株価チャート
株価
12/5
- 前日 (12/4)
- 4,450
- 始値
- 4,415
- 高値
- 4,455
- 安値
- 4,405
- 終値 -0.79%
- 4,415
- 出来高 +26.73%
- 42,200
乖離率
- 株価（5日）
移動平均値 - -0.38%
4,432 - 株価（25日）
移動平均値 - +3.15%
4,280 - 出来高（5日）
移動平均値 - +13.81%
37,080
2023/07/11～2023/12/05
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 | ||||||||||
| 12/05 | 4,415 | 4,455 | 4,405 | 4,415 | -0.79% | 42,200 | 975億7150万 | +3.15% | 7.48 | 0.95 |
| 12/04 | 4,435 | 4,455 | 4,400 | 4,450 | +0.34% | 33,300 | 983億4500万 | +4.29% | 7.54 | 0.95 |
| 12/01 | 4,450 | 4,500 | 4,425 | 4,435 | +0.11% | 35,300 | 980億1350万 | +4.38% | 7.51 | 0.95 |
| 11/30 | 4,430 | 4,430 | 4,360 | 4,430 | 0% | 49,800 | 979億300万 | +4.7% | 7.5 | 0.95 |
| 11/29 | 4,435 | 4,460 | 4,415 | 4,430 | -0.11% | 24,800 | 979億300万 | +5.13% | 7.5 | 0.95 |
| 11/28 | 4,420 | 4,455 | 4,415 | 4,435 | +0.68% | 27,600 | 980億1350万 | +5.72% | 7.51 | 0.95 |
| 11/27 | 4,410 | 4,425 | 4,380 | 4,405 | +0.34% | 33,500 | 973億5050万 | +5.36% | 7.46 | 0.94 |
| 11/24 | 4,430 | 4,430 | 4,365 | 4,390 | -0.68% | 21,000 | 970億1900万 | +5.35% | 7.44 | 0.94 |
| 11/22 | 4,340 | 4,430 | 4,340 | 4,420 | +1.96% | 46,800 | 976億8200万 | +6.4% | 7.49 | 0.95 |
| 11/21 | 4,320 | 4,350 | 4,290 | 4,335 | +0.46% | 37,800 | 958億350万 | +4.76% | 7.34 | 0.93 |
| 11/20 | 4,385 | 4,415 | 4,305 | 4,315 | -1.6% | 36,100 | 953億6150万 | +4.56% | 7.31 | 0.93 |
| 11/17 | 4,300 | 4,385 | 4,300 | 4,385 | +1.74% | 34,200 | 969億850万 | +6.54% | 7.43 | 0.94 |
| 11/16 | 4,320 | 4,350 | 4,275 | 4,310 | -1.15% | 45,700 | 952億5100万 | +4.99% | 7.3 | 0.92 |
| 11/15 | 4,270 | 4,380 | 4,270 | 4,360 | +1.87% | 65,100 | 963億5600万 | +6.42% | 7.38 | 0.93 |
| 11/14 | 4,250 | 4,345 | 4,250 | 4,280 | +2.39% | 56,400 | 945億8800万 | +4.67% | 7.25 | 0.92 |
| 11/13 | 4,190 | 4,225 | 4,150 | 4,180 | +0.36% | 32,100 | 923億7800万 | +2.45% | 7.08 | 0.9 |
| 11/10 | 4,130 | 4,180 | 4,115 | 4,165 | +1.22% | 30,600 | 920億4650万 | +2.26% | 7.05 | 0.89 |
| 11/09 | 4,075 | 4,125 | 4,060 | 4,115 | +1.11% | 26,000 | 909億4150万 | +1.18% | 6.97 | 0.88 |
| 11/08 | 4,150 | 4,150 | 4,025 | 4,070 | -1.93% | 48,500 | 899億4700万 | +0.02% | 6.89 | 0.87 |
| 11/07 | 4,135 | 4,200 | 4,115 | 4,150 | +0.24% | 73,700 | 917億1500万 | +1.92% | 7.03 | 0.89 |
| 11/06 | 4,150 | 4,180 | 4,135 | 4,140 | +0.61% | 39,200 | 914億9400万 | +1.67% | 7.01 | 0.89 |
| 11/02 | 4,155 | 4,175 | 4,080 | 4,115 | -0.24% | 39,400 | 909億4150万 | +1.01% | 6.97 | 0.88 |
| 11/01 | 4,135 | 4,160 | 4,105 | 4,125 | +0.36% | 35,500 | 911億6250万 | +1.05% | 6.99 | 0.88 |
