株価チャート
株価
6/8
- 前日 (6/7)
- 4,450
- 始値
- 4,450
- 高値
- 4,450
- 安値
- 4,450
- 終値 ±0%
- 4,450
- 出来高 +211.11%
- 8,400
乖離率
- 株価（5日）
移動平均値 - 0%
4,450 - 株価（25日）
移動平均値 - 0%
4,450 - 出来高（5日）
移動平均値 - +18.98%
7,060
2023/01/13～2023/06/08
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 | ||||||||||
| 06/08 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 8,400 | 348億767万 | 0% | 165.2 | 0.85 |
| 06/07 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 2,700 | 348億767万 | 0% | 165.2 | 0.85 |
| 06/06 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 12,600 | 348億767万 | 0% | 165.2 | 0.85 |
| 06/05 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 6,400 | 348億767万 | 0% | 165.2 | 0.85 |
| 06/02 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 5,200 | 348億767万 | 0% | 165.2 | 0.85 |
| 06/01 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 13,900 | 348億767万 | -0.02% | 165.2 | 0.85 |
| 05/31 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 3,500 | 348億767万 | -0.02% | 165.2 | 0.85 |
| 05/30 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 19,200 | 348億767万 | -0.02% | 165.2 | 0.85 |
| 05/29 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 4,200 | 348億767万 | -0.02% | 165.2 | 0.85 |
| 05/26 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 5,400 | 348億767万 | -0.04% | 165.2 | 0.85 |
| 05/25 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 15,100 | 348億767万 | -0.04% | 165.2 | 0.85 |
| 05/24 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 21,000 | 348億767万 | -0.04% | 165.2 | 0.85 |
| 05/23 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 29,600 | 348億767万 | -0.04% | 165.2 | 0.85 |
| 05/22 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 2,100 | 348億767万 | -0.04% | 165.2 | 0.85 |
| 05/19 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 1,700 | 348億767万 | -0.04% | 165.2 | 0.85 |
| 05/18 | 4,455 | 4,455 | 4,450 | 4,450 | 0% | 2,000 | 348億767万 | -0.07% | 165.2 | 0.85 |
| 05/17 | 4,455 | 4,455 | 4,450 | 4,450 | 0% | 9,400 | 348億767万 | -0.07% | 165.2 | 0.85 |
| 05/16 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 2,500 | 348億767万 | -0.07% | 165.2 | 0.85 |
| 05/15 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 5,300 | 348億767万 | -0.07% | 165.2 | 0.85 |
| 05/12 | 4,455 | 4,455 | 4,450 | 4,450 | 0% | 6,700 | 348億767万 | -0.07% | 165.2 | 0.85 |
| 05/11 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 800 | 348億767万 | -0.07% | 165.2 | 0.85 |
| 05/10 | 4,450 | 4,455 | 4,450 | 4,450 | -0.11% | 800 | 348億767万 | -0.09% | 165.2 | 0.85 |
