株価チャート
株価
6/5
- 前日 (6/2)
- 3,640
- 始値
- 3,720
- 高値
- 3,725
- 安値
- 3,665
- 終値 +1.92%
- 3,710
- 出来高 +13.4%
- 33,000
乖離率
- 株価（5日）
移動平均値 - +3.11%
3,598 - 株価（25日）
移動平均値 - +5.46%
3,518 - 出来高（5日）
移動平均値 - -16.79%
39,660
2023/01/10～2023/06/05
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 | ||||||||||
| 06/05 | 3,720 | 3,725 | 3,665 | 3,710 | +1.92% | 33,000 | 863億2119万 | +5.46% | 25.75 | 2.11 |
| 06/02 | 3,550 | 3,665 | 3,535 | 3,640 | +2.54% | 29,100 | 846億9249万 | +3.91% | 25.26 | 2.07 |
| 06/01 | 3,490 | 3,565 | 3,475 | 3,550 | +1.72% | 27,900 | 825億9844万 | +1.57% | 24.64 | 2.02 |
| 05/31 | 3,530 | 3,555 | 3,450 | 3,490 | -3.06% | 83,600 | 812億241万 | -0.06% | 24.22 | 1.98 |
| 05/30 | 3,610 | 3,630 | 3,580 | 3,600 | -1.1% | 24,700 | 837億6180万 | +3.15% | 24.98 | 2.05 |
| 05/29 | 3,605 | 3,660 | 3,600 | 3,640 | +2.97% | 21,800 | 846億9249万 | +4.42% | 25.26 | 2.07 |
| 05/26 | 3,535 | 3,570 | 3,495 | 3,535 | -0.7% | 42,500 | 822億4944万 | +1.52% | 24.53 | 2.01 |
| 05/25 | 3,535 | 3,585 | 3,520 | 3,560 | 0% | 30,000 | 828億3112万 | +2.27% | 24.71 | 2.02 |
| 05/24 | 3,550 | 3,570 | 3,520 | 3,560 | -0.56% | 36,400 | 828億3112万 | +2.3% | 24.71 | 2.02 |
| 05/23 | 3,540 | 3,610 | 3,540 | 3,580 | +1.56% | 37,000 | 832億9646万 | +2.93% | 24.84 | 2.04 |
| 05/22 | 3,495 | 3,530 | 3,470 | 3,525 | +0.86% | 33,300 | 820億1677万 | +1.5% | 24.46 | 2 |
| 05/19 | 3,530 | 3,530 | 3,455 | 3,495 | -0.57% | 33,600 | 813億1875万 | +0.72% | 24.25 | 1.99 |
| 05/18 | 3,550 | 3,555 | 3,490 | 3,515 | -0.99% | 26,300 | 817億8409万 | +1.38% | 24.39 | 2 |
| 05/17 | 3,585 | 3,585 | 3,535 | 3,550 | -0.84% | 38,600 | 825億9844万 | +2.57% | 24.64 | 2.02 |
| 05/16 | 3,590 | 3,590 | 3,525 | 3,580 | +0.56% | 30,300 | 832億9646万 | +3.65% | 24.84 | 2.04 |
| 05/15 | 3,550 | 3,560 | 3,530 | 3,560 | +1.42% | 19,900 | 828億3112万 | +3.31% | 24.71 | 2.02 |
| 05/12 | 3,500 | 3,520 | 3,485 | 3,510 | +0.72% | 21,300 | 816億6776万 | +2.09% | 24.36 | 2 |
| 05/11 | 3,455 | 3,495 | 3,455 | 3,485 | +0.87% | 16,500 | 810億8608万 | +1.43% | 24.19 | 1.98 |
| 05/10 | 3,490 | 3,490 | 3,410 | 3,455 | -1% | 18,200 | 803億8806万 | +0.49% | 23.98 | 1.96 |
| 05/09 | 3,445 | 3,500 | 3,445 | 3,490 | +2.35% | 17,500 | 812億241万 | +1.54% | 24.22 | 1.98 |
| 05/08 | 3,450 | 3,530 | 3,395 | 3,410 | -0.73% | 27,800 | 793億4104万 | -0.67% | 23.66 | 1.94 |
| 05/02 | 3,370 | 3,465 | 3,360 | 3,435 | +1.93% | 23,300 | 799億2272万 | -0.03% | 23.84 | 1.95 |
