株価チャート
株価
3/28
- 前日 (3/27)
- 4,025
- 始値
- 4,045
- 高値
- 4,070
- 安値
- 4,035
- 終値 +1.12%
- 4,070
- 出来高 -48.39%
- 4,800
乖離率
- 株価（5日）
移動平均値 - +0.15%
4,064 - 株価（25日）
移動平均値 - -4.88%
4,279 - 出来高（5日）
移動平均値 - -28.57%
6,720
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 | 4,045 | 4,070 | 4,035 | 4,070 | +1.12% | 4,800 | 265億65万 | -4.88% | 34.79 | 0.75 |
| 03/27 | 4,115 | 4,140 | 4,025 | 4,025 | -2.31% | 9,300 | 262億765万 | -6.22% | 34.4 | 0.74 |
| 03/24 | 4,090 | 4,125 | 4,075 | 4,120 | +0.73% | 5,100 | 268億2621万 | -4.34% | 35.21 | 0.76 |
| 03/23 | 4,020 | 4,090 | 4,005 | 4,090 | +1.87% | 5,400 | 266億3088万 | -5.3% | 34.96 | 0.75 |
| 03/22 | 4,080 | 4,080 | 4,010 | 4,015 | -0.99% | 9,000 | 261億4254万 | -7.32% | 34.32 | 0.74 |
| 03/20 | 4,125 | 4,140 | 4,045 | 4,055 | -2.29% | 9,000 | 264億298万 | -6.7% | 34.66 | 0.75 |
| 03/17 | 4,260 | 4,260 | 4,150 | 4,150 | -1.31% | 7,400 | 270億2155万 | -4.73% | 35.47 | 0.77 |
| 03/16 | 4,195 | 4,205 | 4,140 | 4,205 | +1.57% | 7,400 | 273億7967万 | -3.6% | 35.94 | 0.78 |
| 03/15 | 4,140 | 4,190 | 4,140 | 4,140 | +0.73% | 4,400 | 269億5644万 | -5.11% | 35.38 | 0.76 |
| 03/14 | 4,190 | 4,190 | 4,080 | 4,110 | -1.91% | 7,200 | 267億6110万 | -5.93% | 35.13 | 0.76 |
| 03/13 | 4,180 | 4,195 | 4,110 | 4,190 | -0.24% | 13,000 | 272億8200万 | -4.21% | 35.81 | 0.77 |
| 03/10 | 4,290 | 4,320 | 4,200 | 4,200 | -3.67% | 14,900 | 273億4711万 | -3.96% | 35.9 | 0.78 |
| 03/09 | 4,400 | 4,440 | 4,325 | 4,360 | -4.39% | 35,500 | 283億8891万 | -0.37% | 37.27 | 0.8 |
| 03/08 | 4,485 | 4,595 | 4,485 | 4,560 | +1.67% | 21,400 | 296億9115万 | +4.35% | 38.97 | 0.84 |
| 03/07 | 4,405 | 4,485 | 4,405 | 4,485 | +1.82% | 7,900 | 292億281万 | +2.99% | 38.33 | 0.83 |
| 03/06 | 4,450 | 4,450 | 4,400 | 4,405 | -1.01% | 8,400 | 286億8191万 | +1.47% | 37.65 | 0.81 |
| 03/03 | 4,430 | 4,455 | 4,410 | 4,450 | +0.79% | 6,600 | 289億7492万 | +2.63% | 38.03 | 0.82 |
| 03/02 | 4,410 | 4,430 | 4,375 | 4,415 | +0.11% | 5,300 | 287億4702万 | +2.03% | 37.74 | 0.81 |
| 03/01 | 4,405 | 4,430 | 4,360 | 4,410 | +0.34% | 5,500 | 287億1447万 | +2.11% | 37.69 | 0.81 |
| 02/28 | 4,400 | 4,415 | 4,370 | 4,395 | -0.11% | 5,400 | 286億1680万 | +1.95% | 37.56 | 0.81 |
| 02/27 | 4,400 | 4,420 | 4,400 | 4,400 | 0% | 3,000 | 286億4935万 | +2.16% | 37.61 | 0.81 |
| 02/24 | 4,415 | 4,425 | 4,380 | 4,400 | -0.11% | 5,500 | 286億4935万 | +2.44% | 37.61 | 0.81 |
| 02/22 | 4,430 | 4,430 | 4,395 | 4,405 | -1.01% | 3,000 | 286億8191万 | +2.87% | 37.65 | 0.81 |
