株価チャート
株価
5/26
- 前日 (5/25)
- 1,552
- 始値
- 1,553
- 高値
- 1,559
- 安値
- 1,546
- 終値 -0.32%
- 1,547
- 出来高 +26.92%
- 9,900
乖離率
- 株価（5日）
移動平均値 - -0.26%
1,551 - 株価（25日）
移動平均値 - +0.13%
1,545 - 出来高（5日）
移動平均値 - -21.05%
12,540
2022/12/28～2023/05/26
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 | ||||||||||
| 05/26 | 1,553 | 1,559 | 1,546 | 1,547 | -0.32% | 9,900 | 156億8941万 | +0.13% | 12.62 | 0.6 |
| 05/25 | 1,551 | 1,554 | 1,547 | 1,552 | 0% | 7,800 | 157億4012万 | +0.45% | 12.66 | 0.6 |
| 05/24 | 1,549 | 1,556 | 1,544 | 1,552 | +0.13% | 7,900 | 157億4012万 | +0.45% | 12.66 | 0.6 |
| 05/23 | 1,550 | 1,561 | 1,538 | 1,550 | -0.39% | 18,600 | 157億1984万 | +0.39% | 12.64 | 0.6 |
| 05/22 | 1,538 | 1,556 | 1,533 | 1,556 | +0.91% | 18,500 | 157億8069万 | +0.84% | 12.69 | 0.61 |
| 05/19 | 1,533 | 1,546 | 1,533 | 1,542 | +0.19% | 10,100 | 156億3870万 | 0% | 12.58 | 0.6 |
| 05/18 | 1,547 | 1,547 | 1,537 | 1,539 | -0.13% | 8,200 | 156億828万 | -0.06% | 12.55 | 0.6 |
| 05/17 | 1,548 | 1,548 | 1,541 | 1,541 | -0.39% | 9,100 | 156億2856万 | +0.2% | 12.57 | 0.6 |
| 05/16 | 1,550 | 1,551 | 1,540 | 1,547 | -0.06% | 9,600 | 156億8941万 | +0.72% | 12.62 | 0.6 |
| 05/15 | 1,547 | 1,548 | 1,537 | 1,548 | +0.26% | 13,800 | 156億9955万 | +1.04% | 12.63 | 0.6 |
| 05/12 | 1,542 | 1,545 | 1,532 | 1,544 | +0.46% | 7,500 | 156億5899万 | +0.98% | 12.6 | 0.6 |
| 05/11 | 1,546 | 1,546 | 1,537 | 1,537 | -0.32% | 6,100 | 155億8799万 | +0.59% | 12.54 | 0.6 |
| 05/10 | 1,550 | 1,550 | 1,541 | 1,542 | -0.71% | 8,700 | 156億3870万 | +0.98% | 12.58 | 0.6 |
| 05/09 | 1,549 | 1,558 | 1,545 | 1,553 | +0.84% | 12,200 | 157億5026万 | +1.77% | 12.67 | 0.6 |
| 05/08 | 1,550 | 1,551 | 1,540 | 1,540 | -0.19% | 10,700 | 156億1842万 | +1.05% | 12.56 | 0.6 |
| 05/02 | 1,560 | 1,560 | 1,543 | 1,543 | -1.28% | 7,300 | 156億4884万 | +1.31% | 12.59 | 0.6 |
| 05/01 | 1,560 | 1,563 | 1,548 | 1,563 | +0.71% | 8,200 | 158億5168万 | +2.76% | 12.75 | 0.61 |
| 04/28 | 1,534 | 1,556 | 1,534 | 1,552 | +2.31% | 19,100 | 157億4012万 | +2.24% | 12.66 | 0.6 |
| 04/27 | 1,537 | 1,537 | 1,517 | 1,517 | -0.72% | 18,900 | 153億8516万 | +0.13% | 12.38 | 0.59 |
| 04/26 | 1,548 | 1,549 | 1,527 | 1,528 | -1.8% | 23,700 | 154億9672万 | +0.99% | 12.47 | 0.6 |
| 04/25 | 1,560 | 1,573 | 1,553 | 1,556 | +0.39% | 11,800 | 157億8069万 | +2.98% | 12.69 | 0.61 |
| 04/24 | 1,543 | 1,550 | 1,535 | 1,550 | +0.45% | 3,700 | 157億1984万 | +2.99% | 12.64 | 0.6 |
| 04/21 | 1,548 | 1,561 | 1,541 | 1,543 | 0% | 13,200 | 156億4884万 | +2.8% | 12.59 | 0.6 |
