株価チャート
株価
4/26
- 前日 (4/25)
- 1,697
- 始値
- 1,696
- 高値
- 1,698
- 安値
- 1,696
- 終値 -0.06%
- 1,696
- 出来高 +522.22%
- 28,000
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,697 - 株価（25日）
移動平均値 - -0.06%
1,697 - 出来高（5日）
移動平均値 - +62.22%
17,260
2022/12/01～2023/04/26
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 | ||||||||||
| 04/26 | 1,696 | 1,698 | 1,696 | 1,696 | -0.06% | 28,000 | 1828億8382万 | -0.06% | 15.1 | 1.35 |
| 04/25 | 1,696 | 1,699 | 1,696 | 1,697 | +0.06% | 4,500 | 1829億9165万 | 0% | 15.11 | 1.36 |
| 04/24 | 1,696 | 1,699 | 1,696 | 1,696 | -0.18% | 28,000 | 1828億8382万 | -0.06% | 15.1 | 1.35 |
| 04/21 | 1,697 | 1,700 | 1,696 | 1,699 | +0.12% | 19,500 | 1832億732万 | +0.12% | 15.13 | 1.36 |
| 04/20 | 1,697 | 1,699 | 1,697 | 1,697 | -0.12% | 6,300 | 1829億9165万 | 0% | 15.11 | 1.36 |
| 04/19 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 12,200 | 1832億732万 | +0.12% | 15.13 | 1.36 |
| 04/18 | 1,700 | 1,700 | 1,699 | 1,699 | 0% | 24,700 | 1832億732万 | +0.12% | 15.13 | 1.36 |
| 04/17 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 22,400 | 1832億732万 | +0.12% | 15.13 | 1.36 |
| 04/14 | 1,700 | 1,700 | 1,699 | 1,699 | 0% | 48,600 | 1832億732万 | +0.18% | 15.13 | 1.36 |
| 04/13 | 1,696 | 1,700 | 1,696 | 1,699 | +0.18% | 159,700 | 1832億732万 | +0.18% | 15.13 | 1.36 |
| 04/12 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 31,700 | 1828億8382万 | 0% | 15.1 | 1.35 |
| 04/11 | 1,697 | 1,699 | 1,695 | 1,696 | 0% | 45,500 | 1828億8382万 | 0% | 15.1 | 1.35 |
| 04/10 | 1,696 | 1,697 | 1,695 | 1,696 | +0.06% | 124,300 | 1828億8382万 | 0% | 15.1 | 1.35 |
| 04/07 | 1,696 | 1,696 | 1,695 | 1,695 | 0% | 297,700 | 1827億7599万 | -0.06% | 15.1 | 1.35 |
| 04/06 | 1,695 | 1,697 | 1,695 | 1,695 | 0% | 245,300 | 1827億7599万 | -0.06% | 15.1 | 1.35 |
| 04/05 | 1,695 | 1,696 | 1,694 | 1,695 | 0% | 421,500 | 1827億7599万 | -0.06% | 15.1 | 1.35 |
| 04/04 | 1,694 | 1,697 | 1,694 | 1,695 | +0.06% | 471,600 | 1827億7599万 | -0.06% | 15.1 | 1.35 |
| 04/03 | 1,697 | 1,698 | 1,694 | 1,694 | -0.18% | 690,600 | 1826億6816万 | -0.12% | 15.09 | 1.35 |
| 03/31 | 1,701 | 1,704 | 1,697 | 1,697 | -0.06% | 74,700 | 1829億9165万 | 0% | 15.11 | 1.36 |
| 03/30 | 1,698 | 1,700 | 1,696 | 1,698 | 0% | 111,600 | 1830億9949万 | +0.12% | 15.12 | 1.36 |
| 03/29 | 1,696 | 1,698 | 1,695 | 1,698 | +0.18% | 135,600 | 1830億9949万 | +0.12% | 15.12 | 1.36 |
| 03/28 | 1,698 | 1,700 | 1,695 | 1,695 | -0.12% | 251,800 | 1827億7599万 | -0.06% | 15.1 | 1.35 |
