株価チャート
株価
6/6
- 前日 (6/5)
- 3,540
- 始値
- 3,545
- 高値
- 3,545
- 安値
- 3,510
- 終値 ±0%
- 3,540
- 出来高 -71.43%
- 2,200
乖離率
- 株価（5日）
移動平均値 - +1.23%
3,497 - 株価（25日）
移動平均値 - +3.39%
3,424 - 出来高（5日）
移動平均値 - -38.89%
3,600
2023/01/10～2023/06/06
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 | 3,545 | 3,545 | 3,510 | 3,540 | 0% | 2,200 | 198億4715万 | +3.39% | 37.51 | 5.09 |
| 06/05 | 3,525 | 3,590 | 3,520 | 3,540 | +1.14% | 7,700 | 198億4715万 | +3.66% | 37.51 | 5.09 |
| 06/02 | 3,485 | 3,505 | 3,470 | 3,500 | +1.01% | 3,900 | 196億2289万 | +2.73% | 37.09 | 5.03 |
| 06/01 | 3,450 | 3,465 | 3,430 | 3,465 | +0.73% | 2,100 | 194億2666万 | +1.91% | 36.71 | 4.98 |
| 05/31 | 3,430 | 3,450 | 3,430 | 3,440 | +0.44% | 2,100 | 192億8649万 | +1.33% | 36.45 | 4.95 |
| 05/30 | 3,450 | 3,450 | 3,415 | 3,425 | -0.29% | 2,400 | 192億239万 | +1.06% | 36.29 | 4.92 |
| 05/29 | 3,420 | 3,440 | 3,415 | 3,435 | +0.44% | 2,600 | 192億5846万 | +1.6% | 36.4 | 4.94 |
| 05/26 | 3,475 | 3,475 | 3,400 | 3,420 | -0.87% | 4,000 | 191億7436万 | +1.39% | 36.24 | 4.92 |
| 05/25 | 3,455 | 3,455 | 3,405 | 3,450 | +0.44% | 3,700 | 193億4256万 | +2.5% | 36.56 | 4.96 |
| 05/24 | 3,410 | 3,450 | 3,410 | 3,435 | +0.88% | 4,000 | 192億5846万 | +2.32% | 36.4 | 4.94 |
| 05/23 | 3,435 | 3,450 | 3,405 | 3,405 | -0.15% | 3,600 | 190億9026万 | +1.67% | 36.08 | 4.9 |
| 05/22 | 3,470 | 3,470 | 3,400 | 3,410 | -1.3% | 3,500 | 191億1830万 | +2.07% | 36.13 | 4.9 |
| 05/19 | 3,355 | 3,515 | 3,355 | 3,455 | -5.99% | 28,100 | 193億7059万 | +3.69% | 36.61 | 4.97 |
| 05/18 | 3,520 | 3,720 | 3,430 | 3,675 | +5.45% | 33,500 | 206億403万 | +10.66% | 38.94 | 5.28 |
| 05/17 | 3,450 | 3,485 | 3,410 | 3,485 | +1.9% | 12,800 | 195億3879万 | +5.54% | 36.93 | 5.01 |
| 05/16 | 3,365 | 3,420 | 3,360 | 3,420 | +1.94% | 7,600 | 191億7436万 | +3.95% | 36.24 | 4.92 |
| 05/15 | 3,385 | 3,395 | 3,345 | 3,355 | 0% | 4,200 | 188億994万 | +2.29% | 35.55 | 4.82 |
| 05/12 | 3,390 | 3,415 | 3,350 | 3,355 | -0.45% | 8,400 | 188億994万 | +2.51% | 35.55 | 4.82 |
| 05/11 | 3,370 | 3,390 | 3,350 | 3,370 | +0.6% | 1,200 | 188億9403万 | +3.15% | 35.71 | 4.84 |
| 05/10 | 3,355 | 3,385 | 3,335 | 3,350 | +0.75% | 2,000 | 187億8190万 | +2.79% | 35.5 | 4.82 |
| 05/09 | 3,365 | 3,370 | 3,325 | 3,325 | -0.89% | 3,500 | 186億4174万 | +2.28% | 35.23 | 4.78 |
| 05/08 | 3,365 | 3,370 | 3,330 | 3,355 | 0% | 4,300 | 188億994万 | +3.39% | 35.55 | 4.82 |
