株価チャート
株価
6/2
- 前日 (6/1)
- 1,574
- 始値
- 1,575
- 高値
- 1,583
- 安値
- 1,565
- 終値 +0.32%
- 1,579
- 出来高 -13.76%
- 122,200
乖離率
- 株価（5日）
移動平均値 - -1.19%
1,598 - 株価（25日）
移動平均値 - -7.71%
1,711 - 出来高（5日）
移動平均値 - -6.04%
130,060
2023/01/06～2023/06/02
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 | ||||||||||
| 06/02 | 1,575 | 1,583 | 1,565 | 1,579 | +0.32% | 122,200 | 803億105万 | -7.71% | 77.06 | 0.71 |
| 06/01 | 1,571 | 1,603 | 1,565 | 1,574 | -0.19% | 141,700 | 800億4677万 | -8.54% | 76.82 | 0.71 |
| 05/31 | 1,612 | 1,613 | 1,572 | 1,577 | -3.55% | 164,100 | 801億9934万 | -8.9% | 76.96 | 0.71 |
| 05/30 | 1,618 | 1,637 | 1,611 | 1,635 | +0.55% | 106,100 | 831億4896万 | -6.09% | 79.8 | 0.73 |
| 05/29 | 1,651 | 1,651 | 1,621 | 1,626 | -0.97% | 116,200 | 826億9126万 | -7.09% | 79.36 | 0.73 |
| 05/26 | 1,659 | 1,668 | 1,642 | 1,642 | +0.12% | 66,900 | 835億495万 | -6.55% | 80.14 | 0.74 |
| 05/25 | 1,648 | 1,650 | 1,631 | 1,640 | -0.18% | 69,700 | 834億324万 | -7.08% | 80.04 | 0.74 |
| 05/24 | 1,635 | 1,656 | 1,633 | 1,643 | +0.49% | 91,100 | 835億5581万 | -7.33% | 80.19 | 0.74 |
| 05/23 | 1,657 | 1,665 | 1,631 | 1,635 | -1.03% | 80,500 | 831億4896万 | -8.2% | 79.8 | 0.73 |
| 05/22 | 1,642 | 1,652 | 1,629 | 1,652 | -0.36% | 124,000 | 840億1351万 | -7.61% | 80.62 | 0.74 |
| 05/19 | 1,692 | 1,695 | 1,656 | 1,658 | -1.72% | 116,300 | 843億1864万 | -7.68% | 80.92 | 0.74 |
| 05/18 | 1,696 | 1,696 | 1,655 | 1,687 | +0.42% | 184,700 | 857億9346万 | -6.43% | 82.33 | 0.76 |
| 05/17 | 1,676 | 1,710 | 1,656 | 1,680 | +0.36% | 159,400 | 854億3747万 | -6.98% | 81.99 | 0.75 |
| 05/16 | 1,666 | 1,686 | 1,652 | 1,674 | +1.64% | 172,000 | 851億3233万 | -7.51% | 81.7 | 0.75 |
| 05/15 | 1,643 | 1,672 | 1,621 | 1,647 | +0.86% | 212,300 | 837億5923万 | -9.21% | 80.38 | 0.74 |
| 05/12 | 1,643 | 1,677 | 1,615 | 1,633 | -10.52% | 420,600 | 830億4725万 | -10.27% | 79.7 | 0.73 |
| 05/11 | 1,884 | 1,884 | 1,821 | 1,825 | -3.54% | 197,700 | 928億1153万 | -0.22% | 89.07 | 0.82 |
| 05/10 | 1,900 | 1,900 | 1,874 | 1,892 | +0.16% | 84,600 | 962億1886万 | +3.39% | 92.34 | 0.85 |
| 05/09 | 1,870 | 1,894 | 1,867 | 1,889 | +2.16% | 109,900 | 960億6630万 | +3.28% | 92.19 | 0.85 |
| 05/08 | 1,868 | 1,871 | 1,848 | 1,849 | -0.8% | 71,200 | 940億3207万 | +1.2% | 90.24 | 0.83 |
| 05/02 | 1,839 | 1,867 | 1,836 | 1,864 | +0.87% | 123,500 | 947億9490万 | +2.08% | 90.97 | 0.84 |
| 05/01 | 1,853 | 1,858 | 1,835 | 1,848 | +0.22% | 64,500 | 939億8121万 | +1.43% | 90.19 | 0.83 |
| 04/28 | 1,828 | 1,844 | 1,815 | 1,844 | +2.79% | 108,600 | 937億7779万 | +1.43% | 90 | 0.83 |
