株価チャート
株価
5/29
- 前日 (5/26)
- 2,246
- 始値
- 2,246
- 高値
- 2,247
- 安値
- 2,246
- 終値 +0.04%
- 2,247
- 出来高 +187.5%
- 2,300
乖離率
- 株価(5日)
移動平均値 - +0.04%
2,246 - 株価(25日)
移動平均値 - +0.09%
2,245 - 出来高(5日)
移動平均値 - -57.72%
5,440
2022/12/29~2023/05/29
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 | ||||||||||
05/29 | 2,246 | 2,247 | 2,246 | 2,247 | +0.04% | 2,300 | 93億2325万 | +0.09% | 23.05 | 1.04 |
05/26 | 2,245 | 2,246 | 2,245 | 2,246 | +0.04% | 800 | 93億1910万 | +0.04% | 23.04 | 1.04 |
05/25 | 2,246 | 2,246 | 2,245 | 2,245 | -0.04% | 900 | 93億1495万 | 0% | 23.03 | 1.04 |
05/24 | 2,246 | 2,246 | 2,246 | 2,246 | +0.04% | 1,800 | 93億1910万 | +0.04% | 23.04 | 1.04 |
05/23 | 2,245 | 2,246 | 2,245 | 2,245 | -0.04% | 21,400 | 93億1495万 | 0% | 23.03 | 1.04 |
05/22 | 2,245 | 2,246 | 2,245 | 2,246 | 0% | 800 | 93億1910万 | +0.04% | 23.04 | 1.04 |
05/19 | 2,246 | 2,246 | 2,246 | 2,246 | 0% | 500 | 93億1910万 | +0.09% | 23.04 | 1.04 |
05/18 | 2,245 | 2,247 | 2,245 | 2,246 | +0.04% | 3,000 | 93億1910万 | +0.09% | 23.04 | 1.04 |
05/17 | 2,245 | 2,246 | 2,245 | 2,245 | -0.04% | 2,400 | 93億1495万 | +0.04% | 23.03 | 1.04 |
05/16 | 2,244 | 2,246 | 2,244 | 2,246 | +0.04% | 3,800 | 93億1910万 | +0.09% | 23.04 | 1.04 |
05/15 | 2,244 | 2,246 | 2,244 | 2,245 | +0.04% | 2,800 | 93億1495万 | +0.04% | 23.03 | 1.04 |
05/12 | 2,244 | 2,248 | 2,244 | 2,244 | 0% | 2,800 | 93億1080万 | 0% | 23.02 | 1.04 |
05/11 | 2,244 | 2,250 | 2,244 | 2,244 | 0% | 11,500 | 93億1080万 | 0% | 23.02 | 1.04 |
05/10 | 2,244 | 2,246 | 2,244 | 2,244 | 0% | 15,200 | 93億1080万 | 0% | 23.02 | 1.04 |
05/09 | 2,244 | 2,246 | 2,244 | 2,244 | 0% | 8,200 | 93億1080万 | 0% | 23.02 | 1.04 |
05/08 | 2,244 | 2,245 | 2,244 | 2,244 | 0% | 17,500 | 93億1080万 | 0% | 23.02 | 1.04 |
05/02 | 2,244 | 2,245 | 2,244 | 2,244 | 0% | 1,400 | 93億1080万 | 0% | 23.02 | 1.04 |
05/01 | 2,244 | 2,245 | 2,244 | 2,244 | 0% | 10,300 | 93億1080万 | 0% | 23.02 | 1.04 |
04/28 | 2,245 | 2,245 | 2,244 | 2,244 | 0% | 900 | 93億1080万 | -0.04% | 23.02 | 1.04 |
04/27 | 2,244 | 2,245 | 2,244 | 2,244 | -0.04% | 2,800 | 93億1080万 | -0.04% | 23.02 | 1.04 |
04/26 | 2,244 | 2,245 | 2,244 | 2,245 | +0.04% | 400 | 93億1495万 | 0% | 23.03 | 1.04 |
04/25 | 2,245 | 2,246 | 2,244 | 2,244 | 0% | 900 | 93億1080万 | -0.04% | 23.02 | 1.04 |
04/24 | 2,244 | 2,245 | 2,244 | 2,244 | 0% | 900 | 93億1080万 | -0.04% | 23.02 | 1.04 |
04/21 | 2,244 | 2,244 | 2,244 | 2,244 | 0% | 600 | 93億1080万 | -0.04% | 23.02 | 1.04 |
04/20 | 2,244 | 2,244 | 2,244 | 2,244 | 0% | 500 | 93億1080万 | -0.04% | 23.02 | 1.04 |
