株価チャート
株価
5/29
- 前日 (5/26)
- 1,477
- 始値
- 1,504
- 高値
- 1,543
- 安値
- 1,485
- 終値 +4.47%
- 1,543
- 出来高 -26.13%
- 75,200
乖離率
- 株価（5日）
移動平均値 - +2.94%
1,499 - 株価（25日）
移動平均値 - +2.39%
1,507 - 出来高（5日）
移動平均値 - +3.64%
72,560
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 | 1,504 | 1,543 | 1,485 | 1,543 | +4.47% | 75,200 | 142億8641万 | +2.39% | 11.87 | 0.34 |
| 05/26 | 1,492 | 1,506 | 1,477 | 1,477 | -0.94% | 101,800 | 136億7533万 | -1.93% | 11.37 | 0.32 |
| 05/25 | 1,465 | 1,515 | 1,465 | 1,491 | -0.2% | 78,600 | 138億495万 | -1% | 11.47 | 0.32 |
| 05/24 | 1,483 | 1,530 | 1,483 | 1,494 | +0.27% | 64,500 | 138億3273万 | -0.73% | 11.5 | 0.33 |
| 05/23 | 1,515 | 1,517 | 1,489 | 1,490 | -0.27% | 42,700 | 137億9569万 | -0.86% | 11.47 | 0.32 |
| 05/22 | 1,523 | 1,524 | 1,493 | 1,494 | -1.71% | 21,800 | 138億3273万 | -0.47% | 11.5 | 0.33 |
| 05/19 | 1,532 | 1,543 | 1,508 | 1,520 | -1.49% | 39,100 | 140億7346万 | +1.4% | 11.7 | 0.33 |
| 05/18 | 1,550 | 1,567 | 1,541 | 1,543 | -0.45% | 38,100 | 142億8641万 | +3.14% | 11.87 | 0.34 |
| 05/17 | 1,515 | 1,550 | 1,515 | 1,550 | +1.84% | 27,100 | 143億5122万 | +3.89% | 11.93 | 0.34 |
| 05/16 | 1,530 | 1,548 | 1,522 | 1,522 | +0.2% | 11,600 | 140億9197万 | +2.35% | 11.71 | 0.33 |
| 05/15 | 1,470 | 1,529 | 1,470 | 1,519 | +1.4% | 11,400 | 140億6420万 | +2.43% | 11.69 | 0.33 |
| 05/12 | 1,487 | 1,498 | 1,454 | 1,498 | +0.67% | 9,700 | 138億6976万 | +1.22% | 11.53 | 0.33 |
| 05/11 | 1,483 | 1,491 | 1,476 | 1,488 | +0.74% | 6,400 | 137億7717万 | +0.61% | 11.45 | 0.32 |
| 05/10 | 1,495 | 1,508 | 1,477 | 1,477 | -1.2% | 12,000 | 136億7533万 | -0.07% | 11.37 | 0.32 |
| 05/09 | 1,453 | 1,500 | 1,450 | 1,495 | +2.68% | 25,800 | 138億4198万 | +1.22% | 11.51 | 0.33 |
| 05/08 | 1,474 | 1,491 | 1,450 | 1,456 | -2.15% | 9,300 | 134億8089万 | -1.22% | 11.21 | 0.32 |
| 05/02 | 1,517 | 1,517 | 1,468 | 1,488 | -2.3% | 18,600 | 137億7717万 | +0.95% | 11.45 | 0.32 |
| 05/01 | 1,528 | 1,528 | 1,471 | 1,523 | -0.52% | 33,700 | 141億123万 | +3.54% | 11.72 | 0.33 |
| 04/28 | 1,530 | 1,547 | 1,514 | 1,531 | +1.12% | 26,400 | 141億7530万 | +4.43% | 11.78 | 0.33 |
| 04/27 | 1,500 | 1,519 | 1,500 | 1,514 | +1.68% | 63,100 | 140億1790万 | +3.63% | 11.65 | 0.33 |
| 04/26 | 1,505 | 1,510 | 1,483 | 1,489 | -2.36% | 22,400 | 137億8643万 | +2.27% | 11.46 | 0.32 |
| 04/25 | 1,510 | 1,542 | 1,510 | 1,525 | +1.33% | 20,600 | 141億1975万 | +4.88% | 11.74 | 0.33 |
