株価チャート
株価
2/3
- 前日 (2/2)
- 566
- 始値
- 562
- 高値
- 578
- 安値
- 540
- 終値 -4.42%
- 541
- 出来高 +8.85%
- 5,749,200
乖離率
- 株価(5日)
移動平均値 - -1.99%
552 - 株価(25日)
移動平均値 - +5.05%
515 - 出来高(5日)
移動平均値 - +20.41%
4,774,580
2022/09/07~2023/02/03
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 | ||||||||||
02/03 | 562 | 578 | 540 | 541 | -4.42% | 5,749,200 | 3108億4823万 | +5.05% | - | 0.7 |
02/02 | 561 | 569 | 557 | 566 | +0.35% | 5,281,700 | 3252億1276万 | +10.12% | - | 0.73 |
02/01 | 563 | 566 | 552 | 564 | +1.99% | 5,638,800 | 3240億6359万 | +10.16% | - | 0.73 |
01/31 | 538 | 554 | 536 | 553 | +3.56% | 4,584,900 | 3177億4321万 | +8.64% | - | 0.72 |
01/30 | 541 | 546 | 533 | 534 | -0.93% | 2,618,300 | 3068億2617万 | +5.12% | - | 0.69 |
01/27 | 534 | 542 | 532 | 539 | +1.89% | 2,466,100 | 3096億9907万 | +6.31% | - | 0.7 |
01/26 | 528 | 530 | 524 | 529 | -0.19% | 1,885,000 | 3039億5326万 | +4.34% | - | 0.68 |
01/25 | 517 | 533 | 515 | 530 | +2.51% | 2,666,800 | 3045億2785万 | +4.13% | - | 0.69 |
01/24 | 522 | 522 | 513 | 517 | +0.78% | 1,540,200 | 2970億5829万 | +1.37% | - | 0.67 |
01/23 | 516 | 518 | 509 | 513 | +0.79% | 2,185,500 | 2947億5997万 | 0% | - | 0.66 |
01/20 | 503 | 509 | 498 | 509 | +2.21% | 2,310,600 | 2924億6165万 | -1.36% | - | 0.66 |
01/19 | 502 | 504 | 496 | 498 | -2.35% | 2,326,500 | 2861億4126万 | -4.05% | - | 0.64 |
01/18 | 498 | 511 | 495 | 510 | +2% | 3,812,200 | 2930億3623万 | -2.49% | - | 0.66 |
01/17 | 487 | 502 | 487 | 500 | +3.52% | 3,050,600 | 2872億9042万 | -5.12% | - | 0.65 |
01/16 | 491 | 493 | 478 | 483 | -2.62% | 3,753,600 | 2775億2255万 | -8.87% | - | 0.62 |
01/13 | 493 | 500 | 492 | 496 | -0.2% | 3,465,100 | 2849億9210万 | -7.29% | - | 0.64 |
01/12 | 505 | 506 | 496 | 497 | -1% | 2,201,200 | 2855億6668万 | -7.79% | - | 0.64 |
01/11 | 503 | 503 | 498 | 502 | +0.4% | 1,398,400 | 2884億3958万 | -7.72% | - | 0.65 |
01/10 | 500 | 503 | 496 | 500 | +0.2% | 2,018,600 | 2872億9042万 | -8.76% | - | 0.65 |
01/06 | 495 | 499 | 492 | 499 | +1.42% | 2,630,400 | 2867億1584万 | -9.76% | - | 0.65 |
01/05 | 501 | 503 | 491 | 492 | -1.4% | 2,897,700 | 2826億9377万 | -11.83% | - | 0.64 |
01/04 | 500 | 500 | 493 | 499 | -0.8% | 2,360,600 | 2867億1584万 | -11.37% | - | 0.65 |
2022 | ||||||||||
12/30 | 502 | 508 | 500 | 503 | +1% | 2,209,900 | 2890億1416万 | -11.44% | - | 0.65 |
12/29 | 501 | 503 | 493 | 498 | -1.58% | 3,371,800 | 2861億4126万 | -13.09% | - | 0.64 |