04/19 | 2,245 | 2,245 | 2,244 | 2,244 | 0% | 1,400 | 93億1080万 | -0.04% | 23.02 | 1.04 |
04/18 | 2,244 | 2,246 | 2,244 | 2,244 | 0% | 2,400 | 93億1080万 | -0.04% | 23.02 | 1.04 |
04/17 | 2,244 | 2,244 | 2,244 | 2,244 | -0.04% | 800 | 93億1080万 | -0.04% | 23.02 | 1.04 |
04/14 | 2,244 | 2,245 | 2,244 | 2,245 | 0% | 1,800 | 93億1495万 | 0% | 23.03 | 1.04 |
04/13 | 2,244 | 2,245 | 2,244 | 2,245 | +0.04% | 700 | 93億1495万 | 0% | 23.03 | 1.04 |
04/12 | 2,245 | 2,246 | 2,244 | 2,244 | 0% | 13,900 | 93億1080万 | -0.09% | 23.02 | 1.04 |
04/11 | 2,245 | 2,248 | 2,244 | 2,244 | 0% | 2,900 | 93億1080万 | -0.09% | 23.02 | 1.04 |
04/10 | 2,245 | 2,245 | 2,244 | 2,244 | 0% | 800 | 93億1080万 | -0.09% | 23.02 | 1.04 |
04/07 | 2,245 | 2,245 | 2,244 | 2,244 | 0% | 2,700 | 93億1080万 | -0.09% | 23.02 | 1.04 |
04/06 | 2,244 | 2,248 | 2,244 | 2,244 | 0% | 10,700 | 93億1080万 | -0.09% | 23.02 | 1.04 |
04/05 | 2,245 | 2,245 | 2,244 | 2,244 | -0.13% | 4,800 | 93億1080万 | -0.09% | 23.02 | 1.04 |
04/04 | 2,245 | 2,248 | 2,244 | 2,247 | +0.13% | 5,100 | 93億2325万 | +0.04% | 23.05 | 1.04 |
04/03 | 2,244 | 2,246 | 2,244 | 2,244 | -0.09% | 8,400 | 93億1080万 | -0.09% | 23.02 | 1.04 |
03/31 | 2,244 | 2,246 | 2,244 | 2,246 | +0.09% | 22,700 | 93億1910万 | 0% | 23.04 | 1.04 |
03/30 | 2,245 | 2,246 | 2,244 | 2,244 | -0.09% | 32,300 | 93億1080万 | -0.09% | 23.02 | 1.04 |
03/29 | 2,245 | 2,246 | 2,245 | 2,246 | 0% | 2,100 | 93億1910万 | 0% | 23.04 | 1.04 |
03/28 | 2,245 | 2,247 | 2,245 | 2,246 | +0.04% | 2,000 | 93億1910万 | 0% | 23.04 | 1.04 |
03/27 | 2,245 | 2,248 | 2,245 | 2,245 | -0.13% | 6,300 | 93億1495万 | -0.04% | 23.03 | 1.04 |
03/24 | 2,245 | 2,248 | 2,244 | 2,248 | +0.13% | 2,400 | 93億2740万 | +0.09% | 23.06 | 1.04 |
03/23 | 2,245 | 2,246 | 2,245 | 2,245 | 0% | 2,400 | 93億1495万 | -0.04% | 23.03 | 1.04 |
03/22 | 2,246 | 2,247 | 2,245 | 2,245 | -0.04% | 3,400 | 93億1495万 | -0.04% | 23.03 | 1.04 |
03/20 | 2,246 | 2,246 | 2,245 | 2,246 | +0.04% | 900 | 93億1910万 | 0% | 23.04 | 1.04 |
03/17 | 2,245 | 2,245 | 2,245 | 2,245 | -0.09% | 1,300 | 93億1495万 | -0.04% | 23.03 | 1.04 |
03/16 | 2,245 | 2,247 | 2,245 | 2,247 | +0.09% | 8,500 | 93億2325万 | +0.04% | 23.05 | 1.04 |
03/15 | 2,245 | 2,246 | 2,244 | 2,245 | 0% | 2,200 | 93億1495万 | -0.04% | 23.03 | 1.04 |
03/14 | 2,244 | 2,245 | 2,244 | 2,245 | -0.09% | 800 | 93億1495万 | -0.04% | 23.03 | 1.04 |
03/13 | 2,244 | 2,247 | 2,243 | 2,247 | 0% | 6,800 | 93億2325万 | +0.04% | 23.05 | 1.04 |