| 05/09 | 4,450 | 4,455 | 4,450 | 4,455 | +0.11% | 4,300 | 348億4678万 | +0.02% | 165.38 | 0.85 |
| 05/08 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 7,900 | 348億767万 | -0.11% | 165.2 | 0.85 |
| 05/02 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 4,500 | 348億767万 | -0.16% | 165.2 | 0.85 |
| 05/01 | 4,450 | 4,455 | 4,450 | 4,450 | 0% | 39,700 | 348億767万 | -0.18% | 165.2 | 0.85 |
| 04/28 | 4,455 | 4,455 | 4,450 | 4,450 | 0% | 35,100 | 348億767万 | -0.18% | 165.2 | 0.85 |
| 04/27 | 4,455 | 4,475 | 4,450 | 4,450 | -0.11% | 171,200 | 348億767万 | -0.2% | 165.2 | 0.85 |
| 04/26 | 4,460 | 4,465 | 4,455 | 4,455 | -0.11% | 4,000 | 348億4678万 | -0.09% | 165.38 | 0.85 |
| 04/25 | 4,455 | 4,475 | 4,455 | 4,460 | +0.11% | 7,700 | 348億8589万 | +0.02% | 165.57 | 0.85 |
| 04/24 | 4,455 | 4,470 | 4,455 | 4,455 | 0% | 10,200 | 348億4678万 | -0.07% | 165.38 | 0.85 |
| 04/21 | 4,460 | 4,460 | 4,455 | 4,455 | 0% | 3,400 | 348億4678万 | -0.07% | 165.38 | 0.85 |
| 04/20 | 4,455 | 4,460 | 4,455 | 4,455 | 0% | 3,000 | 348億4678万 | -0.07% | 165.38 | 0.85 |
| 04/19 | 4,455 | 4,460 | 4,455 | 4,455 | 0% | 4,500 | 348億4678万 | -0.07% | 165.38 | 0.85 |
| 04/18 | 4,460 | 4,465 | 4,455 | 4,455 | 0% | 5,200 | 348億4678万 | -0.04% | 165.38 | 0.85 |
| 04/17 | 4,455 | 4,460 | 4,455 | 4,455 | 0% | 4,300 | 348億4678万 | -0.04% | 165.38 | 0.85 |
| 04/14 | 4,455 | 4,470 | 4,455 | 4,455 | 0% | 8,200 | 348億4678万 | -0.04% | 165.38 | 0.85 |
| 04/13 | 4,455 | 4,455 | 4,450 | 4,455 | +0.11% | 2,400 | 348億4678万 | -0.02% | 165.38 | 0.85 |
| 04/12 | 4,455 | 4,460 | 4,450 | 4,450 | -0.11% | 5,900 | 348億767万 | -0.13% | 165.2 | 0.85 |
| 04/11 | 4,450 | 4,460 | 4,450 | 4,455 | +0.11% | 9,700 | 348億4678万 | -0.02% | 165.38 | 0.85 |
| 04/10 | 4,455 | 4,460 | 4,450 | 4,450 | 0% | 10,800 | 348億767万 | -0.11% | 165.2 | 0.85 |
| 04/07 | 4,450 | 4,455 | 4,450 | 4,450 | -0.11% | 11,700 | 348億767万 | -0.11% | 165.2 | 0.85 |
| 04/06 | 4,455 | 4,460 | 4,455 | 4,455 | 0% | 5,400 | 348億4678万 | 0% | 165.38 | 0.85 |
| 04/05 | 4,465 | 4,465 | 4,455 | 4,455 | -0.11% | 3,600 | 348億4678万 | 0% | 165.38 | 0.85 |
| 04/04 | 4,460 | 4,465 | 4,455 | 4,460 | 0% | 4,800 | 348億8589万 | +0.13% | 165.57 | 0.85 |
| 04/03 | 4,465 | 4,480 | 4,455 | 4,460 | -0.11% | 18,400 | 348億8589万 | +0.13% | 165.57 | 0.85 |
| 03/31 | 4,460 | 4,465 | 4,455 | 4,465 | +0.11% | 9,400 | 349億2500万 | +0.27% | 165.75 | 0.85 |
| 03/30 | 4,460 | 4,490 | 4,455 | 4,460 | -1.22% | 14,200 | 348億8589万 | +0.18% | 165.57 | 0.85 |