| 05/02 | 3,365 | 3,365 | 3,355 | 3,355 | -0.3% | 1,000 | 188億994万 | +3.61% | 35.55 | 4.82 |
| 05/01 | 3,275 | 3,435 | 3,275 | 3,365 | +2.75% | 10,600 | 188億6600万 | +4.18% | 35.66 | 4.84 |
| 04/28 | 3,320 | 3,340 | 3,250 | 3,275 | -1.36% | 5,000 | 183億6141万 | +1.64% | 34.7 | 4.71 |
| 04/27 | 3,340 | 3,340 | 3,320 | 3,320 | -0.15% | 6,600 | 186億1371万 | +3.23% | 35.18 | 4.77 |
| 04/26 | 3,335 | 3,370 | 3,320 | 3,325 | -0.15% | 2,300 | 186億4174万 | +3.61% | 35.23 | 4.78 |
| 04/25 | 3,350 | 3,370 | 3,315 | 3,330 | -0.3% | 4,800 | 186億6977万 | +4.03% | 35.28 | 4.79 |
| 04/24 | 3,300 | 3,360 | 3,270 | 3,340 | +1.83% | 9,400 | 187億2584万 | +4.6% | 35.39 | 4.8 |
| 04/21 | 3,260 | 3,290 | 3,260 | 3,280 | +1.39% | 5,700 | 183億8945万 | +3.02% | 34.75 | 4.72 |
| 04/20 | 3,260 | 3,260 | 3,225 | 3,235 | -0.31% | 2,600 | 181億3715万 | +1.79% | 34.28 | 4.65 |
| 04/19 | 3,250 | 3,270 | 3,240 | 3,245 | +0.31% | 1,700 | 181億9322万 | +2.24% | 34.38 | 4.67 |
| 04/18 | 3,240 | 3,245 | 3,235 | 3,235 | +0.31% | 1,300 | 181億3715万 | +2.08% | 34.28 | 4.65 |
| 04/17 | 3,240 | 3,240 | 3,215 | 3,225 | -0.46% | 1,600 | 180億8109万 | +1.9% | 34.17 | 4.64 |
| 04/14 | 3,210 | 3,240 | 3,210 | 3,240 | +1.41% | 2,100 | 181億6518万 | +2.47% | 34.33 | 4.66 |
| 04/13 | 3,195 | 3,220 | 3,185 | 3,195 | 0% | 4,400 | 179億1289万 | +1.2% | 33.85 | 4.59 |
| 04/12 | 3,190 | 3,200 | 3,185 | 3,195 | +0.31% | 2,900 | 179億1289万 | +1.3% | 33.85 | 4.59 |
| 04/11 | 3,180 | 3,200 | 3,180 | 3,185 | 0% | 3,300 | 178億5682万 | +1.05% | 33.75 | 4.58 |
| 04/10 | 3,190 | 3,200 | 3,170 | 3,185 | 0% | 2,200 | 178億5682万 | +1.08% | 33.75 | 4.58 |
| 04/07 | 3,185 | 3,185 | 3,185 | 3,185 | 0% | 100 | 178億5682万 | +1.11% | 33.75 | 4.58 |
| 04/06 | 3,180 | 3,185 | 3,170 | 3,185 | +0.16% | 1,900 | 178億5682万 | +1.18% | 33.75 | 4.58 |
| 04/05 | 3,185 | 3,185 | 3,175 | 3,180 | -0.16% | 800 | 178億2879万 | +1.08% | 33.69 | 4.57 |
| 04/04 | 3,180 | 3,185 | 3,155 | 3,185 | +0.31% | 2,300 | 178億5682万 | +1.27% | 33.75 | 4.58 |
| 04/03 | 3,170 | 3,180 | 3,165 | 3,175 | +0.47% | 2,100 | 178億76万 | +1.02% | 33.64 | 4.56 |
| 03/31 | 3,180 | 3,180 | 3,160 | 3,160 | -0.63% | 1,700 | 177億1666万 | +0.6% | 19.29 | 4.54 |
| 03/30 | 3,160 | 3,195 | 3,160 | 3,180 | 0% | 2,600 | 178億2879万 | +1.27% | 19.42 | 4.57 |
| 03/29 | 3,270 | 3,270 | 3,175 | 3,180 | +0.95% | 8,100 | 178億2879万 | +1.34% | 19.42 | 4.57 |
| 03/28 | 3,135 | 3,150 | 3,135 | 3,150 | -0.32% | 700 | 176億6060万 | +0.38% | 19.23 | 4.53 |
