株価チャート
株価
6/2
- 前日 (6/1)
- 708
- 始値
- 712
- 高値
- 719
- 安値
- 710
- 終値 +1.13%
- 716
- 出来高 +22.03%
- 7,200
乖離率
- 株価（5日）
移動平均値 - 0%
716 - 株価（25日）
移動平均値 - -3.63%
743 - 出来高（5日）
移動平均値 - +16.88%
6,160
2023/01/06～2023/06/02
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 | ||||||||||
| 06/02 | 712 | 719 | 710 | 716 | +1.13% | 7,200 | 74億6512万 | -3.63% | 14.85 | 0.68 |
| 06/01 | 711 | 716 | 707 | 708 | -0.42% | 5,900 | 73億8171万 | -5.09% | 14.68 | 0.67 |
| 05/31 | 727 | 727 | 711 | 711 | -1.8% | 8,700 | 74億1299万 | -5.07% | 14.74 | 0.68 |
| 05/30 | 722 | 728 | 721 | 724 | +0.42% | 3,600 | 75億4853万 | -3.6% | 15.01 | 0.69 |
| 05/29 | 721 | 732 | 721 | 721 | 0% | 5,400 | 75億1725万 | -4.25% | 14.95 | 0.69 |
| 05/26 | 723 | 723 | 715 | 721 | +0.56% | 9,500 | 75億1725万 | -4.38% | 14.95 | 0.69 |
| 05/25 | 729 | 729 | 717 | 717 | -0.83% | 8,300 | 74億7554万 | -5.16% | 14.87 | 0.68 |
| 05/24 | 718 | 727 | 717 | 723 | +0.56% | 5,400 | 75億3810万 | -4.49% | 14.99 | 0.69 |
| 05/23 | 724 | 736 | 719 | 719 | -1.64% | 10,200 | 74億9639万 | -5.15% | 14.91 | 0.68 |
| 05/22 | 737 | 737 | 721 | 731 | -0.27% | 10,600 | 75億6096万 | -3.69% | 15.16 | 0.7 |
| 05/19 | 739 | 739 | 724 | 733 | -0.81% | 5,000 | 75億8165万 | -3.55% | 15.2 | 0.7 |
| 05/18 | 722 | 740 | 716 | 739 | +3.65% | 23,900 | 76億4371万 | -2.76% | 15.32 | 0.7 |
| 05/17 | 714 | 721 | 712 | 713 | -0.14% | 6,800 | 73億7479万 | -6.18% | 14.78 | 0.68 |
| 05/16 | 735 | 738 | 700 | 714 | -2.06% | 24,700 | 73億8513万 | -6.05% | 14.8 | 0.68 |
| 05/15 | 762 | 763 | 728 | 729 | -6.06% | 30,100 | 75億4028万 | -4.2% | 15.12 | 0.69 |
| 05/12 | 794 | 795 | 773 | 776 | -1.52% | 10,200 | 80億2641万 | +1.97% | 16.09 | 0.74 |
| 05/11 | 784 | 807 | 783 | 788 | +2.6% | 14,400 | 81億5053万 | +3.82% | 16.34 | 0.75 |
| 05/10 | 788 | 790 | 766 | 768 | -2.54% | 17,700 | 79億4367万 | +1.32% | 15.92 | 0.73 |
| 05/09 | 782 | 790 | 782 | 788 | +0.77% | 3,800 | 81億5053万 | +4.1% | 16.34 | 0.75 |
| 05/08 | 776 | 782 | 776 | 782 | 0% | 8,800 | 80億8847万 | +3.58% | 16.21 | 0.74 |
| 05/02 | 778 | 782 | 774 | 782 | +0.51% | 4,300 | 80億8847万 | +3.71% | 16.21 | 0.74 |
| 05/01 | 769 | 778 | 769 | 778 | +1.3% | 5,600 | 80億4710万 | +3.46% | 16.13 | 0.74 |
| 04/28 | 760 | 769 | 754 | 768 | +1.05% | 5,200 | 79億4367万 | +2.4% | 15.92 | 0.73 |
| 04/27 | 767 | 777 | 760 | 760 | -1.04% | 24,100 | 78億6092万 | +1.47% | 15.76 | 0.72 |
| 04/26 | 778 | 779 | 765 | 768 | -1.29% | 7,600 | 79億4367万 | +2.67% | 15.92 | 0.73 |