| 03/29 | 4,460 | 4,515 | 4,455 | 4,515 | +1.01% | 15,000 | 353億1610万 | +1.42% | 167.61 | 0.86 |
| 03/28 | 4,455 | 4,475 | 4,450 | 4,470 | +0.22% | 17,500 | 349億6411万 | +0.47% | 165.94 | 0.85 |
| 03/27 | 4,465 | 4,465 | 4,450 | 4,460 | 0% | 20,500 | 348億8589万 | +0.27% | 165.57 | 0.85 |
| 03/24 | 4,460 | 4,465 | 4,455 | 4,460 | 0% | 11,600 | 348億8589万 | +0.29% | 165.57 | 0.85 |
| 03/23 | 4,450 | 4,460 | 4,450 | 4,460 | +0.22% | 9,900 | 348億8589万 | +0.29% | 165.57 | 0.85 |
| 03/22 | 4,450 | 4,460 | 4,450 | 4,450 | +0.11% | 12,000 | 348億767万 | +0.09% | 165.2 | 0.85 |
| 03/20 | 4,445 | 4,460 | 4,445 | 4,445 | 0% | 20,000 | 347億6856万 | -0.02% | 165.01 | 0.84 |
| 03/17 | 4,450 | 4,485 | 4,445 | 4,445 | -0.22% | 15,700 | 347億6856万 | -0.02% | 165.01 | 0.84 |
| 03/16 | 4,445 | 4,455 | 4,435 | 4,455 | +0.22% | 129,100 | 348億4678万 | +0.2% | 165.38 | 0.85 |
| 03/15 | 4,445 | 4,455 | 4,445 | 4,445 | 0% | 148,000 | 347億6856万 | +0.93% | 165.01 | 0.84 |
| 03/14 | 4,445 | 4,450 | 4,445 | 4,445 | -0.11% | 115,800 | 347億6856万 | +2.37% | 165.01 | 0.84 |
| 03/13 | 4,445 | 4,450 | 4,445 | 4,450 | +0.11% | 28,500 | 348億767万 | +4.46% | 165.2 | 0.85 |
| 03/10 | 4,450 | 4,450 | 4,445 | 4,445 | 0% | 60,900 | 347億6856万 | +6.37% | 165.01 | 0.84 |
| 03/09 | 4,450 | 4,450 | 4,445 | 4,445 | 0% | 49,000 | 347億6856万 | +8.44% | 165.01 | 0.84 |
| 03/08 | 4,450 | 4,450 | 4,445 | 4,445 | 0% | 26,500 | 347億6856万 | +10.65% | 165.01 | 0.84 |
| 03/07 | 4,450 | 4,450 | 4,445 | 4,445 | -0.11% | 11,100 | 347億6856万 | +12.99% | 165.01 | 0.84 |
| 03/06 | 4,445 | 4,450 | 4,445 | 4,450 | +0.11% | 25,700 | 348億767万 | +15.55% | 165.2 | 0.85 |
| 03/03 | 4,445 | 4,455 | 4,445 | 4,445 | 0% | 156,100 | 347億6856万 | +17.94% | 165.01 | 0.84 |
| 03/02 | 4,445 | 4,455 | 4,445 | 4,445 | 0% | 141,700 | 347億6856万 | +20.53% | 165.01 | 0.84 |
| 03/01 | 4,445 | 4,450 | 4,445 | 4,445 | 0% | 19,800 | 347億6856万 | +23.23% | 165.01 | 0.84 |
| 02/28 | 4,445 | 4,450 | 4,445 | 4,445 | 0% | 38,200 | 347億6856万 | +26.1% | 165.01 | 0.84 |
| 02/27 | 4,450 | 4,450 | 4,445 | 4,445 | 0% | 31,400 | 347億6856万 | +29.18% | 165.01 | 0.84 |
| 02/24 | 4,445 | 4,450 | 4,445 | 4,445 | 0% | 115,400 | 347億6856万 | +32.49% | 165.01 | 0.84 |
| 02/22 | 4,445 | 4,450 | 4,445 | 4,445 | 0% | 55,700 | 347億6856万 | +36.02% | 165.01 | 0.84 |
| 02/21 | 4,445 | 4,445 | 4,445 | 4,445 | 0% | 22,400 | 347億6856万 | +39.65% | 165.01 | 0.84 |
| 02/20 | 4,450 | 4,450 | 4,445 | 4,445 | -0.11% | 49,300 | 347億6856万 | +43.57% | 165.01 | 0.84 |
| 02/17 | 4,445 | 4,450 | 4,445 | 4,450 | +0.11% | 63,400 | 348億767万 | +47.89% | 165.2 | 0.85 |
