株価チャート
株価
1/31
- 前日 (1/30)
- 4,540
- 始値
- 4,565
- 高値
- 4,565
- 安値
- 4,515
- 終値 +0.11%
- 4,545
- 出来高 +2.11%
- 130,600
乖離率
- 株価（5日）
移動平均値 - +0.51%
4,522 - 株価（25日）
移動平均値 - +2.16%
4,449 - 出来高（5日）
移動平均値 - +11.28%
117,360
2022/09/02～2023/01/31
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 | ||||||||||
| 01/31 | 4,565 | 4,565 | 4,515 | 4,545 | +0.11% | 130,600 | 5591億6371万 | +2.16% | 27.82 | 0.7 |
| 01/30 | 4,530 | 4,565 | 4,495 | 4,540 | +0.55% | 127,900 | 5585億4857万 | +2.11% | 27.79 | 0.7 |
| 01/27 | 4,540 | 4,540 | 4,495 | 4,515 | +0.78% | 96,000 | 5554億7286万 | +1.74% | 27.63 | 0.7 |
| 01/26 | 4,530 | 4,540 | 4,465 | 4,480 | -1.1% | 120,600 | 5511億6687万 | +0.97% | 27.42 | 0.69 |
| 01/25 | 4,475 | 4,545 | 4,455 | 4,530 | +0.22% | 111,700 | 5573億1828万 | +2.03% | 27.72 | 0.7 |
| 01/24 | 4,495 | 4,520 | 4,445 | 4,520 | +0.89% | 126,000 | 5560億8800万 | +1.78% | 27.66 | 0.7 |
| 01/23 | 4,475 | 4,530 | 4,450 | 4,480 | +1.47% | 148,400 | 5511億6687万 | +0.76% | 27.42 | 0.69 |
| 01/20 | 4,435 | 4,435 | 4,375 | 4,415 | -0.34% | 117,400 | 5431億7003万 | -0.9% | 27.02 | 0.68 |
| 01/19 | 4,425 | 4,475 | 4,425 | 4,430 | -0.78% | 117,500 | 5450億1545万 | -0.81% | 27.11 | 0.69 |
| 01/18 | 4,355 | 4,470 | 4,315 | 4,465 | +3% | 123,800 | 5493億2144万 | -0.13% | 27.33 | 0.69 |
| 01/17 | 4,290 | 4,355 | 4,290 | 4,335 | +1.05% | 101,700 | 5333億2776万 | -3.13% | 26.53 | 0.67 |
| 01/16 | 4,295 | 4,340 | 4,265 | 4,290 | -1.49% | 123,500 | 5277億9149万 | -4.28% | 26.26 | 0.67 |
| 01/13 | 4,420 | 4,460 | 4,335 | 4,355 | -1.25% | 112,900 | 5357億8833万 | -3.11% | 26.65 | 0.68 |
| 01/12 | 4,450 | 4,455 | 4,410 | 4,410 | -0.45% | 142,500 | 5425億5489万 | -2.07% | 26.99 | 0.68 |
| 01/11 | 4,375 | 4,435 | 4,350 | 4,430 | +0.91% | 196,400 | 5450億1545万 | -1.73% | 27.11 | 0.69 |
| 01/10 | 4,430 | 4,440 | 4,375 | 4,390 | -0.45% | 107,400 | 5400億9432万 | -2.81% | 26.87 | 0.68 |
| 01/06 | 4,360 | 4,435 | 4,340 | 4,410 | +0.23% | 114,100 | 5425億5489万 | -2.65% | 26.99 | 0.68 |
| 01/05 | 4,410 | 4,435 | 4,385 | 4,400 | -0.56% | 79,900 | 5413億2460万 | -3.15% | 26.93 | 0.68 |
| 01/04 | 4,440 | 4,470 | 4,410 | 4,425 | -1.23% | 79,700 | 5444億31万 | -2.81% | 27.08 | 0.69 |
| 2022 | ||||||||||
| 12/30 | 4,490 | 4,560 | 4,480 | 4,480 | -0.11% | 61,900 | 5511億6687万 | -1.95% | 27.42 | 0.69 |
| 12/29 | 4,490 | 4,495 | 4,435 | 4,485 | -0.55% | 77,500 | 5517億8201万 | -2.24% | 27.45 | 0.7 |