| 03/27 | 3,170 | 3,170 | 3,155 | 3,160 | +0.8% | 1,000 | 177億1666万 | +0.7% | 19.29 | 4.54 |
| 03/24 | 3,135 | 3,135 | 3,135 | 3,135 | -0.16% | 400 | 175億7650万 | -0.03% | 19.14 | 4.51 |
| 03/23 | 3,130 | 3,140 | 3,115 | 3,140 | +0.32% | 1,300 | 176億453万 | +0.13% | 19.17 | 4.51 |
| 03/22 | 3,120 | 3,130 | 3,115 | 3,130 | +0.64% | 2,200 | 175億4847万 | -0.19% | 19.11 | 4.5 |
| 03/20 | 3,115 | 3,120 | 3,110 | 3,110 | -0.32% | 1,700 | 174億3633万 | -0.83% | 18.99 | 4.47 |
| 03/17 | 3,115 | 3,130 | 3,115 | 3,120 | -0.32% | 1,600 | 174億9240万 | -0.51% | 19.05 | 4.49 |
| 03/16 | 3,120 | 3,130 | 3,115 | 3,130 | 0% | 1,200 | 175億4847万 | -0.19% | 19.11 | 4.5 |
| 03/15 | 3,140 | 3,140 | 3,130 | 3,130 | 0% | 1,200 | 175億4847万 | -0.16% | 19.11 | 4.5 |
| 03/14 | 3,125 | 3,140 | 3,115 | 3,130 | -0.16% | 1,900 | 175億4847万 | -0.13% | 19.11 | 4.5 |
| 03/13 | 3,105 | 3,175 | 3,105 | 3,135 | -0.16% | 800 | 175億7650万 | +0.03% | 19.14 | 4.51 |
| 03/10 | 3,130 | 3,140 | 3,120 | 3,140 | +0.32% | 1,100 | 176億453万 | +0.19% | 19.17 | 4.51 |
| 03/09 | 3,130 | 3,150 | 3,120 | 3,130 | +0.32% | 2,100 | 175億4847万 | -0.13% | 19.11 | 4.5 |
| 03/08 | 3,140 | 3,145 | 3,090 | 3,120 | -0.64% | 7,300 | 174億9240万 | -0.48% | 19.05 | 4.49 |
| 03/07 | 3,160 | 3,160 | 3,140 | 3,140 | -0.63% | 800 | 176億453万 | +0.16% | 19.17 | 4.51 |
| 03/06 | 3,165 | 3,180 | 3,160 | 3,160 | 0% | 600 | 177億1666万 | +0.83% | 19.29 | 4.54 |
| 03/03 | 3,165 | 3,165 | 3,140 | 3,160 | +0.64% | 1,800 | 177億1666万 | +0.86% | 19.29 | 4.54 |
| 03/02 | 3,165 | 3,165 | 3,140 | 3,140 | 0% | 700 | 176億453万 | +0.29% | 19.17 | 4.51 |
| 03/01 | 3,145 | 3,145 | 3,135 | 3,140 | 0% | 600 | 176億453万 | +0.32% | 19.17 | 4.51 |
| 02/28 | 3,140 | 3,145 | 3,135 | 3,140 | 0% | 600 | 176億453万 | +0.35% | 19.17 | 4.51 |
| 02/27 | 3,135 | 3,140 | 3,135 | 3,140 | +0.16% | 1,400 | 176億453万 | +0.38% | 19.17 | 4.51 |
| 02/24 | 3,130 | 3,140 | 3,125 | 3,135 | +0.16% | 1,100 | 175億7650万 | +0.29% | 19.14 | 4.51 |
| 02/22 | 3,135 | 3,140 | 3,130 | 3,130 | -0.16% | 800 | 175億4847万 | +0.19% | 19.11 | 4.5 |
| 02/21 | 3,150 | 3,150 | 3,135 | 3,135 | -0.79% | 800 | 175億7650万 | +0.38% | 19.14 | 4.51 |
| 02/20 | 3,150 | 3,160 | 3,130 | 3,160 | +0.32% | 1,000 | 177億1666万 | +1.28% | 19.29 | 4.54 |
| 02/17 | 3,155 | 3,155 | 3,150 | 3,150 | +0.64% | 400 | 176億6060万 | +1.03% | 19.23 | 4.53 |
| 02/16 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 300 | 175億4847万 | +0.38% | 19.11 | 4.5 |