| 02/16 | 4,445 | 4,450 | 4,445 | 4,445 | 0% | 26,500 | 347億6856万 | +52.12% | 165.01 | 0.84 |
| 02/15 | 4,445 | 4,450 | 4,445 | 4,445 | 0% | 41,500 | 347億6856万 | +56.73% | 165.01 | 0.84 |
| 02/14 | 4,445 | 4,450 | 4,445 | 4,445 | 0% | 139,100 | 347億6856万 | +61.7% | 165.01 | 0.84 |
| 02/13 | 4,445 | 4,450 | 4,445 | 4,445 | 0% | 196,700 | 347億6856万 | +66.98% | 165.01 | 0.84 |
| 02/10 | 4,450 | 4,450 | 4,445 | 4,445 | -0.11% | 391,600 | 347億6856万 | +72.62% | 165.01 | 0.84 |
| 02/09 | 4,450 | 4,455 | 4,450 | 4,450 | +30.88% | 455,500 | 348億767万 | +78.86% | 165.2 | 0.85 |
| 02/08 | 3,400 | 3,400 | 3,400 | 3,400 | +17.4% | 8,100 | 265億9463万 | +41.67% | 126.22 | 0.65 |
| 02/07 | 2,896 | 2,896 | 2,896 | 2,896 | +20.87% | 2,200 | 226億5236万 | +22.97% | 107.52 | 0.55 |
| 02/06 | 2,432 | 2,432 | 2,324 | 2,396 | -1.48% | 10,400 | 187億4139万 | +2.79% | 88.96 | 0.46 |
| 02/03 | 2,425 | 2,432 | 2,393 | 2,432 | +0.29% | 11,600 | 190億2298万 | +4.56% | 90.3 | 0.46 |
| 02/02 | 2,395 | 2,432 | 2,387 | 2,425 | +1.25% | 9,700 | 189億6822万 | +4.48% | 90.04 | 0.46 |
| 02/01 | 2,379 | 2,395 | 2,379 | 2,395 | +0.25% | 3,300 | 187億3357万 | +3.41% | 88.92 | 0.46 |
| 01/31 | 2,356 | 2,393 | 2,356 | 2,389 | +1.23% | 7,600 | 186億8663万 | +3.29% | 88.7 | 0.45 |
| 01/30 | 2,385 | 2,394 | 2,355 | 2,360 | -1.42% | 19,400 | 184億5980万 | +2.16% | 87.62 | 0.45 |
| 01/27 | 2,431 | 2,431 | 2,391 | 2,394 | -1.52% | 10,200 | 187億2574万 | +3.82% | 88.89 | 0.46 |
| 01/26 | 2,418 | 2,431 | 2,404 | 2,431 | +0.54% | 8,200 | 190億1516万 | +5.56% | 90.26 | 0.46 |
| 01/25 | 2,404 | 2,420 | 2,381 | 2,418 | +0.79% | 11,300 | 189億1347万 | +5.13% | 89.78 | 0.46 |
| 01/24 | 2,348 | 2,423 | 2,340 | 2,399 | +2.61% | 16,400 | 187億6485万 | +4.4% | 89.07 | 0.46 |
| 01/23 | 2,321 | 2,338 | 2,302 | 2,338 | +2.05% | 6,900 | 182億8771万 | +1.65% | 86.81 | 0.44 |
| 01/20 | 2,281 | 2,299 | 2,278 | 2,291 | +0.22% | 3,500 | 179億2008万 | -0.56% | 85.06 | 0.44 |
| 01/19 | 2,308 | 2,310 | 2,286 | 2,286 | -0.95% | 7,400 | 178億8097万 | -1.08% | 84.88 | 0.43 |
| 01/18 | 2,293 | 2,310 | 2,277 | 2,308 | +1.5% | 7,200 | 180億5306万 | -0.35% | 85.69 | 0.44 |
| 01/17 | 2,272 | 2,279 | 2,271 | 2,274 | -0.04% | 3,800 | 177億8711万 | -1.98% | 84.43 | 0.43 |
| 01/16 | 2,287 | 2,287 | 2,261 | 2,275 | +0.18% | 13,700 | 177億9493万 | -2.11% | 84.47 | 0.43 |
| 01/13 | 2,273 | 2,282 | 2,263 | 2,271 | -0.83% | 14,000 | 177億6364万 | -2.45% | 84.32 | 0.43 |
