株価チャート
株価
6/6
- 前日 (6/5)
- 1,646
- 始値
- 1,648
- 高値
- 1,661
- 安値
- 1,639
- 終値 +0.85%
- 1,660
- 出来高 +9.28%
- 10,600
乖離率
- 株価（5日）
移動平均値 - +1.59%
1,634 - 株価（25日）
移動平均値 - -0.24%
1,664 - 出来高（5日）
移動平均値 - -17.57%
12,860
2023/01/11～2023/06/06
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 | ||||||||||
| 06/06 | 1,648 | 1,661 | 1,639 | 1,660 | +0.85% | 10,600 | 264億9526万 | -0.24% | 9.56 | 0.74 |
| 06/05 | 1,645 | 1,657 | 1,643 | 1,646 | +0.24% | 9,700 | 262億7180万 | -1.14% | 9.48 | 0.74 |
| 06/02 | 1,626 | 1,646 | 1,626 | 1,642 | +1.55% | 11,000 | 262億796万 | -1.44% | 9.46 | 0.74 |
| 06/01 | 1,605 | 1,625 | 1,605 | 1,617 | +0.87% | 10,300 | 258億893万 | -3.06% | 9.32 | 0.73 |
| 05/31 | 1,630 | 1,633 | 1,603 | 1,603 | -1.84% | 22,700 | 255億8548万 | -4.13% | 9.24 | 0.72 |
| 05/30 | 1,646 | 1,646 | 1,626 | 1,633 | -0.85% | 15,200 | 260億6431万 | -2.57% | 9.41 | 0.73 |
| 05/29 | 1,673 | 1,673 | 1,645 | 1,647 | -0.9% | 16,400 | 262億8776万 | -1.96% | 9.49 | 0.74 |
| 05/26 | 1,681 | 1,682 | 1,660 | 1,662 | -1.07% | 9,900 | 265億2718万 | -1.19% | 9.58 | 0.75 |
| 05/25 | 1,673 | 1,682 | 1,671 | 1,680 | +0.3% | 9,300 | 268億1448万 | -0.3% | 9.68 | 0.75 |
| 05/24 | 1,669 | 1,678 | 1,665 | 1,675 | +0.24% | 4,000 | 267億3467万 | -0.65% | 9.65 | 0.75 |
| 05/23 | 1,699 | 1,699 | 1,664 | 1,671 | -1.59% | 13,800 | 266億7083万 | -1.01% | 9.63 | 0.75 |
| 05/22 | 1,676 | 1,698 | 1,676 | 1,698 | +1.31% | 10,600 | 271億177万 | +0.47% | 9.78 | 0.76 |
| 05/19 | 1,678 | 1,685 | 1,671 | 1,676 | -0.12% | 5,800 | 267億5063万 | -0.89% | 9.66 | 0.75 |
| 05/18 | 1,675 | 1,680 | 1,671 | 1,678 | +0.18% | 9,000 | 267億8255万 | -0.83% | 9.67 | 0.75 |
| 05/17 | 1,685 | 1,693 | 1,675 | 1,675 | -0.59% | 11,400 | 267億3467万 | -1.12% | 9.65 | 0.75 |
| 05/16 | 1,680 | 1,685 | 1,676 | 1,685 | +0.48% | 8,500 | 268億9428万 | -0.59% | 9.71 | 0.76 |
| 05/15 | 1,659 | 1,678 | 1,657 | 1,677 | +1.08% | 8,500 | 267億6659万 | -1.12% | 9.66 | 0.75 |
| 05/12 | 1,661 | 1,672 | 1,646 | 1,659 | +0.12% | 13,700 | 264億7929万 | -2.24% | 9.56 | 0.74 |
| 05/11 | 1,667 | 1,667 | 1,654 | 1,657 | -0.6% | 7,500 | 264億4737万 | -2.64% | 9.55 | 0.74 |
| 05/10 | 1,690 | 1,690 | 1,666 | 1,667 | -1.36% | 14,000 | 266億698万 | -2.29% | 9.6 | 0.75 |
| 05/09 | 1,677 | 1,690 | 1,674 | 1,690 | +0.78% | 10,800 | 269億7409万 | -1.11% | 9.74 | 0.76 |
| 05/08 | 1,662 | 1,682 | 1,662 | 1,677 | +0.9% | 10,000 | 267億6659万 | -1.87% | 9.66 | 0.75 |
| 05/02 | 1,675 | 1,676 | 1,655 | 1,662 | -0.36% | 16,300 | 265億2718万 | -2.86% | 9.58 | 0.75 |
