株価チャート
株価
6/5
- 前日 (6/2)
- 3,135
- 始値
- 3,170
- 高値
- 3,175
- 安値
- 3,155
- 終値 +0.96%
- 3,165
- 出来高 -17.95%
- 6,400
乖離率
- 株価(5日)
移動平均値 - +1.15%
3,129 - 株価(25日)
移動平均値 - -1.43%
3,211 - 出来高(5日)
移動平均値 - -54.55%
14,080
2023/01/10~2023/06/05
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 | ||||||||||
06/05 | 3,170 | 3,175 | 3,155 | 3,165 | +0.96% | 6,400 | 398億7900万 | -1.43% | 12.78 | 0.81 |
06/02 | 3,095 | 3,150 | 3,095 | 3,135 | +1.62% | 7,800 | 395億100万 | -2.49% | 12.66 | 0.8 |
06/01 | 3,095 | 3,125 | 3,085 | 3,085 | -0.32% | 12,600 | 388億7100万 | -4.22% | 12.45 | 0.78 |
05/31 | 3,165 | 3,165 | 3,085 | 3,095 | -2.21% | 35,700 | 389億9700万 | -4.12% | 12.49 | 0.79 |
05/30 | 3,185 | 3,190 | 3,165 | 3,165 | -0.78% | 7,900 | 398億7900万 | -2.1% | 12.78 | 0.81 |
05/29 | 3,190 | 3,205 | 3,190 | 3,190 | +0.16% | 10,000 | 401億9400万 | -1.45% | 12.88 | 0.81 |
05/26 | 3,205 | 3,225 | 3,170 | 3,185 | -0.47% | 21,400 | 401億3100万 | -1.67% | 12.86 | 0.81 |
05/25 | 3,210 | 3,210 | 3,200 | 3,200 | -0.31% | 8,600 | 403億2000万 | -1.3% | 12.92 | 0.81 |
05/24 | 3,230 | 3,230 | 3,210 | 3,210 | -0.62% | 4,600 | 404億4600万 | -1.02% | 12.96 | 0.82 |
05/23 | 3,255 | 3,255 | 3,215 | 3,230 | -0.77% | 6,000 | 406億9800万 | -0.4% | 13.04 | 0.82 |
05/22 | 3,245 | 3,255 | 3,220 | 3,255 | +1.09% | 4,400 | 410億1300万 | +0.37% | 13.14 | 0.83 |
05/19 | 3,240 | 3,245 | 3,220 | 3,220 | -0.62% | 4,900 | 405億7200万 | -0.65% | 13 | 0.82 |
05/18 | 3,260 | 3,270 | 3,230 | 3,240 | -0.31% | 6,100 | 408億2400万 | 0% | 13.08 | 0.82 |
05/17 | 3,300 | 3,300 | 3,250 | 3,250 | -1.81% | 11,200 | 409億5000万 | +0.37% | 13.12 | 0.83 |
05/16 | 3,295 | 3,315 | 3,285 | 3,310 | +0.46% | 9,200 | 417億600万 | +2.26% | 13.36 | 0.84 |
05/15 | 3,270 | 3,295 | 3,265 | 3,295 | +0.92% | 4,400 | 415億1700万 | +1.95% | 13.3 | 0.84 |
05/12 | 3,230 | 3,270 | 3,220 | 3,265 | +1.71% | 7,100 | 411億3900万 | +1.11% | 13.18 | 0.83 |
05/11 | 3,225 | 3,235 | 3,210 | 3,210 | 0% | 4,900 | 404億4600万 | -0.65% | 12.96 | 0.82 |
05/10 | 3,230 | 3,240 | 3,205 | 3,210 | -0.93% | 5,900 | 404億4600万 | -0.74% | 12.96 | 0.82 |
05/09 | 3,215 | 3,255 | 3,215 | 3,240 | +0.93% | 6,500 | 408億2400万 | +0.12% | 13.08 | 0.82 |
05/08 | 3,225 | 3,240 | 3,210 | 3,210 | -0.47% | 5,900 | 404億4600万 | -0.83% | 12.96 | 0.82 |
05/02 | 3,265 | 3,265 | 3,225 | 3,225 | -0.77% | 7,100 | 406億3500万 | -0.46% | 13.02 | 0.82 |
05/01 | 3,215 | 3,250 | 3,205 | 3,250 | +1.56% | 7,500 | 409億5000万 | +0.28% | 13.12 | 0.83 |
04/28 | 3,210 | 3,220 | 3,190 | 3,200 | -1.23% | 13,100 | 403億2000万 | -1.23% | 12.92 | 0.81 |
