
| 02/17 | 5,240 | 5,270 | 5,210 | 5,230 | -2.06% | 587,700 | 7808億2326万 | +0.81% | 12.56 | 1.55 |
| 02/16 | 5,260 | 5,340 | 5,240 | 5,340 | +2.3% | 617,500 | 7972億4593万 | +2.99% | 12.82 | 1.58 |
| 02/15 | 5,280 | 5,280 | 5,210 | 5,220 | +0.38% | 567,900 | 7793億3029万 | +0.73% | 12.53 | 1.54 |
| 02/14 | 5,230 | 5,240 | 5,170 | 5,200 | +0.58% | 416,500 | 7763億4435万 | +0.37% | 12.48 | 1.54 |
| 02/13 | 5,120 | 5,180 | 5,110 | 5,170 | +0.58% | 485,800 | 7718億6544万 | -0.19% | 12.41 | 1.53 |
| 02/10 | 5,150 | 5,210 | 5,120 | 5,140 | 0% | 554,700 | 7673億8653万 | -0.73% | 12.34 | 1.52 |
| 02/09 | 5,040 | 5,170 | 5,040 | 5,140 | +0.59% | 697,600 | 7673億8653万 | -0.71% | 12.34 | 1.52 |
| 02/08 | 5,220 | 5,220 | 5,080 | 5,110 | -1.35% | 761,100 | 7629億762万 | -1.18% | 12.27 | 1.51 |
| 02/07 | 5,170 | 5,200 | 5,140 | 5,180 | +0.19% | 426,800 | 7733億5841万 | +0.23% | 12.43 | 1.53 |
| 02/06 | 5,220 | 5,230 | 5,160 | 5,170 | -0.19% | 561,000 | 7718億6544万 | +0.15% | 12.41 | 1.53 |
| 02/03 | 5,240 | 5,240 | 5,150 | 5,180 | -0.96% | 622,900 | 7733億5841万 | +0.47% | 12.43 | 1.53 |
| 02/02 | 5,260 | 5,260 | 5,190 | 5,230 | +0.38% | 492,400 | 7808億2326万 | +1.53% | 12.56 | 1.55 |
| 02/01 | 5,280 | 5,280 | 5,170 | 5,210 | -0.19% | 578,900 | 7778億3732万 | +1.22% | 12.51 | 1.54 |
| 01/31 | 5,290 | 5,290 | 5,190 | 5,220 | -0.57% | 607,500 | 7793億3029万 | +1.56% | 12.53 | 1.54 |
| 01/30 | 5,200 | 5,340 | 5,180 | 5,250 | +1.16% | 1,069,300 | 7838億920万 | +2.18% | 12.6 | 1.55 |
| 01/27 | 5,130 | 5,260 | 5,070 | 5,190 | -2.26% | 2,153,900 | 7748億5138万 | +1.07% | 12.46 | 1.53 |
| 01/26 | 5,320 | 5,370 | 5,270 | 5,310 | -0.38% | 861,000 | 7927億6702万 | +3.37% | 12.75 | 1.57 |
| 01/25 | 5,290 | 5,350 | 5,230 | 5,330 | +0.76% | 556,300 | 7957億5296万 | +3.68% | 12.8 | 1.58 |
| 01/24 | 5,310 | 5,320 | 5,260 | 5,290 | +1.93% | 588,900 | 7897億8108万 | +2.82% | 12.7 | 1.56 |
| 01/23 | 5,150 | 5,200 | 5,080 | 5,190 | +2.77% | 665,300 | 7748億5138万 | +0.68% | 12.46 | 1.53 |
| 01/20 | 4,995 | 5,050 | 4,980 | 5,050 | +0.4% | 573,700 | 7539億4980万 | -2.34% | 12.12 | 1.49 |
| 01/19 | 5,110 | 5,130 | 5,030 | 5,030 | -3.08% | 667,100 | 7509億6386万 | -3.12% | 12.07 | 1.49 |
| 01/18 | 5,100 | 5,220 | 5,040 | 5,190 | +2.17% | 766,400 | 7748億5138万 | -0.46% | 12.46 | 1.53 |
| 01/17 | 5,050 | 5,140 | 5,050 | 5,080 | +0.79% | 378,200 | 7584億2871万 | -2.87% | 12.19 | 1.5 |
| 01/16 | 5,080 | 5,130 | 5,020 | 5,040 | -2.51% | 440,800 | 7524億5683万 | -3.91% | 12.1 | 1.49 |
| 01/13 | 5,200 | 5,240 | 5,140 | 5,170 | -1.52% | 560,700 | 7718億6544万 | -1.8% | 12.41 | 1.53 |
