株価チャート
株価
6/5
- 前日 (6/2)
- 3,550
- 始値
- 3,600
- 高値
- 3,605
- 安値
- 3,545
- 終値 +1.41%
- 3,600
- 出来高 +9.29%
- 64,700
乖離率
- 株価（5日）
移動平均値 - +2.53%
3,511 - 株価（25日）
移動平均値 - +2.56%
3,510 - 出来高（5日）
移動平均値 - -17.12%
78,060
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 | 3,600 | 3,605 | 3,545 | 3,600 | +1.41% | 64,700 | 900億 | +2.56% | 8.99 | 1.23 |
| 06/02 | 3,520 | 3,565 | 3,510 | 3,550 | +2.31% | 59,200 | 887億5000万 | +1.6% | 8.86 | 1.21 |
| 06/01 | 3,410 | 3,485 | 3,410 | 3,470 | +1.31% | 75,100 | 867億5000万 | -0.17% | 8.66 | 1.19 |
| 05/31 | 3,440 | 3,480 | 3,390 | 3,425 | -2.42% | 153,800 | 856億2500万 | -1.01% | 8.55 | 1.17 |
| 05/30 | 3,510 | 3,545 | 3,505 | 3,510 | -0.71% | 37,500 | 877億5000万 | +1.95% | 8.76 | 1.2 |
| 05/29 | 3,640 | 3,640 | 3,525 | 3,535 | -0.98% | 40,900 | 883億7500万 | +3.27% | 8.82 | 1.21 |
| 05/26 | 3,595 | 3,595 | 3,555 | 3,570 | -0.83% | 43,300 | 892億5000万 | +4.91% | 8.91 | 1.22 |
| 05/25 | 3,500 | 3,615 | 3,490 | 3,600 | +1.27% | 72,800 | 900億 | +6.48% | 8.99 | 1.23 |
| 05/24 | 3,635 | 3,635 | 3,555 | 3,555 | -3% | 62,100 | 888億7500万 | +5.87% | 8.87 | 1.22 |
| 05/23 | 3,675 | 3,725 | 3,650 | 3,665 | 0% | 76,700 | 916億2500万 | +9.83% | 9.15 | 1.25 |
| 05/22 | 3,600 | 3,685 | 3,565 | 3,665 | +1.38% | 49,200 | 916億2500万 | +10.69% | 9.15 | 1.25 |
| 05/19 | 3,630 | 3,695 | 3,605 | 3,615 | -1.63% | 118,600 | 903億7500万 | +10.01% | 9.02 | 1.24 |
| 05/18 | 3,580 | 3,675 | 3,570 | 3,675 | +3.81% | 117,300 | 918億7500万 | +12.7% | 9.17 | 1.26 |
| 05/17 | 3,560 | 3,580 | 3,535 | 3,540 | -1.39% | 47,400 | 885億 | +9.5% | 8.84 | 1.21 |
| 05/16 | 3,510 | 3,590 | 3,495 | 3,590 | +2.43% | 41,800 | 897億5000万 | +11.8% | 8.96 | 1.23 |
| 05/15 | 3,535 | 3,540 | 3,480 | 3,505 | +0.86% | 38,800 | 876億2500万 | +9.94% | 8.75 | 1.2 |
| 05/12 | 3,480 | 3,495 | 3,455 | 3,475 | +0.14% | 59,100 | 868億7500万 | +9.69% | 8.67 | 1.19 |
| 05/11 | 3,435 | 3,480 | 3,405 | 3,470 | +0.14% | 77,100 | 867億5000万 | +9.98% | 8.66 | 1.19 |
| 05/10 | 3,495 | 3,505 | 3,455 | 3,465 | +0.14% | 60,600 | 866億2500万 | +10.28% | 8.65 | 1.18 |
| 05/09 | 3,435 | 3,475 | 3,425 | 3,460 | +0.29% | 65,600 | 865億 | +10.58% | 8.64 | 1.18 |
| 05/08 | 3,435 | 3,475 | 3,420 | 3,450 | -1% | 97,400 | 862億5000万 | +10.72% | 8.61 | 1.18 |
| 05/02 | 3,420 | 3,540 | 3,415 | 3,485 | +2.8% | 210,600 | 871億2500万 | +12.27% | 8.7 | 1.19 |