| 02/21 | 4,415 | 4,450 | 4,370 | 4,450 | -0.22% | 4,800 | 289億7492万 | +4.22% | 38.03 | 0.82 |
| 02/20 | 4,390 | 4,475 | 4,390 | 4,460 | +1.36% | 4,100 | 290億4003万 | +4.84% | 38.12 | 0.82 |
| 02/17 | 4,380 | 4,420 | 4,375 | 4,400 | -0.11% | 3,300 | 286億4935万 | +3.85% | 37.61 | 0.81 |
| 02/16 | 4,400 | 4,430 | 4,400 | 4,405 | -0.45% | 3,800 | 286億8191万 | +4.31% | 37.65 | 0.81 |
| 02/15 | 4,385 | 4,450 | 4,350 | 4,425 | +0.34% | 7,200 | 288億1213万 | +5.13% | 37.82 | 0.82 |
| 02/14 | 4,325 | 4,440 | 4,325 | 4,410 | +1.03% | 7,500 | 287億1447万 | +5.15% | 37.69 | 0.81 |
| 02/13 | 4,285 | 4,440 | 4,285 | 4,365 | +1.51% | 10,800 | 284億2146万 | +4.43% | 37.31 | 0.81 |
| 02/10 | 4,300 | 4,345 | 4,300 | 4,300 | 0% | 3,600 | 279億9823万 | +3.17% | 36.75 | 0.79 |
| 02/09 | 4,200 | 4,310 | 4,195 | 4,300 | +1.3% | 7,200 | 279億9823万 | +3.44% | 36.75 | 0.79 |
| 02/08 | 4,240 | 4,245 | 4,200 | 4,245 | -1.05% | 4,100 | 276億4012万 | +2.34% | 36.28 | 0.78 |
| 02/07 | 4,175 | 4,300 | 4,175 | 4,290 | +1.78% | 7,000 | 279億3312万 | +3.6% | 36.67 | 0.79 |
| 02/06 | 4,165 | 4,235 | 4,165 | 4,215 | +0.84% | 8,000 | 274億4478万 | +1.98% | 36.03 | 0.78 |
| 02/03 | 4,220 | 4,260 | 4,170 | 4,180 | -1.99% | 4,400 | 272億1689万 | +1.28% | 35.73 | 0.77 |
| 02/02 | 4,220 | 4,305 | 4,220 | 4,265 | +1.19% | 14,800 | 277億7034万 | +3.44% | 36.45 | 0.79 |
| 02/01 | 4,170 | 4,230 | 4,170 | 4,215 | +0.96% | 11,800 | 274億4478万 | +2.46% | 36.03 | 0.78 |
| 01/31 | 4,145 | 4,205 | 4,120 | 4,175 | +0.6% | 14,300 | 271億8433万 | +1.61% | 16.04 | 0.77 |
| 01/30 | 4,175 | 4,190 | 4,115 | 4,150 | -3.04% | 51,700 | 270億2155万 | +1.12% | 15.95 | 0.77 |
| 01/27 | 4,250 | 4,310 | 4,240 | 4,280 | +1.42% | 67,100 | 278億6801万 | +4.36% | 16.45 | 0.79 |
| 01/26 | 4,220 | 4,220 | 4,185 | 4,220 | 0% | 5,100 | 274億7733万 | +3.1% | 16.22 | 0.78 |
| 01/25 | 4,250 | 4,250 | 4,210 | 4,220 | +0.24% | 6,400 | 274億7733万 | +3.15% | 16.22 | 0.78 |
| 01/24 | 4,285 | 4,285 | 4,190 | 4,210 | -1.98% | 6,700 | 274億1222万 | +2.91% | 16.18 | 0.78 |
| 01/23 | 4,130 | 4,295 | 4,130 | 4,295 | +4.76% | 19,600 | 279億6568万 | +4.88% | 16.5 | 0.79 |
| 01/20 | 4,080 | 4,110 | 4,080 | 4,100 | +0.49% | 4,700 | 266億9599万 | +0.05% | 15.76 | 0.76 |
| 01/19 | 4,075 | 4,080 | 4,065 | 4,080 | -0.12% | 10,700 | 265億6576万 | -0.61% | 15.68 | 0.75 |
| 01/18 | 4,065 | 4,090 | 4,060 | 4,085 | +0.49% | 7,500 | 265億9832万 | -0.75% | 15.7 | 0.75 |
