株価チャート
株価
12/20
- 前日 (12/19)
- 2,994
- 始値
- 2,994
- 高値
- 2,999
- 安値
- 2,994
- 終値 ±0%
- 2,994
- 出来高 -5.88%
- 8,000
乖離率
- 株価（5日）
移動平均値 - -0.03%
2,995 - 株価（25日）
移動平均値 - -0.07%
2,996 - 出来高（5日）
移動平均値 - -79.36%
38,760
2023/07/27～2023/12/20
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 | ||||||||||
| 12/20 | 2,994 | 2,999 | 2,994 | 2,994 | 0% | 8,000 | 810億7764万 | -0.07% | 19.67 | 0.84 |
| 12/19 | 2,993 | 3,000 | 2,993 | 2,994 | -0.2% | 8,500 | 810億7764万 | -0.07% | 19.67 | 0.84 |
| 12/18 | 2,994 | 3,000 | 2,993 | 3,000 | +0.23% | 17,500 | 812億4012万 | +0.13% | 19.71 | 0.84 |
| 12/15 | 2,995 | 2,997 | 2,993 | 2,993 | -0.03% | 151,100 | 810億5056万 | -0.1% | 19.66 | 0.84 |
| 12/14 | 2,998 | 2,998 | 2,994 | 2,994 | -0.13% | 8,700 | 810億7764万 | -0.07% | 19.67 | 0.84 |
| 12/13 | 2,994 | 2,999 | 2,994 | 2,998 | -0.03% | 2,100 | 811億8596万 | +0.07% | 19.7 | 0.84 |
| 12/12 | 2,994 | 2,999 | 2,994 | 2,999 | +0.13% | 15,100 | 812億1304万 | +0.1% | 19.7 | 0.84 |
| 12/11 | 2,997 | 2,998 | 2,993 | 2,995 | +0.07% | 9,000 | 811億472万 | -0.03% | 19.68 | 0.84 |
| 12/08 | 2,994 | 3,000 | 2,993 | 2,993 | -0.03% | 31,800 | 810億5056万 | -0.1% | 19.66 | 0.84 |
| 12/07 | 2,994 | 2,994 | 2,993 | 2,994 | +0.03% | 6,300 | 810億7764万 | -0.07% | 19.67 | 0.84 |
| 12/06 | 2,993 | 2,997 | 2,993 | 2,993 | 0% | 112,300 | 810億5056万 | -0.1% | 19.66 | 0.84 |
| 12/05 | 2,993 | 2,996 | 2,993 | 2,993 | 0% | 59,500 | 810億5056万 | -0.1% | 19.66 | 0.84 |
| 12/04 | 2,993 | 2,995 | 2,993 | 2,993 | -0.07% | 65,000 | 810億5056万 | -0.07% | 19.66 | 0.84 |
| 12/01 | 2,995 | 2,996 | 2,994 | 2,995 | +0.03% | 16,000 | 811億472万 | 0% | 19.68 | 0.84 |
| 11/30 | 2,995 | 2,996 | 2,994 | 2,994 | -0.03% | 13,000 | 810億7764万 | -0.03% | 19.67 | 0.84 |
| 11/29 | 2,995 | 2,996 | 2,994 | 2,995 | 0% | 15,100 | 811億472万 | 0% | 19.68 | 0.84 |
| 11/28 | 2,996 | 2,999 | 2,995 | 2,995 | -0.03% | 26,600 | 811億472万 | 0% | 19.68 | 0.84 |
| 11/27 | 2,996 | 2,999 | 2,996 | 2,996 | -0.1% | 8,700 | 811億3180万 | +0.03% | 19.68 | 0.84 |
| 11/24 | 2,996 | 2,999 | 2,996 | 2,999 | +0.13% | 6,200 | 812億1304万 | +0.13% | 19.7 | 0.84 |
| 11/22 | 2,994 | 2,998 | 2,994 | 2,995 | +0.03% | 15,400 | 811億472万 | +0.03% | 19.68 | 0.84 |
| 11/21 | 2,996 | 2,996 | 2,994 | 2,994 | -0.03% | 16,200 | 810億7764万 | 0% | 19.67 | 0.84 |
| 11/20 | 2,996 | 2,999 | 2,995 | 2,995 | -0.17% | 9,900 | 811億472万 | +0.03% | 19.68 | 0.84 |
| 11/17 | 2,999 | 3,000 | 2,995 | 3,000 | 0% | 8,300 | 812億4012万 | +0.2% | 19.71 | 0.84 |
| 11/16 | 2,999 | 3,000 | 2,995 | 3,000 | 0% | 22,400 | 812億4012万 | +0.23% | 19.71 | 0.84 |
