株価チャート
株価
12/4
- 前日 (12/1)
- 1,237
- 始値
- 1,238
- 高値
- 1,238
- 安値
- 1,238
- 終値 +0.08%
- 1,238
- 出来高 -33.33%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.57%
1,231 - 株価（25日）
移動平均値 - +1.48%
1,220 - 出来高（5日）
移動平均値 - -73.68%
760
2023/06/26～2023/12/04
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 | ||||||||||
| 12/04 | 1,238 | 1,238 | 1,238 | 1,238 | +0.08% | 200 | 82億5129万 | +1.48% | 9.44 | 0.28 |
| 12/01 | 1,239 | 1,239 | 1,237 | 1,237 | +1.14% | 300 | 82億4463万 | +1.39% | 9.43 | 0.28 |
| 11/30 | 1,239 | 1,239 | 1,223 | 1,223 | +0.16% | 400 | 81億5132万 | +0.33% | 9.32 | 0.28 |
| 11/28 | 1,234 | 1,234 | 1,221 | 1,221 | -1.05% | 2,100 | 81億3799万 | +0.25% | 9.31 | 0.28 |
| 11/27 | 1,220 | 1,234 | 1,220 | 1,234 | +1.15% | 800 | 82億2463万 | +1.31% | 9.41 | 0.28 |
| 11/24 | 1,219 | 1,228 | 1,219 | 1,220 | +0.25% | 700 | 81億3132万 | +0.25% | 9.3 | 0.28 |
| 11/21 | 1,232 | 1,232 | 1,217 | 1,217 | -1.22% | 300 | 81億1133万 | +0.08% | 9.28 | 0.28 |
| 11/20 | 1,216 | 1,232 | 1,216 | 1,232 | 0% | 800 | 82億1130万 | +1.23% | 9.39 | 0.28 |
| 11/17 | 1,216 | 1,232 | 1,216 | 1,232 | +1.48% | 400 | 82億1130万 | +1.23% | 9.39 | 0.28 |
| 11/16 | 1,218 | 1,219 | 1,214 | 1,214 | -0.41% | 3,500 | 80億9133万 | -0.41% | 9.25 | 0.28 |
| 11/15 | 1,219 | 1,221 | 1,219 | 1,219 | -0.25% | 300 | 81億2466万 | -0.08% | 9.29 | 0.28 |
| 11/14 | 1,237 | 1,237 | 1,222 | 1,222 | +0.08% | 500 | 81億4465万 | 0% | 9.31 | 0.28 |
| 11/13 | 1,233 | 1,233 | 1,221 | 1,221 | +0.08% | 2,400 | 81億3799万 | -0.16% | 9.31 | 0.28 |
| 11/10 | 1,208 | 1,220 | 1,208 | 1,220 | +0.99% | 1,300 | 81億3132万 | -0.33% | 9.3 | 0.28 |
| 11/09 | 1,208 | 1,221 | 1,208 | 1,208 | 0% | 300 | 80億5134万 | -1.47% | 9.21 | 0.28 |
| 11/08 | 1,228 | 1,229 | 1,207 | 1,208 | -1.63% | 1,400 | 80億5134万 | -1.63% | 9.21 | 0.28 |
| 11/07 | 1,217 | 1,228 | 1,213 | 1,228 | +0.9% | 2,200 | 81億8464万 | -0.16% | 9.36 | 0.28 |
| 11/06 | 1,219 | 1,219 | 1,188 | 1,217 | +1.33% | 3,800 | 81億1133万 | -1.14% | 9.28 | 0.28 |
| 11/02 | 1,207 | 1,207 | 1,200 | 1,201 | -0.5% | 2,300 | 80億469万 | -2.67% | 9.15 | 0.27 |
| 11/01 | 1,219 | 1,219 | 1,207 | 1,207 | 0% | 1,100 | 80億4468万 | -2.43% | 9.2 | 0.28 |
| 10/31 | 1,205 | 1,211 | 1,205 | 1,207 | -0.49% | 500 | 80億4468万 | -2.74% | 9.2 | 0.28 |
| 10/30 | 1,216 | 1,220 | 1,213 | 1,213 | -2.02% | 2,400 | 80億8467万 | -2.41% | 9.25 | 0.28 |
| 10/27 | 1,225 | 1,238 | 1,212 | 1,238 | +2.23% | 300 | 82億5129万 | -0.64% | 9.44 | 0.28 |