| 04/20 | 1,540 | 1,557 | 1,537 | 1,543 | -0.45% | 16,400 | 156億4884万 | +3.07% | 12.59 | 0.6 |
| 04/19 | 1,540 | 1,557 | 1,540 | 1,550 | +0.06% | 13,300 | 157億1984万 | +3.75% | 12.64 | 0.6 |
| 04/18 | 1,539 | 1,549 | 1,536 | 1,549 | +0.72% | 10,100 | 157億969万 | +3.96% | 12.64 | 0.6 |
| 04/17 | 1,520 | 1,538 | 1,513 | 1,538 | +0.98% | 12,800 | 155億9813万 | +3.43% | 12.55 | 0.6 |
| 04/14 | 1,514 | 1,529 | 1,514 | 1,523 | -0.39% | 10,400 | 154億4601万 | +2.49% | 12.42 | 0.59 |
| 04/13 | 1,515 | 1,530 | 1,515 | 1,529 | +0.46% | 12,000 | 155億686万 | +2.76% | 12.47 | 0.6 |
| 04/12 | 1,500 | 1,525 | 1,500 | 1,522 | +0.53% | 10,700 | 154億3586万 | +2.22% | 12.42 | 0.59 |
| 04/11 | 1,499 | 1,516 | 1,493 | 1,514 | +1.82% | 22,800 | 153億5473万 | +1.54% | 12.35 | 0.59 |
| 04/10 | 1,472 | 1,487 | 1,472 | 1,487 | +0.2% | 6,700 | 150億8090万 | -0.34% | 12.13 | 0.58 |
| 04/07 | 1,459 | 1,494 | 1,459 | 1,484 | +2.06% | 9,200 | 150億5048万 | -0.74% | 12.11 | 0.58 |
| 04/06 | 1,463 | 1,477 | 1,454 | 1,454 | -1.49% | 10,500 | 147億4622万 | -2.81% | 11.86 | 0.57 |
| 04/05 | 1,498 | 1,498 | 1,464 | 1,476 | -2.77% | 12,000 | 149億6934万 | -1.53% | 12.04 | 0.57 |
| 04/04 | 1,505 | 1,518 | 1,497 | 1,518 | +0.46% | 11,800 | 153億9530万 | +1.2% | 12.38 | 0.59 |
| 04/03 | 1,512 | 1,519 | 1,499 | 1,511 | 0% | 10,000 | 153億2430万 | +0.8% | 12.33 | 0.59 |
| 03/31 | 1,475 | 1,516 | 1,475 | 1,511 | +1.41% | 14,300 | 153億2430万 | +0.87% | 10.68 | 0.59 |
| 03/30 | 1,483 | 1,493 | 1,469 | 1,490 | -2.49% | 9,800 | 151億1133万 | -0.33% | 10.53 | 0.58 |
| 03/29 | 1,494 | 1,528 | 1,485 | 1,528 | +2.9% | 26,900 | 154億9672万 | +2.28% | 10.8 | 0.6 |
| 03/28 | 1,481 | 1,491 | 1,481 | 1,485 | +0.27% | 8,100 | 150億6062万 | -0.4% | 10.5 | 0.58 |
| 03/27 | 1,487 | 1,487 | 1,476 | 1,481 | -0.13% | 5,500 | 150億2005万 | -0.54% | 10.47 | 0.58 |
| 03/24 | 1,467 | 1,486 | 1,460 | 1,483 | +1.09% | 5,900 | 150億4033万 | -0.4% | 10.48 | 0.58 |
| 03/23 | 1,465 | 1,472 | 1,456 | 1,467 | -0.81% | 4,300 | 148億7806万 | -1.34% | 10.37 | 0.57 |
| 03/22 | 1,458 | 1,484 | 1,456 | 1,479 | +4.67% | 7,500 | 149億9977万 | -0.54% | 10.45 | 0.58 |
| 03/20 | 1,442 | 1,447 | 1,413 | 1,413 | -2.28% | 13,500 | 143億3041万 | -4.91% | 9.99 | 0.55 |
| 03/17 | 1,458 | 1,465 | 1,446 | 1,446 | -0.07% | 4,100 | 146億6509万 | -2.82% | 10.22 | 0.56 |
| 03/16 | 1,460 | 1,460 | 1,436 | 1,447 | -1.5% | 14,700 | 146億7523万 | -2.76% | 10.23 | 0.56 |