| 11/15 | 2,996 | 3,000 | 2,995 | 3,000 | +0.13% | 8,500 | 812億4012万 | +0.23% | 19.71 | 0.84 |
| 11/14 | 3,000 | 3,000 | 2,996 | 2,996 | -0.13% | 7,300 | 811億3180万 | +0.13% | 19.68 | 0.84 |
| 11/13 | 2,995 | 3,000 | 2,995 | 3,000 | +0.1% | 15,700 | 812億4012万 | +0.27% | 19.71 | 0.84 |
| 11/10 | 2,994 | 2,997 | 2,994 | 2,997 | +0.1% | 13,200 | 811億5888万 | +0.2% | 19.69 | 0.84 |
| 11/09 | 2,994 | 2,995 | 2,994 | 2,994 | 0% | 16,500 | 810億7764万 | +0.1% | 19.67 | 0.84 |
| 11/08 | 2,993 | 2,997 | 2,993 | 2,994 | -0.2% | 33,100 | 810億7764万 | +0.1% | 19.67 | 0.84 |
| 11/07 | 2,992 | 3,000 | 2,992 | 3,000 | +0.27% | 36,300 | 812億4012万 | +0.3% | 19.71 | 0.84 |
| 11/06 | 2,995 | 2,995 | 2,992 | 2,992 | -0.07% | 39,700 | 810億2348万 | +0.03% | 19.66 | 0.84 |
| 11/02 | 2,992 | 2,994 | 2,991 | 2,994 | -0.03% | 8,900 | 810億7764万 | +0.1% | 19.67 | 0.84 |
| 11/01 | 2,992 | 2,995 | 2,991 | 2,995 | +0.13% | 80,100 | 811億472万 | +0.07% | 19.68 | 0.84 |
| 10/31 | 2,992 | 2,992 | 2,991 | 2,991 | 0% | 47,100 | 809億9640万 | -0.13% | 19.65 | 0.83 |
| 10/30 | 2,991 | 2,993 | 2,991 | 2,991 | -0.03% | 193,900 | 809億9640万 | -0.2% | 19.65 | 0.83 |
| 10/27 | 2,992 | 2,993 | 2,991 | 2,992 | +0.03% | 43,000 | 810億2348万 | -0.23% | 19.66 | 0.84 |
| 10/26 | 2,992 | 2,993 | 2,991 | 2,991 | -0.03% | 13,600 | 809億9640万 | -0.33% | 19.65 | 0.83 |
| 10/25 | 2,995 | 2,995 | 2,991 | 2,992 | +0.03% | 26,400 | 810億2348万 | -0.37% | 19.66 | 0.84 |
| 10/24 | 2,992 | 2,993 | 2,991 | 2,991 | 0% | 24,200 | 809億9640万 | -0.5% | 19.65 | 0.83 |
| 10/23 | 2,991 | 2,993 | 2,991 | 2,991 | 0% | 29,800 | 809億9640万 | -0.57% | 19.65 | 0.83 |
| 10/20 | 2,990 | 2,992 | 2,990 | 2,991 | +0.03% | 218,700 | 809億9640万 | -0.63% | 19.65 | 0.83 |
| 10/19 | 2,990 | 2,992 | 2,990 | 2,990 | +0.03% | 142,100 | 809億6932万 | -0.73% | 19.64 | 0.83 |
| 10/18 | 2,991 | 2,992 | 2,989 | 2,989 | 0% | 45,700 | 809億4224万 | -0.83% | 19.64 | 0.83 |
| 10/17 | 2,990 | 2,993 | 2,989 | 2,989 | 0% | 79,200 | 809億4224万 | -0.9% | 19.64 | 0.83 |
| 10/16 | 2,989 | 2,991 | 2,989 | 2,989 | 0% | 326,100 | 809億4224万 | -0.99% | 19.64 | 0.83 |
| 10/13 | 2,990 | 2,991 | 2,989 | 2,989 | -0.03% | 256,700 | 809億4224万 | -1.06% | 19.64 | 0.83 |
| 10/12 | 2,989 | 2,991 | 2,988 | 2,990 | +0.1% | 109,200 | 809億6932万 | -1.09% | 19.64 | 0.83 |
| 10/11 | 2,987 | 2,988 | 2,987 | 2,987 | 0% | 79,900 | 808億8808万 | -1.29% | 19.62 | 0.83 |
| 10/10 | 2,988 | 2,989 | 2,987 | 2,987 | 0% | 67,400 | 808億8808万 | -1.35% | 19.62 | 0.83 |