| 10/26 | 1,212 | 1,238 | 1,209 | 1,211 | -0.08% | 600 | 80億7134万 | -2.89% | 9.23 | 0.28 |
| 10/25 | 1,228 | 1,228 | 1,211 | 1,212 | -1.3% | 2,500 | 80億7800万 | -2.96% | 9.24 | 0.28 |
| 10/24 | 1,223 | 1,228 | 1,206 | 1,228 | +0.41% | 600 | 81億8464万 | -1.84% | 9.36 | 0.28 |
| 10/20 | 1,205 | 1,223 | 1,205 | 1,223 | +1.75% | 700 | 81億5132万 | -2.39% | 9.32 | 0.28 |
| 10/19 | 1,220 | 1,220 | 1,202 | 1,202 | -0.66% | 2,200 | 80億1135万 | -4.22% | 9.16 | 0.27 |
| 10/18 | 1,208 | 1,210 | 1,208 | 1,210 | -0.17% | 800 | 80億6467万 | -3.82% | 9.22 | 0.28 |
| 10/17 | 1,210 | 1,238 | 1,210 | 1,212 | +0.17% | 1,000 | 80億7800万 | -3.81% | 9.24 | 0.28 |
| 10/16 | 1,222 | 1,245 | 1,210 | 1,210 | -1.55% | 2,600 | 80億6467万 | -4.2% | 9.22 | 0.28 |
| 10/13 | 1,232 | 1,232 | 1,221 | 1,229 | -0.97% | 1,300 | 81億9131万 | -2.85% | 9.37 | 0.28 |
| 10/12 | 1,259 | 1,259 | 1,241 | 1,241 | -1.82% | 200 | 82億7129万 | -1.9% | 9.46 | 0.28 |
| 10/11 | 1,242 | 1,264 | 1,235 | 1,264 | +1.12% | 10,800 | 84億2458万 | -0.08% | 9.63 | 0.29 |
| 10/10 | 1,270 | 1,270 | 1,236 | 1,250 | -1.88% | 3,000 | 83億3127万 | -1.19% | 9.53 | 0.29 |
| 10/06 | 1,258 | 1,274 | 1,258 | 1,274 | +2.49% | 300 | 84億9123万 | +0.71% | 9.71 | 0.29 |
| 10/05 | 1,267 | 1,267 | 1,243 | 1,243 | +0.24% | 300 | 82億8462万 | -1.74% | 9.47 | 0.28 |
| 10/04 | 1,277 | 1,277 | 1,192 | 1,240 | -3.05% | 3,500 | 82億6462万 | -2.05% | 9.45 | 0.28 |
| 10/03 | 1,284 | 1,310 | 1,261 | 1,279 | +1.43% | 3,400 | 85億2456万 | +0.95% | 9.75 | 0.29 |
| 10/02 | 1,261 | 1,287 | 1,261 | 1,261 | +0.48% | 600 | 84億459万 | -0.39% | 9.61 | 0.29 |
| 09/29 | 1,260 | 1,260 | 1,255 | 1,255 | -0.24% | 200 | 83億6460万 | -0.71% | 9.57 | 0.29 |
| 09/28 | 1,260 | 1,285 | 1,258 | 1,258 | -1.56% | 500 | 83億8459万 | -0.4% | 9.59 | 0.29 |
| 09/27 | 1,291 | 1,291 | 1,278 | 1,278 | -0.78% | 600 | 85億1789万 | +1.27% | 9.74 | 0.29 |
| 09/26 | 1,290 | 1,290 | 1,288 | 1,288 | 0% | 1,600 | 85億8454万 | +2.22% | 9.82 | 0.29 |
| 09/25 | 1,288 | 1,288 | 1,270 | 1,288 | +1.42% | 600 | 85億8454万 | +2.3% | 9.82 | 0.29 |
| 09/22 | 1,268 | 1,272 | 1,268 | 1,270 | -1.17% | 400 | 84億6457万 | +0.95% | 9.68 | 0.29 |
| 09/21 | 1,262 | 1,288 | 1,261 | 1,285 | +1.58% | 900 | 85億6455万 | +2.23% | 9.79 | 0.29 |
| 09/20 | 1,291 | 1,291 | 1,265 | 1,265 | +0.32% | 200 | 84億3125万 | +0.72% | 9.64 | 0.29 |
| 09/19 | 1,261 | 1,261 | 1,261 | 1,261 | +0.08% | 200 | 84億459万 | +0.32% | 9.61 | 0.29 |
| 09/15 | 1,273 | 1,273 | 1,260 | 1,260 | -1.02% | 600 | 83億9792万 | +0.08% | 9.6 | 0.29 |
