株価チャート
株価
2/28
- 前日 (2/27)
- 3,540
- 始値
- 3,540
- 高値
- 3,540
- 安値
- 3,540
- 終値 ±0%
- 3,540
- 出来高 -36.67%
- 1,900
乖離率
- 株価（5日）
移動平均値 - 0%
3,540 - 株価（25日）
移動平均値 - -0.08%
3,543 - 出来高（5日）
移動平均値 - -1.04%
1,920
2022/09/26～2023/02/28
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 | ||||||||||
| 02/28 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 1,900 | 389億609万 | -0.08% | 67.08 | 6.86 |
| 02/27 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 3,000 | 389億609万 | -0.08% | 67.08 | 6.86 |
| 02/24 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 600 | 389億609万 | -0.08% | 67.08 | 6.86 |
| 02/22 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 200 | 389億609万 | -0.08% | 67.08 | 6.86 |
| 02/21 | 3,540 | 3,540 | 3,540 | 3,540 | -0.14% | 3,900 | 389億609万 | -0.08% | 67.08 | 6.86 |
| 02/20 | 3,540 | 3,545 | 3,540 | 3,545 | +0.14% | 600 | 389億6104万 | +0.08% | 67.17 | 6.87 |
| 02/17 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 100 | 389億609万 | -0.06% | 67.08 | 6.86 |
| 02/16 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 400 | 389億609万 | -0.06% | 67.08 | 6.86 |
| 02/15 | 3,540 | 3,540 | 3,540 | 3,540 | -0.14% | 900 | 389億609万 | -0.06% | 67.08 | 6.86 |
| 02/14 | 3,545 | 3,545 | 3,545 | 3,545 | +0.14% | 100 | 389億6104万 | +0.06% | 67.17 | 6.87 |
| 02/13 | 3,540 | 3,540 | 3,540 | 3,540 | -0.14% | 100 | 389億609万 | -0.08% | 67.08 | 6.86 |
| 02/10 | 3,545 | 3,545 | 3,545 | 3,545 | +0.14% | 100 | 389億6104万 | +0.06% | 67.17 | 6.87 |
| 02/09 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 600 | 389億609万 | -0.08% | 67.08 | 6.86 |
| 02/08 | 3,550 | 3,550 | 3,540 | 3,540 | 0% | 1,000 | 389億609万 | -0.08% | 67.08 | 6.86 |
| 02/07 | 3,540 | 3,540 | 3,540 | 3,540 | -0.28% | 200 | 389億609万 | -0.08% | 67.08 | 6.86 |
| 02/03 | 3,550 | 3,550 | 3,550 | 3,550 | +0.14% | 100 | 390億1600万 | +0.2% | 67.27 | 6.88 |
| 02/02 | 3,545 | 3,545 | 3,545 | 3,545 | -0.42% | 300 | 389億6104万 | +0.06% | 67.17 | 6.87 |
| 02/01 | 3,560 | 3,560 | 3,560 | 3,560 | -0.42% | 900 | 391億2590万 | +0.48% | 67.46 | 6.9 |
| 01/30 | 3,540 | 3,575 | 3,540 | 3,575 | +0.99% | 2,200 | 392億9076万 | +0.93% | 67.74 | 6.93 |
| 01/27 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 8,800 | 389億609万 | -0.03% | 67.08 | 6.86 |
| 01/26 | 3,540 | 3,540 | 3,540 | 3,540 | +0.14% | 400 | 389億609万 | -0.03% | 67.08 | 6.86 |
| 01/23 | 3,535 | 3,535 | 3,535 | 3,535 | 0% | 100 | 388億5114万 | -0.17% | 66.98 | 6.85 |
| 01/19 | 3,535 | 3,535 | 3,535 | 3,535 | -0.14% | 300 | 388億5114万 | -0.2% | 66.98 | 6.85 |
| 01/18 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 200 | 389億609万 | -0.06% | 67.08 | 6.86 |