| 04/24 | 1,520 | 1,536 | 1,505 | 1,505 | -0.79% | 16,700 | 139億3457万 | +3.94% | 11.58 | 0.33 |
| 04/21 | 1,515 | 1,545 | 1,507 | 1,517 | -1.24% | 33,900 | 140億4568万 | +4.98% | 11.67 | 0.33 |
| 04/20 | 1,498 | 1,539 | 1,498 | 1,536 | +2.47% | 26,200 | 142億2160万 | +6.67% | 11.82 | 0.33 |
| 04/19 | 1,488 | 1,505 | 1,480 | 1,499 | +0.87% | 15,900 | 138億7902万 | +4.31% | 11.54 | 0.33 |
| 04/18 | 1,461 | 1,499 | 1,461 | 1,486 | +1.71% | 20,800 | 137億5866万 | +3.7% | 11.44 | 0.32 |
| 04/17 | 1,464 | 1,464 | 1,440 | 1,461 | +1.32% | 15,100 | 135億2718万 | +1.88% | 11.24 | 0.32 |
| 04/14 | 1,443 | 1,448 | 1,433 | 1,442 | +0.49% | 17,900 | 133億5127万 | +0.42% | 11.1 | 0.31 |
| 04/13 | 1,432 | 1,440 | 1,425 | 1,435 | -0.69% | 14,600 | 132億8645万 | -0.69% | 11.04 | 0.31 |
| 04/12 | 1,449 | 1,461 | 1,437 | 1,445 | -1.16% | 14,500 | 133億7904万 | -0.48% | 11.12 | 0.31 |
| 04/11 | 1,456 | 1,463 | 1,431 | 1,462 | +1.25% | 21,700 | 135億3644万 | +0.34% | 11.25 | 0.32 |
| 04/10 | 1,432 | 1,454 | 1,432 | 1,444 | +1.83% | 10,900 | 133億6978万 | -1.16% | 11.11 | 0.31 |
| 04/07 | 1,415 | 1,443 | 1,415 | 1,418 | +0.28% | 8,800 | 131億2905万 | -3.21% | 10.91 | 0.31 |
| 04/06 | 1,418 | 1,433 | 1,412 | 1,414 | -1.81% | 15,300 | 130億9202万 | -3.81% | 10.88 | 0.31 |
| 04/05 | 1,470 | 1,470 | 1,440 | 1,440 | -3.49% | 14,000 | 133億3275万 | -2.44% | 11.08 | 0.31 |
| 04/04 | 1,473 | 1,492 | 1,464 | 1,492 | +2.19% | 32,900 | 138億1421万 | +0.81% | 11.48 | 0.32 |
| 04/03 | 1,459 | 1,502 | 1,459 | 1,460 | +0.69% | 19,100 | 135億1792万 | -1.55% | 11.24 | 0.32 |
| 03/31 | 1,436 | 1,461 | 1,431 | 1,450 | +2.55% | 36,000 | 134億2534万 | -2.49% | 11.16 | 0.32 |
| 03/30 | 1,419 | 1,431 | 1,410 | 1,414 | -3.42% | 17,100 | 130億9202万 | -5.16% | 10.88 | 0.31 |
| 03/29 | 1,414 | 1,464 | 1,414 | 1,464 | +4.5% | 20,300 | 135億5496万 | -2.27% | 11.27 | 0.32 |
| 03/28 | 1,418 | 1,428 | 1,398 | 1,401 | -0.36% | 12,700 | 129億7165万 | -6.6% | 10.78 | 0.3 |
| 03/27 | 1,405 | 1,416 | 1,399 | 1,406 | +0.29% | 7,600 | 130億1795万 | -6.58% | 10.82 | 0.31 |
| 03/24 | 1,390 | 1,425 | 1,385 | 1,402 | -0.14% | 18,700 | 129億8091万 | -7.03% | 10.79 | 0.31 |
| 03/23 | 1,398 | 1,408 | 1,379 | 1,404 | -1.34% | 14,300 | 129億9943万 | -7.14% | 10.8 | 0.31 |
| 03/22 | 1,422 | 1,433 | 1,399 | 1,423 | +3.04% | 20,800 | 131億7535万 | -6.07% | 10.95 | 0.31 |
| 03/20 | 1,452 | 1,452 | 1,381 | 1,381 | -2.88% | 30,800 | 127億8648万 | -8.97% | 10.63 | 0.3 |