| 05/01 | 3,500 | 3,600 | 3,360 | 3,390 | +2.73% | 260,600 | 847億5000万 | +9.78% | 8.46 | 1.16 |
| 04/28 | 3,275 | 3,300 | 3,230 | 3,300 | +3.29% | 123,800 | 825億 | +7.25% | 8.24 | 1.13 |
| 04/27 | 3,175 | 3,220 | 3,150 | 3,195 | 0% | 79,400 | 798億7500万 | +4.14% | 7.98 | 1.09 |
| 04/26 | 3,150 | 3,220 | 3,140 | 3,195 | +2.9% | 125,900 | 798億7500万 | +4.38% | 7.98 | 1.09 |
| 04/25 | 3,090 | 3,140 | 3,080 | 3,105 | +1.47% | 85,600 | 776億2500万 | +1.6% | 7.75 | 1.06 |
| 04/24 | 3,010 | 3,070 | 3,000 | 3,060 | +2% | 32,500 | 765億 | +0.23% | 7.64 | 1.05 |
| 04/21 | 3,005 | 3,030 | 2,999 | 3,000 | -0.66% | 46,900 | 750億 | -1.8% | 7.49 | 1.03 |
| 04/20 | 3,015 | 3,030 | 3,005 | 3,020 | -0.33% | 22,800 | 755億 | -1.27% | 7.54 | 1.03 |
| 04/19 | 3,015 | 3,035 | 3,005 | 3,030 | +0.5% | 51,700 | 757億5000万 | -1.14% | 7.56 | 1.04 |
| 04/18 | 3,050 | 3,050 | 3,015 | 3,015 | -0.5% | 29,300 | 753億7500万 | -1.66% | 7.53 | 1.03 |
| 04/17 | 3,045 | 3,065 | 3,015 | 3,030 | +0.33% | 28,000 | 757億5000万 | -1.5% | 7.56 | 1.04 |
| 04/14 | 3,025 | 3,035 | 3,010 | 3,020 | -0.17% | 45,300 | 755億 | -2.23% | 7.54 | 1.03 |
| 04/13 | 3,030 | 3,035 | 3,010 | 3,025 | -0.17% | 42,800 | 756億2500万 | -2.48% | 7.55 | 1.03 |
| 04/12 | 3,020 | 3,040 | 3,015 | 3,030 | +0.83% | 47,400 | 757億5000万 | -2.67% | 7.56 | 1.04 |
| 04/11 | 2,980 | 3,020 | 2,980 | 3,005 | +1.04% | 48,200 | 751億2500万 | -3.75% | 7.5 | 1.03 |
| 04/10 | 3,000 | 3,010 | 2,970 | 2,974 | -0.63% | 58,300 | 743億5000万 | -5.04% | 7.42 | 1.02 |
| 04/07 | 2,995 | 3,005 | 2,980 | 2,993 | -0.07% | 44,600 | 748億2500万 | -4.74% | 7.47 | 1.02 |
| 04/06 | 3,010 | 3,010 | 2,985 | 2,995 | -0.83% | 78,600 | 748億7500万 | -4.98% | 7.48 | 1.02 |
| 04/05 | 3,120 | 3,120 | 3,020 | 3,020 | -4.13% | 95,700 | 755億 | -4.49% | 7.54 | 1.03 |
| 04/04 | 3,145 | 3,165 | 3,125 | 3,150 | +0.64% | 63,400 | 787億5000万 | -0.66% | 7.86 | 1.08 |
| 04/03 | 3,160 | 3,160 | 3,110 | 3,130 | -0.48% | 46,000 | 782億5000万 | -1.48% | 7.81 | 1.07 |
| 03/31 | 3,155 | 3,180 | 3,125 | 3,145 | -0.16% | 47,800 | 786億2500万 | -1.1% | 7.85 | 1.08 |
| 03/30 | 3,145 | 3,165 | 3,125 | 3,150 | +0.48% | 37,400 | 787億5000万 | -0.97% | 7.86 | 1.08 |
| 03/29 | 3,095 | 3,135 | 3,085 | 3,135 | +1.62% | 44,400 | 783億7500万 | -1.48% | 7.83 | 1.07 |