04/27 | 3,260 | 3,265 | 3,210 | 3,240 | -0.31% | 10,700 | 408億2400万 | 0% | 13.08 | 0.82 |
04/26 | 3,265 | 3,265 | 3,225 | 3,250 | -1.07% | 10,100 | 409億5000万 | +0.31% | 13.12 | 0.83 |
04/25 | 3,255 | 3,285 | 3,255 | 3,285 | +0.77% | 4,200 | 413億9100万 | +1.42% | 13.26 | 0.84 |
04/24 | 3,240 | 3,260 | 3,240 | 3,260 | +0.77% | 3,700 | 410億7600万 | +0.8% | 13.16 | 0.83 |
04/21 | 3,225 | 3,240 | 3,225 | 3,235 | -0.46% | 3,200 | 407億6100万 | +0.06% | 13.06 | 0.82 |
04/20 | 3,250 | 3,260 | 3,240 | 3,250 | 0% | 2,600 | 409億5000万 | +0.53% | 13.12 | 0.83 |
04/19 | 3,250 | 3,250 | 3,235 | 3,250 | 0% | 2,300 | 409億5000万 | +0.53% | 13.12 | 0.83 |
04/18 | 3,245 | 3,255 | 3,230 | 3,250 | +0.78% | 5,800 | 409億5000万 | +0.56% | 13.12 | 0.83 |
04/17 | 3,235 | 3,235 | 3,200 | 3,225 | +0.31% | 5,000 | 406億3500万 | -0.28% | 13.02 | 0.82 |
04/14 | 3,225 | 3,235 | 3,200 | 3,215 | -0.31% | 5,900 | 405億900万 | -0.71% | 12.98 | 0.82 |
04/13 | 3,215 | 3,225 | 3,210 | 3,225 | +0.47% | 3,300 | 406億3500万 | -0.59% | 13.02 | 0.82 |
04/12 | 3,210 | 3,220 | 3,195 | 3,210 | 0% | 4,600 | 404億4600万 | -1.17% | 12.96 | 0.82 |
04/11 | 3,185 | 3,220 | 3,185 | 3,210 | +0.78% | 8,600 | 404億4600万 | -1.32% | 12.96 | 0.82 |
04/10 | 3,210 | 3,220 | 3,170 | 3,185 | -0.93% | 7,700 | 401億3100万 | -2.21% | 12.86 | 0.81 |
04/07 | 3,205 | 3,220 | 3,190 | 3,215 | +0.78% | 2,900 | 405億900万 | -1.47% | 12.98 | 0.82 |
04/06 | 3,230 | 3,230 | 3,190 | 3,190 | -1.24% | 7,900 | 401億9400万 | -2.3% | 12.88 | 0.81 |
04/05 | 3,265 | 3,265 | 3,225 | 3,230 | -2.27% | 6,500 | 406億9800万 | -1.19% | 13.04 | 0.82 |
04/04 | 3,295 | 3,305 | 3,265 | 3,305 | +0.3% | 12,800 | 416億4300万 | +1.1% | 13.34 | 0.84 |
04/03 | 3,245 | 3,295 | 3,240 | 3,295 | +1.07% | 6,600 | 415億1700万 | +0.83% | 13.3 | 0.84 |
03/31 | 3,230 | 3,260 | 3,230 | 3,260 | +0.46% | 3,900 | 410億7600万 | -0.18% | 34.82 | 0.83 |
03/30 | 3,205 | 3,250 | 3,190 | 3,245 | -1.52% | 15,200 | 408億8700万 | -0.61% | 34.66 | 0.83 |
03/29 | 3,220 | 3,295 | 3,220 | 3,295 | +1.54% | 36,800 | 415億1700万 | +0.89% | 35.19 | 0.84 |
03/28 | 3,250 | 3,250 | 3,220 | 3,245 | +0.78% | 10,300 | 408億8700万 | -0.61% | 34.66 | 0.83 |
03/27 | 3,240 | 3,255 | 3,200 | 3,220 | +0.31% | 24,300 | 405億7200万 | -1.41% | 34.39 | 0.82 |
03/24 | 3,220 | 3,220 | 3,185 | 3,210 | -0.62% | 32,300 | 404億4600万 | -1.77% | 34.28 | 0.82 |
03/23 | 3,195 | 3,230 | 3,190 | 3,230 | +0.16% | 8,800 | 406億9800万 | -1.19% | 34.5 | 0.82 |
03/22 | 3,200 | 3,245 | 3,200 | 3,225 | +1.42% | 9,400 | 406億3500万 | -1.38% | 34.44 | 0.82 |