| 05/01 | 1,694 | 1,694 | 1,667 | 1,668 | -2.28% | 41,900 | 266億2294万 | -2.63% | 9.61 | 0.75 |
| 04/28 | 1,694 | 1,712 | 1,681 | 1,707 | +2.46% | 37,100 | 272億4542万 | -0.47% | 9.84 | 0.77 |
| 04/27 | 1,671 | 1,673 | 1,664 | 1,666 | -0.24% | 14,000 | 265億9102万 | -2.86% | 9.6 | 0.75 |
| 04/26 | 1,690 | 1,691 | 1,668 | 1,670 | -1.59% | 14,700 | 266億5487万 | -2.68% | 9.62 | 0.75 |
| 04/25 | 1,710 | 1,711 | 1,689 | 1,697 | -0.76% | 20,400 | 270億8581万 | -1.16% | 9.78 | 0.76 |
| 04/24 | 1,714 | 1,719 | 1,707 | 1,710 | -0.41% | 11,000 | 272億9331万 | -0.23% | 9.85 | 0.77 |
| 04/21 | 1,718 | 1,721 | 1,715 | 1,717 | -0.12% | 13,600 | 274億503万 | +0.23% | 9.89 | 0.77 |
| 04/20 | 1,717 | 1,719 | 1,714 | 1,719 | +0.17% | 7,600 | 274億3695万 | +0.53% | 9.9 | 0.77 |
| 04/19 | 1,713 | 1,716 | 1,711 | 1,716 | 0% | 8,200 | 273億8907万 | +0.41% | 9.89 | 0.77 |
| 04/18 | 1,713 | 1,717 | 1,711 | 1,716 | +0.35% | 13,100 | 273億8907万 | +0.59% | 9.89 | 0.77 |
| 04/17 | 1,716 | 1,721 | 1,708 | 1,710 | -0.87% | 8,500 | 272億9331万 | +0.35% | 9.85 | 0.77 |
| 04/14 | 1,719 | 1,727 | 1,711 | 1,725 | +0.23% | 11,100 | 275億3272万 | +1.23% | 9.94 | 0.77 |
| 04/13 | 1,719 | 1,722 | 1,707 | 1,721 | +0.12% | 14,300 | 274億6888万 | +0.94% | 9.92 | 0.77 |
| 04/12 | 1,724 | 1,730 | 1,716 | 1,719 | -0.29% | 10,700 | 274億3695万 | +0.82% | 9.9 | 0.77 |
| 04/11 | 1,720 | 1,725 | 1,712 | 1,724 | +0.76% | 12,300 | 275億1676万 | +1.17% | 9.93 | 0.77 |
| 04/10 | 1,711 | 1,719 | 1,702 | 1,711 | -0.18% | 9,200 | 273億927万 | +0.53% | 9.86 | 0.77 |
| 04/07 | 1,700 | 1,718 | 1,700 | 1,714 | +0.76% | 14,200 | 273億5715万 | +0.82% | 9.88 | 0.77 |
| 04/06 | 1,710 | 1,716 | 1,699 | 1,701 | -0.64% | 13,900 | 271億4966万 | +0.24% | 9.8 | 0.76 |
| 04/05 | 1,746 | 1,746 | 1,700 | 1,712 | -2.84% | 27,300 | 273億2523万 | +1% | 9.86 | 0.77 |
| 04/04 | 1,770 | 1,770 | 1,758 | 1,762 | -0.45% | 15,700 | 281億2328万 | +4.14% | 10.15 | 0.79 |
| 04/03 | 1,752 | 1,770 | 1,740 | 1,770 | +1.9% | 18,000 | 282億5097万 | +4.92% | 10.2 | 0.79 |
| 03/31 | 1,710 | 1,743 | 1,698 | 1,737 | +1.94% | 27,500 | 277億2425万 | +3.27% | 10.13 | 0.78 |
| 03/30 | 1,699 | 1,706 | 1,688 | 1,704 | -1.45% | 42,400 | 271億9754万 | +1.55% | 9.93 | 0.76 |
| 03/29 | 1,705 | 1,735 | 1,704 | 1,729 | +1.41% | 56,000 | 275億9656万 | +3.29% | 10.08 | 0.78 |
| 03/28 | 1,727 | 1,727 | 1,692 | 1,705 | -0.58% | 21,500 | 272億1350万 | +2.1% | 9.94 | 0.76 |