| 12/28 | 4,485 | 4,515 | 4,450 | 4,510 | +0.11% | 83,700 | 5548億5772万 | -2.02% | 27.6 | 0.7 |
| 12/27 | 4,460 | 4,530 | 4,440 | 4,505 | +1.58% | 93,400 | 5542億4258万 | -2.36% | 27.57 | 0.7 |
| 12/26 | 4,460 | 4,465 | 4,415 | 4,435 | 0% | 58,300 | 5456億3059万 | -4.15% | 27.14 | 0.69 |
| 12/23 | 4,430 | 4,450 | 4,400 | 4,435 | -0.78% | 53,400 | 5456億3059万 | -4.56% | 27.14 | 0.69 |
| 12/22 | 4,420 | 4,475 | 4,395 | 4,470 | +2.64% | 138,700 | 5499億3659万 | -4.16% | 27.36 | 0.69 |
| 12/21 | 4,490 | 4,490 | 4,355 | 4,355 | -3.11% | 247,600 | 5357億8833万 | -6.88% | 26.65 | 0.68 |
| 12/20 | 4,560 | 4,625 | 4,470 | 4,495 | -1.21% | 161,600 | 5530億1229万 | -4.28% | 27.51 | 0.7 |
| 12/19 | 4,520 | 4,580 | 4,515 | 4,550 | -0.22% | 83,100 | 5597億7885万 | -3.4% | 27.85 | 0.71 |
| 12/16 | 4,570 | 4,590 | 4,535 | 4,560 | -1.72% | 210,200 | 5610億913万 | -3.53% | 27.91 | 0.71 |
| 12/15 | 4,660 | 4,680 | 4,615 | 4,640 | -1.38% | 53,900 | 5708億5140万 | -2.13% | 28.4 | 0.72 |
| 12/14 | 4,680 | 4,720 | 4,665 | 4,705 | +0.64% | 69,500 | 5788億4824万 | -1.03% | 28.79 | 0.73 |
| 12/13 | 4,645 | 4,690 | 4,630 | 4,675 | +2.19% | 111,200 | 5751億5739万 | -1.89% | 28.61 | 0.73 |
| 12/12 | 4,545 | 4,605 | 4,525 | 4,575 | +0.66% | 95,500 | 5628億5456万 | -4.21% | 28 | 0.71 |
| 12/09 | 4,500 | 4,550 | 4,500 | 4,545 | +0.33% | 109,700 | 5591億6371万 | -5.17% | 27.82 | 0.7 |
| 12/08 | 4,555 | 4,560 | 4,500 | 4,530 | -1.41% | 108,000 | 5573億1828万 | -5.9% | 27.72 | 0.7 |
| 12/07 | 4,500 | 4,620 | 4,480 | 4,595 | +0.88% | 180,000 | 5653億1513万 | -4.96% | 28.12 | 0.71 |
| 12/06 | 4,540 | 4,570 | 4,530 | 4,555 | 0% | 151,900 | 5603億9399万 | -6.16% | 27.88 | 0.71 |
| 12/05 | 4,635 | 4,635 | 4,545 | 4,555 | -1.94% | 101,300 | 5603億9399万 | -6.45% | 27.88 | 0.71 |
| 12/02 | 4,700 | 4,700 | 4,625 | 4,645 | -1.59% | 118,000 | 5714億6654万 | -4.89% | 28.43 | 0.72 |
| 12/01 | 4,770 | 4,805 | 4,720 | 4,720 | 0% | 152,800 | 5806億9367万 | -3.58% | 28.89 | 0.73 |
| 11/30 | 4,650 | 4,730 | 4,645 | 4,720 | +1.18% | 202,700 | 5806億9367万 | -3.71% | 28.89 | 0.73 |
| 11/29 | 4,740 | 4,750 | 4,630 | 4,665 | -3.32% | 295,400 | 5739億2711万 | -4.89% | 28.55 | 0.72 |
| 11/28 | 4,965 | 5,000 | 4,820 | 4,825 | -2.53% | 127,000 | 5936億1164万 | -1.79% | 29.53 | 0.75 |
| 11/25 | 4,840 | 4,950 | 4,795 | 4,950 | +2.06% | 141,800 | 6089億9018万 | +0.67% | 30.29 | 0.77 |
| 11/24 | 4,865 | 4,880 | 4,845 | 4,850 | +1.15% | 139,900 | 5966億8735万 | -1.36% | 29.68 | 0.75 |