| 02/15 | 3,130 | 3,130 | 3,105 | 3,130 | 0% | 1,200 | 175億4847万 | +0.38% | 19.11 | 4.5 |
| 02/14 | 3,135 | 3,185 | 3,120 | 3,130 | 0% | 4,900 | 175億4847万 | +0.38% | 19.11 | 4.5 |
| 02/13 | 3,135 | 3,135 | 3,120 | 3,130 | +0.32% | 500 | 175億4847万 | +0.35% | 19.11 | 4.5 |
| 02/10 | 3,140 | 3,140 | 3,100 | 3,120 | +0.32% | 2,000 | 174億9240万 | +0.03% | 19.05 | 4.49 |
| 02/09 | 3,100 | 3,120 | 3,100 | 3,110 | +0.32% | 500 | 174億3633万 | -0.32% | 18.99 | 4.47 |
| 02/08 | 3,080 | 3,125 | 3,080 | 3,100 | -0.8% | 2,400 | 173億8027万 | -0.67% | 18.93 | 4.46 |
| 02/07 | 3,115 | 3,150 | 3,115 | 3,125 | 0% | 2,700 | 175億2043万 | +0.06% | 19.08 | 4.49 |
| 02/06 | 3,115 | 3,140 | 3,115 | 3,125 | -0.32% | 800 | 175億2043万 | +0.03% | 19.08 | 4.49 |
| 02/03 | 3,145 | 3,145 | 3,135 | 3,135 | -0.32% | 600 | 175億7650万 | +0.35% | 19.14 | 4.51 |
| 02/02 | 3,150 | 3,150 | 3,145 | 3,145 | 0% | 300 | 176億3256万 | +0.64% | 19.2 | 4.52 |
| 02/01 | 3,145 | 3,145 | 3,135 | 3,145 | +0.48% | 800 | 176億3256万 | +0.67% | 19.2 | 4.52 |
| 01/30 | 3,125 | 3,130 | 3,115 | 3,130 | +0.64% | 1,700 | 175億4847万 | +0.19% | 19.11 | 4.5 |
| 01/27 | 3,120 | 3,120 | 3,100 | 3,110 | -0.32% | 1,100 | 174億3633万 | -0.45% | 18.99 | 4.47 |
| 01/26 | 3,120 | 3,125 | 3,120 | 3,120 | 0% | 900 | 174億9240万 | -0.16% | 19.05 | 4.49 |
| 01/25 | 3,125 | 3,125 | 3,100 | 3,120 | -0.16% | 2,900 | 174億9240万 | -0.19% | 19.05 | 4.49 |
| 01/24 | 3,125 | 3,125 | 3,125 | 3,125 | +0.48% | 100 | 175億2043万 | -0.1% | 19.08 | 4.49 |
| 01/23 | 3,125 | 3,125 | 3,105 | 3,110 | +0.32% | 600 | 174億3633万 | -0.61% | 18.99 | 4.47 |
| 01/20 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 300 | 173億8027万 | -1.02% | 18.93 | 4.46 |
| 01/19 | 3,090 | 3,105 | 3,080 | 3,100 | +0.16% | 700 | 173億8027万 | -1.08% | 18.93 | 4.46 |
| 01/18 | 3,100 | 3,100 | 3,085 | 3,095 | +0.32% | 800 | 173億5224万 | -1.37% | 18.9 | 4.45 |
| 01/17 | 3,085 | 3,085 | 3,070 | 3,085 | +0.33% | 2,900 | 172億9617万 | -1.75% | 18.84 | 4.44 |
| 01/16 | 3,100 | 3,115 | 3,060 | 3,075 | -1.28% | 4,000 | 172億4011万 | -2.16% | 18.78 | 4.42 |
| 01/13 | 3,135 | 3,135 | 3,095 | 3,115 | -0.64% | 5,300 | 174億6437万 | -0.99% | 19.02 | 4.48 |
| 01/12 | 3,135 | 3,135 | 3,125 | 3,135 | 0% | 400 | 175億7650万 | -0.41% | 19.14 | 4.51 |
| 01/11 | 3,140 | 3,140 | 3,125 | 3,135 | -0.16% | 600 | 175億7650万 | -0.44% | 19.14 | 4.51 |