| 03/17 | 1,422 | 1,436 | 1,396 | 1,422 | +0.99% | 17,200 | 131億6609万 | -6.45% | 10.94 | 0.31 |
| 03/16 | 1,400 | 1,426 | 1,387 | 1,408 | -3.03% | 28,700 | 130億3646万 | -7.37% | 10.84 | 0.31 |
| 03/15 | 1,470 | 1,487 | 1,439 | 1,452 | +2.98% | 25,200 | 134億4385万 | -4.54% | 11.17 | 0.32 |
| 03/14 | 1,450 | 1,450 | 1,399 | 1,410 | -5.31% | 37,900 | 130億5498万 | -7.18% | 10.85 | 0.31 |
| 03/13 | 1,518 | 1,518 | 1,470 | 1,489 | -2.93% | 38,500 | 137億8643万 | -1.85% | 11.46 | 0.32 |
| 03/10 | 1,654 | 1,654 | 1,533 | 1,534 | -7.03% | 41,000 | 142億308万 | +1.39% | 11.81 | 0.33 |
| 03/09 | 1,613 | 1,659 | 1,610 | 1,650 | +2.17% | 50,000 | 152億7711万 | +9.49% | 12.7 | 0.36 |
| 03/08 | 1,582 | 1,615 | 1,580 | 1,615 | +2.28% | 18,500 | 149億5305万 | +7.74% | 12.43 | 0.35 |
| 03/07 | 1,545 | 1,584 | 1,545 | 1,579 | +1.81% | 16,200 | 146億1973万 | +5.83% | 12.15 | 0.34 |
| 03/06 | 1,548 | 1,551 | 1,534 | 1,551 | -0.19% | 19,400 | 143億6048万 | +4.3% | 11.94 | 0.34 |
| 03/03 | 1,557 | 1,565 | 1,543 | 1,554 | +0.52% | 16,700 | 143億8826万 | +4.93% | 11.96 | 0.34 |
| 03/02 | 1,571 | 1,580 | 1,546 | 1,546 | -0.9% | 7,800 | 143億1419万 | +4.81% | 11.9 | 0.34 |
| 03/01 | 1,543 | 1,578 | 1,543 | 1,560 | +1.17% | 16,100 | 144億4381万 | +6.19% | 12.01 | 0.34 |
| 02/28 | 1,559 | 1,576 | 1,542 | 1,542 | -1.03% | 12,800 | 142億7715万 | +5.47% | 11.87 | 0.34 |
| 02/27 | 1,549 | 1,572 | 1,542 | 1,558 | +0.45% | 10,900 | 144億2529万 | +6.93% | 11.99 | 0.34 |
| 02/24 | 1,573 | 1,592 | 1,541 | 1,551 | -1.02% | 13,500 | 143億6048万 | +6.97% | 11.94 | 0.34 |
| 02/22 | 1,580 | 1,585 | 1,555 | 1,567 | -1.01% | 24,900 | 145億862万 | +8.59% | 12.06 | 0.34 |
| 02/21 | 1,535 | 1,583 | 1,535 | 1,583 | +3.87% | 19,400 | 146億5676万 | +10.24% | 12.18 | 0.34 |
| 02/20 | 1,503 | 1,525 | 1,503 | 1,524 | +0.99% | 18,200 | 141億1049万 | +6.65% | 11.73 | 0.33 |
| 02/17 | 1,484 | 1,517 | 1,484 | 1,509 | +0.8% | 19,900 | 139億7161万 | +6.04% | 11.61 | 0.33 |
| 02/16 | 1,512 | 1,515 | 1,484 | 1,497 | -0.07% | 21,700 | 138億6050万 | +5.35% | 11.52 | 0.33 |
| 02/15 | 1,485 | 1,507 | 1,485 | 1,498 | +1.08% | 32,400 | 138億6976万 | +5.72% | 11.53 | 0.33 |
| 02/14 | 1,467 | 1,485 | 1,464 | 1,482 | +0.54% | 23,200 | 137億2162万 | +4.96% | 11.41 | 0.32 |
| 02/13 | 1,448 | 1,484 | 1,448 | 1,474 | +1.38% | 31,200 | 136億4755万 | +4.76% | 11.34 | 0.32 |
| 02/10 | 1,420 | 1,461 | 1,420 | 1,454 | +3.78% | 33,000 | 134億6237万 | +3.78% | 11.19 | 0.32 |