| 04/25 | 809 | 809 | 769 | 778 | -1.02% | 43,700 | 80億4710万 | +4.15% | 16.13 | 0.74 |
| 04/24 | 777 | 786 | 773 | 786 | +1.68% | 9,200 | 81億2985万 | +5.65% | 16.3 | 0.75 |
| 04/21 | 769 | 776 | 769 | 773 | +0.65% | 3,900 | 79億9345万 | +4.18% | 16.03 | 0.74 |
| 04/20 | 758 | 772 | 758 | 768 | +1.72% | 12,000 | 79億4175万 | +3.78% | 15.92 | 0.73 |
| 04/19 | 756 | 759 | 753 | 755 | +0.13% | 3,700 | 78億732万 | +2.17% | 15.66 | 0.72 |
| 04/18 | 748 | 755 | 748 | 754 | +0.4% | 3,400 | 77億9698万 | +2.31% | 15.63 | 0.72 |
| 04/17 | 761 | 761 | 751 | 751 | -0.79% | 5,100 | 77億6595万 | +1.9% | 15.57 | 0.72 |
| 04/14 | 746 | 757 | 742 | 757 | +1.61% | 11,500 | 78億2800万 | +2.71% | 15.7 | 0.72 |
| 04/13 | 746 | 747 | 743 | 745 | +0.4% | 2,100 | 77億391万 | +1.09% | 15.45 | 0.71 |
| 04/12 | 745 | 753 | 742 | 742 | -0.13% | 4,400 | 76億7289万 | +0.54% | 15.39 | 0.71 |
| 04/11 | 733 | 778 | 731 | 743 | +2.06% | 25,500 | 76億8323万 | +0.68% | 15.41 | 0.71 |
| 04/10 | 736 | 736 | 728 | 728 | -0.27% | 3,800 | 75億2811万 | -1.36% | 15.1 | 0.69 |
| 04/07 | 729 | 735 | 725 | 730 | +0.27% | 7,000 | 75億4880万 | -1.22% | 15.14 | 0.7 |
| 04/06 | 714 | 735 | 714 | 728 | +0.69% | 9,700 | 75億2811万 | -1.62% | 15.1 | 0.69 |
| 04/05 | 734 | 739 | 723 | 723 | -2.82% | 6,500 | 74億7641万 | -2.43% | 14.99 | 0.69 |
| 04/04 | 746 | 753 | 743 | 744 | -0.4% | 4,800 | 76億9357万 | +0.27% | 15.43 | 0.71 |
| 04/03 | 743 | 747 | 743 | 747 | +0.54% | 1,700 | 77億2459万 | +0.54% | 15.49 | 0.71 |
| 03/31 | 745 | 749 | 737 | 743 | -0.27% | 5,700 | 76億8323万 | 0% | 15.41 | 0.7 |
| 03/30 | 745 | 749 | 739 | 745 | -0.27% | 3,800 | 77億391万 | +0.27% | 15.45 | 0.7 |
| 03/29 | 735 | 754 | 735 | 747 | +1.49% | 5,400 | 77億2459万 | +0.54% | 15.49 | 0.71 |
| 03/28 | 743 | 743 | 735 | 736 | -0.41% | 1,400 | 76億1084万 | -0.94% | 15.26 | 0.7 |
| 03/27 | 738 | 743 | 738 | 739 | +0.41% | 2,900 | 76億4186万 | -0.54% | 15.32 | 0.7 |
| 03/24 | 752 | 752 | 730 | 736 | -0.67% | 11,300 | 76億1084万 | -1.08% | 15.26 | 0.7 |
| 03/23 | 730 | 741 | 727 | 741 | +1.51% | 7,000 | 76億6255万 | -0.4% | 15.36 | 0.7 |
| 03/22 | 719 | 738 | 719 | 730 | +2.38% | 2,600 | 75億4880万 | -1.75% | 15.14 | 0.69 |
| 03/20 | 725 | 726 | 712 | 713 | -1.66% | 7,000 | 73億7300万 | -3.91% | 14.78 | 0.67 |
| 03/17 | 735 | 735 | 725 | 725 | -0.14% | 1,700 | 74億9709万 | -2.16% | 15.03 | 0.68 |
| 03/16 | 734 | 735 | 725 | 726 | -1.22% | 6,100 | 75億743万 | -1.89% | 15.05 | 0.69 |
| 03/15 | 730 | 739 | 730 | 735 | +1.24% | 3,300 | 76億50万 | -0.54% | 15.24 | 0.69 |