| 04/27 | 1,767 | 1,801 | 1,767 | 1,794 | +1.01% | 82,400 | 912億3501万 | -1.16% | 87.56 | 0.81 |
| 04/26 | 1,806 | 1,806 | 1,772 | 1,776 | -3% | 99,600 | 903億1961万 | -2.04% | 86.68 | 0.8 |
| 04/25 | 1,850 | 1,869 | 1,827 | 1,831 | -0.54% | 70,800 | 931億1667万 | +1.1% | 89.36 | 0.82 |
| 04/24 | 1,810 | 1,843 | 1,810 | 1,841 | +0.82% | 75,600 | 936億2522万 | +1.94% | 89.85 | 0.83 |
| 04/21 | 1,828 | 1,855 | 1,824 | 1,826 | -1.08% | 105,700 | 928億6239万 | +1.33% | 89.12 | 0.82 |
| 04/20 | 1,830 | 1,849 | 1,813 | 1,846 | +1.48% | 112,100 | 938億7950万 | +2.61% | 90.09 | 0.83 |
| 04/19 | 1,834 | 1,849 | 1,810 | 1,819 | -0.98% | 156,800 | 925億640万 | +1.34% | 88.78 | 0.82 |
| 04/18 | 1,842 | 1,842 | 1,818 | 1,837 | -0.27% | 87,300 | 934億2180万 | +2.57% | 89.65 | 0.82 |
| 04/17 | 1,834 | 1,843 | 1,829 | 1,842 | +0.66% | 60,000 | 936億7608万 | +3.08% | 89.9 | 0.83 |
| 04/14 | 1,850 | 1,850 | 1,827 | 1,830 | +0.16% | 88,500 | 930億6581万 | +2.46% | 89.31 | 0.82 |
| 04/13 | 1,840 | 1,840 | 1,822 | 1,827 | -1.14% | 63,700 | 929億1325万 | +2.24% | 89.17 | 0.82 |
| 04/12 | 1,825 | 1,850 | 1,823 | 1,848 | +1.76% | 91,200 | 939億8121万 | +3.3% | 90.19 | 0.83 |
| 04/11 | 1,799 | 1,818 | 1,788 | 1,816 | +1.97% | 98,800 | 923億5383万 | +1.45% | 88.63 | 0.82 |
| 04/10 | 1,789 | 1,801 | 1,772 | 1,781 | +0.45% | 80,500 | 905億7389万 | -0.5% | 86.92 | 0.8 |
| 04/07 | 1,771 | 1,794 | 1,767 | 1,773 | 0% | 68,300 | 901億6704万 | -1.06% | 86.53 | 0.8 |
| 04/06 | 1,780 | 1,782 | 1,754 | 1,773 | -1.61% | 136,600 | 901億6704万 | -1.17% | 86.53 | 0.8 |
| 04/05 | 1,821 | 1,843 | 1,802 | 1,802 | -2.38% | 103,300 | 916億4185万 | +0.33% | 87.95 | 0.81 |
| 04/04 | 1,849 | 1,856 | 1,834 | 1,846 | -0.49% | 112,800 | 938億7950万 | +2.78% | 90.09 | 0.83 |
| 04/03 | 1,871 | 1,876 | 1,851 | 1,855 | -0.22% | 85,100 | 943億3720万 | +3.29% | 90.53 | 0.83 |
| 03/31 | 1,849 | 1,881 | 1,849 | 1,859 | +0.81% | 103,300 | 945億4063万 | +3.57% | 90.73 | 0.83 |
| 03/30 | 1,830 | 1,847 | 1,826 | 1,844 | +1.49% | 102,400 | 937億7779万 | +2.84% | 90 | 0.83 |
| 03/29 | 1,790 | 1,819 | 1,780 | 1,817 | +2.77% | 130,500 | 924億469万 | +1.34% | 88.68 | 0.82 |
| 03/28 | 1,790 | 1,790 | 1,762 | 1,768 | +0.23% | 97,200 | 899億1276万 | -1.45% | 86.29 | 0.79 |
| 03/27 | 1,777 | 1,777 | 1,748 | 1,764 | +0.28% | 101,400 | 897億934万 | -1.73% | 86.09 | 0.79 |
| 03/24 | 1,745 | 1,769 | 1,729 | 1,759 | +0.74% | 145,500 | 894億5506万 | -2.06% | 85.85 | 0.79 |