| 02/09 | 1,440 | 1,447 | 1,401 | 1,401 | -2.51% | 19,200 | 129億7165万 | +0.29% | 10.78 | 0.3 |
| 02/08 | 1,405 | 1,437 | 1,405 | 1,437 | +2.64% | 42,800 | 133億497万 | +2.94% | 11.06 | 0.31 |
| 02/07 | 1,378 | 1,411 | 1,378 | 1,400 | +2.19% | 31,900 | 129億6239万 | +0.57% | 10.77 | 0.3 |
| 02/06 | 1,366 | 1,399 | 1,342 | 1,370 | -1.3% | 36,200 | 126億8463万 | -1.44% | 10.54 | 0.3 |
| 02/03 | 1,379 | 1,388 | 1,361 | 1,388 | +0.65% | 23,400 | 128億5129万 | -0.07% | 10.68 | 0.3 |
| 02/02 | 1,441 | 1,441 | 1,358 | 1,379 | -4.77% | 42,300 | 127億6796万 | -0.51% | 10.61 | 0.3 |
| 02/01 | 1,462 | 1,462 | 1,413 | 1,448 | +0.84% | 27,600 | 134億682万 | +4.85% | 11.14 | 0.32 |
| 01/31 | 1,448 | 1,462 | 1,422 | 1,436 | -1.31% | 55,200 | 132億9571万 | +4.44% | 11.05 | 0.31 |
| 01/30 | 1,440 | 1,462 | 1,425 | 1,455 | +2.18% | 66,700 | 134億7163万 | +6.28% | 11.2 | 0.32 |
| 01/27 | 1,393 | 1,435 | 1,391 | 1,424 | +2.74% | 39,900 | 131億8461万 | +4.71% | 10.96 | 0.31 |
| 01/26 | 1,399 | 1,405 | 1,382 | 1,386 | -0.93% | 33,500 | 128億3277万 | +2.36% | 10.67 | 0.3 |
| 01/25 | 1,394 | 1,399 | 1,372 | 1,399 | +0.29% | 189,000 | 129億5313万 | +3.78% | 10.77 | 0.3 |
| 01/24 | 1,398 | 1,401 | 1,381 | 1,395 | -0.21% | 276,200 | 129億1610万 | +4.1% | 10.74 | 0.3 |
| 01/23 | 1,410 | 1,412 | 1,379 | 1,398 | -0.14% | 323,700 | 129億4388万 | +4.8% | 10.76 | 0.3 |
| 01/20 | 1,355 | 1,407 | 1,353 | 1,400 | +2.64% | 19,700 | 129億6239万 | +5.5% | 10.77 | 0.3 |
| 01/19 | 1,390 | 1,391 | 1,362 | 1,364 | -3.26% | 21,400 | 126億2907万 | +3.41% | 10.5 | 0.3 |
| 01/18 | 1,374 | 1,410 | 1,347 | 1,410 | +1.59% | 28,400 | 130億5498万 | +7.39% | 10.85 | 0.31 |
| 01/17 | 1,390 | 1,406 | 1,362 | 1,388 | +0.58% | 22,800 | 128億5129万 | +6.36% | 10.68 | 0.3 |
| 01/16 | 1,437 | 1,450 | 1,377 | 1,380 | -4.96% | 40,300 | 127億7722万 | +6.24% | 10.62 | 0.3 |
| 01/13 | 1,405 | 1,472 | 1,405 | 1,452 | +3.35% | 48,400 | 134億4385万 | +12.3% | 11.17 | 0.32 |
| 01/12 | 1,360 | 1,427 | 1,341 | 1,405 | +1.81% | 34,700 | 130億869万 | +9.51% | 10.81 | 0.31 |
| 01/11 | 1,345 | 1,387 | 1,340 | 1,380 | +2.91% | 16,800 | 127億7722万 | +8.07% | 10.62 | 0.3 |
| 01/10 | 1,332 | 1,375 | 1,332 | 1,341 | +1.06% | 22,100 | 124億1612万 | +5.51% | 10.32 | 0.29 |
| 01/06 | 1,352 | 1,369 | 1,327 | 1,327 | -1.85% | 20,600 | 122億8650万 | +4.65% | 10.21 | 0.29 |
| 01/05 | 1,379 | 1,390 | 1,346 | 1,352 | -1.96% | 20,100 | 125億1797万 | +6.96% | 10.4 | 0.29 |