| 11/22 | 4,830 | 4,870 | 4,795 | 4,795 | -0.72% | 117,500 | 5899億2079万 | -2.6% | 29.35 | 0.74 |
| 11/21 | 4,950 | 4,965 | 4,800 | 4,830 | -2.03% | 126,400 | 5942億2678万 | -1.99% | 29.56 | 0.75 |
| 11/18 | 4,885 | 4,935 | 4,875 | 4,930 | +1.44% | 147,000 | 6065億2961万 | -0.1% | 30.17 | 0.76 |
| 11/17 | 4,805 | 4,860 | 4,765 | 4,860 | +1.36% | 136,100 | 5979億1763万 | -1.4% | 29.74 | 0.75 |
| 11/16 | 4,800 | 4,835 | 4,760 | 4,795 | -0.62% | 107,600 | 5899億2079万 | -2.72% | 29.35 | 0.74 |
| 11/15 | 4,820 | 4,855 | 4,815 | 4,825 | -0.62% | 66,900 | 5936億1164万 | -2.25% | 29.53 | 0.75 |
| 11/14 | 4,980 | 4,985 | 4,855 | 4,855 | -2.51% | 101,000 | 5973億249万 | -1.72% | 29.71 | 0.75 |
| 11/11 | 5,020 | 5,030 | 4,955 | 4,980 | +1.53% | 102,800 | 6126億8103万 | +0.65% | 30.48 | 0.77 |
| 11/10 | 4,935 | 4,935 | 4,840 | 4,905 | -1.21% | 112,900 | 6034億5390万 | -0.83% | 30.02 | 0.76 |
| 11/09 | 5,020 | 5,070 | 4,950 | 4,965 | -0.5% | 147,400 | 6108億3560万 | +0.36% | 30.39 | 0.77 |
| 11/08 | 4,930 | 4,995 | 4,830 | 4,990 | +0.81% | 152,400 | 6139億1131万 | +1.07% | 30.54 | 0.77 |
| 11/07 | 4,995 | 5,020 | 4,940 | 4,950 | -0.7% | 77,700 | 6089億9018万 | +0.57% | 30.29 | 0.77 |
| 11/04 | 5,050 | 5,100 | 4,960 | 4,985 | -1.87% | 136,800 | 6132億9617万 | +1.38% | 30.51 | 0.77 |
| 11/02 | 5,050 | 5,100 | 5,020 | 5,080 | +0.59% | 89,000 | 6249億8386万 | +3.57% | 31.09 | 0.79 |
| 11/01 | 5,110 | 5,110 | 5,000 | 5,050 | -0.39% | 95,400 | 6212億9301万 | +3.27% | 30.91 | 0.78 |
| 10/31 | 5,020 | 5,090 | 4,995 | 5,070 | +2.63% | 139,300 | 6237億5358万 | +3.91% | 31.03 | 0.79 |
| 10/28 | 4,900 | 5,000 | 4,900 | 4,940 | +0.61% | 302,300 | 6077億5990万 | +1.44% | 30.23 | 0.77 |
| 10/27 | 4,935 | 4,935 | 4,880 | 4,910 | -0.61% | 67,400 | 6040億6905万 | +0.84% | 30.05 | 0.76 |
| 10/26 | 4,910 | 4,990 | 4,910 | 4,940 | +1.23% | 98,700 | 6077億5990万 | +1.48% | 30.23 | 0.77 |
| 10/25 | 4,870 | 4,910 | 4,850 | 4,880 | +1.67% | 72,400 | 6003億7820万 | +0.25% | 29.87 | 0.76 |
| 10/24 | 4,925 | 4,925 | 4,800 | 4,800 | -1.23% | 50,400 | 5905億3593万 | -1.4% | 29.38 | 0.74 |
| 10/21 | 4,870 | 4,890 | 4,825 | 4,860 | -1.22% | 76,200 | 5979億1763万 | -0.16% | 29.74 | 0.75 |
| 10/20 | 4,940 | 4,960 | 4,900 | 4,920 | -0.91% | 76,500 | 6052億9933万 | +1.05% | 30.11 | 0.76 |
| 10/19 | 4,945 | 4,970 | 4,905 | 4,965 | -0.5% | 116,300 | 6108億3560万 | +1.97% | 30.39 | 0.77 |
| 10/18 | 5,020 | 5,040 | 4,945 | 4,990 | +1.11% | 97,100 | 6139億1131万 | +2.61% | 30.54 | 0.77 |