| 01/17 | 3,540 | 3,540 | 3,540 | 3,540 | +0.14% | 400 | 389億609万 | -0.06% | 67.08 | 6.86 |
| 01/16 | 3,535 | 3,535 | 3,535 | 3,535 | -0.14% | 100 | 388億5114万 | -0.23% | 66.98 | 6.85 |
| 01/13 | 3,545 | 3,545 | 3,535 | 3,540 | 0% | 1,400 | 389億609万 | -0.08% | 67.08 | 6.86 |
| 01/12 | 3,535 | 3,540 | 3,535 | 3,540 | +0.14% | 1,700 | 389億609万 | -0.11% | 67.08 | 6.86 |
| 01/11 | 3,535 | 3,535 | 3,535 | 3,535 | 0% | 500 | 388億5114万 | -0.25% | 66.98 | 6.85 |
| 01/10 | 3,535 | 3,545 | 3,535 | 3,535 | 0% | 1,100 | 388億5114万 | -0.25% | 66.98 | 6.85 |
| 01/06 | 3,540 | 3,540 | 3,535 | 3,535 | -0.28% | 1,100 | 388億5114万 | -0.28% | 66.98 | 6.85 |
| 01/05 | 3,550 | 3,550 | 3,545 | 3,545 | 0% | 1,000 | 389億6104万 | 0% | 67.17 | 6.87 |
| 01/04 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 1,800 | 389億6104万 | 0% | 67.17 | 6.87 |
| 2022 | ||||||||||
| 12/30 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 300 | 389億6104万 | 0% | 67.17 | 6.87 |
| 12/29 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 400 | 389億6104万 | 0% | 67.17 | 6.87 |
| 12/28 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 600 | 389億6104万 | -0.03% | 67.17 | 6.87 |
| 12/27 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 1,200 | 389億6104万 | -0.03% | 67.17 | 6.87 |
| 12/26 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 400 | 389億6104万 | -0.03% | 67.17 | 6.87 |
| 12/23 | 3,550 | 3,550 | 3,545 | 3,545 | 0% | 200 | 389億6104万 | -0.03% | 67.17 | 6.87 |
| 12/22 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 400 | 389億6104万 | 0% | 67.17 | 6.87 |
| 12/21 | 3,540 | 3,545 | 3,540 | 3,545 | +0.14% | 500 | 386億5972万 | 0% | 67.17 | 6.82 |
| 12/20 | 3,545 | 3,550 | 3,540 | 3,540 | 0% | 14,100 | 386億519万 | -0.14% | 67.08 | 6.81 |
| 12/19 | 3,545 | 3,545 | 3,535 | 3,540 | -0.14% | 7,700 | 386億519万 | -0.14% | 67.08 | 6.81 |
| 12/16 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 1,600 | 386億5972万 | 0% | 67.17 | 6.82 |
| 12/15 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 3,600 | 386億5972万 | 0% | 67.17 | 6.82 |
| 12/14 | 3,550 | 3,550 | 3,545 | 3,545 | 0% | 6,000 | 386億5972万 | +0.17% | 67.17 | 6.82 |
| 12/13 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 2,100 | 386億5972万 | +0.94% | 67.17 | 6.82 |
| 12/12 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 6,900 | 386億5972万 | +2.28% | 67.17 | 6.82 |
| 12/09 | 3,550 | 3,550 | 3,545 | 3,545 | -0.14% | 7,300 | 386億5972万 | +3.65% | 67.17 | 6.82 |
| 12/08 | 3,550 | 3,550 | 3,545 | 3,550 | +0.14% | 1,700 | 387億1425万 | +5.22% | 67.27 | 6.83 |