| 10/31 | 4,040 | 4,115 | 4,035 | 4,110 | +1.86% | 74,500 | 908億3100万 | +0.49% | 6.96 | 0.88 |
| 10/30 | 4,080 | 4,090 | 4,005 | 4,035 | -1.22% | 205,300 | 891億7350万 | -1.51% | 6.83 | 0.87 |
| 10/27 | 4,025 | 4,090 | 4,010 | 4,085 | +2.25% | 56,100 | 902億7850万 | -0.54% | 6.92 | 0.88 |
| 10/26 | 4,015 | 4,040 | 3,950 | 3,995 | -0.25% | 43,000 | 882億8950万 | -2.92% | 6.77 | 0.86 |
| 10/25 | 4,035 | 4,050 | 3,995 | 4,005 | +0.13% | 47,400 | 885億1050万 | -2.96% | 6.78 | 0.86 |
| 10/24 | 3,965 | 4,010 | 3,890 | 4,000 | +1.01% | 55,200 | 884億 | -3.38% | 6.77 | 0.86 |
| 10/23 | 4,045 | 4,070 | 3,960 | 3,960 | -2.94% | 62,600 | 875億1600万 | -4.6% | 6.71 | 0.85 |
| 10/20 | 4,060 | 4,095 | 4,045 | 4,080 | +0.62% | 24,200 | 901億6800万 | -2.02% | 6.91 | 0.87 |
| 10/19 | 4,030 | 4,075 | 4,010 | 4,055 | +0.12% | 34,000 | 896億1550万 | -2.76% | 6.87 | 0.87 |
| 10/18 | 4,055 | 4,075 | 4,015 | 4,050 | +0.37% | 27,900 | 895億500万 | -3.06% | 6.86 | 0.87 |
| 10/17 | 4,070 | 4,100 | 4,010 | 4,035 | -0.37% | 31,800 | 891億7350万 | -3.65% | 6.83 | 0.87 |
| 10/16 | 4,055 | 4,095 | 4,020 | 4,050 | 0% | 34,800 | 895億500万 | -3.53% | 6.86 | 0.87 |
| 10/13 | 4,075 | 4,095 | 4,025 | 4,050 | -1.34% | 32,000 | 895億500万 | -3.8% | 6.86 | 0.87 |
| 10/12 | 4,100 | 4,115 | 4,070 | 4,105 | 0% | 39,700 | 907億2050万 | -2.77% | 6.95 | 0.88 |
| 10/11 | 4,155 | 4,155 | 4,105 | 4,105 | -1.2% | 32,800 | 907億2050万 | -3% | 6.95 | 0.88 |
| 10/10 | 4,130 | 4,165 | 4,115 | 4,155 | +2.34% | 46,000 | 918億2550万 | -2.05% | 7.04 | 0.89 |
| 10/06 | 4,020 | 4,095 | 4,020 | 4,060 | +1% | 34,100 | 897億2600万 | -4.45% | 6.88 | 0.87 |
| 10/05 | 3,985 | 4,025 | 3,975 | 4,020 | +0.63% | 42,700 | 888億4200万 | -5.59% | 6.81 | 0.86 |
| 10/04 | 4,115 | 4,115 | 3,980 | 3,995 | -4.2% | 72,200 | 882億8950万 | -6.35% | 6.77 | 0.86 |
| 10/03 | 4,160 | 4,235 | 4,145 | 4,170 | +0.36% | 63,900 | 921億5700万 | -2.48% | 7.06 | 0.89 |
| 10/02 | 4,175 | 4,215 | 4,135 | 4,155 | +0.48% | 50,900 | 918億2550万 | -2.9% | 7.04 | 0.89 |
| 09/29 | 4,220 | 4,230 | 4,105 | 4,135 | -1.66% | 61,800 | 913億8350万 | -3.37% | 7 | 0.89 |
| 09/28 | 4,210 | 4,260 | 4,185 | 4,205 | -2.55% | 53,200 | 929億3050万 | -1.8% | 7.12 | 0.9 |
| 09/27 | 4,300 | 4,330 | 4,230 | 4,315 | +0.12% | 67,300 | 953億6150万 | +0.79% | 7.31 | 0.93 |
| 09/26 | 4,305 | 4,320 | 4,270 | 4,310 | +0.23% | 53,300 | 952億5100万 | +0.8% | 7.3 | 0.93 |