| 09/14 | 1,275 | 1,275 | 1,273 | 1,273 | -0.16% | 300 | 84億8457万 | +1.03% | 9.7 | 0.29 |
| 09/13 | 1,276 | 1,276 | 1,275 | 1,275 | -0.55% | 300 | 84億9790万 | +1.11% | 9.72 | 0.29 |
| 09/12 | 1,259 | 1,298 | 1,259 | 1,282 | +1.75% | 600 | 85億4455万 | +1.58% | 9.77 | 0.29 |
| 09/11 | 1,275 | 1,278 | 1,260 | 1,260 | -1.18% | 3,000 | 83億9792万 | -0.16% | 9.6 | 0.29 |
| 09/08 | 1,268 | 1,275 | 1,252 | 1,275 | +0.95% | 300 | 84億9790万 | +0.87% | 9.72 | 0.29 |
| 09/07 | 1,241 | 1,263 | 1,241 | 1,263 | +2.43% | 600 | 84億1792万 | -0.16% | 9.63 | 0.29 |
| 09/06 | 1,278 | 1,278 | 1,232 | 1,233 | -1.6% | 2,600 | 82億1797万 | -2.61% | 9.4 | 0.28 |
| 09/05 | 1,255 | 1,255 | 1,253 | 1,253 | -0.16% | 4,100 | 83億5127万 | -1.26% | 9.55 | 0.29 |
| 09/04 | 1,278 | 1,291 | 1,255 | 1,255 | -0.24% | 2,600 | 83億6460万 | -1.18% | 9.57 | 0.29 |
| 09/01 | 1,258 | 1,258 | 1,258 | 1,258 | 0% | 200 | 83億8459万 | -0.94% | 9.59 | 0.29 |
| 08/31 | 1,260 | 1,260 | 1,258 | 1,258 | -1.18% | 200 | 83億8459万 | -0.87% | 9.59 | 0.29 |
| 08/29 | 1,273 | 1,273 | 1,273 | 1,273 | 0% | 1,100 | 84億8457万 | +0.32% | 9.7 | 0.29 |
| 08/28 | 1,261 | 1,273 | 1,255 | 1,273 | +2% | 1,400 | 84億8457万 | +0.39% | 9.7 | 0.29 |
| 08/25 | 1,215 | 1,248 | 1,215 | 1,248 | +2.97% | 2,000 | 83億1794万 | -1.5% | 9.51 | 0.28 |
| 08/24 | 1,212 | 1,212 | 1,212 | 1,212 | -2.26% | 1,100 | 80億7800万 | -4.49% | 9.24 | 0.28 |
| 08/23 | 1,240 | 1,240 | 1,240 | 1,240 | +1.72% | 100 | 82億6462万 | -2.59% | 9.45 | 0.28 |
| 08/22 | 1,230 | 1,230 | 1,211 | 1,219 | -2.09% | 800 | 81億2466万 | -4.39% | 9.29 | 0.28 |
| 08/21 | 1,255 | 1,255 | 1,225 | 1,245 | -0.72% | 900 | 82億9795万 | -2.58% | 9.49 | 0.28 |
| 08/16 | 1,254 | 1,254 | 1,254 | 1,254 | +0.32% | 200 | 83億5793万 | -1.88% | 9.56 | 0.29 |
| 08/14 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | 83億3127万 | -2.19% | 9.53 | 0.28 |
| 08/10 | 1,266 | 1,272 | 1,202 | 1,250 | -1.34% | 4,900 | 83億3127万 | -2.11% | 9.53 | 0.28 |
| 08/09 | 1,287 | 1,287 | 1,223 | 1,267 | -1.55% | 1,200 | 84億4458万 | -0.71% | 9.66 | 0.29 |
| 08/08 | 1,311 | 1,311 | 1,287 | 1,287 | -1.61% | 4,300 | 85億7788万 | +1.02% | 9.81 | 0.29 |
| 08/07 | 1,282 | 1,308 | 1,282 | 1,308 | +2.35% | 300 | 87億1784万 | +2.83% | 9.97 | 0.3 |
| 08/04 | 1,278 | 1,278 | 1,278 | 1,278 | -2.29% | 100 | 85億1789万 | +0.71% | 9.74 | 0.29 |
| 08/03 | 1,308 | 1,308 | 1,308 | 1,308 | 0% | 200 | 87億1784万 | +3.32% | 9.97 | 0.3 |
| 08/02 | 1,308 | 1,308 | 1,308 | 1,308 | +1.71% | 200 | 87億1784万 | +3.56% | 9.97 | 0.3 |