| 12/07 | 3,545 | 3,550 | 3,545 | 3,545 | -0.14% | 3,400 | 386億5972万 | +6.52% | 67.17 | 6.82 |
| 12/06 | 3,545 | 3,550 | 3,545 | 3,550 | +0.14% | 2,600 | 387億1425万 | +8.2% | 67.27 | 6.83 |
| 12/05 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 2,200 | 386億5972万 | +9.62% | 67.17 | 6.82 |
| 12/02 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 3,000 | 386億5972万 | +11.27% | 67.17 | 6.82 |
| 12/01 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 83,900 | 386億5972万 | +12.97% | 67.17 | 6.82 |
| 11/30 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 2,300 | 386億5972万 | +14.69% | 67.17 | 6.82 |
| 11/29 | 3,545 | 3,545 | 3,545 | 3,545 | 0% | 2,900 | 386億5972万 | +16.54% | 67.17 | 6.82 |
| 11/28 | 3,545 | 3,545 | 3,545 | 3,545 | -0.14% | 1,800 | 386億5972万 | +18.4% | 67.17 | 6.82 |
| 11/25 | 3,550 | 3,550 | 3,545 | 3,550 | -0.14% | 101,700 | 387億1425万 | +20.54% | 67.27 | 6.83 |
| 11/24 | 3,550 | 3,555 | 3,550 | 3,555 | +0.14% | 10,600 | 387億6877万 | +22.71% | 67.36 | 6.84 |
| 11/22 | 3,545 | 3,555 | 3,545 | 3,550 | +0.14% | 88,000 | 387億1425万 | +24.61% | 67.27 | 6.83 |
| 11/21 | 3,545 | 3,545 | 3,540 | 3,545 | +0.14% | 15,100 | 386億654万 | +26.56% | 67.17 | 6.81 |
| 11/18 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 7,700 | 385億5209万 | +28.59% | 67.08 | 6.8 |
| 11/17 | 3,545 | 3,545 | 3,540 | 3,540 | 0% | 15,200 | 385億5209万 | +30.82% | 67.08 | 6.8 |
| 11/16 | 3,545 | 3,545 | 3,540 | 3,540 | 0% | 16,700 | 385億5209万 | +33.18% | 67.08 | 6.8 |
| 11/15 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 18,800 | 385億5209万 | +35.58% | 67.08 | 6.8 |
| 11/14 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 31,800 | 385億5209万 | +38.39% | 67.08 | 6.8 |
| 11/11 | 3,540 | 3,545 | 3,540 | 3,540 | 0% | 130,400 | 385億5209万 | +41.2% | 67.08 | 6.8 |
| 11/10 | 3,540 | 3,545 | 3,540 | 3,540 | +4.42% | 528,200 | 385億5209万 | +44.2% | 67.08 | 6.8 |
| 11/09 | 3,390 | 3,390 | 3,390 | 3,390 | +17.3% | 800 | 369億1853万 | +41.31% | 64.24 | 6.51 |
| 11/08 | 2,890 | 2,890 | 2,890 | 2,890 | +20.92% | 1,200 | 314億7332万 | +22.98% | 54.76 | 5.55 |
| 11/07 | 2,400 | 2,418 | 2,300 | 2,390 | -0.42% | 6,600 | 260億2811万 | +2.84% | 45.29 | 4.59 |
| 11/04 | 2,400 | 2,422 | 2,390 | 2,400 | +0.93% | 8,000 | 261億3701万 | +3.63% | 45.48 | 4.61 |
| 11/02 | 2,383 | 2,420 | 2,375 | 2,378 | -0.92% | 11,600 | 258億9742万 | +2.94% | 45.06 | 4.57 |
| 11/01 | 2,397 | 2,408 | 2,370 | 2,400 | +0.8% | 14,900 | 261億3701万 | +4.26% | 45.48 | 4.61 |
| 10/31 | 2,370 | 2,394 | 2,364 | 2,381 | +0.55% | 12,500 | 259億3009万 | +3.79% | 45.12 | 4.57 |