12/28 | 507 | 509 | 498 | 506 | +0.2% | 3,085,800 | 2907億3791万 | -12.61% | - | 0.65 |
12/27 | 521 | 524 | 503 | 505 | -2.13% | 3,818,400 | 2901億6332万 | -13.53% | - | 0.65 |
12/26 | 508 | 519 | 507 | 516 | +2.38% | 3,717,500 | 2964億8371万 | -12.39% | - | 0.67 |
12/23 | 508 | 511 | 502 | 504 | -1.95% | 3,785,100 | 2895億8874万 | -15.01% | - | 0.65 |
12/22 | 519 | 521 | 510 | 514 | +0.19% | 3,907,300 | 2953億3455万 | -14.05% | - | 0.66 |
12/21 | 540 | 540 | 512 | 513 | -5% | 6,234,000 | 2947億5997万 | -14.93% | - | 0.66 |
12/20 | 570 | 570 | 536 | 540 | -5.26% | 5,916,700 | 3102億7365万 | -11.18% | - | 0.7 |
12/19 | 571 | 573 | 566 | 570 | -1.04% | 2,308,900 | 3275億1108万 | -6.71% | - | 0.74 |
12/16 | 580 | 584 | 575 | 576 | -1.71% | 4,506,400 | 3309億5856万 | -6.04% | - | 0.75 |
12/15 | 582 | 589 | 576 | 586 | +0.34% | 2,189,200 | 3367億437万 | -4.72% | - | 0.76 |
12/14 | 593 | 594 | 584 | 584 | -1.68% | 3,233,800 | 3355億5521万 | -5.19% | - | 0.76 |
12/13 | 596 | 600 | 592 | 594 | 0% | 1,614,600 | 3413億102万 | -3.88% | - | 0.77 |
12/12 | 594 | 597 | 593 | 594 | -0.34% | 1,527,400 | 3413億102万 | -4.19% | - | 0.77 |
12/09 | 595 | 602 | 595 | 596 | +0.17% | 1,789,300 | 3424億5018万 | -4.03% | - | 0.77 |
12/08 | 598 | 601 | 592 | 595 | -1% | 2,519,100 | 3418億7560万 | -4.49% | - | 0.77 |
12/07 | 600 | 605 | 596 | 601 | -0.33% | 1,493,300 | 3453億2309万 | -3.69% | - | 0.78 |
12/06 | 603 | 607 | 601 | 603 | -0.33% | 1,315,500 | 3464億7225万 | -3.52% | - | 0.78 |
12/05 | 607 | 609 | 602 | 605 | -0.49% | 1,458,600 | 3476億2141万 | -3.2% | - | 0.78 |
12/02 | 619 | 622 | 604 | 608 | -1.94% | 2,942,700 | 3493億4515万 | -2.72% | - | 0.79 |
12/01 | 627 | 629 | 620 | 620 | 0% | 2,004,000 | 3562億4012万 | -0.8% | - | 0.8 |
11/30 | 624 | 625 | 617 | 620 | -0.48% | 2,432,500 | 3562億4012万 | -0.64% | - | 0.8 |
11/29 | 626 | 627 | 622 | 623 | -0.8% | 1,820,900 | 3579億6386万 | +0.16% | - | 0.81 |
11/28 | 638 | 639 | 627 | 628 | -0.95% | 2,174,200 | 3608億3677万 | +1.13% | - | 0.81 |
11/25 | 634 | 637 | 633 | 634 | +0.32% | 861,800 | 3642億8425万 | +2.42% | - | 0.82 |
11/24 | 636 | 636 | 628 | 632 | -0.32% | 1,443,700 | 3631億3509万 | +2.27% | - | 0.82 |
11/22 | 634 | 642 | 633 | 634 | +0.32% | 2,446,100 | 3642億8425万 | +2.76% | - | 0.82 |
11/21 | 635 | 637 | 629 | 632 | +0.64% | 1,497,100 | 3631億3509万 | +2.76% | - | 0.82 |