| 05/01 | 3,455 | 3,480 | 3,350 | 3,370 | -2.03% | 24,900 | 784億1035万 | -1.84% | 23.39 | 1.92 |
| 04/28 | 3,335 | 3,440 | 3,335 | 3,440 | +5.36% | 44,000 | 800億3906万 | +0.2% | 23.87 | 1.96 |
| 04/27 | 3,335 | 3,340 | 3,200 | 3,265 | -2.1% | 61,000 | 759億6730万 | -4.81% | 22.66 | 1.86 |
| 04/26 | 3,400 | 3,400 | 3,300 | 3,335 | -2.91% | 45,800 | 775億9600万 | -2.83% | 23.14 | 1.9 |
| 04/25 | 3,500 | 3,520 | 3,415 | 3,435 | -1.43% | 39,500 | 799億2272万 | +0.09% | 23.84 | 1.95 |
| 04/24 | 3,455 | 3,500 | 3,450 | 3,485 | +1.31% | 17,400 | 810億8608万 | +1.84% | 24.19 | 1.98 |
| 04/21 | 3,490 | 3,525 | 3,425 | 3,440 | -1.43% | 18,200 | 800億3906万 | +0.73% | 23.87 | 1.96 |
| 04/20 | 3,465 | 3,505 | 3,460 | 3,490 | -1.27% | 16,300 | 812億241万 | +2.44% | 24.22 | 1.98 |
| 04/19 | 3,510 | 3,535 | 3,500 | 3,535 | +0.28% | 17,700 | 822億4944万 | +4.03% | 24.53 | 2.01 |
| 04/18 | 3,545 | 3,570 | 3,525 | 3,525 | -0.14% | 22,900 | 820億1677万 | +3.98% | 24.46 | 2 |
| 04/17 | 3,500 | 3,540 | 3,500 | 3,530 | +0.86% | 21,700 | 821億3310万 | +4.28% | 24.5 | 2.01 |
| 04/14 | 3,500 | 3,515 | 3,480 | 3,500 | +0.86% | 16,200 | 814億3509万 | +3.46% | 24.29 | 1.99 |
| 04/13 | 3,445 | 3,475 | 3,430 | 3,470 | +0.58% | 12,000 | 807億3707万 | +2.54% | 24.08 | 1.97 |
| 04/12 | 3,435 | 3,465 | 3,400 | 3,450 | +0.88% | 15,700 | 802億7173万 | +1.89% | 23.94 | 1.96 |
| 04/11 | 3,415 | 3,445 | 3,390 | 3,420 | +1.48% | 16,300 | 795億7371万 | +1% | 23.73 | 1.94 |
| 04/10 | 3,370 | 3,380 | 3,335 | 3,370 | 0% | 11,000 | 784億1035万 | -0.56% | 23.39 | 1.92 |
| 04/07 | 3,390 | 3,390 | 3,355 | 3,370 | 0% | 11,900 | 784億1035万 | -0.62% | 23.39 | 1.92 |
| 04/06 | 3,285 | 3,370 | 3,260 | 3,370 | +0.45% | 29,800 | 784億1035万 | -0.74% | 23.39 | 1.92 |
| 04/05 | 3,450 | 3,450 | 3,355 | 3,355 | -3.45% | 25,800 | 780億6135万 | -1.32% | 23.28 | 1.91 |
| 04/04 | 3,520 | 3,520 | 3,445 | 3,475 | -1.28% | 30,100 | 808億5341万 | +2.03% | 24.12 | 1.98 |
| 04/03 | 3,500 | 3,540 | 3,485 | 3,520 | +2.33% | 23,100 | 819億43万 | +3.41% | 24.43 | 2 |
| 03/31 | 3,395 | 3,450 | 3,380 | 3,440 | +1.33% | 25,300 | 800億3906万 | +1.12% | 25.02 | 1.96 |
| 03/30 | 3,475 | 3,485 | 3,365 | 3,395 | -2.58% | 36,900 | 789億9203万 | -0.21% | 24.7 | 1.93 |
| 03/29 | 3,370 | 3,525 | 3,365 | 3,485 | +3.72% | 56,200 | 810億8608万 | +2.35% | 25.35 | 1.98 |
| 03/28 | 3,395 | 3,395 | 3,340 | 3,360 | -0.44% | 16,800 | 781億7768万 | -1.29% | 24.44 | 1.91 |