| 10/28 | 2,358 | 2,383 | 2,358 | 2,368 | +0.42% | 6,000 | 257億8852万 | +3.54% | 44.87 | 4.55 |
| 10/27 | 2,338 | 2,372 | 2,338 | 2,358 | +0.77% | 8,100 | 256億7961万 | +3.38% | 44.68 | 4.53 |
| 10/26 | 2,350 | 2,360 | 2,340 | 2,340 | -0.64% | 8,600 | 254億8358万 | +2.86% | 44.34 | 4.5 |
| 10/25 | 2,350 | 2,384 | 2,334 | 2,355 | +0.6% | 8,500 | 256億4694万 | +3.74% | 44.62 | 4.52 |
| 10/24 | 2,350 | 2,364 | 2,333 | 2,341 | 0% | 10,200 | 254億9448万 | +3.26% | 44.36 | 4.5 |
| 10/21 | 2,274 | 2,398 | 2,274 | 2,341 | +0.73% | 10,500 | 254億9448万 | +3.72% | 44.36 | 4.5 |
| 10/20 | 2,322 | 2,350 | 2,317 | 2,324 | -0.6% | 6,500 | 253億934万 | +3.29% | 44.04 | 4.47 |
| 10/19 | 2,326 | 2,357 | 2,320 | 2,338 | -0.51% | 5,400 | 254億6180万 | +4.24% | 44.3 | 4.49 |
| 10/18 | 2,348 | 2,357 | 2,324 | 2,350 | +0.09% | 6,300 | 255億9249万 | +5.05% | 44.53 | 4.52 |
| 10/17 | 2,352 | 2,352 | 2,317 | 2,348 | -0.38% | 4,600 | 255億7071万 | +5.24% | 44.49 | 4.51 |
| 10/14 | 2,350 | 2,449 | 2,340 | 2,357 | -0.25% | 21,100 | 256億6872万 | +5.84% | 44.66 | 4.53 |
| 10/13 | 2,316 | 2,371 | 2,316 | 2,363 | +0.55% | 8,400 | 257億3406万 | +6.3% | 44.78 | 4.54 |
| 10/12 | 2,351 | 2,400 | 2,347 | 2,350 | -0.38% | 20,300 | 255億9249万 | +6.05% | 44.53 | 4.52 |
| 10/11 | 2,214 | 2,359 | 2,204 | 2,359 | +6.55% | 9,300 | 256億9050万 | +6.74% | 44.7 | 4.53 |
| 10/07 | 2,208 | 2,243 | 2,208 | 2,214 | -1.95% | 7,500 | 241億1139万 | +0.5% | 41.95 | 4.25 |
| 10/06 | 2,234 | 2,258 | 2,200 | 2,258 | +1.07% | 6,700 | 245億9057万 | +2.5% | 42.79 | 4.34 |
| 10/05 | 2,160 | 2,296 | 2,160 | 2,234 | +3.43% | 21,100 | 243億2920万 | +1.59% | 42.33 | 4.29 |
| 10/04 | 2,162 | 2,170 | 2,160 | 2,160 | -0.23% | 1,200 | 235億2331万 | -1.37% | 40.93 | 4.15 |
| 10/03 | 2,198 | 2,198 | 2,164 | 2,165 | -2.52% | 2,800 | 235億7776万 | -0.78% | 41.02 | 4.16 |
| 09/30 | 2,199 | 2,240 | 2,172 | 2,221 | +0.91% | 5,700 | 241億8762万 | +2.3% | 42.09 | 4.6 |
| 09/29 | 2,200 | 2,238 | 2,138 | 2,201 | -1.65% | 9,700 | 239億6982万 | +1.99% | 41.71 | 4.56 |
| 09/28 | 2,203 | 2,238 | 2,110 | 2,238 | +2.15% | 8,000 | 243億7276万 | +4.24% | 42.41 | 4.63 |
| 09/27 | 2,205 | 2,212 | 2,172 | 2,191 | -0.09% | 2,400 | 238億6091万 | +2.72% | 41.52 | 4.54 |
| 09/26 | 2,202 | 2,206 | 2,193 | 2,193 | -1.22% | 2,500 | 238億8269万 | +3.35% | 41.55 | 4.54 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2021年 3月期 | 2,659 10/2 | 2,010 3/5 | 182,200 10/21 | +10.72% 1/28 | -6.22% 3/8 |
| 2022年 3月期 | 2,380 9/28 | 1,950 3/16 | 121,000 5/26 | +7.18% 1/17 | -8.22% 12/2 |
年間値上がり率
- 2021/12/29 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/29
- 63%（1.63倍）