| 01/17 | 4,055 | 4,065 | 4,045 | 4,065 | +0.62% | 4,300 | 264億6810万 | -1.53% | 15.62 | 0.75 |
| 01/16 | 4,035 | 4,065 | 4,035 | 4,040 | +0.12% | 6,500 | 263億532万 | -2.44% | 15.52 | 0.75 |
| 01/13 | 4,035 | 4,050 | 4,030 | 4,035 | -0.37% | 14,700 | 262億7276万 | -2.77% | 15.51 | 0.74 |
| 01/12 | 4,075 | 4,075 | 4,045 | 4,050 | -0.49% | 10,900 | 263億7043万 | -2.57% | 15.56 | 0.75 |
| 01/11 | 4,050 | 4,075 | 4,050 | 4,070 | +0.62% | 14,100 | 265億65万 | -2.28% | 15.64 | 0.75 |
| 01/10 | 4,065 | 4,070 | 4,025 | 4,045 | -0.49% | 36,100 | 263億3787万 | -3.04% | 15.54 | 0.75 |
| 01/06 | 4,025 | 4,065 | 4,020 | 4,065 | +0.87% | 17,500 | 264億6810万 | -2.82% | 15.62 | 0.75 |
| 01/05 | 4,095 | 4,095 | 4,030 | 4,030 | -1.23% | 17,900 | 262億4020万 | -3.93% | 15.49 | 0.74 |
| 01/04 | 4,080 | 4,100 | 4,075 | 4,080 | +0.25% | 8,000 | 265億6576万 | -3.02% | 15.68 | 0.75 |
| 2022 | ||||||||||
| 12/30 | 4,060 | 4,105 | 4,060 | 4,070 | -0.25% | 64,300 | 265億65万 | -3.49% | 15.64 | 0.75 |
| 12/29 | 4,060 | 4,105 | 4,060 | 4,080 | 0% | 6,300 | 265億6576万 | -3.48% | 15.68 | 0.75 |
| 12/28 | 4,055 | 4,080 | 4,055 | 4,080 | +0.37% | 6,100 | 265億6576万 | -3.71% | 15.68 | 0.75 |
| 12/27 | 4,055 | 4,070 | 4,050 | 4,065 | +0.25% | 4,100 | 264億6810万 | -4.22% | 15.62 | 0.75 |
| 12/26 | 4,070 | 4,080 | 4,055 | 4,055 | -0.37% | 12,500 | 264億298万 | -4.61% | 15.58 | 0.75 |
| 12/23 | 4,085 | 4,110 | 4,070 | 4,070 | 0% | 35,900 | 265億65万 | -4.39% | 15.64 | 0.75 |
| 12/22 | 4,060 | 4,085 | 4,060 | 4,070 | +0.37% | 4,300 | 265億65万 | -4.44% | 15.64 | 0.75 |
| 12/21 | 4,060 | 4,095 | 4,055 | 4,055 | -0.73% | 6,700 | 264億298万 | -4.83% | 15.58 | 0.75 |
| 12/20 | 4,185 | 4,200 | 4,055 | 4,085 | -2.39% | 13,400 | 265億9832万 | -4.2% | 15.7 | 0.75 |
| 12/19 | 4,230 | 4,250 | 4,165 | 4,185 | -0.48% | 6,700 | 272億4944万 | -1.92% | 16.08 | 0.77 |
| 12/16 | 4,300 | 4,300 | 4,205 | 4,205 | -2.66% | 15,000 | 273億7967万 | -1.52% | 16.16 | 0.78 |
| 12/15 | 4,365 | 4,365 | 4,305 | 4,320 | -1.03% | 2,100 | 281億2846万 | +1.15% | 16.6 | 0.8 |
| 12/14 | 4,320 | 4,365 | 4,290 | 4,365 | +1.99% | 6,400 | 284億2146万 | +2.3% | 16.77 | 0.81 |
| 12/13 | 4,380 | 4,380 | 4,280 | 4,280 | -1.83% | 7,500 | 278億6801万 | +0.47% | 16.45 | 0.79 |
| 12/12 | 4,385 | 4,385 | 4,345 | 4,360 | -0.57% | 2,900 | 283億8891万 | +2.44% | 16.75 | 0.8 |
| 12/09 | 4,355 | 4,395 | 4,350 | 4,385 | +0.11% | 16,600 | 285億5169万 | +3.25% | 16.85 | 0.81 |
| 12/08 | 4,450 | 4,495 | 4,305 | 4,380 | +2.58% | 26,400 | 285億1913万 | +3.25% | 16.83 | 0.81 |