| 03/27 | 1,698 | 1,701 | 1,697 | 1,697 | -0.06% | 139,000 | 1829億9165万 | +0.06% | 15.11 | 1.36 |
| 03/24 | 1,698 | 1,700 | 1,697 | 1,698 | -0.18% | 56,700 | 1830億9949万 | +0.12% | 15.12 | 1.36 |
| 03/23 | 1,698 | 1,730 | 1,696 | 1,701 | +0.29% | 141,800 | 1834億2298万 | +0.29% | 15.15 | 1.36 |
| 03/22 | 1,697 | 1,699 | 1,696 | 1,696 | +0.12% | 145,700 | 1828億8382万 | 0% | 15.1 | 1.35 |
| 03/20 | 1,695 | 1,696 | 1,694 | 1,694 | -0.12% | 170,200 | 1826億6816万 | -0.12% | 15.09 | 1.35 |
| 03/17 | 1,697 | 1,698 | 1,696 | 1,696 | 0% | 296,400 | 1828億8382万 | -0.06% | 15.1 | 1.35 |
| 03/16 | 1,696 | 1,699 | 1,696 | 1,696 | -0.06% | 195,500 | 1828億8382万 | -0.06% | 15.1 | 1.35 |
| 03/15 | 1,697 | 1,698 | 1,696 | 1,697 | +0.06% | 292,400 | 1829億9165万 | -0.06% | 15.11 | 1.36 |
| 03/14 | 1,697 | 1,697 | 1,696 | 1,696 | -0.06% | 300,300 | 1828億8382万 | -0.12% | 15.1 | 1.35 |
| 03/13 | 1,696 | 1,697 | 1,696 | 1,697 | +0.06% | 256,400 | 1829億9165万 | -0.06% | 15.11 | 1.36 |
| 03/10 | 1,697 | 1,698 | 1,696 | 1,696 | 0% | 288,800 | 1828億8382万 | -0.12% | 15.1 | 1.35 |
| 03/09 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 350,200 | 1828億8382万 | +0.59% | 15.1 | 1.35 |
| 03/08 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 260,500 | 1828億8382万 | +1.37% | 15.1 | 1.35 |
| 03/07 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 208,300 | 1828億8382万 | +2.29% | 15.1 | 1.35 |
| 03/06 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 258,200 | 1828億8382万 | +3.16% | 15.1 | 1.35 |
| 03/03 | 1,697 | 1,697 | 1,696 | 1,696 | -0.06% | 393,700 | 1828億8382万 | +4.11% | 15.1 | 1.35 |
| 03/02 | 1,697 | 1,697 | 1,696 | 1,697 | +0.06% | 513,800 | 1829億9165万 | +5.08% | 15.11 | 1.36 |
| 03/01 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 341,100 | 1828億8382万 | +6% | 15.1 | 1.35 |
| 02/28 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 818,900 | 1828億8382万 | +7% | 15.1 | 1.35 |
| 02/27 | 1,697 | 1,698 | 1,696 | 1,696 | 0% | 1,079,100 | 1828億8382万 | +8.03% | 15.1 | 1.35 |
| 02/24 | 1,697 | 1,699 | 1,696 | 1,696 | 0% | 664,300 | 1828億8382万 | +9.21% | 15.1 | 1.35 |
| 02/22 | 1,698 | 1,699 | 1,696 | 1,696 | 0% | 858,100 | 1828億8382万 | +10.34% | 15.1 | 1.35 |
| 02/21 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 449,800 | 1828億8382万 | +11.51% | 15.1 | 1.35 |
| 02/20 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 613,800 | 1828億8382万 | +12.69% | 15.1 | 1.35 |
| 02/17 | 1,697 | 1,698 | 1,696 | 1,696 | 0% | 526,500 | 1828億8382万 | +13.9% | 15.1 | 1.35 |