| 03/23 | 1,713 | 1,749 | 1,698 | 1,746 | +0.81% | 149,400 | 887億9394万 | -2.78% | 85.21 | 0.78 |
| 03/22 | 1,742 | 1,746 | 1,716 | 1,732 | +1.7% | 116,200 | 880億8196万 | -3.88% | 84.53 | 0.78 |
| 03/20 | 1,730 | 1,736 | 1,699 | 1,703 | -2.63% | 104,300 | 866億715万 | -5.81% | 83.11 | 0.76 |
| 03/17 | 1,782 | 1,786 | 1,742 | 1,749 | +0.11% | 235,300 | 889億4651万 | -3.69% | 85.36 | 0.79 |
| 03/16 | 1,685 | 1,754 | 1,685 | 1,747 | +0.06% | 162,900 | 888億4479万 | -4.17% | 85.26 | 0.78 |
| 03/15 | 1,735 | 1,751 | 1,724 | 1,746 | +2.28% | 123,000 | 887億9394万 | -4.64% | 85.21 | 0.78 |
| 03/14 | 1,716 | 1,730 | 1,686 | 1,707 | -2.57% | 204,700 | 868億1057万 | -7.13% | 83.31 | 0.77 |
| 03/13 | 1,782 | 1,782 | 1,726 | 1,752 | -2.67% | 185,500 | 890億9907万 | -5.09% | 85.51 | 0.79 |
| 03/10 | 1,812 | 1,833 | 1,796 | 1,800 | -2.81% | 296,700 | 915億4014万 | -2.81% | 87.85 | 0.81 |
| 03/09 | 1,851 | 1,868 | 1,850 | 1,852 | -1.33% | 157,800 | 941億8464万 | -0.27% | 90.39 | 0.83 |
| 03/08 | 1,865 | 1,890 | 1,861 | 1,877 | +0.05% | 141,300 | 954億5603万 | +0.97% | 91.61 | 0.84 |
| 03/07 | 1,899 | 1,941 | 1,871 | 1,876 | +2.74% | 268,900 | 954億517万 | +0.81% | 91.56 | 0.84 |
| 03/06 | 1,850 | 1,850 | 1,812 | 1,826 | 0% | 157,400 | 928億6239万 | -1.88% | 89.12 | 0.82 |
| 03/03 | 1,814 | 1,828 | 1,786 | 1,826 | +0.66% | 137,700 | 928億6239万 | -2.09% | 89.12 | 0.82 |
| 03/02 | 1,831 | 1,837 | 1,808 | 1,814 | -0.93% | 93,100 | 922億5212万 | -2.84% | 88.53 | 0.81 |
| 03/01 | 1,810 | 1,834 | 1,803 | 1,831 | +0.99% | 98,700 | 931億1667万 | -2.09% | 89.36 | 0.82 |
| 02/28 | 1,853 | 1,856 | 1,810 | 1,813 | -1.89% | 206,400 | 922億127万 | -3.2% | 88.48 | 0.81 |
| 02/27 | 1,842 | 1,869 | 1,838 | 1,848 | +0.93% | 64,900 | 939億8121万 | -1.39% | 90.19 | 0.83 |
| 02/24 | 1,809 | 1,849 | 1,809 | 1,831 | +1.67% | 99,000 | 931億1667万 | -2.19% | 89.36 | 0.82 |
| 02/22 | 1,836 | 1,836 | 1,783 | 1,801 | -2.38% | 174,400 | 915億9100万 | -3.74% | 87.9 | 0.81 |
| 02/21 | 1,825 | 1,882 | 1,824 | 1,845 | +0.22% | 111,800 | 938億2865万 | -1.49% | 90.04 | 0.83 |
| 02/20 | 1,810 | 1,863 | 1,799 | 1,841 | +3.08% | 220,900 | 936億2522万 | -1.66% | 89.85 | 0.83 |
| 02/17 | 1,770 | 1,804 | 1,763 | 1,786 | -0.5% | 177,400 | 908億2816万 | -4.49% | 87.16 | 0.8 |
| 02/16 | 1,781 | 1,810 | 1,773 | 1,795 | +2.51% | 317,600 | 912億8587万 | -4.11% | 87.6 | 0.81 |
| 02/15 | 1,855 | 1,873 | 1,740 | 1,751 | -7.6% | 489,000 | 890億4822万 | -6.61% | 85.46 | 0.79 |
| 02/14 | 1,909 | 1,910 | 1,869 | 1,895 | +0.8% | 153,000 | 963億7143万 | +0.85% | 92.48 | 0.85 |