| 01/12 | 5,250 | 5,300 | 5,230 | 5,250 | +0.96% | 573,100 | 7838億920万 | -0.61% | 12.6 | 1.55 |
| 01/11 | 5,130 | 5,250 | 5,120 | 5,200 | +0.39% | 790,400 | 7763億4435万 | -1.78% | 12.48 | 1.54 |
| 01/10 | 5,210 | 5,280 | 5,170 | 5,180 | +0.97% | 832,700 | 7733億5841万 | -2.45% | 12.43 | 1.53 |
| 01/06 | 5,090 | 5,190 | 5,070 | 5,130 | +0.59% | 798,100 | 7658億9356万 | -3.82% | 12.31 | 1.52 |
| 01/05 | 5,000 | 5,100 | 5,000 | 5,100 | +2.1% | 713,000 | 7614億1465万 | -4.73% | 12.24 | 1.51 |
| 01/04 | 4,975 | 5,060 | 4,965 | 4,995 | -0.7% | 683,600 | 7457億3847万 | -7.07% | 11.99 | 1.48 |
| 2022 | ||||||||||
| 12/30 | 5,030 | 5,090 | 5,020 | 5,030 | 0% | 411,200 | 7509億6386万 | -6.89% | 12.07 | 1.49 |
| 12/29 | 5,000 | 5,040 | 4,980 | 5,030 | 0% | 379,600 | 7509億6386万 | -7.4% | 12.07 | 1.49 |
| 12/28 | 5,010 | 5,060 | 4,950 | 5,030 | -0.4% | 482,700 | 7509億6386万 | -7.96% | 12.07 | 1.49 |
| 12/27 | 5,180 | 5,190 | 4,995 | 5,050 | -1.37% | 474,600 | 7539億4980万 | -8.18% | 12.12 | 1.49 |
| 12/26 | 5,060 | 5,130 | 5,040 | 5,120 | +1.59% | 337,100 | 7644億59万 | -7.45% | 12.29 | 1.51 |
| 12/23 | 5,100 | 5,130 | 5,030 | 5,040 | -2.7% | 711,800 | 7524億5683万 | -9.4% | 12.1 | 1.49 |
| 12/22 | 5,200 | 5,230 | 5,170 | 5,180 | +0.39% | 469,200 | 7733億5841万 | -7.47% | 12.43 | 1.53 |
| 12/21 | 5,240 | 5,260 | 5,160 | 5,160 | -1.71% | 709,000 | 7703億7247万 | -8.35% | 12.39 | 1.53 |
| 12/20 | 5,420 | 5,440 | 5,220 | 5,250 | -3.14% | 847,700 | 7838億920万 | -7.24% | 12.6 | 1.55 |
| 12/19 | 5,400 | 5,450 | 5,400 | 5,420 | -0.18% | 524,200 | 8091億8969万 | -4.69% | 13.01 | 1.6 |
| 12/16 | 5,420 | 5,470 | 5,380 | 5,430 | -1.63% | 711,800 | 8106億8266万 | -4.97% | 13.04 | 1.6 |
| 12/15 | 5,520 | 5,570 | 5,490 | 5,520 | -1.25% | 437,500 | 8241億1939万 | -3.66% | 13.25 | 1.63 |
| 12/14 | 5,610 | 5,630 | 5,570 | 5,590 | 0% | 334,200 | 8345億7017万 | -2.7% | 13.42 | 1.65 |
| 12/13 | 5,670 | 5,680 | 5,590 | 5,590 | +0.18% | 538,000 | 8345億7017万 | -2.92% | 13.42 | 1.65 |
| 12/12 | 5,540 | 5,610 | 5,510 | 5,580 | 0% | 313,100 | 8330億7720万 | -3.29% | 13.4 | 1.65 |
| 12/09 | 5,500 | 5,600 | 5,480 | 5,580 | +2.01% | 672,400 | 8330億7720万 | -3.44% | 13.4 | 1.65 |
| 12/08 | 5,500 | 5,530 | 5,430 | 5,470 | -0.91% | 791,400 | 8166億5454万 | -5.54% | 13.13 | 1.62 |
| 12/07 | 5,600 | 5,630 | 5,500 | 5,520 | -1.6% | 908,100 | 8241億1939万 | -4.93% | 13.25 | 1.63 |
| 12/06 | 5,540 | 5,630 | 5,530 | 5,610 | +1.26% | 645,500 | 8375億5611万 | -3.53% | 13.47 | 1.66 |
| 12/05 | 5,560 | 5,600 | 5,540 | 5,540 | -1.07% | 508,100 | 8271億533万 | -4.71% | 13.3 | 1.64 |
| 12/02 | 5,700 | 5,700 | 5,570 | 5,600 | -3.11% | 736,800 | 8360億6314万 | -3.68% | 13.44 | 1.66 |