| 02/16 | 1,698 | 1,700 | 1,696 | 1,696 | -0.06% | 638,600 | 1828億8382万 | +15.14% | 15.1 | 1.35 |
| 02/15 | 1,699 | 1,702 | 1,697 | 1,697 | -0.12% | 858,200 | 1829億9165万 | +16.47% | 15.11 | 1.36 |
| 02/14 | 1,702 | 1,705 | 1,699 | 1,699 | -0.06% | 699,700 | 1832億732万 | +17.9% | 15.13 | 1.36 |
| 02/13 | 1,702 | 1,705 | 1,699 | 1,700 | -0.35% | 936,900 | 1833億1515万 | +19.3% | 15.14 | 1.36 |
| 02/10 | 1,711 | 1,713 | 1,704 | 1,706 | -0.18% | 907,200 | 1839億6215万 | +21.08% | 15.19 | 1.36 |
| 02/09 | 1,715 | 1,722 | 1,705 | 1,709 | -0.64% | 1,068,100 | 1842億8564万 | +22.77% | 15.22 | 1.37 |
| 02/08 | 1,702 | 1,740 | 1,699 | 1,720 | +1.18% | 1,942,100 | 1854億7180万 | +25.09% | 15.32 | 1.37 |
| 02/07 | 1,698 | 1,704 | 1,698 | 1,700 | +0.18% | 1,209,900 | 1833億1515万 | +25.37% | 15.14 | 1.36 |
| 02/06 | 1,697 | 1,700 | 1,696 | 1,697 | +0.65% | 2,656,900 | 1829億9165万 | +26.74% | 15.11 | 1.36 |
| 02/03 | 1,686 | 1,686 | 1,686 | 1,686 | +21.65% | 130,100 | 1818億550万 | +27.53% | 15.02 | 1.35 |
| 02/02 | 1,365 | 1,391 | 1,364 | 1,386 | +0.95% | 151,700 | 1494億5576万 | +6.21% | 12.34 | 1.11 |
| 02/01 | 1,366 | 1,417 | 1,364 | 1,373 | +2.46% | 286,200 | 1480億5394万 | +5.53% | 12.23 | 1.1 |
| 01/31 | 1,336 | 1,357 | 1,334 | 1,340 | +1.13% | 145,500 | 1444億9547万 | +3.32% | 11.93 | 1.07 |
| 01/30 | 1,337 | 1,338 | 1,325 | 1,325 | -1.05% | 109,600 | 1428億7798万 | +2.4% | 11.8 | 1.06 |
| 01/27 | 1,334 | 1,345 | 1,331 | 1,339 | +0.75% | 88,000 | 1443億8764万 | +3.72% | 11.93 | 1.07 |
| 01/26 | 1,334 | 1,337 | 1,325 | 1,329 | -0.23% | 57,700 | 1433億931万 | +3.18% | 11.84 | 1.06 |
| 01/25 | 1,331 | 1,341 | 1,325 | 1,332 | +0.15% | 102,600 | 1436億3281万 | +3.42% | 11.86 | 1.06 |
| 01/24 | 1,311 | 1,332 | 1,304 | 1,330 | +2.15% | 163,500 | 1434億1715万 | +3.34% | 11.85 | 1.06 |
| 01/23 | 1,301 | 1,306 | 1,295 | 1,302 | +1.24% | 64,800 | 1403億9784万 | +1.24% | 11.6 | 1.04 |
| 01/20 | 1,280 | 1,289 | 1,278 | 1,286 | +0.08% | 76,300 | 1386億7252万 | 0% | 11.45 | 1.03 |
| 01/19 | 1,287 | 1,299 | 1,282 | 1,285 | -0.62% | 91,800 | 1385億6469万 | -0.16% | 11.44 | 1.03 |
| 01/18 | 1,301 | 1,301 | 1,281 | 1,293 | -0.23% | 87,000 | 1394億2735万 | +0.39% | 11.52 | 1.03 |
| 01/17 | 1,293 | 1,308 | 1,292 | 1,296 | +0.23% | 66,700 | 1397億5084万 | +0.62% | 11.54 | 1.04 |
| 01/16 | 1,290 | 1,303 | 1,287 | 1,293 | -0.61% | 60,500 | 1394億2735万 | +0.47% | 11.52 | 1.03 |
| 01/13 | 1,300 | 1,326 | 1,298 | 1,301 | -0.54% | 181,300 | 1402億9001万 | +1.17% | 11.59 | 1.04 |