| 01/04 | 1,340 | 1,379 | 1,338 | 1,379 | +2.91% | 14,500 | 127億6796万 | +9.36% | 10.61 | 0.3 |
| 2022 | ||||||||||
| 12/30 | 1,359 | 1,370 | 1,340 | 1,340 | -1.47% | 12,500 | 124億686万 | +6.52% | 10.31 | 0.31 |
| 12/29 | 1,312 | 1,360 | 1,312 | 1,360 | +1.87% | 21,000 | 125億9204万 | +8.28% | 10.47 | 0.31 |
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 | 4,790 479 4/3 | 3,540 354 6/9 | 25,600 256,000 12/4 | - | - | +6.66% 7/11 | -13.39% 6/9 |
| 2008年 3月期 | 4,360 436 4/10 436 4/4 | 2,150 215 3/13 | 18,700 187,000 6/27 | - | - | +17.74% 4/2 | -15.68% 8/17 |
| 2009年 3月期 | 2,900 290 5/20 290 5/19 他2件 | 1,550 155 10/10 155 10/9 | 22,600 226,000 12/3 | - | - | +20.84% 11/5 | -21.89% 10/10 |
| 2010年 3月期 | 2,640 264 5/11 264 5/8 | 1,670 167 2/16 167 2/15 他2件 | 26,100 261,000 6/25 | - | - | +10.09% 12/3 | -11.03% 5/14 |
| 2011年 3月期 | 2,040 204 2/22 | 1,350 135 11/18 | 27,500 275,000 10/18 | 188億5164万 | 124億7535万 | +11.33% 2/21 | -17.04% 3/15 |
| 2012年 3月期 | 1,940 194 4/1 | 1,460 146 11/16 146 11/15 | 25,800 258,000 6/29 | 179億2754万 | 134億9186万 | +11.58% 7/4 | -11.76% 8/9 |
| 2013年 3月期 | 1,950 195 3/12 | 1,410 141 5/22 | 45,500 455,000 3/15 | 180億1995万 | 130億2981万 | +12.1% 2/6 | -6.65% 4/2 |
| 2014年 3月期 | 1,960 196 5/13 | 1,610 161 6/13 | 26,600 266,000 5/23 | 181億1236万 | 148億7801万 | +9.36% 6/28 | -9.57% 5/23 |
| 2015年 3月期 | 2,190 219 1/5 219 12/29 他2件 | 1,730 173 4/14 | 41,400 414,000 2/19 | 202億4114万 | 159億8693万 | +6.76% 12/25 | -6.86% 10/17 |
| 2016年 3月期 | 2,450 245 6/22 | 1,650 165 2/12 | 75,200 752,000 8/26 | 226億4419万 | 152億7543万 | +9.64% 6/22 | -10.52% 2/12 |
| 2017年 3月期 | 2,064 1/4 | 1,750 175 4/11 | 32,900 12/2 | 191億1027万 | 162億121万 | +4.79% 7/15 | -4.88% 8/16 |
| 2018年 3月期 | 2,039 5/16 5/15 | 1,816 3/26 | 31,700 2/6 | 188億7880万 | 168億1408万 | +2.32% 10/10 | -3.58% 11/15 |
| 2019年 3月期 | 1,898 7/31 | 1,487 2/8 | 38,500 5/11 | 175億7330万 | 137億6791万 | +10.93% 3/26 | -7.77% 2/1 |
| 2020年 3月期 | 1,807 7/3 | 910 3/17 | 37,700 3/30 | 167億3075万 | 84億2555万 | +7.78% 9/26 | -29.92% 3/13 |
| 2021年 3月期 | 1,590 12/4 | 968 5/18 | 56,700 3/5 | 147億2158万 | 89億6257万 | +26.56% 9/18 | -11.97% 1/5 |
| 2022年 3月期 | 1,429 3/29 | 1,059 7/9 | 77,500 3/29 | 132億3090万 | 98億512万 | +10.84% 3/29 | -9.42% 3/8 |
| 2023年 3月期 | 1,659 3/9 | 1,100 10/17 | 323,700 1/23 | 153億6044万 | 101億8474万 | +12.33% 1/13 | -10% 10/17 |
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）