| 12/01 | 5,750 | 5,830 | 5,700 | 5,780 | +2.85% | 966,900 | 8629億3660万 | -0.52% | 13.88 | 1.71 |
| 11/30 | 5,630 | 5,680 | 5,600 | 5,620 | -0.18% | 1,846,100 | 8390億4908万 | -3.05% | 13.49 | 1.66 |
| 11/29 | 5,630 | 5,660 | 5,580 | 5,630 | -1.05% | 709,700 | 8405億4205万 | -2.7% | 13.52 | 1.66 |
| 11/28 | 5,780 | 5,780 | 5,630 | 5,690 | -1.56% | 973,200 | 8494億9987万 | -1.39% | 13.66 | 1.68 |
| 11/25 | 5,850 | 5,850 | 5,770 | 5,780 | -1.2% | 698,300 | 8629億3660万 | +0.49% | 13.88 | 1.71 |
| 11/24 | 5,960 | 5,970 | 5,850 | 5,850 | -0.68% | 711,700 | 8733億8739万 | +1.99% | 14.04 | 1.73 |
| 11/22 | 5,900 | 5,970 | 5,880 | 5,890 | +0.34% | 646,500 | 8793億5927万 | +3.04% | 14.14 | 1.74 |
| 11/21 | 5,930 | 5,950 | 5,840 | 5,870 | -0.34% | 877,800 | 8763億7333万 | +3.11% | 14.09 | 1.73 |
| 11/18 | 5,960 | 5,970 | 5,870 | 5,890 | -0.51% | 610,500 | 8793億5927万 | +3.81% | 14.14 | 1.74 |
| 11/17 | 5,970 | 5,980 | 5,880 | 5,920 | -0.67% | 416,800 | 8838億3818万 | +4.85% | 14.21 | 1.75 |
| 11/16 | 5,930 | 6,000 | 5,830 | 5,960 | +0.68% | 674,400 | 8898億1006万 | +6.05% | 14.31 | 1.76 |
| 11/15 | 5,880 | 5,940 | 5,830 | 5,920 | -0.17% | 472,400 | 8838億3818万 | +5.85% | 14.21 | 1.75 |
| 11/14 | 6,000 | 6,050 | 5,910 | 5,930 | -2.47% | 596,200 | 8853億3115万 | +6.33% | 14.24 | 1.75 |
| 11/11 | 6,070 | 6,100 | 5,990 | 6,080 | +4.11% | 746,500 | 9077億2570万 | +9.27% | 14.6 | 1.8 |
| 11/10 | 5,850 | 5,890 | 5,820 | 5,840 | -1.02% | 365,500 | 8718億9442万 | +5.38% | 14.02 | 1.73 |
| 11/09 | 5,930 | 5,970 | 5,870 | 5,900 | -0.34% | 503,600 | 8808億5224万 | +6.65% | 14.16 | 1.74 |
| 11/08 | 5,910 | 5,940 | 5,880 | 5,920 | +0.51% | 428,600 | 8838億3818万 | +7.36% | 14.21 | 1.75 |
| 11/07 | 5,860 | 5,910 | 5,840 | 5,890 | +1.55% | 578,300 | 8793億5927万 | +7.33% | 14.14 | 1.74 |
| 11/04 | 5,770 | 5,870 | 5,760 | 5,800 | -1.19% | 833,700 | 8659億2254万 | +6.03% | 13.92 | 1.71 |
| 11/02 | 5,860 | 5,910 | 5,830 | 5,870 | +0.51% | 625,200 | 8763億7333万 | +7.63% | 14.09 | 1.73 |
| 11/01 | 5,730 | 5,840 | 5,720 | 5,840 | +1.39% | 539,400 | 8718億9442万 | +7.39% | 14.02 | 1.73 |
| 10/31 | 5,650 | 5,790 | 5,640 | 5,760 | +3.04% | 940,300 | 8599億5066万 | +6.25% | 13.83 | 1.7 |
| 10/28 | 5,630 | 5,680 | 5,440 | 5,590 | +1.27% | 1,973,200 | 8345億7017万 | +3.12% | 13.42 | 1.65 |
| 10/27 | 5,470 | 5,560 | 5,460 | 5,520 | 0% | 960,600 | 8241億1939万 | +1.69% | 13.25 | 1.63 |
| 10/26 | 5,540 | 5,570 | 5,480 | 5,520 | +1.47% | 923,200 | 8241億1939万 | +1.47% | 13.25 | 1.63 |
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 | 3,140 628 6/28 | 1,470 294 1/22 | 8,535,400 42,677,000 10/2 | - | - | +18.12% 2/19 | -24.69% 8/10 |