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 | 3,420 342 7/12 | 1,880 188 1/24 | 132,600 1,326,000 6/6 | - | - | +13.6% 2/14 | -17.52% 11/20 |
| 2009年 3月期 | 3,250 325 6/6 325 6/4 | 920 92 10/7 | 1,382,900 13,829,000 1/21 | - | - | +33.52% 1/8 | -37.45% 10/8 |
| 2010年 3月期 | 2,410 241 6/29 | 1,210 121 11/20 121 11/18 | 282,100 2,821,000 3/8 | - | - | +23.36% 4/2 | -23.19% 11/17 |
| 2011年 3月期 | 2,210 221 4/30 | 910 91 3/15 | 276,600 2,766,000 1/11 | 172億8651万 | 71億1797万 | +35.94% 4/15 | -37.88% 3/15 |
| 2012年 3月期 | 2,940 294 5/12 | 1,350 135 11/24 | 5,577,400 55,774,000 5/2 | 229億9653万 | 105億5963万 | +31.28% 5/11 | -17.59% 8/9 |
| 2013年 3月期 | 2,430 243 1/16 | 1,020 102 10/11 | 1,134,500 11,345,000 1/8 | 190億734万 | 79億7839万 | +38.28% 11/21 | -19.13% 7/25 |
| 2014年 3月期 | 2,730 273 3/7 | 1,670 167 6/26 | 1,128,100 11,281,000 5/22 | 213億5392万 | 130億6265万 | +18.33% 9/10 | -16.19% 6/7 |
| 2015年 3月期 | 2,680 268 7/29 | 2,160 216 10/16 | 588,300 5,883,000 4/23 | 209億6282万 | 168億9541万 | +14.86% 4/30 | -6.97% 10/14 |
| 2016年 3月期 | 3,150 315 5/21 315 5/20 | 1,690 169 2/12 | 3,698,100 36,981,000 4/21 | 246億3914万 | 132億1909万 | +16.59% 5/20 | -18.52% 2/12 |
| 2017年 3月期 | 1,990 199 1/5 | 1,250 125 7/8 | 2,032,700 20,327,000 9/29 | 155億6568万 | 97億7743万 | +20.34% 9/29 | -13.27% 6/16 |
| 2018年 3月期 | 2,370 237 7/18 | 1,510 151 4/17 | 632,600 6,326,000 7/10 | 185億3802万 | 118億1114万 | +21.24% 7/18 | -10.53% 8/14 |
| 2019年 3月期 | 1,766 5/15 | 1,175 12/25 | 103,100 5/11 | 138億1356万 | 91億9079万 | +6.31% 9/26 | -18.68% 12/25 |
| 2020年 3月期 | 1,800 2/4 | 1,028 3/23 | 770,900 2/4 | 140億7951万 | 80億4096万 | +15.35% 5/8 | -24.3% 3/16 |
| 2021年 3月期 | 2,314 6/8 | 1,147 4/3 | 380,300 6/8 | 180億9999万 | 89億7177万 | +30.18% 6/8 | -21.47% 8/4 |
| 2022年 3月期 | 2,400 3/30 12/16 | 1,436 4/26 | 260,200 5/20 | 187億7268万 | 112億3232万 | +16.33% 6/4 | -4.15% 2/8 |
| 2023年 3月期 | 4,515 3/29 | 2,160 5/12 | 455,500 2/9 | 353億1610万 | 168億9541万 | +78.89% 2/9 | -7.79% 12/21 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 14%（1.14倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- 383%（4.83倍）
- 1989/12/29 vs 1988/12/28
- 3%（1.03倍）
- 1990/12/28 vs 1989/12/29
- -64%（0.36倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -50%（0.5倍）
- 1993/12/30 vs 1992/12/30
- 15%（1.15倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 18%（1.18倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- 50%（1.5倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 53%（1.53倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 64%（1.64倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）