| 09/25 | 4,305 | 4,335 | 4,290 | 4,300 | +0.47% | 39,700 | 950億3000万 | +0.7% | 7.28 | 0.92 |
| 09/22 | 4,280 | 4,300 | 4,260 | 4,280 | -0.23% | 49,100 | 945億8800万 | +0.35% | 7.25 | 0.92 |
| 09/21 | 4,290 | 4,335 | 4,285 | 4,290 | 0% | 41,500 | 948億900万 | +0.66% | 7.27 | 0.92 |
| 09/20 | 4,310 | 4,335 | 4,275 | 4,290 | -0.69% | 55,100 | 948億900万 | +0.78% | 7.27 | 0.92 |
| 09/19 | 4,295 | 4,320 | 4,275 | 4,320 | +0.58% | 53,400 | 954億7200万 | +1.53% | 7.32 | 0.93 |
| 09/15 | 4,285 | 4,305 | 4,265 | 4,295 | +0.47% | 54,100 | 949億1950万 | +1.01% | 7.27 | 0.92 |
| 09/14 | 4,245 | 4,285 | 4,245 | 4,275 | +0.83% | 34,000 | 944億7750万 | +0.54% | 7.24 | 0.92 |
| 09/13 | 4,250 | 4,255 | 4,215 | 4,240 | -0.24% | 34,100 | 937億400万 | -0.26% | 7.18 | 0.91 |
| 09/12 | 4,285 | 4,305 | 4,245 | 4,250 | -0.82% | 23,700 | 939億2500万 | -0.07% | 7.2 | 0.91 |
| 09/11 | 4,315 | 4,340 | 4,260 | 4,285 | -0.12% | 31,300 | 946億9850万 | +0.71% | 7.26 | 0.92 |
| 09/08 | 4,325 | 4,340 | 4,270 | 4,290 | -1.61% | 53,000 | 948億900万 | +0.73% | 7.27 | 0.92 |
| 09/07 | 4,345 | 4,385 | 4,345 | 4,360 | +0.23% | 40,900 | 963億5600万 | +2.32% | 7.38 | 0.94 |
| 09/06 | 4,350 | 4,360 | 4,330 | 4,350 | 0% | 29,500 | 961億3500万 | +2.02% | 7.37 | 0.93 |
| 09/05 | 4,340 | 4,360 | 4,315 | 4,350 | -0.11% | 32,300 | 961億3500万 | +1.87% | 7.37 | 0.93 |
| 09/04 | 4,315 | 4,365 | 4,315 | 4,355 | +0.69% | 30,400 | 962億4550万 | +1.8% | 7.38 | 0.94 |
| 09/01 | 4,285 | 4,350 | 4,275 | 4,325 | +1.05% | 47,600 | 955億8250万 | +0.91% | 7.33 | 0.93 |
| 08/31 | 4,230 | 4,300 | 4,230 | 4,280 | +1.18% | 70,200 | 945億8800万 | -0.35% | 7.25 | 0.92 |
| 08/30 | 4,250 | 4,265 | 4,225 | 4,230 | -0.59% | 48,200 | 934億8300万 | -1.76% | 7.16 | 0.91 |
| 08/29 | 4,230 | 4,275 | 4,225 | 4,255 | +0.24% | 42,800 | 940億3550万 | -1.5% | 7.21 | 0.91 |
| 08/28 | 4,160 | 4,255 | 4,160 | 4,245 | +2.17% | 49,400 | 938億1450万 | -1.99% | 7.19 | 0.91 |
| 08/25 | 4,200 | 4,205 | 4,155 | 4,155 | -0.95% | 44,600 | 918億2550万 | -4.31% | 7.04 | 0.89 |
| 08/24 | 4,185 | 4,215 | 4,185 | 4,195 | +0.24% | 47,600 | 927億950万 | -3.67% | 7.1 | 0.9 |
| 08/23 | 4,180 | 4,190 | 4,155 | 4,185 | +0.12% | 29,400 | 924億8850万 | -4.19% | 7.09 | 0.9 |
| 08/22 | 4,175 | 4,195 | 4,155 | 4,180 | +0.12% | 34,900 | 923億7800万 | -4.59% | 7.08 | 0.9 |
| 08/21 | 4,160 | 4,200 | 4,160 | 4,175 | +0.24% | 19,800 | 922億6750万 | -4.92% | 7.07 | 0.9 |
| 08/18 | 4,145 | 4,170 | 4,145 | 4,165 | -0.83% | 22,500 | 920億4650万 | -5.36% | 7.05 | 0.89 |