| 02/13 | 1,919 | 1,925 | 1,875 | 1,880 | -2.08% | 101,000 | 956億859万 | +0.16% | 91.75 | 0.84 |
| 02/10 | 1,919 | 1,934 | 1,911 | 1,920 | -0.21% | 106,500 | 976億4282万 | +2.4% | 93.7 | 0.86 |
| 02/09 | 1,923 | 1,940 | 1,909 | 1,924 | -0.16% | 86,600 | 978億4624万 | +2.83% | 93.9 | 0.86 |
| 02/08 | 1,940 | 1,944 | 1,912 | 1,927 | -0.31% | 70,800 | 979億9881万 | +3.32% | 94.05 | 0.87 |
| 02/07 | 1,920 | 1,934 | 1,919 | 1,933 | +1.1% | 71,800 | 983億394万 | +3.87% | 94.34 | 0.88 |
| 02/06 | 1,924 | 1,937 | 1,909 | 1,912 | +0.84% | 94,700 | 972億3597万 | +3.02% | 93.31 | 0.87 |
| 02/03 | 1,907 | 1,908 | 1,890 | 1,896 | -1.15% | 99,800 | 964億2228万 | +2.32% | 92.53 | 0.86 |
| 02/02 | 1,930 | 1,931 | 1,911 | 1,918 | -0.1% | 101,400 | 975億4111万 | +3.73% | 93.61 | 0.87 |
| 02/01 | 1,935 | 1,947 | 1,919 | 1,920 | -0.05% | 90,200 | 976億4282万 | +4.07% | 93.7 | 0.87 |
| 01/31 | 1,888 | 1,929 | 1,888 | 1,921 | +2.45% | 110,600 | 976億9368万 | +4.35% | 93.75 | 0.87 |
| 01/30 | 1,894 | 1,894 | 1,870 | 1,875 | -1.83% | 152,600 | 953億5432万 | +2.12% | 91.51 | 0.85 |
| 01/27 | 1,902 | 1,937 | 1,901 | 1,910 | +1.27% | 139,000 | 971億3426万 | +4.2% | 93.22 | 0.87 |
| 01/26 | 1,909 | 1,910 | 1,882 | 1,886 | -0.89% | 133,200 | 959億1373万 | +3.06% | 92.05 | 0.86 |
| 01/25 | 1,888 | 1,909 | 1,876 | 1,903 | +1.01% | 120,100 | 967億7827万 | +3.99% | 92.87 | 0.87 |
| 01/24 | 1,851 | 1,897 | 1,851 | 1,884 | +2.5% | 172,400 | 958億1202万 | +3.01% | 91.95 | 0.86 |
| 01/23 | 1,831 | 1,840 | 1,818 | 1,838 | +1.6% | 99,700 | 934億7266万 | +0.44% | 89.7 | 0.84 |
| 01/20 | 1,800 | 1,814 | 1,770 | 1,809 | +0.5% | 173,800 | 919億9784万 | -1.31% | 88.29 | 0.82 |
| 01/19 | 1,825 | 1,833 | 1,796 | 1,800 | -2.81% | 153,600 | 915億4014万 | -2.01% | 87.85 | 0.82 |
| 01/18 | 1,831 | 1,862 | 1,813 | 1,852 | +1.31% | 109,600 | 941億8464万 | +0.65% | 90.39 | 0.84 |
| 01/17 | 1,800 | 1,833 | 1,799 | 1,828 | +1.67% | 132,200 | 929億6410万 | -0.71% | 89.21 | 0.83 |
| 01/16 | 1,813 | 1,823 | 1,797 | 1,798 | -1.96% | 74,000 | 914億3843万 | -2.39% | 87.75 | 0.82 |
| 01/13 | 1,855 | 1,868 | 1,832 | 1,834 | -1.03% | 61,500 | 932億6924万 | -0.49% | 89.51 | 0.83 |
| 01/12 | 1,858 | 1,867 | 1,846 | 1,853 | -0.05% | 74,600 | 942億3549万 | +0.6% | 90.43 | 0.84 |
| 01/11 | 1,849 | 1,871 | 1,849 | 1,854 | +0.43% | 89,800 | 942億8635万 | +0.76% | 90.48 | 0.84 |
| 01/10 | 1,855 | 1,869 | 1,835 | 1,846 | +0.71% | 97,600 | 938億7950万 | +0.49% | 90.09 | 0.84 |
| 01/06 | 1,820 | 1,844 | 1,807 | 1,833 | +0.71% | 138,400 | 932億1838万 | -0.11% | 89.46 | 0.83 |