| 03/15 | 1,456 | 1,488 | 1,456 | 1,469 | +1.17% | 7,900 | 148億9835万 | -1.34% | 10.38 | 0.57 |
| 03/14 | 1,462 | 1,471 | 1,445 | 1,452 | -1.83% | 14,100 | 147億2594万 | -2.55% | 10.26 | 0.57 |
| 03/13 | 1,492 | 1,500 | 1,470 | 1,479 | -1.73% | 14,000 | 149億9977万 | -0.74% | 10.45 | 0.58 |
| 03/10 | 1,549 | 1,569 | 1,505 | 1,505 | -4.69% | 27,000 | 152億6345万 | +1.07% | 10.64 | 0.59 |
| 03/09 | 1,560 | 1,579 | 1,550 | 1,579 | +1.41% | 13,200 | 160億1395万 | +6.19% | 11.16 | 0.62 |
| 03/08 | 1,543 | 1,558 | 1,543 | 1,557 | +0.19% | 15,300 | 157億9083万 | +5.06% | 11.01 | 0.61 |
| 03/07 | 1,537 | 1,554 | 1,537 | 1,554 | +0.26% | 9,000 | 157億6040万 | +5.14% | 10.98 | 0.61 |
| 03/06 | 1,546 | 1,556 | 1,534 | 1,550 | +0.26% | 12,000 | 157億1984万 | +5.08% | 10.96 | 0.6 |
| 03/03 | 1,533 | 1,557 | 1,533 | 1,546 | +0.98% | 20,100 | 156億7927万 | +5.1% | 10.93 | 0.6 |
| 03/02 | 1,528 | 1,534 | 1,516 | 1,531 | +0.07% | 17,200 | 155億2714万 | +4.36% | 10.82 | 0.6 |
| 03/01 | 1,489 | 1,534 | 1,489 | 1,530 | +2.75% | 17,900 | 155億1700万 | +4.37% | 10.81 | 0.6 |
| 02/28 | 1,500 | 1,500 | 1,483 | 1,489 | -0.8% | 4,900 | 151億118万 | +1.78% | 10.52 | 0.58 |
| 02/27 | 1,466 | 1,504 | 1,460 | 1,501 | +2.39% | 12,500 | 152億2289万 | +2.74% | 10.61 | 0.58 |
| 02/24 | 1,451 | 1,471 | 1,450 | 1,466 | +0.62% | 9,500 | 148億6792万 | +0.62% | 10.36 | 0.57 |
| 02/22 | 1,450 | 1,457 | 1,447 | 1,457 | +0.55% | 8,800 | 147億7665万 | +0.14% | 10.3 | 0.57 |
| 02/21 | 1,450 | 1,457 | 1,446 | 1,449 | -0.07% | 5,600 | 146億9551万 | -0.28% | 10.24 | 0.56 |
| 02/20 | 1,449 | 1,455 | 1,447 | 1,450 | -0.07% | 3,900 | 147億565万 | -0.07% | 10.25 | 0.56 |
| 02/17 | 1,474 | 1,474 | 1,448 | 1,451 | -1.56% | 4,900 | 147億1579万 | +0.21% | 10.26 | 0.57 |
| 02/16 | 1,462 | 1,474 | 1,445 | 1,474 | +1.94% | 5,200 | 149億4906万 | +2.01% | 10.42 | 0.57 |
| 02/15 | 1,465 | 1,465 | 1,446 | 1,446 | -1.3% | 3,600 | 146億6509万 | +0.28% | 10.22 | 0.56 |
| 02/14 | 1,470 | 1,470 | 1,453 | 1,465 | +0.69% | 2,700 | 148億5778万 | +1.74% | 10.35 | 0.57 |
| 02/13 | 1,432 | 1,467 | 1,432 | 1,455 | +0.9% | 11,800 | 147億5636万 | +1.32% | 10.28 | 0.57 |
| 02/10 | 1,464 | 1,469 | 1,442 | 1,442 | -1.5% | 6,000 | 146億2452万 | +0.63% | 10.19 | 0.56 |
| 02/09 | 1,452 | 1,469 | 1,450 | 1,464 | -0.27% | 5,500 | 148億4764万 | +2.38% | 10.35 | 0.57 |
| 02/08 | 1,489 | 1,489 | 1,468 | 1,468 | -0.68% | 5,500 | 148億8821万 | +2.95% | 10.38 | 0.57 |
| 02/07 | 1,473 | 1,485 | 1,473 | 1,478 | +0.75% | 4,500 | 149億8962万 | +3.87% | 10.45 | 0.58 |