| 12/07 | 4,210 | 4,310 | 4,210 | 4,270 | +1.3% | 7,700 | 278億290万 | +0.73% | 16.41 | 0.79 |
| 12/06 | 4,240 | 4,240 | 4,215 | 4,215 | -0.82% | 3,800 | 274億4478万 | -0.54% | 16.2 | 0.78 |
| 12/05 | 4,230 | 4,270 | 4,230 | 4,250 | +0.47% | 4,400 | 276億7267万 | +0.24% | 16.33 | 0.78 |
| 12/02 | 4,295 | 4,295 | 4,230 | 4,230 | -2.2% | 8,100 | 275億4245万 | -0.24% | 16.25 | 0.78 |
| 12/01 | 4,400 | 4,400 | 4,310 | 4,325 | -0.69% | 6,400 | 281億6101万 | +2% | 16.62 | 0.8 |
| 11/30 | 4,355 | 4,405 | 4,350 | 4,355 | +0.46% | 8,100 | 283億5635万 | +2.83% | 16.74 | 0.8 |
| 11/29 | 4,350 | 4,355 | 4,330 | 4,335 | 0% | 1,400 | 282億2613万 | +2.51% | 16.66 | 0.8 |
| 11/28 | 4,330 | 4,355 | 4,320 | 4,335 | +0.12% | 2,700 | 282億2613万 | +2.63% | 16.66 | 0.8 |
| 11/25 | 4,320 | 4,365 | 4,315 | 4,330 | +0.23% | 6,100 | 281億9357万 | +2.66% | 16.64 | 0.8 |
| 11/24 | 4,270 | 4,320 | 4,270 | 4,320 | +1.41% | 6,800 | 281億2846万 | +2.59% | 16.6 | 0.8 |
| 11/22 | 4,250 | 4,265 | 4,245 | 4,260 | +0.47% | 4,800 | 277億3778万 | +1.31% | 16.37 | 0.79 |
| 11/21 | 4,240 | 4,250 | 4,230 | 4,240 | +0.95% | 2,800 | 276億756万 | +0.95% | 16.29 | 0.78 |
| 11/18 | 4,175 | 4,215 | 4,175 | 4,200 | +1.69% | 3,400 | 273億4711万 | +0.12% | 16.14 | 0.78 |
| 11/17 | 4,135 | 4,180 | 4,130 | 4,130 | +0.61% | 1,600 | 268億9133万 | -1.38% | 15.87 | 0.76 |
| 11/16 | 4,185 | 4,185 | 4,105 | 4,105 | -0.61% | 4,000 | 267億2854万 | -1.94% | 15.77 | 0.76 |
| 11/15 | 4,130 | 4,160 | 4,115 | 4,130 | -0.72% | 2,100 | 268億9133万 | -1.22% | 15.87 | 0.76 |
| 11/14 | 4,220 | 4,220 | 4,130 | 4,160 | -2.23% | 3,100 | 270億8666万 | -0.43% | 15.99 | 0.77 |
| 11/11 | 4,240 | 4,275 | 4,230 | 4,255 | +0.47% | 5,700 | 277億523万 | +2.01% | 16.35 | 0.79 |
| 11/10 | 4,230 | 4,235 | 4,205 | 4,235 | +0.36% | 2,800 | 275億7500万 | +1.83% | 16.27 | 0.78 |
| 11/09 | 4,215 | 4,245 | 4,215 | 4,220 | +0.84% | 2,800 | 274億7733万 | +1.76% | 16.22 | 0.78 |
| 11/08 | 4,180 | 4,230 | 4,180 | 4,185 | +0.12% | 4,100 | 272億4944万 | +1.26% | 16.08 | 0.77 |
| 11/07 | 4,155 | 4,195 | 4,110 | 4,180 | +0.6% | 4,500 | 272億1689万 | +1.36% | 16.06 | 0.77 |
| 11/04 | 4,235 | 4,235 | 4,155 | 4,155 | -2% | 5,100 | 270億5411万 | +0.95% | 15.97 | 0.77 |
| 11/02 | 4,320 | 4,320 | 4,230 | 4,240 | -1.85% | 4,700 | 276億756万 | +3.21% | 16.29 | 0.78 |
| 11/01 | 4,245 | 4,320 | 4,245 | 4,320 | +1.77% | 4,800 | 281億2846万 | +5.42% | 16.6 | 0.8 |
| 10/31 | 4,270 | 4,270 | 4,205 | 4,245 | -0.59% | 3,900 | 276億4012万 | +3.87% | 16.31 | 0.78 |