03/10 | 2,247 | 2,247 | 2,243 | 2,247 | -0.09% | 6,900 | 93億2325万 | +0.04% | 23.05 | 1.04 |
03/09 | 2,247 | 2,249 | 2,247 | 2,249 | +0.09% | 4,600 | 93億3155万 | +0.13% | 23.07 | 1.04 |
03/08 | 2,247 | 2,249 | 2,246 | 2,247 | 0% | 12,700 | 93億2325万 | +0.04% | 23.05 | 1.04 |
03/07 | 2,245 | 2,247 | 2,245 | 2,247 | +0.09% | 18,500 | 93億2325万 | +0.04% | 23.05 | 1.04 |
03/06 | 2,245 | 2,247 | 2,245 | 2,245 | 0% | 26,000 | 93億1495万 | +0.4% | 23.03 | 1.04 |
03/03 | 2,245 | 2,247 | 2,245 | 2,245 | 0% | 12,500 | 93億1495万 | +1.63% | 23.03 | 1.04 |
03/02 | 2,246 | 2,247 | 2,245 | 2,245 | -0.09% | 9,900 | 93億1495万 | +2.79% | 23.03 | 1.04 |
03/01 | 2,246 | 2,247 | 2,245 | 2,247 | 0% | 14,000 | 93億2325万 | +4.12% | 23.05 | 1.04 |
02/28 | 2,246 | 2,247 | 2,245 | 2,247 | +0.04% | 21,000 | 93億2325万 | +5.44% | 23.05 | 1.04 |
02/27 | 2,246 | 2,247 | 2,245 | 2,246 | 0% | 10,500 | 93億1910万 | +6.7% | 23.04 | 1.04 |
02/24 | 2,246 | 2,247 | 2,245 | 2,246 | -0.09% | 10,400 | 93億1910万 | +8.03% | 23.04 | 1.04 |
02/22 | 2,246 | 2,248 | 2,245 | 2,248 | +0.09% | 14,700 | 93億2740万 | +9.5% | 23.06 | 1.04 |
02/21 | 2,246 | 2,247 | 2,245 | 2,246 | -0.04% | 8,200 | 93億1910万 | +10.8% | 23.04 | 1.04 |
02/20 | 2,245 | 2,250 | 2,245 | 2,247 | +0.09% | 23,200 | 93億2325万 | +12.35% | 23.05 | 1.04 |
02/17 | 2,246 | 2,246 | 2,245 | 2,245 | -0.04% | 63,200 | 93億1495万 | +13.79% | 23.03 | 1.04 |
02/16 | 2,245 | 2,246 | 2,245 | 2,246 | +0.04% | 8,100 | 93億1910万 | +15.42% | 23.04 | 1.04 |
02/15 | 2,246 | 2,246 | 2,245 | 2,245 | 0% | 5,100 | 93億1495万 | +17.05% | 23.03 | 1.04 |
02/14 | 2,245 | 2,246 | 2,245 | 2,245 | 0% | 16,000 | 93億1495万 | +18.72% | 23.03 | 1.04 |
02/13 | 2,245 | 2,246 | 2,245 | 2,245 | 0% | 43,700 | 93億1495万 | +20.5% | 23.03 | 1.04 |
02/10 | 2,245 | 2,246 | 2,245 | 2,245 | 0% | 9,700 | 93億1495万 | +22.28% | 23.03 | 1.04 |
02/09 | 2,245 | 2,246 | 2,245 | 2,245 | 0% | 23,500 | 93億1495万 | +24.1% | 23.03 | 1.04 |
02/08 | 2,245 | 2,246 | 2,245 | 2,245 | 0% | 33,400 | 93億1495万 | +25.91% | 23.03 | 1.04 |
02/07 | 2,246 | 2,247 | 2,245 | 2,245 | -0.04% | 35,300 | 93億1495万 | +27.85% | 23.03 | 1.04 |
02/06 | 2,246 | 2,247 | 2,246 | 2,246 | 0% | 41,600 | 93億1910万 | +29.83% | 23.04 | 1.04 |
02/03 | 2,247 | 2,247 | 2,246 | 2,246 | 0% | 18,600 | 93億1910万 | +31.88% | 23.04 | 1.04 |
02/02 | 2,247 | 2,248 | 2,246 | 2,246 | -0.04% | 61,900 | 93億1910万 | +34.01% | 23.04 | 1.04 |
02/01 | 2,248 | 2,250 | 2,247 | 2,247 | 0% | 50,200 | 93億2325万 | +36.26% | 23.05 | 1.04 |
01/31 | 2,250 | 2,258 | 2,246 | 2,247 | +12.91% | 271,900 | 93億2325万 | +38.62% | 23.05 | 1.04 |