| 08/17 | 4,185 | 4,210 | 4,135 | 4,200 | +0.72% | 31,700 | 928億2000万 | -4.78% | 7.11 | 0.9 |
| 08/16 | 4,185 | 4,205 | 4,165 | 4,170 | -1.53% | 35,100 | 921億5700万 | -5.68% | 7.06 | 0.9 |
| 08/15 | 4,245 | 4,275 | 4,235 | 4,235 | -0.47% | 23,600 | 935億9350万 | -4.49% | 7.17 | 0.91 |
| 08/14 | 4,310 | 4,340 | 4,250 | 4,255 | -0.82% | 37,900 | 940億3550万 | -4.21% | 7.21 | 0.91 |
| 08/10 | 4,260 | 4,305 | 4,225 | 4,290 | +0.7% | 47,300 | 948億900万 | -3.57% | 7.27 | 0.92 |
| 08/09 | 4,280 | 4,280 | 4,245 | 4,260 | -0.81% | 40,800 | 941億4600万 | -4.33% | 7.22 | 0.92 |
| 08/08 | 4,305 | 4,365 | 4,275 | 4,295 | +0.23% | 47,600 | 949億1950万 | -3.68% | 7.27 | 0.92 |
| 08/07 | 4,330 | 4,370 | 4,245 | 4,285 | -2.28% | 45,700 | 946億9850万 | -4.05% | 7.26 | 0.92 |
| 08/04 | 4,340 | 4,385 | 4,330 | 4,385 | +0.8% | 45,800 | 969億850万 | -1.9% | 7.43 | 0.94 |
| 08/03 | 4,425 | 4,425 | 4,335 | 4,350 | -2.03% | 52,100 | 961億3500万 | -2.68% | 7.37 | 0.93 |
| 08/02 | 4,475 | 4,510 | 4,435 | 4,440 | -1.22% | 50,400 | 981億2400万 | -0.72% | 7.52 | 0.95 |
| 08/01 | 4,555 | 4,555 | 4,480 | 4,495 | -1.21% | 37,900 | 993億3950万 | +0.65% | 7.61 | 0.97 |
| 07/31 | 4,610 | 4,645 | 4,535 | 4,550 | -0.22% | 72,000 | 1005億5500万 | +2.02% | 7.71 | 0.98 |
| 07/28 | 4,495 | 4,560 | 4,480 | 4,560 | +0.55% | 61,600 | 1007億7600万 | +2.43% | 7.72 | 0.98 |
| 07/27 | 4,550 | 4,570 | 4,505 | 4,535 | -0.55% | 28,300 | 1002億2350万 | +1.96% | 7.68 | 0.97 |
| 07/26 | 4,555 | 4,590 | 4,545 | 4,560 | -0.22% | 31,000 | 1007億7600万 | +2.66% | 7.72 | 0.98 |
| 07/25 | 4,580 | 4,585 | 4,540 | 4,570 | +0.55% | 46,400 | 1009億9700万 | +3.11% | 7.74 | 0.98 |
| 07/24 | 4,515 | 4,560 | 4,505 | 4,545 | +0.89% | 28,000 | 1004億4450万 | +2.71% | 7.7 | 0.98 |
| 07/21 | 4,490 | 4,520 | 4,475 | 4,505 | +0.56% | 28,700 | 995億6050万 | +1.88% | 7.63 | 0.97 |
| 07/20 | 4,535 | 4,540 | 4,475 | 4,480 | -0.99% | 30,600 | 990億800万 | +1.33% | 7.59 | 0.96 |
| 07/19 | 4,520 | 4,550 | 4,490 | 4,525 | +0.33% | 36,200 | 1000億250万 | +2.38% | 7.66 | 0.97 |
| 07/18 | 4,470 | 4,540 | 4,470 | 4,510 | +1.92% | 35,000 | 996億7100万 | +2.11% | 7.64 | 0.97 |
| 07/14 | 4,445 | 4,450 | 4,395 | 4,425 | -0.11% | 21,200 | 977億9250万 | +0.23% | 7.49 | 0.95 |
| 07/13 | 4,425 | 4,450 | 4,395 | 4,430 | +0.11% | 21,800 | 979億300万 | +0.32% | 7.5 | 0.95 |
| 07/12 | 4,485 | 4,505 | 4,420 | 4,425 | -0.67% | 24,700 | 977億9250万 | +0.23% | 7.49 | 0.95 |
| 07/11 | 4,490 | 4,515 | 4,445 | 4,455 | -0.45% | 29,400 | 984億5550万 | +0.93% | 7.55 | 0.96 |