| 03/27 | 1,701 | 1,719 | 1,701 | 1,715 | +1.06% | 35,900 | 273億7311万 | +3% | 10 | 0.77 |
| 03/24 | 1,694 | 1,705 | 1,680 | 1,697 | -0.12% | 26,000 | 270億8581万 | +2.17% | 9.89 | 0.76 |
| 03/23 | 1,683 | 1,700 | 1,666 | 1,699 | +0.95% | 12,300 | 271億1773万 | +2.53% | 9.9 | 0.76 |
| 03/22 | 1,670 | 1,687 | 1,670 | 1,683 | +2.68% | 12,600 | 268億6236万 | +1.75% | 9.81 | 0.75 |
| 03/20 | 1,672 | 1,675 | 1,639 | 1,639 | -1.92% | 16,500 | 261億6007万 | -0.73% | 9.55 | 0.73 |
| 03/17 | 1,682 | 1,684 | 1,664 | 1,671 | +0.54% | 90,100 | 266億7083万 | +1.33% | 9.74 | 0.75 |
| 03/16 | 1,647 | 1,670 | 1,645 | 1,662 | -1.13% | 30,100 | 265億2718万 | +0.91% | 9.69 | 0.75 |
| 03/15 | 1,661 | 1,689 | 1,660 | 1,681 | +2.19% | 15,400 | 268億3044万 | +2.25% | 9.8 | 0.75 |
| 03/14 | 1,658 | 1,658 | 1,613 | 1,645 | -1.67% | 20,900 | 262億5584万 | +0.24% | 9.59 | 0.74 |
| 03/13 | 1,689 | 1,689 | 1,656 | 1,673 | -1.99% | 24,300 | 267億275万 | +2.07% | 9.75 | 0.75 |
| 03/10 | 1,725 | 1,738 | 1,700 | 1,707 | -1.9% | 94,700 | 272億4542万 | +4.4% | 9.95 | 0.77 |
| 03/09 | 1,743 | 1,745 | 1,728 | 1,740 | +0.87% | 19,000 | 277億7214万 | +6.68% | 10.14 | 0.78 |
| 03/08 | 1,699 | 1,729 | 1,697 | 1,725 | +1.53% | 25,700 | 275億3272万 | +6.22% | 10.06 | 0.77 |
| 03/07 | 1,677 | 1,699 | 1,672 | 1,699 | +1.61% | 25,700 | 271億1773万 | +4.94% | 9.9 | 0.76 |
| 03/06 | 1,665 | 1,674 | 1,658 | 1,672 | +0.84% | 19,900 | 266億8679万 | +3.53% | 9.75 | 0.75 |
| 03/03 | 1,656 | 1,658 | 1,646 | 1,658 | +0.79% | 76,700 | 264億6333万 | +2.92% | 9.66 | 0.74 |
| 03/02 | 1,655 | 1,659 | 1,641 | 1,645 | -0.6% | 23,600 | 262億5584万 | +2.3% | 9.59 | 0.74 |
| 03/01 | 1,631 | 1,655 | 1,630 | 1,655 | +1.47% | 13,600 | 264億1545万 | +3.12% | 9.65 | 0.74 |
| 02/28 | 1,649 | 1,649 | 1,631 | 1,631 | -0.79% | 10,700 | 260億3239万 | +1.81% | 9.51 | 0.73 |
| 02/27 | 1,649 | 1,649 | 1,628 | 1,644 | +0.55% | 26,200 | 262億3988万 | +2.81% | 9.58 | 0.74 |
| 02/24 | 1,637 | 1,642 | 1,628 | 1,635 | +0.31% | 26,300 | 260億9623万 | +2.44% | 9.53 | 0.73 |
| 02/22 | 1,614 | 1,630 | 1,611 | 1,630 | +0.62% | 10,700 | 260億1643万 | +2.39% | 9.5 | 0.73 |
| 02/21 | 1,610 | 1,623 | 1,610 | 1,620 | +0.62% | 12,000 | 258億5682万 | +1.95% | 9.44 | 0.73 |
| 02/20 | 1,602 | 1,614 | 1,602 | 1,610 | +0.56% | 7,700 | 256億9721万 | +1.58% | 9.38 | 0.72 |
| 02/17 | 1,605 | 1,612 | 1,601 | 1,601 | -0.74% | 11,900 | 255億5356万 | +1.27% | 9.33 | 0.72 |
| 02/16 | 1,598 | 1,613 | 1,598 | 1,613 | +1.19% | 7,200 | 257億4509万 | +2.28% | 9.4 | 0.72 |
