株価チャート
株価
3/28
- 前日 (3/27)
- 3,475
- 始値
- 3,475
- 高値
- 3,475
- 安値
- 3,400
- 終値 -1.44%
- 3,425
- 出来高 +43.27%
- 69,200
乖離率
- 株価（5日）
移動平均値 - -0.46%
3,441 - 株価（25日）
移動平均値 - +1.93%
3,360 - 出来高（5日）
移動平均値 - +6.3%
65,100
2022/10/31～2023/03/28
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 | ||||||||||
| 03/28 | 3,475 | 3,475 | 3,400 | 3,425 | -1.44% | 69,200 | 640億891万 | +1.93% | 9.63 | 1.37 |
| 03/27 | 3,480 | 3,480 | 3,425 | 3,475 | +0.58% | 48,300 | 649億4334万 | +3.7% | 9.77 | 1.39 |
| 03/24 | 3,450 | 3,470 | 3,415 | 3,455 | +0.29% | 62,600 | 645億6957万 | +3.38% | 9.72 | 1.38 |
| 03/23 | 3,395 | 3,445 | 3,375 | 3,445 | +1.17% | 68,000 | 643億8268万 | +3.42% | 9.69 | 1.38 |
| 03/22 | 3,405 | 3,420 | 3,365 | 3,405 | +2.56% | 77,400 | 636億3513万 | +2.5% | 9.58 | 1.36 |
| 03/20 | 3,315 | 3,360 | 3,300 | 3,320 | +0.91% | 85,200 | 620億4659万 | +0.18% | 9.34 | 1.33 |
| 03/17 | 3,315 | 3,320 | 3,260 | 3,290 | +0.92% | 50,000 | 614億8593万 | -0.6% | 9.25 | 1.32 |
| 03/16 | 3,255 | 3,280 | 3,215 | 3,260 | -2.69% | 55,200 | 609億2526万 | -1.39% | 9.17 | 1.3 |
| 03/15 | 3,300 | 3,370 | 3,300 | 3,350 | +1.98% | 51,500 | 626億725万 | +1.39% | 9.42 | 1.34 |
| 03/14 | 3,355 | 3,355 | 3,265 | 3,285 | -3.38% | 73,700 | 613億9248万 | -0.36% | 9.24 | 1.31 |
| 03/13 | 3,400 | 3,425 | 3,365 | 3,400 | -1.59% | 68,000 | 635億4169万 | +3.34% | 9.56 | 1.36 |
| 03/10 | 3,485 | 3,500 | 3,425 | 3,455 | -1% | 85,000 | 645億6957万 | +5.4% | 9.72 | 1.38 |
| 03/09 | 3,485 | 3,515 | 3,475 | 3,490 | +1.01% | 61,600 | 652億2367万 | +6.92% | 9.81 | 1.4 |
| 03/08 | 3,430 | 3,465 | 3,420 | 3,455 | +0.29% | 52,900 | 645億6957万 | +6.21% | 9.72 | 1.38 |
| 03/07 | 3,370 | 3,445 | 3,370 | 3,445 | +1.62% | 58,900 | 643億8268万 | +6.23% | 9.69 | 1.38 |
| 03/06 | 3,395 | 3,410 | 3,365 | 3,390 | +1.19% | 52,600 | 633億5480万 | +5.41% | 9.53 | 1.36 |
| 03/03 | 3,355 | 3,360 | 3,325 | 3,350 | +0.75% | 59,700 | 626億725万 | +4.98% | 9.42 | 1.34 |
| 03/02 | 3,360 | 3,360 | 3,325 | 3,325 | -0.6% | 56,600 | 621億4003万 | +4.92% | 9.35 | 1.33 |
| 03/01 | 3,305 | 3,350 | 3,300 | 3,345 | +1.21% | 82,400 | 625億1381万 | +6.29% | 9.41 | 1.34 |
| 02/28 | 3,375 | 3,385 | 3,305 | 3,305 | -0.45% | 80,800 | 617億6626万 | +5.83% | 9.29 | 1.32 |
| 02/27 | 3,350 | 3,370 | 3,315 | 3,320 | +0.61% | 64,400 | 620億4659万 | +7.13% | 9.34 | 1.33 |
| 02/24 | 3,265 | 3,310 | 3,260 | 3,300 | +1.85% | 76,000 | 616億7281万 | +7.39% | 9.28 | 1.32 |
| 02/22 | 3,220 | 3,270 | 3,220 | 3,240 | 0% | 55,500 | 605億5149万 | +6.3% | 9.11 | 1.3 |