| 03/27 | 3,380 | 3,410 | 3,375 | 3,375 | +0.45% | 28,800 | 785億2669万 | -1% | 24.55 | 1.92 |
| 03/24 | 3,310 | 3,360 | 3,295 | 3,360 | +1.2% | 38,000 | 781億7768万 | -1.55% | 24.44 | 1.91 |
| 03/23 | 3,285 | 3,335 | 3,260 | 3,320 | 0% | 21,600 | 772億4700万 | -2.84% | 24.15 | 1.89 |
| 03/22 | 3,230 | 3,345 | 3,230 | 3,320 | +3.75% | 34,800 | 772億4700万 | -2.98% | 24.15 | 1.89 |
| 03/20 | 3,305 | 3,315 | 3,200 | 3,200 | -3.32% | 20,200 | 744億5494万 | -6.57% | 23.28 | 1.82 |
| 03/17 | 3,255 | 3,315 | 3,255 | 3,310 | +2.48% | 20,000 | 770億1432万 | -3.61% | 24.08 | 1.88 |
| 03/16 | 3,175 | 3,245 | 3,175 | 3,230 | -1.22% | 25,800 | 751億5295万 | -5.97% | 23.5 | 1.84 |
| 03/15 | 3,315 | 3,360 | 3,255 | 3,270 | -1.8% | 22,600 | 760億8364万 | -4.83% | 23.79 | 1.86 |
| 03/14 | 3,350 | 3,350 | 3,290 | 3,330 | -2.35% | 19,300 | 774億7967万 | -3% | 24.22 | 1.89 |
| 03/13 | 3,425 | 3,425 | 3,360 | 3,410 | -1.59% | 14,400 | 793億4104万 | -0.53% | 24.81 | 1.94 |
| 03/10 | 3,495 | 3,530 | 3,465 | 3,465 | -1.98% | 34,200 | 806億2074万 | +1.35% | 25.21 | 1.97 |
| 03/09 | 3,515 | 3,545 | 3,505 | 3,535 | +0.86% | 14,100 | 822億4944万 | +3.73% | 25.71 | 2.01 |
| 03/08 | 3,435 | 3,505 | 3,435 | 3,505 | +1.59% | 16,700 | 815億5142万 | +3.33% | 25.5 | 1.99 |
| 03/07 | 3,490 | 3,490 | 3,440 | 3,450 | -1.43% | 22,700 | 802億7173万 | +2.13% | 25.1 | 1.96 |
| 03/06 | 3,470 | 3,500 | 3,455 | 3,500 | +2.04% | 17,000 | 814億3509万 | +4.01% | 25.46 | 1.99 |
| 03/03 | 3,455 | 3,465 | 3,425 | 3,430 | -0.72% | 28,500 | 798億638万 | +2.39% | 24.95 | 1.95 |
| 03/02 | 3,520 | 3,530 | 3,445 | 3,455 | -1.29% | 23,100 | 803億8806万 | +3.54% | 25.13 | 1.96 |
| 03/01 | 3,485 | 3,540 | 3,480 | 3,500 | -0.14% | 20,900 | 814億3509万 | +5.42% | 25.46 | 1.99 |
| 02/28 | 3,480 | 3,540 | 3,460 | 3,505 | +1.89% | 41,200 | 815億5142万 | +6.15% | 25.5 | 1.99 |
| 02/27 | 3,425 | 3,450 | 3,420 | 3,440 | -0.58% | 8,900 | 800億3906万 | +4.81% | 25.02 | 1.96 |
| 02/24 | 3,485 | 3,500 | 3,445 | 3,460 | +0.44% | 17,600 | 805億440万 | +6% | 25.17 | 1.97 |
| 02/22 | 3,430 | 3,460 | 3,425 | 3,445 | -0.43% | 16,100 | 801億5539万 | +6.13% | 25.06 | 1.96 |
| 02/21 | 3,460 | 3,480 | 3,435 | 3,460 | -0.29% | 11,700 | 805億440万 | +7.02% | 25.17 | 1.97 |
| 02/20 | 3,540 | 3,540 | 3,470 | 3,470 | -0.29% | 14,400 | 807億3707万 | +7.97% | 25.24 | 1.97 |
| 02/17 | 3,460 | 3,530 | 3,450 | 3,480 | +0.29% | 33,200 | 809億6974万 | +8.92% | 25.31 | 1.98 |