| 01/12 | 1,295 | 1,312 | 1,295 | 1,308 | +0.77% | 110,700 | 1410億4483万 | +1.71% | 11.65 | 1.04 |
| 01/11 | 1,295 | 1,301 | 1,291 | 1,298 | +0.85% | 66,300 | 1399億6651万 | +0.93% | 11.56 | 1.04 |
| 01/10 | 1,302 | 1,306 | 1,280 | 1,287 | -0.69% | 73,400 | 1387億8035万 | +0.08% | 11.46 | 1.03 |
| 01/06 | 1,284 | 1,304 | 1,283 | 1,296 | +1.01% | 131,100 | 1397億5084万 | +0.54% | 11.54 | 1.04 |
| 01/05 | 1,276 | 1,286 | 1,270 | 1,283 | +0.39% | 149,900 | 1383億4902万 | -0.54% | 11.43 | 1.02 |
| 01/04 | 1,257 | 1,287 | 1,233 | 1,278 | +1.51% | 183,400 | 1378億986万 | -1.24% | 11.38 | 1.02 |
| 2022 | ||||||||||
| 12/30 | 1,281 | 1,289 | 1,259 | 1,259 | -1.72% | 107,300 | 1357億6104万 | -3.08% | 11.21 | 1.01 |
| 12/29 | 1,260 | 1,284 | 1,243 | 1,281 | +1.83% | 158,900 | 1381億3336万 | -1.84% | 11.41 | 1.02 |
| 12/28 | 1,262 | 1,263 | 1,245 | 1,258 | -0.32% | 102,100 | 1356億5321万 | -4.04% | 11.2 | 1 |
| 12/27 | 1,278 | 1,279 | 1,262 | 1,262 | -1.41% | 81,200 | 1360億8454万 | -4.18% | 11.24 | 1.01 |
| 12/26 | 1,272 | 1,285 | 1,268 | 1,280 | +0.39% | 65,900 | 1380億2552万 | -3.25% | 11.4 | 1.02 |
| 12/23 | 1,263 | 1,277 | 1,256 | 1,275 | -0.08% | 113,500 | 1374億8636万 | -3.92% | 11.36 | 1.02 |
| 12/22 | 1,273 | 1,283 | 1,271 | 1,276 | +1.59% | 86,400 | 1375億9419万 | -4.13% | 11.36 | 1.02 |
| 12/21 | 1,274 | 1,280 | 1,252 | 1,256 | -0.79% | 101,700 | 1354億3755万 | -5.92% | 11.19 | 1 |
| 12/20 | 1,317 | 1,317 | 1,261 | 1,266 | -3.87% | 163,100 | 1365億1587万 | -5.52% | 11.28 | 1.01 |
| 12/19 | 1,288 | 1,318 | 1,287 | 1,317 | +1.23% | 180,700 | 1420億1533万 | -2.01% | 11.73 | 1.05 |
| 12/16 | 1,297 | 1,307 | 1,292 | 1,301 | -0.91% | 197,800 | 1402億9001万 | -3.41% | 11.59 | 1.04 |
| 12/15 | 1,308 | 1,318 | 1,301 | 1,313 | +0.15% | 73,500 | 1415億8400万 | -2.67% | 11.69 | 1.05 |
| 12/14 | 1,316 | 1,316 | 1,302 | 1,311 | 0% | 79,400 | 1413億6833万 | -2.96% | 11.68 | 1.05 |
| 12/13 | 1,316 | 1,322 | 1,308 | 1,311 | +1.47% | 102,200 | 1413億6833万 | -3.18% | 11.68 | 1.05 |
| 12/12 | 1,288 | 1,302 | 1,285 | 1,292 | -0.39% | 82,300 | 1393億1951万 | -4.72% | 11.51 | 1.03 |
| 12/09 | 1,287 | 1,302 | 1,285 | 1,297 | +1.89% | 111,900 | 1398億5868万 | -4.49% | 11.55 | 1.04 |
| 12/08 | 1,284 | 1,285 | 1,264 | 1,273 | -0.78% | 170,500 | 1372億7070万 | -6.53% | 11.34 | 1.02 |
| 12/07 | 1,283 | 1,290 | 1,271 | 1,283 | -1% | 153,700 | 1383億4902万 | -6.08% | 11.43 | 1.02 |
| 12/06 | 1,290 | 1,297 | 1,285 | 1,296 | -0.15% | 126,900 | 1397億5084万 | -5.4% | 11.54 | 1.04 |