11/18 | 630 | 638 | 625 | 628 | +0.48% | 1,898,100 | 3608億3677万 | +2.28% | - | 0.81 |
11/17 | 622 | 627 | 618 | 625 | -0.48% | 1,732,500 | 3591億1303万 | +1.96% | - | 0.81 |
11/16 | 632 | 632 | 621 | 628 | -1.26% | 2,091,300 | 3608億3677万 | +2.78% | - | 0.81 |
11/15 | 625 | 637 | 623 | 636 | +1.27% | 1,134,500 | 3654億3342万 | +4.26% | - | 0.82 |
11/14 | 627 | 634 | 624 | 628 | +0.32% | 1,633,700 | 3608億3677万 | +3.12% | - | 0.81 |
11/11 | 631 | 632 | 620 | 626 | +1.62% | 2,666,900 | 3596億8761万 | +2.79% | - | 0.81 |
11/10 | 613 | 619 | 611 | 616 | -0.48% | 1,999,400 | 3539億4180万 | +1.15% | - | 0.8 |
11/09 | 637 | 637 | 619 | 619 | -2.37% | 2,555,400 | 3556億6554万 | +1.64% | - | 0.8 |
11/08 | 628 | 639 | 626 | 634 | +0.96% | 2,072,100 | 3642億8425万 | +4.28% | - | 0.82 |
11/07 | 627 | 633 | 624 | 628 | -0.48% | 1,908,700 | 3608億3677万 | +3.46% | - | 0.81 |
11/04 | 627 | 635 | 626 | 631 | -0.47% | 2,727,000 | 3625億6051万 | +4.13% | - | 0.82 |
11/02 | 624 | 634 | 621 | 634 | +1.44% | 2,328,900 | 3642億8425万 | +4.79% | - | 0.82 |
11/01 | 614 | 633 | 614 | 625 | +1.13% | 2,898,900 | 3591億1303万 | +3.31% | - | 0.81 |
10/31 | 632 | 633 | 617 | 618 | -1.12% | 3,239,800 | 3550億9096万 | +2.15% | - | 0.8 |
10/28 | 600 | 638 | 599 | 625 | +5.04% | 10,348,700 | 3591億1303万 | +3.31% | - | 0.81 |
10/27 | 592 | 600 | 589 | 595 | -0.34% | 2,317,500 | 3418億7560万 | -1.65% | - | 0.77 |
10/26 | 598 | 604 | 593 | 597 | +0.67% | 2,443,500 | 3430億2476万 | -1.81% | - | 0.77 |
10/25 | 587 | 595 | 584 | 593 | +1.72% | 1,873,100 | 3407億2644万 | -2.79% | - | 0.77 |
10/24 | 598 | 600 | 583 | 583 | -0.85% | 2,337,500 | 3349億8063万 | -4.74% | - | 0.75 |
10/21 | 591 | 594 | 584 | 588 | -1.18% | 2,321,800 | 3378億5353万 | -4.23% | - | 0.76 |
10/20 | 592 | 597 | 590 | 595 | -0.67% | 2,619,800 | 3418億7560万 | -3.57% | - | 0.77 |
10/19 | 602 | 607 | 596 | 599 | -0.5% | 1,519,200 | 3441億7392万 | -3.23% | - | 0.77 |
10/18 | 605 | 607 | 594 | 602 | +0.84% | 2,451,300 | 3458億9767万 | -3.06% | - | 0.78 |
10/17 | 601 | 601 | 593 | 597 | -1.65% | 1,989,500 | 3430億2476万 | -4.02% | - | 0.77 |
10/14 | 594 | 613 | 589 | 607 | +3.94% | 4,037,600 | 3487億7057万 | -2.57% | - | 0.79 |
10/13 | 589 | 591 | 582 | 584 | -1.18% | 2,287,000 | 3355億5521万 | -6.41% | - | 0.76 |
10/12 | 598 | 598 | 586 | 591 | -1.5% | 3,236,300 | 3395億7728万 | -5.59% | - | 0.76 |