| 02/15 | 1,605 | 1,611 | 1,594 | 1,594 | -0.69% | 9,800 | 254億4183万 | +1.27% | 9.29 | 0.71 |
| 02/14 | 1,629 | 1,629 | 1,605 | 1,605 | -0.86% | 18,000 | 256億1740万 | +2.16% | 9.36 | 0.72 |
| 02/13 | 1,608 | 1,630 | 1,602 | 1,619 | +1.25% | 16,800 | 258億4085万 | +3.25% | 9.44 | 0.73 |
| 02/10 | 1,604 | 1,610 | 1,598 | 1,599 | -0.31% | 13,100 | 255億2163万 | +2.17% | 9.32 | 0.72 |
| 02/09 | 1,596 | 1,605 | 1,589 | 1,604 | +0.44% | 3,800 | 256億144万 | +2.75% | 9.35 | 0.72 |
| 02/08 | 1,600 | 1,604 | 1,594 | 1,597 | -0.13% | 8,300 | 254億8971万 | +2.5% | 9.31 | 0.72 |
| 02/07 | 1,596 | 1,599 | 1,595 | 1,599 | +0.38% | 5,100 | 255億2163万 | +2.76% | 9.32 | 0.72 |
| 02/06 | 1,588 | 1,593 | 1,585 | 1,593 | +0.31% | 6,400 | 254億2587万 | +2.44% | 9.29 | 0.71 |
| 02/03 | 1,585 | 1,589 | 1,584 | 1,588 | -0.06% | 6,700 | 253億4606万 | +2.25% | 9.26 | 0.71 |
| 02/02 | 1,600 | 1,600 | 1,582 | 1,589 | +0.19% | 12,300 | 253億6202万 | +2.45% | 9.26 | 0.71 |
| 02/01 | 1,600 | 1,613 | 1,585 | 1,586 | -0.69% | 13,600 | 253億1414万 | +2.39% | 9.24 | 0.71 |
| 01/31 | 1,586 | 1,597 | 1,585 | 1,597 | +1.08% | 11,000 | 254億8971万 | +3.17% | 9.31 | 0.72 |
| 01/30 | 1,577 | 1,585 | 1,575 | 1,580 | +0.38% | 12,000 | 252億1838万 | +2.27% | 9.21 | 0.71 |
| 01/27 | 1,586 | 1,586 | 1,567 | 1,574 | -0.38% | 9,200 | 251億2261万 | +2.01% | 9.17 | 0.71 |
| 01/26 | 1,590 | 1,590 | 1,577 | 1,580 | -0.44% | 5,800 | 252億1838万 | +2.53% | 9.21 | 0.71 |
| 01/25 | 1,585 | 1,589 | 1,577 | 1,587 | +0.38% | 12,400 | 253億3010万 | +3.05% | 9.25 | 0.71 |
| 01/24 | 1,558 | 1,581 | 1,558 | 1,581 | +1.22% | 14,600 | 252億3434万 | +2.86% | 9.22 | 0.71 |
| 01/23 | 1,558 | 1,564 | 1,555 | 1,562 | +0.71% | 11,900 | 249億3108万 | +1.76% | 9.11 | 0.7 |
| 01/20 | 1,554 | 1,556 | 1,550 | 1,551 | +0.06% | 7,200 | 247億5551万 | +1.11% | 9.04 | 0.7 |
| 01/19 | 1,539 | 1,550 | 1,538 | 1,550 | +1.04% | 12,800 | 247億3955万 | +1.11% | 9.04 | 0.69 |
| 01/18 | 1,530 | 1,539 | 1,520 | 1,534 | +0.33% | 8,500 | 244億8417万 | +0.2% | 8.94 | 0.69 |
| 01/17 | 1,521 | 1,529 | 1,519 | 1,529 | +1.12% | 4,200 | 244億436万 | -0.13% | 8.91 | 0.69 |
| 01/16 | 1,516 | 1,518 | 1,512 | 1,512 | -0.07% | 8,300 | 241億3303万 | -1.18% | 8.81 | 0.68 |
| 01/13 | 1,530 | 1,535 | 1,513 | 1,513 | -1.11% | 16,100 | 241億4899万 | -1.11% | 8.82 | 0.68 |
| 01/12 | 1,530 | 1,534 | 1,528 | 1,530 | +0.2% | 4,900 | 244億2033万 | +0.07% | 8.92 | 0.69 |
| 01/11 | 1,528 | 1,533 | 1,519 | 1,527 | +0.46% | 7,900 | 243億7244万 | 0% | 8.9 | 0.68 |