03/20 | 3,225 | 3,225 | 3,170 | 3,180 | -1.4% | 16,800 | 400億6800万 | -2.75% | 33.96 | 0.81 |
03/17 | 3,230 | 3,235 | 3,220 | 3,225 | -0.15% | 18,600 | 406億3500万 | -1.47% | 34.44 | 0.82 |
03/16 | 3,220 | 3,235 | 3,185 | 3,230 | -0.46% | 10,800 | 406億9800万 | -1.34% | 34.5 | 0.82 |
03/15 | 3,220 | 3,280 | 3,220 | 3,245 | +0.46% | 5,900 | 408億8700万 | -0.92% | 34.66 | 0.83 |
03/14 | 3,280 | 3,280 | 3,220 | 3,230 | -2.12% | 7,900 | 406億9800万 | -1.43% | 34.5 | 0.82 |
03/13 | 3,300 | 3,300 | 3,260 | 3,300 | -0.6% | 5,400 | 415億8000万 | +0.67% | 35.24 | 0.84 |
03/10 | 3,365 | 3,365 | 3,300 | 3,320 | -1.34% | 16,000 | 418億3200万 | +1.41% | 35.46 | 0.84 |
03/09 | 3,355 | 3,365 | 3,350 | 3,365 | +1.05% | 6,300 | 423億9900万 | +2.84% | 35.94 | 0.86 |
03/08 | 3,320 | 3,365 | 3,320 | 3,330 | -0.15% | 8,300 | 419億5800万 | +1.87% | 35.57 | 0.85 |
03/07 | 3,325 | 3,335 | 3,325 | 3,335 | +0.3% | 4,700 | 420億2100万 | +2.05% | 35.62 | 0.85 |
03/06 | 3,325 | 3,325 | 3,310 | 3,325 | 0% | 4,000 | 418億9500万 | +1.78% | 35.51 | 0.85 |
03/03 | 3,260 | 3,325 | 3,260 | 3,325 | +1.53% | 7,400 | 418億9500万 | +1.81% | 35.51 | 0.85 |
03/02 | 3,270 | 3,290 | 3,270 | 3,275 | +0.15% | 3,400 | 412億6500万 | +0.37% | 34.98 | 0.83 |
03/01 | 3,260 | 3,275 | 3,260 | 3,270 | +0.62% | 3,800 | 412億200万 | +0.15% | 34.92 | 0.83 |
02/28 | 3,300 | 3,300 | 3,250 | 3,250 | -0.46% | 4,600 | 409億5000万 | -0.49% | 34.71 | 0.83 |
02/27 | 3,260 | 3,265 | 3,240 | 3,265 | +0.31% | 3,500 | 411億3900万 | -0.12% | 34.87 | 0.83 |
02/24 | 3,235 | 3,255 | 3,235 | 3,255 | +0.46% | 2,400 | 410億1300万 | -0.4% | 34.76 | 0.83 |
02/22 | 3,250 | 3,250 | 3,240 | 3,240 | -0.46% | 2,300 | 408億2400万 | -0.86% | 34.6 | 0.82 |
02/21 | 3,270 | 3,275 | 3,255 | 3,255 | -0.46% | 1,300 | 410億1300万 | -0.4% | 34.76 | 0.83 |
02/20 | 3,280 | 3,280 | 3,270 | 3,270 | 0% | 1,400 | 412億200万 | +0.15% | 34.92 | 0.83 |
02/17 | 3,280 | 3,290 | 3,255 | 3,270 | 0% | 2,900 | 412億200万 | +0.31% | 34.92 | 0.83 |
02/16 | 3,250 | 3,275 | 3,250 | 3,270 | +0.93% | 2,500 | 412億200万 | +0.46% | 34.92 | 0.83 |
02/15 | 3,250 | 3,250 | 3,240 | 3,240 | -0.15% | 1,600 | 408億2400万 | -0.31% | 34.6 | 0.82 |
02/14 | 3,230 | 3,250 | 3,225 | 3,245 | +0.46% | 3,700 | 408億8700万 | -0.06% | 34.66 | 0.83 |
02/13 | 3,260 | 3,275 | 3,230 | 3,230 | -0.92% | 1,800 | 406億9800万 | -0.43% | 34.5 | 0.82 |
02/10 | 3,225 | 3,260 | 3,225 | 3,260 | +0.31% | 2,300 | 410億7600万 | +0.59% | 34.82 | 0.83 |
02/09 | 3,250 | 3,255 | 3,235 | 3,250 | 0% | 2,300 | 409億5000万 | +0.37% | 34.71 | 0.83 |
02/08 | 3,290 | 3,290 | 3,250 | 3,250 | -1.52% | 2,000 | 409億5000万 | +0.43% | 34.71 | 0.83 |