10/11 | 606 | 609 | 600 | 600 | -2.12% | 2,712,200 | 3447億4851万 | -4.31% | - | 0.78 |
10/07 | 616 | 619 | 607 | 613 | -1.29% | 3,446,300 | 3522億1806万 | -2.54% | - | 0.79 |
10/06 | 623 | 626 | 621 | 621 | +0.32% | 1,739,900 | 3568億1470万 | -1.43% | - | 0.8 |
10/05 | 632 | 634 | 617 | 619 | -0.48% | 2,529,700 | 3556億6554万 | -1.75% | - | 0.8 |
10/04 | 617 | 625 | 613 | 622 | +2.47% | 2,851,700 | 3573億8928万 | -1.27% | - | 0.8 |
10/03 | 591 | 608 | 590 | 607 | +1.85% | 2,672,600 | 3487億7057万 | -3.8% | - | 0.79 |
09/30 | 614 | 614 | 594 | 596 | -2.93% | 3,810,600 | 3424億5018万 | -5.55% | - | 0.72 |
09/29 | 617 | 620 | 611 | 614 | +0.66% | 2,943,200 | 3527億9264万 | -3% | - | 0.74 |
09/28 | 620 | 620 | 601 | 610 | -1.61% | 3,996,400 | 3504億9431万 | -3.48% | - | 0.74 |
09/27 | 623 | 625 | 615 | 620 | 0% | 2,854,200 | 3562億4012万 | -1.9% | - | 0.75 |
09/26 | 621 | 626 | 613 | 620 | -1.12% | 3,190,100 | 3562億4012万 | -2.21% | - | 0.75 |
09/22 | 630 | 633 | 620 | 627 | -1.26% | 3,586,200 | 3602億6219万 | -1.26% | - | 0.76 |
09/21 | 649 | 651 | 633 | 635 | -3.64% | 3,585,900 | 3648億5883万 | -0.16% | - | 0.77 |
09/20 | 650 | 659 | 648 | 659 | +2.17% | 2,880,400 | 3786億4878万 | +3.45% | - | 0.8 |
09/16 | 646 | 650 | 640 | 645 | +0.16% | 3,287,000 | 3706億464万 | +1.26% | - | 0.78 |
09/15 | 643 | 647 | 636 | 644 | 0% | 1,943,300 | 3700億3006万 | +0.94% | - | 0.78 |
09/14 | 638 | 654 | 636 | 644 | -1.23% | 3,306,900 | 3700億3006万 | +0.94% | - | 0.78 |
09/13 | 651 | 654 | 641 | 652 | +0.31% | 3,718,400 | 3746億2671万 | +2.03% | - | 0.79 |
09/12 | 647 | 656 | 645 | 650 | +1.56% | 4,155,400 | 3734億7755万 | +1.72% | - | 0.79 |
09/09 | 638 | 641 | 633 | 640 | +0.95% | 3,249,100 | 3677億3174万 | +0.16% | - | 0.77 |
09/08 | 628 | 636 | 624 | 634 | +1.44% | 2,983,900 | 3642億8425万 | -0.78% | - | 0.77 |
09/07 | 623 | 626 | 618 | 625 | +0.32% | 2,330,600 | 3591億1303万 | -2.34% | - | 0.76 |
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 | 921 9/27 | 587 1/22 | 16,781,000 8/9 | - | - | +12.36% 9/26 | -18% 11/13 |
2009年 3月期 | 741 6/6 | 158 2/2 | 7,591,000 11/7 | - | - | +27.03% 4/13 | -44.15% 10/27 |
2010年 3月期 | 422 8/25 | 218 4/1 | 8,031,000 4/3 | - | - | +25.25% 8/10 | -20.63% 11/27 |
2011年 3月期 | 523 5/14 | 309 3/15 | 18,592,000 10/29 | 3005億534万 | 1775億4522万 | +20.79% 5/13 | -24.89% 3/15 |