| 10/06 | 2,990 | 2,993 | 2,987 | 2,987 | 0% | 66,700 | 808億8808万 | -1.42% | 19.62 | 0.83 |
| 10/05 | 2,988 | 2,990 | 2,987 | 2,987 | -0.03% | 401,900 | 808億8808万 | -1.48% | 19.62 | 0.83 |
| 10/04 | 2,994 | 2,996 | 2,988 | 2,988 | -0.23% | 266,800 | 809億1516万 | -1.52% | 19.63 | 0.83 |
| 10/03 | 2,995 | 2,996 | 2,994 | 2,995 | +0.03% | 350,400 | 811億472万 | -1.38% | 19.68 | 0.84 |
| 10/02 | 2,995 | 2,996 | 2,994 | 2,994 | -0.03% | 375,500 | 810億7764万 | -1.45% | 19.67 | 0.84 |
| 09/29 | 2,995 | 2,997 | 2,994 | 2,995 | 0% | 223,100 | 811億472万 | -1.48% | 19.68 | 0.88 |
| 09/28 | 2,994 | 2,998 | 2,994 | 2,995 | -1.64% | 320,700 | 811億472万 | -1.55% | 19.68 | 0.88 |
| 09/27 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 83,200 | 824億5873万 | +0.03% | 20 | 0.9 |
| 09/26 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 61,000 | 824億5873万 | +0.03% | 20 | 0.9 |
| 09/25 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 114,200 | 824億5873万 | +0.07% | 20 | 0.9 |
| 09/22 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 71,300 | 824億5873万 | +0.07% | 20 | 0.9 |
| 09/21 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 55,800 | 824億5873万 | +0.07% | 20 | 0.9 |
| 09/20 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 36,700 | 824億5873万 | +0.1% | 20 | 0.9 |
| 09/19 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 43,000 | 824億5873万 | +0.13% | 20 | 0.9 |
| 09/15 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 63,000 | 824億5873万 | +0.4% | 20 | 0.9 |
| 09/14 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 35,500 | 824億5873万 | +1.36% | 20 | 0.9 |
| 09/13 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 55,100 | 824億5873万 | +2.32% | 20 | 0.9 |
| 09/12 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 87,400 | 824億5873万 | +3.29% | 20 | 0.9 |
| 09/11 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 92,800 | 824億5873万 | +4.32% | 20 | 0.9 |
| 09/08 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 40,700 | 824億5873万 | +5.36% | 20 | 0.9 |
| 09/07 | 3,050 | 3,050 | 3,045 | 3,045 | -0.16% | 70,300 | 824億5873万 | +6.43% | 20 | 0.9 |
| 09/06 | 3,045 | 3,050 | 3,045 | 3,050 | +0.16% | 92,000 | 825億9413万 | +7.7% | 20.04 | 0.9 |
| 09/05 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 60,800 | 824億5873万 | +8.59% | 20 | 0.9 |
| 09/04 | 3,045 | 3,050 | 3,045 | 3,045 | 0% | 97,400 | 824億5873万 | +9.69% | 20 | 0.9 |
| 09/01 | 3,045 | 3,045 | 3,040 | 3,045 | +0.16% | 104,600 | 824億5873万 | +10.81% | 20 | 0.9 |
| 08/31 | 3,045 | 3,045 | 3,040 | 3,040 | 0% | 105,700 | 823億2333万 | +11.76% | 19.97 | 0.89 |