01/30 | 1,990 | 1,990 | 1,990 | 1,990 | +25.16% | 8,100 | 82億5690万 | +24.92% | 20.41 | 0.92 |
01/27 | 1,602 | 1,602 | 1,590 | 1,590 | -0.5% | 500 | 65億9722万 | +0.95% | 16.31 | 0.73 |
01/26 | 1,590 | 1,598 | 1,590 | 1,598 | +0.06% | 600 | 66億3042万 | +1.52% | 16.39 | 0.74 |
01/25 | 1,590 | 1,603 | 1,585 | 1,597 | +0.44% | 600 | 66億2627万 | +1.53% | 16.38 | 0.74 |
01/24 | 1,597 | 1,601 | 1,590 | 1,590 | -0.06% | 1,800 | 65億9722万 | +1.08% | 16.31 | 0.73 |
01/23 | 1,595 | 1,597 | 1,591 | 1,591 | -0.25% | 1,600 | 66億137万 | +1.21% | 16.32 | 0.73 |
01/20 | 1,586 | 1,595 | 1,586 | 1,595 | -0.06% | 1,100 | 66億1797万 | +1.53% | 16.36 | 0.74 |
01/19 | 1,597 | 1,597 | 1,595 | 1,596 | +0.69% | 500 | 66億2212万 | +1.66% | 16.37 | 0.74 |
01/18 | 1,582 | 1,598 | 1,582 | 1,585 | -0.63% | 1,300 | 65億7648万 | +0.96% | 16.26 | 0.73 |
01/17 | 1,597 | 1,597 | 1,584 | 1,595 | +1.72% | 600 | 66億1797万 | +1.66% | 16.36 | 0.74 |
01/16 | 1,570 | 1,578 | 1,568 | 1,568 | +0.84% | 700 | 65億594万 | -0.06% | 16.09 | 0.72 |
01/13 | 1,556 | 1,563 | 1,555 | 1,555 | -0.13% | 1,700 | 64億5200万 | -0.89% | 15.95 | 0.72 |
01/12 | 1,556 | 1,563 | 1,555 | 1,557 | -0.26% | 1,600 | 64億6030万 | -0.83% | 15.97 | 0.72 |
01/11 | 1,556 | 1,570 | 1,556 | 1,561 | +0.06% | 1,400 | 64億7690万 | -0.64% | 16.01 | 0.72 |
01/10 | 1,570 | 1,570 | 1,560 | 1,560 | -0.26% | 1,300 | 64億7275万 | -0.76% | 16 | 0.72 |
01/06 | 1,571 | 1,571 | 1,564 | 1,564 | -0.51% | 500 | 64億8934万 | -0.64% | 16.04 | 0.72 |
01/05 | 1,579 | 1,585 | 1,572 | 1,572 | -0.88% | 1,100 | 65億2254万 | -0.19% | 16.13 | 0.73 |
01/04 | 1,599 | 1,599 | 1,572 | 1,586 | +0.63% | 1,500 | 65億8063万 | +0.63% | 16.27 | 0.73 |
2022 | ||||||||||
12/30 | 1,584 | 1,584 | 1,571 | 1,576 | -0.51% | 1,500 | 65億3913万 | -0.06% | 16.17 | 0.73 |
12/29 | 1,571 | 1,584 | 1,571 | 1,584 | +0.44% | 800 | 65億7233万 | +0.38% | 16.25 | 0.73 |
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 | 1,770 177 7/17 | 720 72 1/23 72 1/22 | 690,500 6,905,000 3/6 | - | - | +39.02% 2/25 | -26.02% 1/22 |
2009年 3月期 | 1,410 141 6/25 | 430 43 2/24 | 1,116,800 11,168,000 6/12 | - | - | +20.77% 4/16 | -28.76% 10/8 |
2010年 3月期 | 2,220 222 6/19 | 540 54 4/28 54 4/1 | 2,772,700 27,727,000 6/17 | - | - | +123.83% 6/18 | -26.79% 11/25 |
2011年 3月期 | 2,350 235 3/25 | 720 72 3/15 | 3,444,400 34,444,000 1/20 | 97億5062万 | 29億8742万 | +46.97% 3/25 | -39.34% 3/15 |
2012年 3月期 | 2,080 208 4/4 | 1,210 121 8/9 | 1,640,200 16,402,000 1/30 | 86億3033万 | 50億2053万 | +22.28% 1/30 | -19.52% 9/26 |