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 | 2,320 232 7/17 | 1,020 102 1/22 102 1/16 | 690,900 6,909,000 7/17 | - | - | +12.73% 3/12 | -26.54% 1/16 |
| 2009年 3月期 | 1,730 173 6/6 | 750 75 11/21 | 763,200 7,632,000 4/10 | - | - | +16.99% 1/19 | -32.01% 10/8 |
| 2010年 3月期 | 1,200 120 6/15 120 6/10 | 660 66 11/27 | 437,600 4,376,000 6/5 | - | - | +18.89% 3/19 | -16.67% 11/27 |
| 2011年 3月期 | 1,130 113 3/9 | 550 55 3/15 | 1,068,400 10,684,000 3/9 | 261億6605万 | 127億3569万 | +21.83% 5/9 | -30.28% 3/15 |
| 2012年 3月期 | 1,480 148 3/21 148 3/19 | 900 90 4/6 | 2,009,400 20,094,000 4/26 | 342億7058万 | 208億4022万 | +17.37% 5/12 | -10.57% 8/23 |
| 2013年 3月期 | 2,100 210 3/25 210 3/22 他3件 | 1,190 119 6/5 | 586,100 5,861,000 2/28 | 486億2718万 | 275億5540万 | +15.81% 1/15 | -8.42% 10/11 |
| 2014年 3月期 | 2,370 237 1/21 237 1/20 | 1,580 158 6/7 | 3,957,000 39,570,000 10/3 | 548億7944万 | 365億8616万 | +10.99% 9/24 | -17.01% 6/7 |
| 2015年 3月期 | 2,650 3/25 | 1,880 188 5/21 | 196,200 11/7 | 613億6308万 | 435億3305万 | +9.99% 6/6 | -10.83% 10/16 |
| 2016年 3月期 | 3,145 12/3 | 2,111 2/12 | 162,800 5/22 | 728億2524万 | 488億8206万 | +10.91% 5/22 | -18.71% 2/12 |
| 2017年 3月期 | 3,325 2/21 2/17 | 1,964 8/26 | 138,900 7/11 | 769億9330万 | 454億7815万 | +10.24% 9/27 | -13.47% 6/16 |
| 2018年 3月期 | 4,280 11/9 | 2,917 4/19 | 202,600 11/22 | 991億717万 | 675億4570万 | +8.61% 9/15 | -11.16% 2/14 |
| 2019年 3月期 | 4,250 10/5 | 2,782 12/25 | 149,800 10/30 | 984億1249万 | 644億1966万 | +9.94% 5/15 | -19.27% 12/25 |
| 2020年 3月期 | 3,805 12/13 | 2,396 3/13 | 155,200 3/12 | 881億813万 | 554億8149万 | +9.78% 11/6 | -20.48% 3/16 |
| 2021年 3月期 | 3,555 12/14 | 2,700 4/3 | 147,300 1/28 | 823億1916万 | 625億2088万 | +10.01% 12/9 | -8.48% 10/30 |
| 2022年 3月期 | 3,220 7/15 7/14 | 2,786 12/1 | 181,700 5/21 | 745億6194万 | 645億1228万 | +6.23% 9/14 | -6.47% 8/17 |
| 2023年 3月期 | 3,950 3/9 | 2,785 4/7 | 148,900 5/30 | 914億6573万 | 644億8913万 | +9.97% 6/8 | -5.78% 12/2 |
| 最新 | 4,415 2023/12/5 | 42,200 | 975億7150万 | +3.15% 4,280 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 34%（1.34倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 80%（1.8倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 97%（1.97倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- 78%（1.78倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- 40%（1.4倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/05 vs 2022/12/30
- 22%（1.22倍）
- 過去安値
470円（2002/11/19） - 839%（9.39倍）
4,415円（12/5）