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 1月期 | 5,880 588 5/1 | 3,460 346 1/16 | 16,700 167,000 4/26 | - | - | +7.33% 4/26 | -17.41% 8/17 |
| 2009年 1月期 | 4,200 420 5/19 | 3,050 305 10/7 | 11,300 113,000 10/7 | - | - | +11.14% 4/3 | -10.94% 10/10 |
| 2010年 1月期 | 4,050 405 3/30 | 3,500 350 2/24 | 6,600 66,000 9/11 | - | - | +7.47% 3/27 | -4.76% 2/1 |
| 2011年 1月期 | 3,700 370 4/8 370 4/7 他4件 | 2,710 271 11/2 | 9,500 95,000 9/2 | 240億9151万 | 176億4540万 | +4.34% 1/6 | -11.75% 11/2 |
| 2012年 1月期 | 3,010 301 1/20 | 2,140 214 3/15 | 18,500 185,000 1/12 | 195億9876万 | 139億3400万 | +5.83% 5/6 | -22.28% 3/15 |
| 2013年 1月期 | 3,850 385 1/9 | 2,720 272 2/6 | 34,800 348,000 1/29 | 250億6819万 | 177億1051万 | +16.09% 1/10 | -8.48% 2/15 |
| 2014年 1月期 | 5,500 550 9/9 | 3,380 338 2/15 | 32,700 327,000 4/5 | 358億1170万 | 220億792万 | +21.59% 3/14 | -13.38% 6/7 |
| 2015年 1月期 | 5,190 519 11/17 519 7/8 | 4,390 439 2/4 | 21,400 214,000 7/29 | 337億9322万 | 285億8425万 | +4.8% 4/4 | -5.6% 8/8 |
| 2016年 1月期 | 5,170 517 12/18 | 4,740 474 9/25 474 8/25 | 32,200 322,000 1/27 | 336億6300万 | 308億6317万 | +3.48% 11/12 | -7.59% 2/12 |
| 2017年 1月期 | 5,470 547 1/12 | 4,510 451 2/12 | 44,600 446,000 1/27 | 356億1636万 | 293億6559万 | +5.17% 9/23 | -3.38% 8/3 |
| 2018年 1月期 | 6,450 645 7/26 | 4,970 497 2/1 | 42,900 1/29 | 419億9736万 | 323億6075万 | +8.51% 7/26 | -12.72% 2/6 |
| 2019年 1月期 | 5,900 6/15 | 4,515 12/25 | 50,000 1/29 | 384億1618万 | 293億9814万 | +5.99% 5/8 | -8.15% 7/27 |
| 2020年 1月期 | 6,520 12/5 | 4,580 2/1 | 89,500 1/30 | 424億5314万 | 298億2137万 | +6.81% 9/24 | -21.32% 3/9 |
| 2021年 1月期 | 6,110 2/6 | 3,505 3/19 3/17 | 87,800 1/8 | 397億8354万 | 228億2181万 | +15.1% 6/5 | -28.46% 3/13 |
| 2022年 1月期 | 5,170 3/30 | 3,820 1/31 1/28 | 83,500 1/7 | 336億6299万 | 248億7285万 | +10.63% 3/29 | -10.95% 5/12 |
| 2023年 1月期 | 4,495 12/8 | 3,770 6/20 | 67,100 1/27 | 292億6792万 | 245億4729万 | +6.51% 6/9 | -5.47% 6/20 |
| 最新 | 4,070 2023/3/28 | 4,800 | 265億65万 | -4.88% 4,279 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 56%（1.56倍）
- 1986/12/27 vs 1985/12/28
- 56%（1.56倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- 64%（1.64倍）
- 1989/12/29 vs 1988/12/28
- 27%（1.27倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- 44%（1.44倍）
- 1992/12/30 vs 1991/12/30
- -50%（0.5倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/03/28 vs 2022/12/30
- 0%（1倍）
- 過去安値
1,382円（1983/01/04） - 195%（2.95倍）
4,070円（3/28）