| 08/30 | 3,045 | 3,045 | 3,040 | 3,040 | 0% | 98,700 | 823億2333万 | +12.97% | 19.97 | 0.89 |
| 08/29 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 318,700 | 823億2333万 | +14.16% | 19.97 | 0.89 |
| 08/28 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 172,800 | 823億2333万 | +15.41% | 19.97 | 0.89 |
| 08/25 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 130,200 | 823億2333万 | +16.74% | 19.97 | 0.89 |
| 08/24 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 143,300 | 823億2333万 | +18.1% | 19.97 | 0.89 |
| 08/23 | 3,045 | 3,045 | 3,040 | 3,040 | 0% | 194,400 | 823億2333万 | +19.45% | 19.97 | 0.89 |
| 08/22 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 209,600 | 823億2333万 | +20.87% | 19.97 | 0.89 |
| 08/21 | 3,040 | 3,045 | 3,040 | 3,040 | 0% | 173,700 | 823億2333万 | +22.38% | 19.97 | 0.89 |
| 08/18 | 3,040 | 3,045 | 3,040 | 3,040 | +0.16% | 303,300 | 823億2333万 | +23.88% | 19.97 | 0.89 |
| 08/17 | 3,020 | 3,040 | 3,015 | 3,035 | +0.33% | 711,500 | 821億8793万 | +25.21% | 19.94 | 0.89 |
| 08/16 | 3,015 | 3,025 | 3,015 | 3,025 | -0.17% | 457,700 | 819億1713万 | +26.36% | 19.87 | 0.89 |
| 08/15 | 3,015 | 3,030 | 3,000 | 3,030 | +7.07% | 1,059,000 | 820億5253万 | +28.17% | 19.91 | 0.89 |
| 08/14 | 2,830 | 2,830 | 2,830 | 2,830 | +21.46% | 31,300 | 766億3652万 | +21.25% | 18.59 | 0.83 |
| 08/10 | 2,330 | 2,338 | 2,324 | 2,330 | -0.3% | 47,500 | 630億9650万 | +0.73% | 15.31 | 0.69 |
| 08/09 | 2,338 | 2,341 | 2,315 | 2,337 | +0.04% | 32,400 | 632億8606万 | +1.13% | 15.35 | 0.69 |
| 08/08 | 2,325 | 2,341 | 2,320 | 2,336 | +0.39% | 34,500 | 632億5898万 | +1.13% | 15.35 | 0.69 |
| 08/07 | 2,314 | 2,332 | 2,308 | 2,327 | +0.39% | 37,500 | 630億1526万 | +0.78% | 15.29 | 0.68 |
| 08/04 | 2,314 | 2,328 | 2,310 | 2,318 | -0.09% | 30,100 | 627億7153万 | +0.43% | 15.23 | 0.68 |
| 08/03 | 2,322 | 2,350 | 2,302 | 2,320 | -0.81% | 84,600 | 628億2569万 | +0.56% | 15.24 | 0.68 |
| 08/02 | 2,331 | 2,362 | 2,331 | 2,339 | -0.34% | 43,500 | 633億4022万 | +1.39% | 15.37 | 0.69 |
| 08/01 | 2,337 | 2,349 | 2,322 | 2,347 | +0.09% | 44,500 | 635億5686万 | +1.73% | 15.42 | 0.69 |
| 07/31 | 2,347 | 2,361 | 2,342 | 2,345 | +0.3% | 45,600 | 635億270万 | +1.74% | 15.41 | 0.69 |
| 07/28 | 2,328 | 2,339 | 2,310 | 2,338 | +0.04% | 47,600 | 633億1314万 | +1.43% | 15.36 | 0.69 |
| 07/27 | 2,334 | 2,338 | 2,317 | 2,337 | +0.17% | 33,800 | 632億8606万 | +1.34% | 15.35 | 0.69 |
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 | 2,175 435 7/4 | 900 180 3/17 | 666,800 3,334,000 7/4 | - | - | +14.08% 12/3 | -18.8% 10/19 |