| 02/16 | 3,490 | 3,490 | 3,445 | 3,470 | +0.43% | 17,600 | 807億3707万 | +9.33% | 25.24 | 1.97 |
| 02/15 | 3,485 | 3,485 | 3,420 | 3,455 | -0.14% | 16,800 | 803億8806万 | +9.51% | 25.13 | 1.96 |
| 02/14 | 3,440 | 3,485 | 3,435 | 3,460 | +1.91% | 26,800 | 805億440万 | +10.26% | 25.17 | 1.97 |
| 02/13 | 3,365 | 3,405 | 3,310 | 3,395 | -0.73% | 28,200 | 789億9203万 | +8.88% | 24.7 | 1.93 |
| 02/10 | 3,400 | 3,480 | 3,395 | 3,420 | +2.24% | 61,100 | 795億7371万 | +10.39% | 24.88 | 1.94 |
| 02/09 | 3,305 | 3,385 | 3,275 | 3,345 | +3.08% | 56,100 | 778億2868万 | +8.71% | 24.33 | 1.9 |
| 02/08 | 3,240 | 3,255 | 3,190 | 3,245 | +1.56% | 36,500 | 755億196万 | +5.94% | 23.6 | 1.85 |
| 02/07 | 3,215 | 3,235 | 3,190 | 3,195 | 0% | 19,400 | 743億3860万 | +4.58% | 23.24 | 1.82 |
| 02/06 | 3,230 | 3,235 | 3,130 | 3,195 | 0% | 34,200 | 743億3860万 | +4.75% | 23.24 | 1.82 |
| 02/03 | 3,180 | 3,205 | 3,150 | 3,195 | 0% | 27,400 | 743億3860万 | +4.96% | 23.24 | 1.82 |
| 02/02 | 3,125 | 3,200 | 3,090 | 3,195 | +2.4% | 47,300 | 743億3860万 | +5.17% | 23.24 | 1.82 |
| 02/01 | 3,160 | 3,175 | 3,115 | 3,120 | -1.11% | 35,900 | 725億9356万 | +2.9% | 22.7 | 1.77 |
| 01/31 | 3,160 | 3,175 | 3,140 | 3,155 | +0.48% | 27,700 | 734億791万 | +4.16% | 22.95 | 1.79 |
| 01/30 | 3,130 | 3,150 | 3,105 | 3,140 | +0.32% | 40,100 | 730億5891万 | +3.77% | 22.84 | 1.79 |
| 01/27 | 3,095 | 3,150 | 3,090 | 3,130 | +1.46% | 36,300 | 728億2623万 | +3.54% | 22.77 | 1.78 |
| 01/26 | 3,030 | 3,115 | 3,030 | 3,085 | +1.65% | 31,600 | 717億7921万 | +2.19% | 22.44 | 1.75 |
| 01/25 | 3,035 | 3,060 | 3,020 | 3,035 | -0.98% | 25,500 | 706億1585万 | +0.46% | 22.08 | 1.73 |
| 01/24 | 3,005 | 3,075 | 3,005 | 3,065 | +2.41% | 23,900 | 713億1387万 | +1.39% | 22.3 | 1.74 |
| 01/23 | 2,991 | 3,020 | 2,985 | 2,993 | 0% | 27,700 | 696億3863万 | -1.06% | 21.77 | 1.7 |
| 01/20 | 3,005 | 3,035 | 2,992 | 2,993 | -0.89% | 19,700 | 696億3863万 | -1.25% | 21.77 | 1.7 |
| 01/19 | 3,075 | 3,075 | 3,015 | 3,020 | -2.74% | 15,900 | 702億6685万 | -0.59% | 21.97 | 1.72 |
| 01/18 | 3,020 | 3,120 | 3,005 | 3,105 | +3.5% | 21,800 | 722億4455万 | +1.94% | 22.59 | 1.77 |
| 01/17 | 2,958 | 3,010 | 2,958 | 3,000 | +0.74% | 11,500 | 698億150万 | -1.61% | 21.82 | 1.71 |
| 01/16 | 2,926 | 3,015 | 2,921 | 2,978 | +0.61% | 30,000 | 692億8962万 | -2.46% | 21.66 | 1.69 |
| 01/13 | 2,986 | 3,010 | 2,950 | 2,960 | -1.5% | 26,400 | 688億7082万 | -3.17% | 21.53 | 1.68 |
| 01/12 | 3,015 | 3,050 | 3,000 | 3,005 | -0.83% | 10,100 | 699億1784万 | -1.89% | 21.86 | 1.71 |