02/07 | 3,265 | 3,300 | 3,250 | 3,300 | +1.69% | 4,200 | 415億8000万 | +1.98% | 35.24 | 0.84 |
02/06 | 3,220 | 3,245 | 3,220 | 3,245 | +0.93% | 1,700 | 408億8700万 | +0.31% | 34.66 | 0.83 |
02/03 | 3,225 | 3,230 | 3,215 | 3,215 | -1.38% | 7,600 | 405億900万 | -0.62% | 34.34 | 0.82 |
02/02 | 3,300 | 3,300 | 3,260 | 3,260 | -0.91% | 2,600 | 410億7600万 | +0.74% | 34.82 | 0.83 |
02/01 | 3,300 | 3,335 | 3,285 | 3,290 | -0.9% | 5,900 | 414億5400万 | +1.73% | 35.14 | 0.84 |
01/31 | 3,315 | 3,325 | 3,305 | 3,320 | +0.61% | 4,000 | 418億3200万 | +2.69% | 35.46 | 0.84 |
01/30 | 3,315 | 3,315 | 3,270 | 3,300 | +0.15% | 6,000 | 415億8000万 | +2.17% | 35.24 | 0.84 |
01/27 | 3,285 | 3,310 | 3,280 | 3,295 | +0.92% | 3,700 | 415億1700万 | +2.08% | 35.19 | 0.84 |
01/26 | 3,305 | 3,305 | 3,265 | 3,265 | -1.51% | 3,700 | 411億3900万 | +1.21% | 34.87 | 0.83 |
01/25 | 3,300 | 3,315 | 3,280 | 3,315 | +0.3% | 4,900 | 417億6900万 | +2.76% | 35.41 | 0.84 |
01/24 | 3,320 | 3,320 | 3,280 | 3,305 | -0.15% | 6,300 | 416億4300万 | +2.48% | 35.3 | 0.84 |
01/23 | 3,260 | 3,320 | 3,260 | 3,310 | +1.85% | 4,900 | 417億600万 | +2.64% | 35.35 | 0.84 |
01/20 | 3,255 | 3,270 | 3,250 | 3,250 | -0.15% | 2,400 | 409億5000万 | +0.78% | 34.71 | 0.83 |
01/19 | 3,225 | 3,265 | 3,220 | 3,255 | +0.93% | 5,900 | 410億1300万 | +0.87% | 34.76 | 0.83 |
01/18 | 3,165 | 3,240 | 3,165 | 3,225 | +1.42% | 4,600 | 406億3500万 | -0.15% | 34.44 | 0.82 |
01/17 | 3,160 | 3,185 | 3,160 | 3,180 | +0.95% | 2,700 | 400億6800万 | -1.64% | 33.96 | 0.81 |
01/16 | 3,145 | 3,160 | 3,145 | 3,150 | +0.16% | 3,400 | 396億9000万 | -2.72% | 33.64 | 0.8 |
01/13 | 3,155 | 3,165 | 3,145 | 3,145 | -0.32% | 4,700 | 396億2700万 | -3.02% | 33.59 | 0.8 |
01/12 | 3,170 | 3,170 | 3,145 | 3,155 | -0.47% | 3,900 | 397億5300万 | -2.86% | 33.7 | 0.8 |
01/11 | 3,160 | 3,170 | 3,130 | 3,170 | +0.63% | 6,100 | 399億4200万 | -2.55% | 33.86 | 0.81 |
01/10 | 3,180 | 3,185 | 3,150 | 3,150 | -0.63% | 4,000 | 396億9000万 | -3.29% | 33.64 | 0.8 |
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 | 3,400 680 4/3 | 2,500 500 8/9 500 8/8 他2件 | 28,600 143,000 6/29 | - | - | +7.75% 2/26 | -9.82% 6/8 |
2008年 3月期 | 2,910 582 4/16 | 2,500 500 5/16 | 14,800 74,000 5/16 | - | - | +3.31% 3/24 | -6.29% 5/16 |
2009年 3月期 | 2,915 583 11/28 | 2,100 420 10/10 | 17,200 86,000 4/23 | - | - | +13.54% 11/27 | -13.97% 10/10 |
2010年 3月期 | 2,715 543 12/3 | 2,495 499 3/30 | 10,600 53,000 3/26 | - | - | +4.3% 12/3 | -2.44% 12/30 |
2011年 3月期 | 2,520 504 4/2 | 1,970 394 10/21 | 21,200 106,000 12/8 | 317億5200万 | 248億2200万 | +4.82% 9/27 | -9.25% 8/13 |