| 2009年 3月期 | 1,100 220 7/24 | 620 124 10/16 | 763,000 3,815,000 12/3 | - | - | +22.04% 11/5 | -23.98% 10/16 |
| 2010年 3月期 | 1,385 277 2/9 | 745 149 7/13 | 549,400 2,747,000 6/25 | - | - | +24.81% 9/9 | -11.59% 11/13 |
| 2011年 3月期 | 1,615 323 3/30 | 885 177 11/2 | 380,400 1,902,000 5/25 | 422億7269万 | 231億6491万 | +24.46% 3/29 | -16.93% 3/15 |
| 2012年 3月期 | 1,635 327 4/18 | 1,045 209 11/28 | 518,000 2,590,000 4/14 | 427億9619万 | 273億5292万 | +12.55% 2/23 | -13.07% 5/17 |
| 2013年 3月期 | 1,450 290 4/2 | 830 166 10/17 166 10/15 | 152,000 760,000 11/28 | 379億5381万 | 217億2528万 | +18.03% 11/28 | -15.78% 5/18 |
| 2014年 3月期 | 1,530 306 5/8 | 1,135 227 6/7 | 174,200 871,000 5/8 | 400億4781万 | 297億867万 | +12.29% 7/9 | -14.69% 6/7 |
| 2015年 3月期 | 1,635 327 6/16 | 1,180 236 10/21 | 84,400 422,000 6/18 | 427億9619万 | 308億8655万 | +11.6% 6/13 | -13.86% 10/21 |
| 2016年 3月期 | 2,050 410 9/1 | 1,130 226 2/12 | 173,600 868,000 8/4 | 516億883万 | 284億4779万 | +16.76% 8/10 | -18.18% 2/12 |
| 2017年 3月期 | 2,349 2/14 | 1,405 281 6/16 281 6/2 | 108,600 10/28 | 591億3617万 | 353億7093万 | +11.95% 8/2 | -6.64% 4/14 |
| 2018年 3月期 | 3,150 10/13 | 1,950 4/17 | 125,900 10/13 | 793億138万 | 490億9133万 | +14.23% 5/12 | -19.02% 2/13 |
| 2019年 3月期 | 2,844 5/11 4/10 | 1,747 12/25 | 76,400 5/31 | 715億9782万 | 473億883万 | +10.89% 3/26 | -11.43% 8/13 |
| 2020年 3月期 | 2,291 7/2 | 1,316 3/13 | 132,600 10/30 | 620億4037万 | 356億3733万 | +13.47% 3/27 | -21.51% 3/13 |
| 2021年 3月期 | 2,379 3/26 | 1,523 4/6 | 138,800 2/12 | 644億2342万 | 412億4290万 | +15% 2/12 | -10.14% 1/4 |
| 2022年 3月期 | 2,545 9/14 | 1,905 6/3 | 226,900 10/28 | 689億1870万 | 515億8748万 | +13.72% 8/12 | -10.26% 11/29 |
| 2023年 3月期 | 2,363 3/9 | 1,678 6/20 | 507,900 10/28 | 639億9014万 | 454億4031万 | +8.29% 11/10 11/9 | -8.5% 6/20 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/28
- 38%（1.38倍）
- 1986/12/27 vs 1985/12/28
- 91%（1.91倍）
- 1987/12/26 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/26
- 11%（1.11倍）
- 1989/12/29 vs 1988/12/28
- 65%（1.65倍）
- 1990/12/28 vs 1989/12/29
- -58%（0.42倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -1%（0.99倍）
- 1993/12/30 vs 1992/12/30
- 30%（1.3倍）
- 1994/12/30 vs 1993/12/30
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/30
- 11%（1.11倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- 5%（1.05倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 12%（1.12倍）
- 2002/12/30 vs 2001/12/28
- -37%（0.63倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/20 vs 2022/12/30
- 43%（1.43倍）