| 02/21 | 3,250 | 3,270 | 3,220 | 3,240 | 0% | 40,400 | 605億5149万 | +7.11% | 9.11 | 1.3 |
| 02/20 | 3,215 | 3,245 | 3,210 | 3,240 | +1.73% | 48,300 | 605億5149万 | +7.93% | 9.11 | 1.3 |
| 02/17 | 3,215 | 3,230 | 3,185 | 3,185 | -2.15% | 55,900 | 595億2361万 | +6.99% | 8.96 | 1.27 |
| 02/16 | 3,220 | 3,255 | 3,195 | 3,255 | +2.36% | 67,900 | 608億3182万 | +10.12% | 9.15 | 1.3 |
| 02/15 | 3,225 | 3,230 | 3,180 | 3,180 | -1.24% | 43,300 | 594億3017万 | +8.46% | 8.94 | 1.27 |
| 02/14 | 3,195 | 3,220 | 3,175 | 3,220 | +0.78% | 47,700 | 601億7772万 | +10.61% | 9.06 | 1.29 |
| 02/13 | 3,250 | 3,250 | 3,190 | 3,195 | -0.93% | 46,900 | 597億1050万 | +10.59% | 8.99 | 1.28 |
| 02/10 | 3,185 | 3,240 | 3,170 | 3,225 | +1.26% | 115,400 | 602億7116万 | +12.53% | 9.07 | 1.29 |
| 02/09 | 3,190 | 3,205 | 3,160 | 3,185 | -0.78% | 88,400 | 595億2361万 | +12.07% | 8.96 | 1.27 |
| 02/08 | 3,195 | 3,210 | 3,155 | 3,210 | +1.1% | 125,700 | 599億9083万 | +13.91% | 9.03 | 1.28 |
| 02/07 | 3,130 | 3,185 | 3,115 | 3,175 | +1.93% | 131,500 | 593億3672万 | +13.6% | 8.93 | 1.27 |
| 02/06 | 3,115 | 3,135 | 3,100 | 3,115 | +0.32% | 68,200 | 582億1540万 | +12.33% | 8.76 | 1.25 |
| 02/03 | 3,085 | 3,175 | 3,080 | 3,105 | +0.16% | 172,600 | 580億2851万 | +12.75% | 8.73 | 1.24 |
| 02/02 | 3,170 | 3,195 | 3,090 | 3,100 | -3.73% | 304,600 | 579億3507万 | +13.35% | 8.72 | 1.24 |
| 02/01 | 3,150 | 3,320 | 3,090 | 3,220 | +0.78% | 386,200 | 601億7772万 | +18.51% | 9.06 | 1.29 |
| 01/31 | 3,275 | 3,275 | 3,160 | 3,195 | +15.3% | 723,500 | 597億1050万 | +18.64% | 8.99 | 1.28 |
| 01/30 | 2,763 | 2,784 | 2,752 | 2,771 | +0.11% | 47,700 | 517億8647万 | +3.78% | 7.79 | 1.11 |
| 01/27 | 2,800 | 2,800 | 2,765 | 2,768 | -1.11% | 32,500 | 517億3041万 | +3.94% | 7.78 | 1.11 |
| 01/26 | 2,783 | 2,809 | 2,778 | 2,799 | +0.86% | 52,000 | 523億976万 | +5.34% | 7.87 | 1.12 |
| 01/25 | 2,744 | 2,785 | 2,738 | 2,775 | +1.06% | 41,000 | 518億6123万 | +4.64% | 7.8 | 1.11 |
| 01/24 | 2,717 | 2,758 | 2,717 | 2,746 | +1.44% | 51,000 | 513億1926万 | +3.7% | 7.72 | 1.1 |
| 01/23 | 2,698 | 2,714 | 2,686 | 2,707 | +1.08% | 23,100 | 505億9040万 | +2.31% | 7.61 | 1.08 |
| 01/20 | 2,657 | 2,684 | 2,650 | 2,678 | +0.56% | 24,200 | 500億4842万 | +1.25% | 7.53 | 1.07 |
| 01/19 | 2,668 | 2,676 | 2,662 | 2,663 | -0.56% | 15,300 | 497億6809万 | +0.72% | 7.49 | 1.06 |
| 01/18 | 2,652 | 2,692 | 2,644 | 2,678 | +0.83% | 21,600 | 500億4842万 | +1.29% | 7.53 | 1.07 |
| 01/17 | 2,624 | 2,656 | 2,623 | 2,656 | +1.22% | 18,000 | 496億3727万 | +0.49% | 7.47 | 1.06 |