| 03/28 | 3,135 | 3,135 | 3,080 | 3,085 | -0.96% | 30,100 | 771億2500万 | -3.11% | 7.7 | 1.05 |
| 03/27 | 3,105 | 3,160 | 3,055 | 3,115 | +1.47% | 46,500 | 778億7500万 | -2.23% | 7.78 | 1.06 |
| 03/24 | 3,020 | 3,070 | 3,005 | 3,070 | +1.15% | 42,800 | 767億5000万 | -3.73% | 7.66 | 1.05 |
| 03/23 | 3,000 | 3,040 | 2,970 | 3,035 | -0.65% | 42,000 | 758億7500万 | -4.95% | 7.58 | 1.04 |
| 03/22 | 3,105 | 3,105 | 3,055 | 3,055 | +0.66% | 39,900 | 763億7500万 | -4.47% | 7.63 | 1.04 |
| 03/20 | 3,070 | 3,090 | 3,030 | 3,035 | -2.72% | 56,100 | 758億7500万 | -5.22% | 7.58 | 1.04 |
| 03/17 | 3,140 | 3,150 | 3,110 | 3,120 | +0.81% | 41,000 | 780億 | -2.74% | 7.79 | 1.07 |
| 03/16 | 3,095 | 3,115 | 3,025 | 3,095 | -2.21% | 101,100 | 773億7500万 | -3.58% | 7.73 | 1.06 |
| 03/15 | 3,125 | 3,185 | 3,090 | 3,165 | +3.26% | 97,400 | 791億2500万 | -1.59% | 7.9 | 1.08 |
| 03/14 | 3,160 | 3,160 | 3,050 | 3,065 | -5.69% | 78,900 | 766億2500万 | -4.78% | 7.65 | 1.05 |
| 03/13 | 3,310 | 3,310 | 3,220 | 3,250 | -3.27% | 71,800 | 812億5000万 | +0.81% | 8.11 | 1.11 |
| 03/10 | 3,320 | 3,370 | 3,320 | 3,360 | 0% | 88,600 | 840億 | +4.35% | 8.39 | 1.15 |
| 03/09 | 3,330 | 3,370 | 3,330 | 3,360 | +1.82% | 61,900 | 840億 | +4.61% | 8.39 | 1.15 |
| 03/08 | 3,255 | 3,315 | 3,255 | 3,300 | +1.54% | 56,500 | 825億 | +3% | 8.24 | 1.13 |
| 03/07 | 3,235 | 3,260 | 3,220 | 3,250 | 0% | 43,200 | 812億5000万 | +1.66% | 8.11 | 1.11 |
| 03/06 | 3,245 | 3,250 | 3,220 | 3,250 | +0.62% | 37,400 | 812億5000万 | +1.79% | 8.11 | 1.11 |
| 03/03 | 3,235 | 3,245 | 3,205 | 3,230 | +0.16% | 50,100 | 807億5000万 | +1.32% | 8.06 | 1.1 |
| 03/02 | 3,255 | 3,255 | 3,195 | 3,225 | -0.92% | 35,600 | 806億2500万 | +1.32% | 8.05 | 1.1 |
| 03/01 | 3,245 | 3,285 | 3,245 | 3,255 | +0.31% | 40,100 | 813億7500万 | +2.42% | 8.13 | 1.11 |
| 02/28 | 3,300 | 3,325 | 3,235 | 3,245 | -1.37% | 99,300 | 811億2500万 | +2.27% | 8.1 | 1.11 |
| 02/27 | 3,195 | 3,300 | 3,195 | 3,290 | +2.17% | 69,200 | 822億5000万 | +3.85% | 8.21 | 1.12 |
| 02/24 | 3,180 | 3,220 | 3,150 | 3,220 | +1.58% | 48,800 | 805億 | +1.87% | 8.04 | 1.1 |
| 02/22 | 3,140 | 3,185 | 3,130 | 3,170 | -0.31% | 51,200 | 792億5000万 | +0.51% | 7.91 | 1.08 |
| 02/21 | 3,185 | 3,190 | 3,150 | 3,180 | +0.47% | 54,200 | 795億 | +0.92% | 7.94 | 1.09 |
| 02/20 | 3,165 | 3,185 | 3,155 | 3,165 | +0.32% | 25,000 | 791億2500万 | +0.64% | 7.9 | 1.08 |