| 12/05 | 1,305 | 1,310 | 1,288 | 1,298 | -0.46% | 118,800 | 1399億6651万 | -5.39% | 11.56 | 1.04 |
| 12/02 | 1,339 | 1,339 | 1,303 | 1,304 | -3.34% | 153,500 | 1406億1350万 | -5.16% | 11.61 | 1.04 |
| 12/01 | 1,356 | 1,359 | 1,341 | 1,349 | +0.6% | 126,200 | 1454億6596万 | -2.03% | 12.01 | 1.08 |
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 | 755 11/6 | 365 3/17 | 3,454,000 4/11 | - | - | +19.49% 4/21 | -23.4% 1/15 |
| 2009年 3月期 | 575 4/21 | 204 10/28 | 815,000 10/31 | - | - | +20.85% 4/10 | -34.97% 10/27 |
| 2010年 3月期 | 612 9/14 | 306 4/1 | 1,045,000 4/7 | - | - | +16.19% 9/8 | -15.2% 2/5 |
| 2011年 3月期 | 730 3/28 | 333 9/2 | 2,439,000 3/9 | 787億1768万 | 359億820万 | +19.15% 3/28 | -18.8% 3/15 |
| 2012年 3月期 | 802 7/25 | 402 11/24 | 1,551,000 7/25 | 864億8162万 | 433億4864万 | +16.19% 2/6 | -23.84% 8/24 |
| 2013年 3月期 | 595 8/20 | 384 5/23 | 2,416,000 3/11 | 641億6030万 | 414億765万 | +19.41% 6/29 | -13.69% 10/1 |
| 2014年 3月期 | 763 7/16 | 407 4/4 | 4,439,000 10/28 | 822億7615万 | 438億8780万 | +29.23% 5/21 | -19.18% 2/4 |
| 2015年 3月期 | 787 3/12 | 527 4/1 | 2,411,000 1/30 | 848億6413万 | 568億2769万 | +11.9% 6/20 | -11.98% 10/14 |
| 2016年 3月期 | 1,325 3/30 | 631 8/25 | 1,516,200 12/15 | 1428億7798万 | 680億4227万 | +22.62% 12/15 | -15.36% 8/25 |
| 2017年 3月期 | 1,899 7/26 | 1,155 5/12 | 3,120,900 7/22 | 2047億7381万 | 1245億4647万 | +20.63% 7/26 | -21.86% 11/9 |
| 2018年 3月期 | 1,477 10/27 10/26 | 972 3/30 3/26 他2件 | 3,002,800 7/26 | 1592億6852万 | 1048億1313万 | +10.45% 7/27 | -17.88% 2/14 |
| 2019年 3月期 | 1,185 6/13 6/12 | 742 12/25 | 1,148,100 7/26 | 1277億8144万 | 800億1167万 | +11.72% 2/19 | -18.54% 12/25 |
| 2020年 3月期 | 1,446 10/29 | 745 3/19 | 1,647,800 10/31 | 1559億2571万 | 803億3517万 | +14.9% 5/8 | -25.47% 3/19 |
| 2021年 3月期 | 1,416 1/14 | 809 4/3 | 733,000 11/27 | 1526億9074万 | 872億3644万 | +15.35% 5/11 | -7.45% 7/2 |
| 2022年 3月期 | 1,667 1/12 | 1,188 4/28 | 551,300 9/8 | 1797億5668万 | 1281億494万 | +15.23% 9/14 | -11.41% 1/27 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 183%（2.83倍）
- 1985/12/28 vs 1984/12/28
- 21%（1.21倍）
- 1986/12/27 vs 1985/12/28
- -39%（0.61倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 61%（1.61倍）
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- 38%（1.38倍）
- 1992/12/30 vs 1991/12/30
- -45%（0.55倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- 19%（1.19倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 124%（2.24倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 52%（1.52倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）