| 01/16 | 2,640 | 2,654 | 2,624 | 2,624 | -0.98% | 20,800 | 490億3923万 | -0.72% | 7.38 | 1.05 |
| 01/13 | 2,653 | 2,668 | 2,644 | 2,650 | -0.79% | 26,600 | 495億2514万 | +0.19% | 7.45 | 1.06 |
| 01/12 | 2,652 | 2,673 | 2,642 | 2,671 | +0.56% | 20,000 | 499億1760万 | +1.02% | 7.51 | 1.07 |
| 01/11 | 2,662 | 2,671 | 2,650 | 2,656 | +0.34% | 33,200 | 496億3727万 | +0.45% | 7.47 | 1.06 |
| 01/10 | 2,652 | 2,660 | 2,645 | 2,647 | +0.57% | 27,700 | 494億6907万 | +0.08% | 7.44 | 1.06 |
| 01/06 | 2,615 | 2,636 | 2,605 | 2,632 | +0.65% | 20,700 | 491億8874万 | -0.57% | 7.4 | 1.05 |
| 01/05 | 2,593 | 2,616 | 2,583 | 2,615 | +0.85% | 40,100 | 488億7103万 | -1.36% | 7.35 | 1.05 |
| 01/04 | 2,644 | 2,644 | 2,593 | 2,593 | -1.59% | 44,700 | 484億5988万 | -2.41% | 7.29 | 1.04 |
| 2022 | ||||||||||
| 12/30 | 2,636 | 2,645 | 2,623 | 2,635 | -0.04% | 27,900 | 492億4481万 | -1.09% | 7.41 | 1.05 |
| 12/29 | 2,624 | 2,645 | 2,600 | 2,636 | +0.08% | 21,400 | 492億6350万 | -1.27% | 7.41 | 1.05 |
| 12/28 | 2,635 | 2,641 | 2,621 | 2,634 | -0.04% | 19,400 | 492億2612万 | -1.61% | 7.41 | 1.05 |
| 12/27 | 2,670 | 2,670 | 2,635 | 2,635 | -0.38% | 29,700 | 492億4481万 | -1.75% | 7.41 | 1.05 |
| 12/26 | 2,619 | 2,650 | 2,615 | 2,645 | +0.99% | 24,400 | 494億3169万 | -1.49% | 7.44 | 1.06 |
| 12/23 | 2,614 | 2,627 | 2,597 | 2,619 | +0.23% | 36,000 | 489億4579万 | -2.57% | 7.37 | 1.05 |
| 12/22 | 2,611 | 2,620 | 2,590 | 2,613 | +0.89% | 34,300 | 488億3365万 | -2.9% | 7.35 | 1.04 |
| 12/21 | 2,630 | 2,635 | 2,586 | 2,590 | -1.82% | 52,700 | 484億381万 | -3.93% | 7.28 | 1.04 |
| 12/20 | 2,679 | 2,698 | 2,614 | 2,638 | -1.31% | 48,900 | 493億87万 | -2.3% | 7.42 | 1.05 |
| 12/19 | 2,670 | 2,698 | 2,664 | 2,673 | 0% | 25,000 | 499億5498万 | -1.04% | 7.52 | 1.07 |
| 12/16 | 2,686 | 2,700 | 2,662 | 2,673 | -0.71% | 50,600 | 499億5498万 | -1.07% | 7.52 | 1.07 |
| 12/15 | 2,669 | 2,693 | 2,664 | 2,692 | +0.3% | 22,100 | 503億1006万 | -0.33% | 7.57 | 1.08 |
| 12/14 | 2,672 | 2,687 | 2,660 | 2,684 | +0.9% | 17,400 | 501億6055万 | -0.67% | 7.55 | 1.07 |
| 12/13 | 2,655 | 2,673 | 2,655 | 2,660 | +0.38% | 33,900 | 497億1202万 | -1.55% | 7.48 | 1.06 |
| 12/12 | 2,650 | 2,657 | 2,640 | 2,650 | -0.38% | 36,800 | 495億2514万 | -1.96% | 7.45 | 1.06 |
| 12/09 | 2,640 | 2,664 | 2,639 | 2,660 | +0.53% | 22,200 | 497億1202万 | -1.59% | 7.48 | 1.06 |
| 12/08 | 2,660 | 2,660 | 2,626 | 2,646 | -0.86% | 29,000 | 494億5038万 | -2.11% | 7.44 | 1.06 |
| 12/07 | 2,642 | 2,672 | 2,630 | 2,669 | +0.95% | 40,900 | 498億8022万 | -1.29% | 7.51 | 1.07 |