| 02/17 | 3,150 | 3,170 | 3,145 | 3,155 | -0.63% | 29,400 | 788億7500万 | +0.54% | 7.88 | 1.08 |
| 02/16 | 3,175 | 3,200 | 3,165 | 3,175 | 0% | 24,700 | 793億7500万 | +1.34% | 7.93 | 1.09 |
| 02/15 | 3,200 | 3,210 | 3,160 | 3,175 | +0.16% | 39,900 | 793億7500万 | +1.47% | 7.93 | 1.09 |
| 02/14 | 3,170 | 3,190 | 3,155 | 3,170 | +0.79% | 28,400 | 792億5000万 | +1.5% | 7.91 | 1.08 |
| 02/13 | 3,190 | 3,190 | 3,135 | 3,145 | -1.41% | 66,100 | 786億2500万 | +1% | 7.85 | 1.08 |
| 02/10 | 3,165 | 3,225 | 3,140 | 3,190 | +0.47% | 78,700 | 797億5000万 | +2.74% | 7.96 | 1.09 |
| 02/09 | 3,170 | 3,215 | 3,105 | 3,175 | -2.01% | 177,100 | 793億7500万 | +2.65% | 7.93 | 1.09 |
| 02/08 | 3,230 | 3,260 | 3,215 | 3,240 | +0.31% | 133,000 | 810億 | +5.09% | 8.09 | 1.11 |
| 02/07 | 3,200 | 3,240 | 3,185 | 3,230 | +1.1% | 71,500 | 807億5000万 | +5.14% | 8.06 | 1.1 |
| 02/06 | 3,190 | 3,225 | 3,180 | 3,195 | +1.11% | 80,200 | 798億7500万 | +4.31% | 7.98 | 1.09 |
| 02/03 | 3,155 | 3,165 | 3,130 | 3,160 | 0% | 29,300 | 790億 | +3.37% | 7.89 | 1.08 |
| 02/02 | 3,160 | 3,170 | 3,145 | 3,160 | +0.64% | 36,600 | 790億 | +3.47% | 7.89 | 1.08 |
| 02/01 | 3,165 | 3,185 | 3,125 | 3,140 | +0.16% | 58,100 | 785億 | +2.95% | 7.84 | 1.07 |
| 01/31 | 3,145 | 3,160 | 3,100 | 3,135 | -0.48% | 49,700 | 783億7500万 | +2.82% | 7.83 | 1.07 |
| 01/30 | 3,130 | 3,155 | 3,120 | 3,150 | +1.12% | 51,100 | 787億5000万 | +3.08% | 7.86 | 1.08 |
| 01/27 | 3,100 | 3,145 | 3,100 | 3,115 | -0.32% | 28,500 | 778億7500万 | +1.83% | 7.78 | 1.06 |
| 01/26 | 3,100 | 3,135 | 3,100 | 3,125 | +0.97% | 57,400 | 781億2500万 | +1.86% | 7.8 | 1.07 |
| 01/25 | 3,125 | 3,130 | 3,085 | 3,095 | -1.12% | 41,500 | 773億7500万 | +0.52% | 7.73 | 1.06 |
| 01/24 | 3,120 | 3,155 | 3,110 | 3,130 | +0.32% | 53,700 | 782億5000万 | +1.26% | 7.81 | 1.07 |
| 01/23 | 3,130 | 3,140 | 3,110 | 3,120 | +0.65% | 36,900 | 780億 | +0.55% | 7.79 | 1.07 |
| 01/20 | 3,085 | 3,110 | 3,065 | 3,100 | +1.31% | 39,700 | 775億 | -0.45% | 7.74 | 1.06 |
| 01/19 | 3,075 | 3,090 | 3,050 | 3,060 | -0.97% | 30,300 | 765億 | -2.11% | 7.64 | 1.05 |
| 01/18 | 3,035 | 3,095 | 3,025 | 3,090 | +1.81% | 39,800 | 772億5000万 | -1.44% | 7.71 | 1.06 |
| 01/17 | 2,996 | 3,050 | 2,996 | 3,035 | +1.3% | 33,900 | 758億7500万 | -3.44% | 7.58 | 1.04 |