| 10/17 | 4,935 | 4,985 | 4,900 | 4,935 | -1% | 113,900 | 6071億4475万 | +1.56% | 30.2 | 0.77 |
| 10/14 | 4,860 | 5,030 | 4,850 | 4,985 | +4.07% | 154,800 | 6132億9617万 | +2.74% | 30.51 | 0.77 |
| 10/13 | 4,860 | 4,860 | 4,775 | 4,790 | -1.54% | 94,500 | 5893億565万 | -1.01% | 29.32 | 0.74 |
| 10/12 | 4,935 | 4,940 | 4,815 | 4,865 | -1.92% | 132,600 | 5985億3277万 | +0.6% | 29.77 | 0.75 |
| 10/11 | 4,930 | 5,040 | 4,905 | 4,960 | +0.51% | 169,200 | 6102億2046万 | +2.56% | 30.36 | 0.77 |
| 10/07 | 4,940 | 4,945 | 4,895 | 4,935 | -2.08% | 116,200 | 6071億4475万 | +2.11% | 30.2 | 0.77 |
| 10/06 | 4,955 | 5,080 | 4,955 | 5,040 | +1.82% | 179,600 | 6200億6273万 | +4.22% | 30.85 | 0.78 |
| 10/05 | 5,020 | 5,030 | 4,940 | 4,950 | +0.71% | 145,800 | 6089億9018万 | +2.44% | 30.29 | 0.77 |
| 10/04 | 4,845 | 4,940 | 4,845 | 4,915 | +4.02% | 156,000 | 6046億8419万 | +1.72% | 30.08 | 0.76 |
| 10/03 | 4,620 | 4,760 | 4,585 | 4,725 | +2.49% | 166,700 | 5813億881万 | -2.25% | 28.92 | 0.73 |
| 09/30 | 4,770 | 4,850 | 4,550 | 4,610 | -4.26% | 239,100 | 5671億6055万 | -4.81% | 28.21 | 0.72 |
| 09/29 | 4,690 | 4,830 | 4,685 | 4,815 | +2.45% | 211,800 | 5923億8136万 | -0.95% | 29.47 | 0.75 |
| 09/28 | 4,670 | 4,730 | 4,635 | 4,700 | +0.21% | 160,100 | 5782億3310万 | -3.45% | 28.76 | 0.73 |
| 09/27 | 4,770 | 4,805 | 4,665 | 4,690 | -2.09% | 153,200 | 5770億282万 | -3.97% | 28.7 | 0.73 |
| 09/26 | 4,800 | 4,835 | 4,775 | 4,790 | -1.24% | 177,200 | 5893億565万 | -2.34% | 29.32 | 0.74 |
| 09/22 | 4,855 | 4,865 | 4,815 | 4,850 | -0.92% | 83,600 | 5966億8735万 | -1.46% | 29.68 | 0.75 |
| 09/21 | 4,860 | 4,905 | 4,850 | 4,895 | -0.2% | 77,300 | 6022億2362万 | -0.83% | 29.96 | 0.76 |
| 09/20 | 5,000 | 5,040 | 4,895 | 4,905 | -0.51% | 81,600 | 6034億5390万 | -0.81% | 30.02 | 0.76 |
| 09/16 | 4,820 | 4,955 | 4,820 | 4,930 | +1.23% | 199,700 | 6065億2961万 | -0.44% | 30.17 | 0.76 |
| 09/15 | 4,790 | 4,880 | 4,765 | 4,870 | +1.25% | 103,100 | 5991億4791万 | -1.81% | 29.8 | 0.75 |
| 09/14 | 4,800 | 4,865 | 4,800 | 4,810 | -1.74% | 98,900 | 5917億6621万 | -3.12% | 29.44 | 0.75 |
| 09/13 | 4,900 | 4,920 | 4,850 | 4,895 | -0.31% | 167,000 | 6022億2362万 | -1.47% | 29.96 | 0.76 |
| 09/12 | 4,855 | 4,915 | 4,820 | 4,910 | +2.08% | 194,000 | 6040億6905万 | -1.27% | 30.05 | 0.76 |
| 09/09 | 4,820 | 4,875 | 4,790 | 4,810 | -1.64% | 137,800 | 5917億6621万 | -3.22% | 29.44 | 0.75 |
| 09/08 | 4,840 | 4,890 | 4,840 | 4,890 | +2.84% | 166,700 | 6016億848万 | -1.65% | 29.93 | 0.76 |