2013年 3月期 | 1,920 192 3/29 | 1,190 119 7/24 119 5/15 | 595,600 5,956,000 8/14 | 79億6646万 | 49億3754万 | +16.53% 6/27 | -18.95% 5/15 |
2014年 3月期 | 2,070 207 5/2 | 1,320 132 6/27 132 6/26 | 1,023,300 10,233,000 5/2 | 85億8884万 | 54億7694万 | +17.56% 9/24 | -19.26% 6/7 |
2015年 3月期 | 1,820 182 12/17 | 1,350 135 5/21 135 5/20 他2件 | 334,400 3,344,000 11/4 | 75億5154万 | 56億142万 | +16.12% 11/13 | -10.48% 12/25 |
2016年 3月期 | 1,810 181 5/28 | 1,200 120 2/12 | 184,900 1,849,000 10/20 | 75億1005万 | 49億7904万 | +12.84% 10/22 | -16.76% 2/12 |
2017年 3月期 | 2,760 276 3/16 | 1,250 125 6/24 | 219,700 2,197,000 3/16 | 114億5179万 | 51億8650万 | +18.98% 2/20 | -10.76% 4/6 |
2018年 3月期 | 2,560 256 8/24 | 1,832 3/26 | 204,900 2,049,000 4/11 | 106億2195万 | 76億133万 | +8.98% 7/11 | -10.1% 2/14 |
2019年 3月期 | 2,217 5/8 5/7 | 1,406 12/25 | 13,200 10/30 | 91億9877万 | 58億3377万 | +6.81% 5/9 | -16.45% 12/25 |
2020年 3月期 | 1,923 9/26 | 1,250 3/13 | 27,300 9/5 | 79億7891万 | 51億8650万 | +8.75% 9/26 | -23.2% 3/13 |
2021年 3月期 | 1,845 3/12 | 1,320 8/4 | 19,200 3/12 | 76億5527万 | 54億7694万 | +14.16% 9/4 | -7.69% 8/4 |
2022年 3月期 | 1,850 9/29 | 1,563 1/20 | 18,900 12/3 | 76億7602万 | 64億8519万 | +6.53% 3/29 | -9.02% 1/19 |
2023年 3月期 | 2,258 1/31 | 1,523 10/28 | 271,900 1/31 | 93億6889万 | 63億1923万 | +38.64% 1/31 | -7.53% 5/26 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -16%(0.84倍)
- 1985/12/28 vs 1984/12/28
- 18%(1.18倍)
- 1986/12/27 vs 1985/12/28
- 17%(1.17倍)
- 1987/12/28 vs 1986/12/27
- 34%(1.34倍)
- 1988/12/28 vs 1987/12/28
- 27%(1.27倍)
- 1989/12/29 vs 1988/12/28
- 52%(1.52倍)
- 1990/12/28 vs 1989/12/29
- -47%(0.53倍)
- 1991/12/30 vs 1990/12/28
- 6%(1.06倍)
- 1992/12/30 vs 1991/12/30
- -23%(0.77倍)
- 1993/12/30 vs 1992/12/30
- -3%(0.97倍)
- 1994/12/30 vs 1993/12/30
- 19%(1.19倍)
- 1995/12/29 vs 1994/12/30
- 641%(7.41倍)
- 1996/12/30 vs 1995/12/29
- -24%(0.76倍)
- 1997/12/30 vs 1996/12/30
- -73%(0.27倍)
- 1998/12/29 vs 1997/12/30
- -54%(0.46倍)
- 1999/12/30 vs 1998/12/29
- -30%(0.7倍)
- 2000/12/29 vs 1999/12/30
- -41%(0.59倍)
- 2001/12/28 vs 2000/12/29
- 7%(1.07倍)
- 2002/12/30 vs 2001/12/28
- -30%(0.7倍)
- 2003/12/30 vs 2002/12/30
- 118%(2.18倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- -13%(0.87倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -37%(0.63倍)
- 2008/12/30 vs 2007/12/28
- -34%(0.66倍)
- 2009/12/30 vs 2008/12/30
- 76%(1.76倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- 18%(1.18倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)