| 08/01 | 1,283 | 1,286 | 1,282 | 1,286 | -0.31% | 500 | 85億7121万 | +2.06% | 9.8 | 0.29 |
| 07/31 | 1,310 | 1,310 | 1,290 | 1,290 | -0.69% | 600 | 85億9787万 | +2.63% | 9.83 | 0.29 |
| 07/27 | 1,280 | 1,299 | 1,280 | 1,299 | +0.46% | 400 | 86億5786万 | +3.59% | 9.9 | 0.3 |
| 07/26 | 1,321 | 1,321 | 1,293 | 1,293 | -1.07% | 3,000 | 86億1787万 | +3.44% | 9.86 | 0.29 |
| 07/25 | 1,288 | 1,307 | 1,288 | 1,307 | +2.35% | 700 | 87億1118万 | +4.81% | 9.96 | 0.3 |
| 07/24 | 1,277 | 1,277 | 1,277 | 1,277 | +2% | 100 | 85億1123万 | +2.74% | 9.73 | 0.29 |
| 07/20 | 1,252 | 1,252 | 1,252 | 1,252 | 0% | 300 | 83億4460万 | +1.05% | 9.54 | 0.28 |
| 07/19 | 1,248 | 1,252 | 1,248 | 1,252 | -0.48% | 1,100 | 83億4460万 | +1.21% | 9.54 | 0.28 |
| 07/18 | 1,287 | 1,287 | 1,258 | 1,258 | +0.8% | 500 | 83億8459万 | +1.86% | 9.59 | 0.29 |
| 07/14 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 100 | 83億1794万 | +1.22% | 9.51 | 0.28 |
| 07/13 | 1,278 | 1,278 | 1,248 | 1,248 | -3.03% | 1,300 | 83億1794万 | +1.46% | 9.51 | 0.28 |
| 07/12 | 1,313 | 1,315 | 1,287 | 1,287 | -1.98% | 1,700 | 85億7788万 | +4.8% | 9.81 | 0.29 |
| 07/11 | 1,312 | 1,313 | 1,312 | 1,313 | +1.08% | 10,000 | 87億5117万 | +7.27% | 10.01 | 0.3 |
| 07/10 | 1,274 | 1,300 | 1,274 | 1,299 | +1.96% | 16,100 | 86億5786万 | +6.56% | 9.9 | 0.3 |
| 07/07 | 1,251 | 1,274 | 1,250 | 1,274 | +1.27% | 2,200 | 84億9123万 | +4.86% | 9.71 | 0.29 |
| 07/06 | 1,245 | 1,258 | 1,244 | 1,258 | +1.04% | 1,300 | 83億8459万 | +3.88% | 9.59 | 0.29 |
| 07/05 | 1,229 | 1,251 | 1,227 | 1,245 | +0.73% | 3,100 | 82億9795万 | +3.06% | 9.49 | 0.28 |
| 07/04 | 1,225 | 1,237 | 1,218 | 1,236 | +1.73% | 1,800 | 82億3796万 | +2.57% | 9.42 | 0.28 |
| 07/03 | 1,235 | 1,238 | 1,201 | 1,215 | -1.62% | 3,500 | 80億9800万 | +1% | 9.26 | 0.28 |
| 06/30 | 1,232 | 1,235 | 1,232 | 1,235 | +0.24% | 2,600 | 82億3130万 | +2.83% | 9.41 | 0.28 |
| 06/29 | 1,232 | 1,232 | 1,231 | 1,232 | +0.98% | 700 | 82億1130万 | +2.75% | 9.39 | 0.28 |
| 06/27 | 1,230 | 1,230 | 1,220 | 1,220 | +0.41% | 500 | 81億3132万 | +2.01% | 9.3 | 0.28 |
| 06/26 | 1,225 | 1,225 | 1,215 | 1,215 | -1.06% | 1,000 | 80億9800万 | +1.84% | 9.26 | 0.28 |
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 | |
| 2007年 3月期 | 2,596 1,298 4/3 | 1,708 854 11/24 | 42,500 85,000 2/15 | - | - | +12.6% 12/18 | -12% 6/8 |
| 2008年 3月期 | 2,136 1,068 7/26 | 1,180 590 3/21 | 31,000 62,000 10/1 | - | - | +3.93% 7/6 | -12.28% 12/18 |