| 03/14 | 748 | 748 | 726 | 726 | -2.68% | 7,600 | 75億743万 | -1.63% | 15.05 | 0.69 |
| 03/13 | 754 | 755 | 743 | 746 | -1.06% | 3,600 | 77億1425万 | +1.22% | 15.47 | 0.7 |
| 03/10 | 763 | 763 | 754 | 754 | -0.92% | 7,900 | 77億9698万 | +2.59% | 15.63 | 0.71 |
| 03/09 | 757 | 763 | 757 | 761 | +0.26% | 5,000 | 78億6936万 | +3.82% | 15.78 | 0.72 |
| 03/08 | 747 | 761 | 747 | 759 | +1.2% | 6,200 | 78億4868万 | +3.83% | 15.74 | 0.72 |
| 03/07 | 742 | 750 | 740 | 750 | 0% | 6,100 | 77億5561万 | +2.88% | 15.55 | 0.71 |
| 03/06 | 755 | 755 | 748 | 750 | -0.4% | 4,500 | 77億5561万 | +3.16% | 15.55 | 0.71 |
| 03/03 | 745 | 753 | 745 | 753 | +1.07% | 3,600 | 77億8664万 | +3.86% | 15.61 | 0.71 |
| 03/02 | 755 | 755 | 742 | 745 | -0.93% | 2,500 | 77億391万 | +3.04% | 15.45 | 0.7 |
| 03/01 | 755 | 755 | 739 | 752 | 0% | 8,400 | 77億7629万 | +4.16% | 15.59 | 0.71 |
| 02/28 | 755 | 755 | 748 | 752 | 0% | 2,200 | 77億7629万 | +4.3% | 15.59 | 0.71 |
| 02/27 | 749 | 755 | 747 | 752 | 0% | 1,700 | 77億7629万 | +4.59% | 15.59 | 0.71 |
| 02/24 | 750 | 752 | 743 | 752 | +0.67% | 9,200 | 77億7629万 | +4.88% | 15.59 | 0.71 |
| 02/22 | 745 | 747 | 740 | 747 | 0% | 4,100 | 77億2459万 | +4.48% | 15.49 | 0.71 |
| 02/21 | 750 | 750 | 744 | 747 | -0.13% | 2,300 | 77億2459万 | +4.77% | 15.49 | 0.71 |
| 02/20 | 742 | 750 | 740 | 748 | +0.4% | 4,000 | 77億3493万 | +5.06% | 15.51 | 0.71 |
| 02/17 | 738 | 746 | 738 | 745 | -0.27% | 9,900 | 77億391万 | +4.93% | 15.45 | 0.7 |
| 02/16 | 745 | 747 | 739 | 747 | +0.27% | 8,700 | 77億2459万 | +5.51% | 15.49 | 0.71 |
| 02/15 | 740 | 752 | 724 | 745 | +4.63% | 40,900 | 77億391万 | +5.52% | 15.45 | 0.7 |
| 02/14 | 701 | 716 | 698 | 712 | +1.71% | 9,700 | 73億6266万 | +0.99% | 14.76 | 0.67 |
| 02/13 | 705 | 709 | 700 | 700 | -0.14% | 12,700 | 72億3857万 | -0.57% | 14.51 | 0.66 |
| 02/10 | 703 | 707 | 701 | 701 | -0.28% | 3,200 | 72億4891万 | -0.57% | 14.54 | 0.66 |
| 02/09 | 700 | 707 | 700 | 703 | +0.29% | 4,500 | 72億6959万 | -0.28% | 14.58 | 0.66 |
| 02/08 | 704 | 708 | 701 | 701 | 0% | 3,100 | 72億4891万 | -0.71% | 14.54 | 0.66 |
| 02/07 | 701 | 706 | 700 | 701 | 0% | 4,600 | 72億4716万 | -0.85% | 14.54 | 0.66 |
| 02/06 | 706 | 706 | 700 | 701 | +0.14% | 4,400 | 72億4716万 | -0.85% | 14.54 | 0.66 |
| 02/03 | 704 | 709 | 700 | 700 | -0.14% | 5,300 | 72億3682万 | -1.27% | 14.51 | 0.66 |
| 02/02 | 704 | 704 | 701 | 701 | -0.14% | 6,000 | 72億4716万 | -1.54% | 14.54 | 0.66 |
| 02/01 | 710 | 713 | 702 | 702 | -1.13% | 6,600 | 72億5750万 | -1.82% | 14.56 | 0.66 |