| 02/06 | 1,451 | 1,467 | 1,448 | 1,467 | +1.1% | 3,500 | 148億7806万 | +3.38% | 10.37 | 0.57 |
| 02/03 | 1,450 | 1,463 | 1,448 | 1,451 | +0.07% | 9,400 | 147億1579万 | +2.54% | 10.26 | 0.57 |
| 02/02 | 1,475 | 1,475 | 1,450 | 1,450 | -0.82% | 4,100 | 147億565万 | +2.76% | 10.25 | 0.56 |
| 02/01 | 1,463 | 1,470 | 1,462 | 1,462 | -0.07% | 2,800 | 148億2735万 | +3.84% | 10.33 | 0.57 |
| 01/31 | 1,450 | 1,479 | 1,447 | 1,463 | +0.21% | 13,800 | 148億3750万 | +4.2% | 10.34 | 0.57 |
| 01/30 | 1,450 | 1,476 | 1,450 | 1,460 | 0% | 15,900 | 148億707万 | +4.21% | 10.32 | 0.57 |
| 01/27 | 1,469 | 1,470 | 1,453 | 1,460 | +0.27% | 10,000 | 148億707万 | +4.66% | 10.32 | 0.57 |
| 01/26 | 1,490 | 1,490 | 1,455 | 1,456 | -2.22% | 16,400 | 147億6650万 | +4.67% | 10.29 | 0.57 |
| 01/25 | 1,484 | 1,489 | 1,451 | 1,489 | +1.09% | 26,800 | 151億118万 | +7.2% | 10.52 | 0.58 |
| 01/24 | 1,438 | 1,474 | 1,438 | 1,473 | +2.94% | 22,200 | 149億3892万 | +6.35% | 10.41 | 0.57 |
| 01/23 | 1,417 | 1,431 | 1,412 | 1,431 | +1.85% | 10,100 | 145億1296万 | +3.47% | 10.11 | 0.56 |
| 01/20 | 1,401 | 1,415 | 1,400 | 1,405 | +0.29% | 9,200 | 142億4927万 | +1.66% | 9.93 | 0.55 |
| 01/19 | 1,407 | 1,407 | 1,398 | 1,401 | -0.43% | 3,300 | 142億870万 | +1.37% | 9.9 | 0.55 |
| 01/18 | 1,385 | 1,413 | 1,385 | 1,407 | +0.86% | 5,000 | 142億6955万 | +1.88% | 9.95 | 0.55 |
| 01/17 | 1,374 | 1,395 | 1,374 | 1,395 | +1.38% | 5,900 | 141億4785万 | +1.01% | 9.86 | 0.54 |
| 01/16 | 1,368 | 1,386 | 1,368 | 1,376 | -0.51% | 5,000 | 139億5516万 | -0.29% | 9.73 | 0.54 |
| 01/13 | 1,391 | 1,400 | 1,378 | 1,383 | -0.65% | 9,000 | 140億2615万 | +0.29% | 9.78 | 0.54 |
| 01/12 | 1,413 | 1,413 | 1,391 | 1,392 | -1.49% | 6,100 | 141億1743万 | +0.94% | 9.84 | 0.54 |
| 01/11 | 1,375 | 1,413 | 1,375 | 1,413 | +3.14% | 10,400 | 143億3041万 | +2.47% | 9.99 | 0.55 |
| 01/10 | 1,372 | 1,390 | 1,370 | 1,370 | -0.29% | 7,200 | 138億9431万 | -0.51% | 9.68 | 0.53 |
| 01/06 | 1,348 | 1,377 | 1,346 | 1,374 | +1.63% | 8,400 | 139億3487万 | -0.29% | 9.71 | 0.54 |
| 01/05 | 1,373 | 1,373 | 1,352 | 1,352 | -1.6% | 13,600 | 137億1175万 | -1.96% | 9.56 | 0.53 |
| 01/04 | 1,401 | 1,401 | 1,374 | 1,374 | -1.58% | 9,100 | 139億3487万 | -0.58% | 9.71 | 0.54 |
| 2022 | ||||||||||
| 12/30 | 1,370 | 1,399 | 1,368 | 1,396 | +1.9% | 11,600 | 141億5799万 | +0.87% | 9.87 | 0.54 |
| 12/29 | 1,353 | 1,370 | 1,333 | 1,370 | +0.37% | 13,100 | 138億9431万 | -1.23% | 9.68 | 0.53 |