| 12/06 | 2,654 | 2,668 | 2,644 | 2,644 | -0.83% | 31,200 | 494億1301万 | -2.18% | 7.44 | 1.06 |
| 12/05 | 2,682 | 2,682 | 2,654 | 2,666 | +0.08% | 34,900 | 498億2416万 | -1.26% | 7.5 | 1.07 |
| 12/02 | 2,693 | 2,697 | 2,654 | 2,664 | -2.09% | 56,300 | 497億8678万 | -1.26% | 7.49 | 1.06 |
| 12/01 | 2,756 | 2,756 | 2,705 | 2,721 | -0.33% | 49,600 | 508億5204万 | +0.89% | 7.65 | 1.09 |
| 11/30 | 2,741 | 2,750 | 2,730 | 2,730 | -0.84% | 32,800 | 510億2024万 | +1.41% | 7.68 | 1.09 |
| 11/29 | 2,758 | 2,758 | 2,728 | 2,753 | -0.79% | 45,700 | 514億5008万 | +2.49% | 7.74 | 1.1 |
| 11/28 | 2,798 | 2,798 | 2,766 | 2,775 | -0.5% | 32,900 | 518億6123万 | +3.62% | 7.8 | 1.11 |
| 11/25 | 2,802 | 2,802 | 2,765 | 2,789 | -0.39% | 28,000 | 521億2287万 | +4.46% | 7.84 | 1.11 |
| 11/24 | 2,787 | 2,804 | 2,780 | 2,800 | +1.45% | 52,000 | 523億2845万 | +5.18% | 7.87 | 1.12 |
| 11/22 | 2,732 | 2,776 | 2,732 | 2,760 | +1.4% | 54,100 | 515億8090万 | +3.99% | 7.76 | 1.1 |
| 11/21 | 2,720 | 2,730 | 2,713 | 2,722 | +0.26% | 20,600 | 508億7073万 | +2.91% | 7.66 | 1.09 |
| 11/18 | 2,700 | 2,730 | 2,698 | 2,715 | +0.63% | 31,500 | 507億3991万 | +2.88% | 7.64 | 1.09 |
| 11/17 | 2,713 | 2,717 | 2,691 | 2,698 | -0.66% | 19,900 | 504億2220万 | +2.55% | 7.59 | 1.08 |
| 11/16 | 2,700 | 2,727 | 2,680 | 2,716 | +0.48% | 40,800 | 507億5859万 | +3.47% | 7.64 | 1.09 |
| 11/15 | 2,656 | 2,707 | 2,656 | 2,703 | +1.77% | 32,900 | 505億1564万 | +3.25% | 7.6 | 1.08 |
| 11/14 | 2,689 | 2,689 | 2,656 | 2,656 | -1.45% | 33,300 | 496億3727万 | +1.57% | 7.47 | 1.06 |
| 11/11 | 2,723 | 2,723 | 2,669 | 2,695 | +1.16% | 40,100 | 503億6613万 | +3.1% | 7.58 | 1.08 |
| 11/10 | 2,692 | 2,692 | 2,659 | 2,664 | -2.09% | 41,900 | 497億8678万 | +2.03% | 7.49 | 1.06 |
| 11/09 | 2,684 | 2,724 | 2,684 | 2,721 | +1.38% | 51,200 | 508億5204万 | +4.29% | 7.65 | 1.09 |
| 11/08 | 2,676 | 2,696 | 2,672 | 2,684 | +0.37% | 35,200 | 501億6055万 | +3.15% | 7.55 | 1.07 |
| 11/07 | 2,678 | 2,678 | 2,651 | 2,674 | +1.17% | 28,000 | 499億7367万 | +3.04% | 7.52 | 1.07 |
| 11/04 | 2,660 | 2,670 | 2,636 | 2,643 | -0.75% | 41,400 | 493億9432万 | +2.09% | 7.43 | 1.06 |
| 11/02 | 2,661 | 2,673 | 2,637 | 2,663 | -0.52% | 136,700 | 497億6809万 | +3.02% | 7.49 | 1.06 |
| 11/01 | 2,650 | 2,678 | 2,639 | 2,677 | +1.75% | 81,400 | 500億2973万 | +3.72% | 7.53 | 1.07 |
| 10/31 | 2,607 | 2,643 | 2,591 | 2,631 | +2.06% | 55,300 | 491億7005万 | +2.14% | 7.4 | 1.05 |
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 | 2,430 486 7/12 | 1,340 268 3/17 | 828,800 4,144,000 7/4 | - | - | +6.95% 7/4 | -18.06% 1/22 |