| 2009年 3月期 | 2,405 481 6/6 | 385 77 3/11 | 8,435,600 42,178,000 7/30 | - | - | +38.85% 4/24 | -41% 10/10 |
| 2010年 3月期 | 1,315 263 3/29 263 3/18 | 580 116 4/1 | 10,571,400 52,857,000 3/16 | - | - | +18.46% 3/15 | -21.25% 7/13 |
| 2011年 3月期 | 1,525 305 4/12 305 4/9 | 830 166 3/15 | 10,495,000 52,475,000 4/9 | 2276億7762万 | 1239億1634万 | +16.52% 12/6 | -29.05% 3/15 |
| 2012年 3月期 | 1,340 268 8/2 268 4/4 他2件 | 925 185 9/26 | 4,226,200 21,131,000 1/26 | 2000億5771万 | 1380億9954万 | +14.16% 10/28 | -15.29% 8/22 |
| 2013年 3月期 | 1,460 292 3/21 | 755 151 11/13 | 3,051,400 15,257,000 2/1 | 2179億7332万 | 1127億1908万 | +20.42% 2/7 | -13.98% 7/25 |
| 2014年 3月期 | 2,595 519 1/23 | 1,255 251 4/2 | 3,135,600 15,678,000 7/26 | 3874億2569万 | 1873億6748万 | +16.64% 5/15 | -16.63% 2/4 |
| 2015年 3月期 | 2,950 590 3/17 | 2,065 413 4/11 | 2,276,200 11,381,000 11/4 | 4404億2612万 | 3082億9828万 | +10.51% 2/27 | -15.54% 10/17 |
| 2016年 3月期 | 3,085 617 4/23 | 1,675 335 2/12 | 2,457,800 12,289,000 4/28 | 4605億8121万 | 2500億7246万 | +21.48% 4/28 | -21.7% 2/12 |
| 2017年 3月期 | 3,415 683 2/2 | 1,720 344 4/8 | 3,177,600 15,888,000 4/28 | 5098億4922万 | 2567億9082万 | +15.37% 5/11 | -7.46% 6/24 |
| 2018年 3月期 | 4,775 955 1/30 | 2,795 559 8/18 | 4,781,400 23,907,000 10/27 | 7128億9313万 | 4172億8509万 | +23.35% 11/1 | -13.58% 2/13 |
| 2019年 3月期 | 4,760 10/2 | 2,982 12/26 | 3,000,200 10/26 | 7106億5367万 | 4452億362万 | +15.41% 4/26 | -22.69% 10/29 |
| 2020年 3月期 | 3,950 4/26 | 1,960 3/17 | 2,457,800 7/26 | 5897億2311万 | 2926億2210万 | +10.38% 9/12 | -30.93% 3/16 |
| 2021年 3月期 | 4,860 3/15 | 2,197 4/6 | 2,399,900 12/1 | 7255億8337万 | 3280億548万 | +14.23% 5/28 | -7.3% 7/30 |
| 2022年 3月期 | 6,500 1/5 | 4,370 8/20 | 2,401,900 10/29 | 9704億3044万 | 6524億2785万 | +14.48% 11/4 | -12.49% 3/8 |
| 最新 | 5,030 2023/3/23 | 547,100 | 7509億6386万 | -3.12% 5,192 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- 19%（1.19倍）
- 1987/12/28 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/28 vs 1987/12/28
- 69%（1.69倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -30%（0.7倍）
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- 117%（2.17倍）
- 2000/12/29 vs 1999/12/30
- -38%（0.62倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 126%（2.26倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 58%（1.58倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 133%（2.33倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 69%（1.69倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/03/23 vs 2022/12/30
- 0%（1倍）
- 過去安値
385円（2009/03/11） - 1206%（13.06倍）
5,030円（3/23）