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 | 640 4/2 | 395 1/23 | 55,900 8/6 | - | - | +11.26% 2/25 | -17.53% 1/23 |
| 2009年 3月期 | 516 7/25 | 253 2/26 | 26,000 1/21 | - | - | +11.83% 5/16 | -27.52% 1/29 |
| 2010年 3月期 | 369 2/16 | 248 4/3 | 31,400 9/18 | - | - | +14.69% 6/10 | -5.59% 10/6 |
| 2011年 3月期 | 475 2/7 | 285 3/16 | 23,400 12/24 | 70億2933万 | 42億1760万 | +16.11% 12/24 | -32.51% 3/15 |
| 2012年 3月期 | 465 3/27 3/21 | 360 9/12 4/20 | 19,900 12/22 | 68億8134万 | 53億2749万 | +7.89% 12/22 | -8.88% 8/9 |
| 2013年 3月期 | 674 3/22 | 413 10/16 | 165,700 3/21 | 99億7425万 | 61億1182万 | +29.63% 3/22 | -6.17% 8/7 |
| 2014年 3月期 | 820 1/29 | 501 6/7 | 702,400 1/22 | 121億3485万 | 74億1409万 | +25.08% 1/29 | -12.82% 6/6 |
| 2015年 3月期 | 1,457 1/9 | 744 4/11 | 392,200 12/16 | 215億6156万 | 110億1015万 | +32.31% 12/30 | -16.76% 2/6 |
| 2016年 3月期 | 1,159 8/10 | 918 2/12 | 54,100 10/8 | 171億5157万 | 135億8511万 | +3.94% 3/28 | -10.68% 8/25 |
| 2017年 3月期 | 1,645 3/13 | 939 4/8 | 84,800 3/9 | 243億4369万 | 138億9588万 | +10.97% 2/23 | -10.27% 4/13 |
| 2018年 3月期 | 1,966 1/31 12/15 他2件 | 1,303 4/13 | 81,200 3/27 | 290億9404万 | 192億8257万 | +13.97% 12/14 | -7.89% 2/14 |
| 2019年 3月期 | 1,789 5/8 | 1,162 12/25 | 52,800 12/7 | 264億7469万 | 171億9597万 | +7.66% 2/25 | -16.79% 12/25 |
| 2020年 3月期 | 1,535 12/27 | 1,024 3/13 | 75,900 3/30 | 227億1585万 | 151億5376万 | +13.71% 3/27 | -21.68% 3/13 |
| 2021年 3月期 | 1,628 12/28 | 1,131 4/6 4/3 | 114,700 3/29 | 240億9212万 | 167億3721万 | +9.02% 5/28 | -12.39% 10/29 |
| 2022年 3月期 | 1,739 9/21 | 1,383 3/9 11/30 | 176,800 10/12 | 257億3476万 | 220億7406万 | +9.47% 9/13 | -10.59% 10/14 |
| 2023年 3月期 | 1,745 3/9 | 1,423 4/1 | 101,500 9/28 | 278億5194万 | 227億1250万 | +6.68% 3/9 | -3.92% 10/3 |
| 最新 | 1,660 2023/6/6 | 10,600 | 264億9526万 | -0.24% 1,664 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/27
- -21%（0.79倍）
- 1998/12/28 vs 1997/12/29
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/28
- 15%（1.15倍）
- 2000/12/27 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/27 vs 2000/12/27
- -14%（0.86倍）
- 2002/12/27 vs 2001/12/27
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/27
- -22%（0.78倍）
- 2004/12/27 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/27
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 128%（2.28倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/06/06 vs 2022/12/30
- 7%（1.07倍）
- 過去安値
248円（2009/04/03） - 569%（6.69倍）
1,660円（6/6）