2012年 3月期 | 2,275 455 3/30 | 1,945 389 4/5 | 30,800 154,000 9/27 | 286億6500万 | 245億700万 | +4.44% 7/5 | -3.7% 11/10 |
2013年 3月期 | 2,900 580 3/21 | 2,045 409 5/18 | 43,200 216,000 3/26 | 365億4000万 | 257億6700万 | +26.86% 4/22 | -4.92% 5/18 |
2014年 3月期 | 3,705 741 4/22 | 2,350 470 6/7 | 82,200 411,000 4/22 | 466億8300万 | 296億1000万 | +10.51% 5/8 | -18.85% 6/3 |
2015年 3月期 | 3,140 628 3/25 628 3/24 | 2,485 497 4/14 497 4/11 | 62,600 313,000 9/25 | 395億6400万 | 313億1100万 | +7.97% 11/18 | -4.91% 4/1 |
2016年 3月期 | 3,710 742 2/1 | 2,820 564 5/8 | 51,000 255,000 9/25 | 467億4600万 | 355億3200万 | +11.26% 8/3 | -11.88% 5/6 |
2017年 3月期 | 3,885 777 10/28 | 2,830 566 5/6 | 104,200 521,000 9/16 | 489億5100万 | 356億5800万 | +10.25% 9/9 | -9.5% 5/11 |
2018年 3月期 | 3,875 10/19 | 3,425 685 4/12 | 57,000 285,000 9/26 | 488億2500万 | 431億5500万 | +3.8% 10/24 | -3.69% 11/20 |
2019年 3月期 | 3,960 9/25 | 3,550 10/29 | 54,500 9/25 | 498億9600万 | 447億3000万 | +5.31% 9/25 | -5.06% 12/25 |
2020年 3月期 | 4,425 3/27 | 3,475 3/13 | 68,000 9/26 | 557億5500万 | 437億8500万 | +15.23% 3/27 | -9.16% 2/28 |
2021年 3月期 | 4,305 9/18 | 3,570 4/2 | 93,100 9/28 | 542億4300万 | 449億8200万 | +6.95% 9/14 | -9.8% 7/29 |
2022年 3月期 | 3,810 4/2 | 3,200 12/1 | 81,900 9/28 | 480億600万 | 403億2000万 | +6.17% 9/7 | -6.33% 4/12 |
2023年 3月期 | 3,775 9/2 | 3,130 1/11 | 100,300 9/26 | 475億6500万 | 394億3800万 | +6.01% 5/30 | -7.76% 9/27 |
最新 | 3,165 2023/6/5 | 6,400 | 398億7900万 | -1.43% 3,211 |
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 35%(1.35倍)
- 1985/12/28 vs 1984/12/28
- 105%(2.05倍)
- 1986/12/27 vs 1985/12/28
- -4%(0.96倍)
- 1987/12/28 vs 1986/12/27
- 38%(1.38倍)
- 1988/12/28 vs 1987/12/28
- 92%(1.92倍)
- 1989/12/29 vs 1988/12/28
- 51%(1.51倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/27 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/21 vs 1991/12/27
- -36%(0.64倍)
- 1993/12/29 vs 1992/12/21
- 7%(1.07倍)
- 1994/12/29 vs 1993/12/29
- -7%(0.93倍)
- 1995/12/28 vs 1994/12/29
- -16%(0.84倍)
- 1996/12/27 vs 1995/12/28
- 19%(1.19倍)
- 1997/12/30 vs 1996/12/27
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/28 vs 1999/12/30
- 25%(1.25倍)
- 2001/12/28 vs 2000/12/28
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- -14%(0.86倍)
- 2005/12/30 vs 2004/12/30
- -1%(0.99倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 25%(1.25倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- 4%(1.04倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/06/05 vs 2022/12/30
- -2%(0.98倍)
- 過去安値
1,014円(1984/08/28) - 212%(3.12倍)
3,165円(6/5)