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 | 4,970 3/24 | 2,890 5/18 | 1,146,300 11/8 | - | - | +23.46% 11/14 | -17.74% 5/17 |
| 2009年 3月期 | 6,410 6/11 | 2,100 2/2 | 3,667,600 1/27 | - | - | +25.06% 11/4 | -33.1% 1/27 |
| 2010年 3月期 | 5,440 12/24 | 2,705 4/28 | 1,807,100 5/14 | - | - | +24.06% 5/20 | -21.9% 2/8 |
| 2011年 3月期 | 3,825 4/6 | 1,333 3/15 | 3,291,500 8/5 | 1722億3592万 | 600億2365万 | +12.63% 12/22 | -24.82% 3/15 |
| 2012年 3月期 | 1,787 4/1 | 805 11/17 | 1,755,500 9/20 | 804億6682万 | 362億4834万 | +13.53% 12/5 | -22.28% 9/20 |
| 2013年 3月期 | 1,965 2/13 | 551 11/12 | 3,089,600 2/12 | 884億8198万 | 248億1097万 | +39.72% 1/22 | -19.14% 10/10 |
| 2014年 3月期 | 2,215 5/9 | 1,292 3/27 | 2,120,700 7/24 | 997億3923万 | 581億7810万 | +30.87% 5/9 | -18.36% 6/7 |
| 2015年 3月期 | 2,620 3/3 | 1,251 4/18 | 1,637,000 11/7 | 1179億7727万 | 563億3189万 | +24.66% 2/26 | -8.31% 3/27 |
| 2016年 3月期 | 2,973 11/12 | 1,640 3/31 | 1,630,900 2/19 | 1338億7268万 | 738億4836万 | +13.79% 11/11 | -17.84% 2/19 |
| 2017年 3月期 | 4,245 11/9 | 1,534 4/7 4/6 | 2,710,500 5/18 | 2081億9548万 | 690億7524万 | +33.35% 5/18 | -16.64% 4/5 |
| 2018年 12月期 | 3,615 1/10 | 1,208 12/26 | 2,641,000 1/24 | 1834億8311万 | 614億3361万 | +10.92% 8/9 | -23.69% 12/26 |
| 2019年 12月期 | 1,537 2/13 | 893 8/26 | 1,227,700 8/7 | 781億6511万 | 454億1408万 | +20.79% 11/8 | -17.23% 8/26 |
| 2020年 12月期 | 1,524 12/30 | 577 3/19 | 2,183,600 11/12 | 775億399万 | 293億4370万 | +29.79% 5/14 | -31.35% 3/13 |
| 2021年 12月期 | 1,953 11/4 | 1,272 3/5 | 2,411,300 8/6 | 993億2106万 | 646億8837万 | +16.53% 8/11 | -12.62% 1/27 |
| 2022年 12月期 | 1,940 12/14 | 1,159 3/7 | 1,139,900 8/9 | 986億5993万 | 589億4168万 | +16.34% 8/15 | -14.9% 3/7 |
| 最新 | 1,579 2023/6/2 | 122,200 | 803億105万 | -7.71% 1,711 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/27
- 41%（1.41倍）
- 1986/12/27 vs 1985/12/28
- 50%（1.5倍）
- 1987/12/28 vs 1986/12/27
- 10%（1.1倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/28 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/28
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- 11%（1.11倍）
- 1993/12/30 vs 1992/12/30
- 33%（1.33倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -27%（0.73倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 87%（1.87倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- -53%（0.47倍）
- 2011/12/30 vs 2010/12/30
- -56%（0.44倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/06/02 vs 2022/12/30
- -14%（0.86倍）
- 過去安値
307円（1983/01/14） - 414%（5.14倍）
1,579円（6/2）