| 01/31 | 712 | 713 | 705 | 710 | -0.28% | 12,400 | 73億4021万 | -0.98% | 14.72 | 0.67 |
| 01/30 | 712 | 722 | 709 | 712 | +0.56% | 31,100 | 73億6088万 | -0.97% | 14.76 | 0.67 |
| 01/27 | 703 | 708 | 703 | 708 | +0.71% | 3,700 | 73億1953万 | -1.8% | 14.68 | 0.67 |
| 01/26 | 710 | 710 | 701 | 703 | -0.99% | 4,400 | 72億6784万 | -2.63% | 14.58 | 0.66 |
| 01/25 | 719 | 719 | 710 | 710 | -0.7% | 8,300 | 73億4021万 | -1.93% | 14.72 | 0.67 |
| 01/24 | 712 | 719 | 708 | 715 | +0.42% | 12,400 | 73億9190万 | -1.52% | 14.83 | 0.68 |
| 01/23 | 703 | 712 | 701 | 712 | +1.57% | 5,500 | 73億6088万 | -2.2% | 14.76 | 0.67 |
| 01/20 | 707 | 710 | 701 | 701 | -0.28% | 1,600 | 72億4716万 | -3.97% | 14.54 | 0.66 |
| 01/19 | 708 | 708 | 703 | 703 | -0.42% | 3,600 | 72億6784万 | -3.83% | 14.58 | 0.66 |
| 01/18 | 700 | 710 | 700 | 706 | +0.57% | 10,700 | 72億9885万 | -3.68% | 14.64 | 0.67 |
| 01/17 | 702 | 703 | 700 | 702 | 0% | 2,500 | 72億5750万 | -4.36% | 14.56 | 0.66 |
| 01/16 | 701 | 710 | 701 | 702 | +0.14% | 3,200 | 72億5750万 | -4.62% | 14.56 | 0.66 |
| 01/13 | 707 | 707 | 700 | 701 | -0.28% | 5,900 | 72億4716万 | -5.01% | 14.54 | 0.66 |
| 01/12 | 703 | 704 | 699 | 703 | 0% | 8,600 | 72億6784万 | -4.87% | 14.58 | 0.66 |
| 01/11 | 708 | 711 | 700 | 703 | -0.99% | 9,300 | 72億6784万 | -5.13% | 14.58 | 0.66 |
| 01/10 | 715 | 715 | 708 | 710 | -0.56% | 3,200 | 73億4021万 | -4.57% | 14.72 | 0.67 |
| 01/06 | 702 | 717 | 699 | 714 | +1.71% | 9,900 | 73億8156万 | -4.16% | 14.8 | 0.67 |
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 | |
| 2016年 12月期 | 1,280 12/20 | 1,043 12/27 | 1,034,000 12/19 | 125億8560万 | 102億5529万 | +14.29% 1/31 | -2.29% 1/27 |
| 2017年 12月期 | 1,366 12/25 | 1,055 1/19 | 381,700 1/31 | 134億5168万 | 103億2317万 | +9.01% 2/9 | -8.17% 2/6 |
| 2018年 12月期 | 1,398 2/27 | 802 12/26 | 281,100 12/4 | 137億7030万 | 79億371万 | +8.17% 2/26 | -13.99% 12/26 |
| 2019年 12月期 | 1,204 12/25 | 814 1/15 | 79,200 12/27 | 120億5167万 | 80億2197万 | +11.37% 11/13 | -9.82% 5/14 |
| 2020年 12月期 | 1,133 1/7 | 755 3/13 | 90,200 2/17 | 113億4098万 | 76億1069万 | +8.51% 6/2 | -18.36% 3/13 |
| 2021年 12月期 | 931 4/22 | 739 8/23 | 83,400 8/23 | 95億137万 | 75億4813万 | +5.63% 3/17 | -6.48% 5/14 |
| 2022年 12月期 | 825 11/22 | 654 7/7 | 514,200 8/26 | 85億2292万 | 67億5145万 | +11.29% 8/31 | -6.02% 1/5 |
| 最新 | 716 2023/6/2 | 7,200 | 74億6512万 | -3.63% 743 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/06/02 vs 2022/12/30
- -2%（0.98倍）
- 過去安値
654円（2022/07/07） - 9%（1.09倍）
716円（6/2）