2012年 3月期 | 600 3/30 | 365 4/14 | 8,463,000 4/6 | 3447億4800万 | 2097億2170万 | +10.35% 9/29 | -15.52% 8/22 |
2013年 3月期 | 1,125 3/21 | 481 6/5 | 8,054,000 10/19 | 6464億250万 | 2763億7298万 | +22.72% 4/11 | -8.93% 7/26 |
2014年 3月期 | 1,752 5/20 | 951 4/2 | 7,398,000 8/20 | 1兆66億 | 5464億2558万 | +19% 5/15 | -16.11% 8/22 |
2015年 3月期 | 1,916 3/13 | 1,207 5/21 | 5,874,400 12/12 | 1兆1008億 | 6935億1908万 | +8.84% 11/4 | -13.27% 5/12 |
2016年 3月期 | 1,725 4/1 | 1,016 2/12 | 7,280,500 1/27 | 9911億5196万 | 5837億7414万 | +10.57% 10/26 | -18.39% 8/25 |
2017年 3月期 | 1,440 3/17 | 915 7/8 | 9,308,400 10/28 | 8273億9642万 | 5257億4147万 | +10.14% 7/21 | -10.81% 7/8 |
2018年 3月期 | 1,582 2/1 | 1,194 7/24 | 7,286,200 11/2 | 9089億8690万 | 6860億4953万 | +8.22% 9/21 | -9.03% 3/5 |
2019年 3月期 | 1,436 4/12 | 924 3/28 | 7,409,100 4/12 | 8250億9810万 | 5309億1270万 | +8.25% 9/21 | -10.95% 10/25 |
2020年 3月期 | 1,183 1/7 12/18 他2件 | 472 3/23 | 6,222,200 3/23 | 6797億2914万 | 2712億216万 | +12.67% 11/5 | -41.78% 3/19 |
2021年 3月期 | 1,098 2/17 | 520 4/6 | 12,992,700 3/24 | 6308億8977万 | 2987億8204万 | +23.01% 6/8 | -14.39% 7/31 |
2022年 3月期 | 1,164 10/20 | 624 3/9 | 19,843,300 3/8 | 6688億1210万 | 3585億3845万 | +10.86% 5/28 | -37.12% 3/9 |
最新 | 541 2023/2/3 | 5,749,200 | 3108億4823万 | +5.05% 515 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%(1.06倍)
- 1985/12/28 vs 1984/12/28
- -7%(0.93倍)
- 1986/12/27 vs 1985/12/28
- 2%(1.02倍)
- 1987/12/28 vs 1986/12/27
- 60%(1.6倍)
- 1988/12/28 vs 1987/12/28
- 80%(1.8倍)
- 1989/12/29 vs 1988/12/28
- 45%(1.45倍)
- 1990/12/28 vs 1989/12/29
- -28%(0.72倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- 8%(1.08倍)
- 1994/12/30 vs 1993/12/30
- 52%(1.52倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- 26%(1.26倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- 30%(1.3倍)
- 2001/12/28 vs 2000/12/29
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- 88%(1.88倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- -2%(0.98倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- 19%(1.19倍)
- 2008/12/30 vs 2007/12/28
- -75%(0.25倍)
- 2009/12/30 vs 2008/12/30
- 76%(1.76倍)
- 2010/12/30 vs 2009/12/30
- 37%(1.37倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 66%(1.66倍)
- 2013/12/30 vs 2012/12/28
- 114%(2.14倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -47%(0.53倍)
- 2023/02/03 vs 2022/12/30
- 8%(1.08倍)
- 過去安値
158円(2009/02/02) - 242%(3.42倍)
541円(2/3)