| 09/07 | 4,675 | 4,765 | 4,675 | 4,755 | +1.82% | 171,700 | 5849億9966万 | -4.23% | 29.1 | 0.74 |
| 09/06 | 4,705 | 4,710 | 4,660 | 4,670 | -1.06% | 161,500 | 5745億4225万 | -5.88% | 28.58 | 0.72 |
| 09/05 | 4,790 | 4,790 | 4,700 | 4,720 | -2.88% | 186,500 | 5806億9367万 | -4.95% | 28.89 | 0.73 |
| 09/02 | 4,910 | 4,925 | 4,830 | 4,860 | -0.72% | 149,600 | 5979億1763万 | -2.1% | 29.74 | 0.75 |
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 | 2,050 5/9 | 1,373 7/27 | 470,900 5/8 | - | - | +13.19% 11/30 | -15% 7/26 |
| 2008年 3月期 | 1,869 6/1 | 730 3/17 | 1,018,800 8/9 | - | - | +12.43% 5/7 | -23.14% 8/10 |
| 2009年 3月期 | 1,358 7/24 | 480 10/28 | 741,700 2/12 | - | - | +24.74% 5/22 | -35.21% 10/10 |
| 2010年 3月期 | 1,322 3/15 | 585 4/1 | 1,024,900 5/11 | - | - | +19.05% 5/11 | -14.76% 11/19 |
| 2011年 3月期 | 1,679 2/14 | 928 3/15 | 1,052,400 3/16 | 1790億2169万 | 989億4707万 | +12.88% 10/25 | -31.04% 3/15 |
| 2012年 3月期 | 1,764 3/19 | 1,266 5/23 | 491,100 10/28 | 1880億8473万 | 1349億8598万 | +12.21% 7/7 | -7.91% 5/7 |
| 2013年 3月期 | 2,515 3/29 | 1,264 7/25 | 556,400 10/30 | 2681億5936万 | 1347億7273万 | +24.59% 4/9 | -11.58% 6/4 |
| 2014年 3月期 | 3,660 11/18 | 2,281 4/2 | 1,012,900 5/17 | 3902億4384万 | 2432億934万 | +13.45% 7/9 | -15.59% 6/13 |
| 2015年 3月期 | 3,830 3/31 | 2,501 10/17 | 829,000 12/11 | 4083億7229万 | 2666億6817万 | +16.54% 11/4 | -11.47% 10/17 |
| 2016年 3月期 | 4,670 2/2 | 3,295 9/29 | 492,400 1/29 | 4979億3697万 | 3513億2812万 | +12.88% 2/1 | -16.12% 8/25 |
| 2017年 3月期 | 4,155 4/1 | 3,160 7/8 | 720,000 6/30 | 4430億2529万 | 3369億3379万 | +9.67% 8/12 | -9.34% 6/28 |
| 2018年 3月期 | 6,640 3/30 | 3,635 4/17 | 330,700 2/6 | 7079億8747万 | 3875億8049万 | +8.81% 1/23 | -5.5% 2/14 |
| 2019年 3月期 | 7,500 5/14 5/11 | 4,310 12/25 | 3,455,900 5/31 | 7996億8465万 | 4595億5211万 | +14.48% 9/25 | -13.64% 10/26 |
| 2020年 3月期 | 6,020 12/16 | 2,870 3/13 | 1,289,400 3/19 | 6418億8021万 | 3530億9127万 | +22.67% 9/10 | -34.09% 3/16 |
| 2021年 3月期 | 9,340 1/26 | 3,125 4/6 | 854,300 6/19 | 1兆1490億 | 3844億6350万 | +26.72% 6/10 | -16.22% 2/26 |
| 2022年 3月期 | 7,480 4/16 | 4,010 3/9 | 867,200 10/28 | 9202億5183万 | 4933億4356万 | +8.62% 9/14 | -24.67% 3/8 |
| 最新 | 4,545 2023/1/31 | 130,600 | 5591億6371万 | +2.16% 4,449 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 34%（1.34倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/01/31 vs 2022/12/30
- 1%（1.01倍）
- 過去安値
480円（2008/10/28） - 847%（9.47倍）
4,545円（1/31）