| 01/16 | 2,979 | 3,010 | 2,970 | 2,996 | -0.79% | 54,900 | 749億 | -4.98% | 7.48 | 1.02 |
| 01/13 | 3,055 | 3,060 | 3,015 | 3,020 | -1.63% | 74,300 | 755億 | -4.61% | 7.54 | 1.03 |
| 01/12 | 3,025 | 3,085 | 3,025 | 3,070 | +1.49% | 65,000 | 767億5000万 | -3.43% | 7.66 | 1.05 |
| 01/11 | 2,951 | 3,035 | 2,950 | 3,025 | +2.79% | 48,900 | 756億2500万 | -5.2% | 7.55 | 1.03 |
| 01/10 | 2,960 | 2,978 | 2,936 | 2,943 | +0.65% | 72,200 | 735億7500万 | -8.17% | 7.35 | 1.01 |
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 12月期 | 2,820 2/27 | 738 11/21 | 1,440,200 5/7 | - | - | +20.23% 8/14 | -37.69% 10/7 |
| 2009年 12月期 | 1,434 6/8 | 744 2/2 | 759,900 6/5 | - | - | +24.82% 6/5 | -15.16% 7/13 |
| 2010年 12月期 | 1,792 12/6 | 932 1/4 | 703,900 2/8 | 505億9712万 | 263億1502万 | +21.46% 2/9 | -17.3% 5/26 |
| 2011年 12月期 | 2,497 9/30 | 1,395 3/15 | 965,400 7/22 | 705億279万 | 393億8782万 | +14.09% 9/20 | -15.14% 3/15 |
| 2012年 12月期 | 2,699 4/2 | 1,831 1/10 | 471,000 9/20 | 762億626万 | 516億9828万 | +14.42% 2/9 | -15.16% 2/7 |
| 2013年 12月期 | 2,641 2/5 | 1,870 8/29 | 1,856,800 2/7 | 745億6863万 | 527億9945万 | +17.06% 1/17 | -14.12% 2/15 |
| 2014年 12月期 | 2,962 1/17 | 1,999 10/14 | 1,372,200 2/10 | 814億5500万 | 549億7250万 | +10.25% 4/21 | -14.56% 2/10 |
| 2015年 12月期 | 2,992 5/27 | 2,100 9/29 | 568,600 8/5 | 822億8000万 | 544億9500万 | +12.49% 3/6 | -19.9% 1/26 |
| 2016年 12月期 | 2,235 1/4 | 1,257 7/7 | 1,042,000 1/22 | 579億9825万 | 326億1915万 | +13.19% 12/9 | -15.99% 2/12 |
| 2017年 12月期 | 2,618 11/22 | 1,897 4/17 | 305,800 8/7 | 679億3710万 | 492億2715万 | +13.13% 11/1 | -9.14% 2/6 |
| 2018年 12月期 | 2,600 1/9 | 1,456 12/26 | 639,100 7/25 | 674億7000万 | 377億8320万 | +9.94% 9/25 | -15.93% 12/25 |
| 2019年 12月期 | 2,690 12/13 | 1,487 1/4 | 382,300 2/13 | 698億550万 | 385億8765万 | +18.07% 2/14 | -7.75% 8/29 |
| 2020年 12月期 | 2,775 2/12 | 1,466 3/23 | 390,600 11/12 | 720億1125万 | 380億4270万 | +15.32% 5/28 | -33.57% 3/19 |
| 2021年 12月期 | 2,923 12/28 | 1,784 1/4 | 271,800 2/10 | 730億7500万 | 462億9480万 | +11.2% 7/29 | -12.76% 1/27 |
| 2022年 12月期 | 3,575 11/25 | 2,121 3/9 | 423,400 11/24 | 893億7500万 | 530億2500万 | +12.37% 7/27 | -11.13% 1/4 |
| 最新 | 3,600 2023/6/5 | 64,700 | 900億 | +2.56% 3,510 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/06/05 vs 2022/12/30
- 21%（1.21倍）
- 過去安値
738円（2008/11/21） - 388%（4.88倍）
3,600円（6/5）