| 2009年 3月期 | 1,338 669 5/30 669 5/29 | 872 436 10/24 436 10/23 他2件 | 16,500 33,000 7/10 | - | - | +9.36% 5/19 | -14.81% 10/8 |
| 2010年 3月期 | 1,090 545 7/13 | 726 363 12/10 | 37,500 75,000 12/9 | - | - | +7.94% 7/13 | -14.15% 12/10 |
| 2011年 3月期 | 936 468 3/9 | 736 368 3/15 | 31,000 62,000 3/17 | 62億3844万 | 49億544万 | +5.86% 2/21 | -17.28% 3/15 |
| 2012年 3月期 | 1,016 508 3/27 508 3/26 | 794 397 4/7 | 14,500 29,000 12/13 | 67億7164万 | 52億9201万 | +6.82% 7/12 | -8.71% 8/9 |
| 2013年 3月期 | 1,080 540 3/21 | 878 439 11/19 439 11/16 他4件 | 16,000 32,000 2/4 | 71億9820万 | 58億5187万 | +7.81% 12/11 | -4.92% 9/5 |
| 2014年 3月期 | 1,228 614 1/29 | 990 495 4/4 495 4/2 | 19,000 38,000 12/10 | 81億8464万 | 65億9835万 | +10.84% 5/13 | -8.52% 6/7 |
| 2015年 3月期 | 1,322 661 3/20 | 1,104 552 5/13 | 17,500 35,000 7/10 | 88億1115万 | 73億5818万 | +7.42% 3/20 | -5.12% 10/17 |
| 2016年 3月期 | 1,440 720 7/14 720 7/7 | 1,218 609 9/8 | 20,000 40,000 6/15 | 95億9763万 | 81億1799万 | +10.3% 6/15 | -6.38% 9/8 |
| 2017年 3月期 | 1,340 670 5/23 | 1,179 11/9 | 13,000 26,000 7/12 26,000 4/5 | 89億3112万 | 78億5805万 | +3.79% 7/11 | -5.73% 6/24 |
| 2018年 3月期 | 1,745 1/31 | 1,253 4/20 | 24,400 3/1 | 116億3046万 | 83億5127万 | +10.62% 1/30 | -5.68% 2/6 |
| 2019年 3月期 | 1,637 4/2 | 1,160 12/26 | 36,000 12/17 | 109億1063万 | 77億3142万 | +3.51% 7/10 | -9.73% 12/26 |
| 2020年 3月期 | 1,308 7/11 7/10 | 847 3/17 | 51,200 3/17 | 87億1784万 | 56億4527万 | +8.65% 5/8 | -22.53% 3/19 |
| 2021年 3月期 | 1,429 2/4 | 847 4/6 | 48,500 2/5 | 95億2431万 | 56億4527万 | +12.39% 11/9 | -3.84% 4/6 |
| 2022年 3月期 | 1,549 7/14 | 1,244 5/10 | 14,000 12/10 | 103億2411万 | 82億9128万 | +8.89% 7/13 | -8.11% 5/20 |
| 2023年 3月期 | 1,364 4/6 4/5 | 1,127 11/7 | 13,200 12/13 | 90億9108万 | 75億1147万 | +5.23% 7/11 | -5.39% 5/26 |
| 最新 | 1,238 2023/12/4 | 200 | 82億5129万 | +1.48% 1,220 | |||
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/26 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/26
- -36%（0.64倍）
- 1993/12/29 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/26 vs 1993/12/29
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/26
- 15%（1.15倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -30%（0.7倍）
- 1998/12/25 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/25
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 90%（1.9倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/29 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/04 vs 2022/12/29
- 6%（1.06倍）
- 過去安値
624円（2000/02/17） - 98%（1.98倍）
1,238円（12/4）