| 12/28 | 1,350 | 1,365 | 1,348 | 1,365 | +0.96% | 12,200 | 138億4360万 | -1.87% | 9.65 | 0.53 |
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 | 2,900 580 4/26 | 1,450 290 3/18 | 81,800 409,000 2/14 | - | - | +4.01% 10/11 | -16.17% 1/16 |
| 2009年 3月期 | 1,840 368 6/25 | 865 173 2/24 | 62,000 310,000 10/7 | - | - | +9.65% 4/14 | -28.12% 10/8 |
| 2010年 3月期 | 1,375 275 8/14 | 920 184 12/1 | 41,200 206,000 2/12 | - | - | +20.56% 6/5 | -10.83% 11/16 |
| 2011年 3月期 | 1,230 246 4/15 | 635 127 3/15 | 63,400 317,000 1/13 | 124億7441万 | 64億4004万 | +5.29% 6/22 6/21 | -26.15% 3/15 |
| 2012年 3月期 | 915 183 4/1 | 580 116 11/25 | 1,912,800 9,564,000 1/12 | 92億7974万 | 58億8224万 | +25.2% 1/12 | -10.67% 8/9 |
| 2013年 3月期 | 1,140 228 3/1 | 570 114 5/15 | 2,565,800 12,829,000 3/1 | 115億6165万 | 57億8082万 | +17.82% 3/1 | -11.59% 5/11 |
| 2014年 3月期 | 1,100 220 5/22 | 765 153 6/27 | 60,600 303,000 5/15 | 111億5598万 | 77億5847万 | +11.05% 5/14 | -13.72% 6/7 |
| 2015年 3月期 | 1,335 267 12/24 | 800 160 5/21 | 693,800 3,469,000 12/22 | 135億3934万 | 81億1346万 | +24.88% 12/22 | -9.29% 10/17 |
| 2016年 3月期 | 1,225 245 5/15 245 4/30 他6件 | 750 150 2/12 | 78,200 391,000 5/18 | 124億2374万 | 76億637万 | +7.22% 11/9 | -17.21% 2/12 |
| 2017年 3月期 | 990 198 3/28 198 3/21 他2件 | 675 135 6/28 | 73,000 365,000 12/6 | 100億4041万 | 68億4573万 | +10.02% 12/8 | -10.37% 6/14 |
| 2018年 3月期 | 1,442 2/26 | 870 174 4/14 | 120,200 601,000 5/25 | 146億2452万 | 88億2339万 | +11.38% 11/24 | -8.25% 2/14 |
| 2019年 3月期 | 1,347 6/13 | 1,042 12/25 | 52,100 12/21 | 136億6104万 | 105億6778万 | +4.65% 9/25 | -10.95% 12/25 |
| 2020年 3月期 | 1,261 4/5 | 902 3/13 | 47,200 2/25 | 127億8885万 | 91億4793万 | +12.22% 3/27 | -16.29% 3/16 |
| 2021年 3月期 | 1,252 9/28 | 1,018 1/7 | 38,700 3/29 | 126億9757万 | 103億2438万 | +6.35% 2/16 | -9.73% 12/28 |
| 2022年 3月期 | 1,674 9/14 | 1,055 4/30 | 82,800 5/12 | 169億7742万 | 106億9963万 | +18.24% 9/7 | -13.42% 10/13 |
| 2023年 3月期 | 1,579 3/9 | 1,295 6/20 | 78,700 10/28 | 160億1395万 | 131億3367万 | +7.2% 1/25 | -6.55% 6/20 |
| 最新 | 1,547 2023/5/26 | 9,900 | 156億8941万 | +0.13% 1,545 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%（0.91倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- -22%（0.78倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 23%（1.23倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- 12%（1.12倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/05/26 vs 2022/12/30
- 11%（1.11倍）
- 過去安値
570円（2012/05/15） - 171%（2.71倍）
1,547円（5/26）