| 01/11 | 2,970 | 3,030 | 2,970 | 3,030 | +2.26% | 11,900 | 704億9952万 | -1.21% | 22.04 | 1.72 |
| 01/10 | 2,912 | 2,979 | 2,912 | 2,963 | +3.2% | 33,300 | 689億4062万 | -3.55% | 21.55 | 1.68 |
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 | 1,285 6/20 | 812 1/22 | 250,000 1/18 | - | - | +8.84% 6/20 | -25.3% 1/22 |
| 2009年 3月期 | 1,079 5/19 | 455 10/28 | 100,200 10/8 | - | - | +20.67% 11/5 | -28.85% 10/10 |
| 2010年 3月期 | 833 6/25 | 591 11/27 | 116,600 10/6 | - | - | +14.39% 6/25 | -16.82% 10/5 |
| 2011年 3月期 | 774 5/11 | 494 10/20 | 320,700 1/25 | 215億9743万 | 137億8441万 | +18.78% 12/17 | -10.44% 7/22 |
| 2012年 3月期 | 688 2/22 | 492 9/26 | 197,600 2/22 | 191億9772万 | 137億2860万 | +14.63% 2/22 | -10.82% 11/8 |
| 2013年 3月期 | 760 3/26 | 481 11/14 | 108,400 3/26 | 212億678万 | 134億2166万 | +22.93% 3/26 | -14.72% 5/18 |
| 2014年 3月期 | 1,100 7/12 | 620 6/27 | 7,901,400 7/11 | 306億9403万 | 173億27万 | +43.2% 7/11 | -13.09% 6/7 |
| 2015年 3月期 | 1,270 12/25 | 764 4/15 | 614,000 8/29 | 295億4930万 | 177億7611万 | +14.6% 12/25 | -13.93% 10/17 |
| 2016年 3月期 | 1,310 7/21 | 982 8/25 | 185,000 11/10 | 304億7999万 | 228億4835万 | +9.16% 11/20 | -15.68% 8/25 |
| 2017年 3月期 | 1,388 3/31 | 841 7/8 | 272,300 4/26 | 322億9483万 | 195億6768万 | +13.75% 5/9 | -14.55% 6/27 |
| 2018年 3月期 | 2,025 11/1 10/31 他2件 | 1,266 4/17 | 220,100 5/9 | 471億1601万 | 294億5623万 | +16.23% 5/24 | -12.65% 4/3 |
| 2019年 3月期 | 1,951 6/25 | 1,350 12/25 | 284,700 5/8 | 453億9424万 | 314億1067万 | +18.93% 5/11 | -20.31% 12/25 |
| 2020年 3月期 | 2,740 2/6 | 1,405 5/24 | 228,600 2/7 | 637億5204万 | 326億9037万 | +17.62% 11/6 | -22.64% 3/13 |
| 2021年 3月期 | 3,265 7/29 | 2,000 4/6 | 430,700 5/29 | 759億6730万 | 465億3433万 | +15.31% 5/11 | -14.29% 8/26 |
| 2022年 3月期 | 4,850 11/9 | 2,764 4/8 | 169,100 11/30 | 1128億4576万 | 643億1045万 | +16.77% 9/7 | -16.18% 1/27 |
| 2023年 3月期 | 3,880 8/9 | 2,507 5/10 | 379,000 10/28 | 902億7661万 | 583億3079万 | +12.78% 7/22 | -10.8% 5/12 |
| 最新 | 3,710 2023/6/5 | 33,000 | 863億2119万 | +5.46% 3,518 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 48%（1.48倍）
- 1999/12/30 vs 1998/12/30
- 340%（4.4倍）
- 2000/12/29 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/29
- -52%（0.48倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 47%（1.47倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/06/05 vs 2022/12/30
- 22%（1.22倍）
- 過去安値
455円（2008/10/28） - 715%（8.15倍）
3,710円（6/5）