| 2009年 3月期 | 1,830 366 6/19 | 775 155 3/3 | 448,600 2,243,000 6/19 | - | - | +34.36% 11/11 | -33.53% 10/8 |
| 2010年 3月期 | 1,255 251 5/8 | 735 147 11/27 | 945,800 4,729,000 5/8 | - | - | +13.57% 5/11 | -12.51% 11/19 7/13 |
| 2011年 3月期 | 1,410 282 2/7 | 725 145 3/15 | 899,200 4,496,000 10/4 | 263億5111万 | 135億4933万 | +16.96% 10/6 | -33.03% 3/15 |
| 2012年 3月期 | 1,265 253 7/7 | 905 181 11/28 | 155,400 777,000 7/5 | 236億4124万 | 169億1330万 | +9.6% 2/24 | -12.4% 8/22 |
| 2013年 3月期 | 1,355 271 3/13 | 1,000 200 11/14 200 6/14 他5件 | 401,000 2,005,000 3/13 | 253億2323万 | 186億8873万 | +9.44% 3/13 | -9.2% 4/2 |
| 2014年 3月期 | 1,495 299 1/21 299 1/7 | 1,115 223 6/7 | 206,600 1,033,000 1/7 | 279億3965万 | 208億3793万 | +10.23% 9/24 | -9.96% 6/7 |
| 2015年 3月期 | 1,825 365 7/29 | 1,305 261 4/21 | 2,427,600 12,138,000 7/29 | 341億693万 | 243億8879万 | +10.03% 7/29 | -9.15% 10/16 |
| 2016年 3月期 | 1,745 349 6/8 | 1,290 258 2/12 | 230,400 1,152,000 5/29 | 326億1184万 | 241億846万 | +7.56% 6/8 | -11.58% 2/12 |
| 2017年 3月期 | 1,977 2/22 | 1,250 250 6/24 | 407,100 1/26 | 369億4762万 | 233億6091万 | +14.42% 2/1 | -7.86% 6/24 |
| 2018年 3月期 | 3,550 2/1 | 1,769 4/13 | 703,700 10/26 | 663億4500万 | 330億6036万 | +18.95% 7/28 | -10.09% 2/14 |
| 2019年 3月期 | 3,715 7/30 | 2,032 12/25 | 419,500 5/31 | 694億2864万 | 379億7550万 | +18.67% 7/30 | -19.79% 12/25 |
| 2020年 3月期 | 2,734 12/24 | 1,502 3/23 | 170,900 8/1 | 510億9499万 | 280億7047万 | +11.72% 10/30 | -24.33% 3/13 |
| 2021年 3月期 | 2,283 3/23 | 1,590 4/6 | 177,400 8/31 | 426億6637万 | 297億1508万 | +12.3% 5/29 | -7.03% 10/30 |
| 2022年 3月期 | 2,776 1/4 | 2,013 5/27 | 443,800 5/27 | 518億7992万 | 376億2041万 | +15.73% 11/2 | -7.44% 1/27 |
| 最新 | 3,425 2023/3/28 | 69,200 | 640億891万 | +1.93% 3,360 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 29%（1.29倍）
- 1985/12/28 vs 1984/12/28
- 42%（1.42倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- -6%（0.94倍）
- 1988/12/28 vs 1987/12/28
- 59%（1.59倍）
- 1989/12/29 vs 1988/12/28
- 84%（1.84倍）
- 1990/12/28 vs 1989/12/29
- -59%（0.41倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 32%（1.32倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- -9%（0.91倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- 24%（1.24倍）
- 2003/12/30 vs 2002/12/30
- 77%（1.77倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 41%（1.41倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 101%（2.01倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/03/28 vs 2022/12/30
- 30%（1.3倍）
- 過去安値
425円（2001/12/20） - 706%（8.06倍）
3,425円（3/28）