| 01/10 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 300 | 176億453万 | -0.29% | 19.17 | 4.51 |
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 | 2,250 9/7 | 1,875 3/26 | 12,700 3/25 | - | - | +7.46% 7/3 | -5.66% 11/22 |
| 2009年 3月期 | 2,000 4/28 | 1,300 10/10 | 8,300 10/14 | - | - | +11.04% 11/10 | -23.46% 10/10 |
| 2010年 3月期 | 1,920 8/25 | 1,650 3/29 | 8,400 3/25 | - | - | +5.75% 1/26 | -7.44% 3/29 |
| 2011年 3月期 | 1,800 1/25 | 1,473 3/16 | 11,100 3/28 | 94億1389万 | 77億370万 | +6.93% 10/25 | -10.79% 3/14 |
| 2012年 3月期 | 1,559 6/27 6/20 他3件 | 1,430 5/16 | 14,700 3/19 | 81億5347万 | 74億7881万 | +4.21% 6/16 | -3.41% 9/6 |
| 2013年 3月期 | 1,808 3/26 | 1,375 10/18 | 13,000 3/26 | 94億5573万 | 71億9116万 | +7.17% 2/7 | -6.58% 4/2 |
| 2014年 3月期 | 2,580 1/23 | 1,561 4/3 | 25,000 1/23 | 134億9324万 | 81億6393万 | +27.06% 1/23 | -10.57% 4/2 |
| 2015年 3月期 | 2,395 2/19 | 1,980 4/21 | 18,200 9/25 | 125億2570万 | 103億5528万 | +7.55% 6/24 | -6.16% 10/2 |
| 2016年 3月期 | 3,220 6/22 | 2,252 7/9 | 24,400 6/22 | 168億4040万 | 117億7782万 | +9.25% 6/22 | -8.62% 10/1 |
| 2017年 3月期 | 2,976 8/31 | 2,530 4/8 | 16,000 9/28 | 155億6430万 | 132億3174万 | +4.25% 5/25 | -8.18% 10/4 |
| 2018年 3月期 | 4,915 2/26 | 2,820 4/19 4/18 他2件 | 31,800 9/27 | 257億3464万 | 147億6535万 | +23.39% 2/21 | -3.79% 10/12 |
| 2019年 3月期 | 4,550 5/1 | 2,950 2/21 | 19,700 9/19 | 238億2352万 | 154億4602万 | +4.38% 3/29 | -10.59% 2/1 |
| 2020年 3月期 | 4,020 7/17 | 2,550 3/17 | 15,400 3/13 | 210億4847万 | 133億5164万 | +8.52% 7/17 | -19.52% 3/13 |
| 2021年 3月期 | 3,540 10/13 | 2,692 4/28 | 14,000 10/13 | 185億3522万 | 140億9515万 | +14.68% 5/25 | -6.8% 7/3 |
| 2022年 3月期 | 3,290 9/27 | 2,950 12/22 | 21,400 9/28 | 172億4664万 | 154億6431万 | +4.71% 9/28 | -2.49% 10/18 |
| 2023年 3月期 | 3,370 9/22 | 2,990 4/1 | 11,900 9/28 | 188億9403万 | 156億9074万 | +4.6% 4/24 | -6.77% 10/3 |
| 最新 | 3,540 2023/6/6 | 2,200 | 198億4715万 | +3.39% 3,424 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/27 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/25 vs 2001/12/27
- -4%（0.96倍）
- 2003/12/25 vs 2002/12/25
- 4%（1.04倍）
- 2004/12/24 vs 2003/12/25
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/24
- 28%（1.28倍）
- 2006/12/28 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/27 vs 2006/12/28
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/27
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/06/06 vs 2022/12/30
- 13%（1.13倍）
- 過去安値
850円（2003/05/22） - 316%（4.16倍）
3,540円（6/6）