株価チャート
株価
12/28
- 前日 (12/27)
- 6,090
- 始値
- 6,110
- 高値
- 6,120
- 安値
- 6,040
- 終値 +0.16%
- 6,100
- 出来高 -22.16%
- 13,000
乖離率
- 株価（5日）
移動平均値 - +1.03%
6,038 - 株価（25日）
移動平均値 - -0.07%
6,104 - 出来高（5日）
移動平均値 - +29.74%
10,020
2022/08/03～2022/12/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 12/28 | 6,110 | 6,120 | 6,040 | 6,100 | +0.16% | 13,000 | 389億6371万 | -0.07% | 92.71 | 1.4 |
| 12/27 | 6,050 | 6,200 | 6,050 | 6,090 | +0.66% | 16,700 | 388億9983万 | -0.2% | 92.56 | 1.4 |
| 12/26 | 6,010 | 6,080 | 6,010 | 6,050 | +1.17% | 6,800 | 386億4433万 | -0.75% | 91.95 | 1.39 |
| 12/23 | 5,960 | 6,010 | 5,950 | 5,980 | +0.17% | 8,800 | 381億9721万 | -1.81% | 90.89 | 1.37 |
| 12/22 | 5,950 | 6,000 | 5,950 | 5,970 | +0.51% | 4,800 | 381億3333万 | -1.87% | 90.73 | 1.37 |
| 12/21 | 6,010 | 6,090 | 5,910 | 5,940 | -0.67% | 8,300 | 379億4171万 | -2.19% | 90.28 | 1.37 |
| 12/20 | 6,050 | 6,110 | 5,960 | 5,980 | -1.48% | 11,200 | 381億9721万 | -1.37% | 90.89 | 1.37 |
| 12/19 | 6,160 | 6,160 | 6,050 | 6,070 | -1.46% | 7,700 | 387億7208万 | +0.23% | 92.25 | 1.4 |
| 12/16 | 6,200 | 6,220 | 6,160 | 6,160 | -0.65% | 5,400 | 393億4696万 | +1.92% | 93.62 | 1.42 |
| 12/15 | 6,170 | 6,260 | 6,170 | 6,200 | +0.49% | 7,700 | 396億246万 | +2.79% | 94.23 | 1.42 |
| 12/14 | 6,200 | 6,210 | 6,150 | 6,170 | -0.48% | 5,500 | 394億1083万 | +2.47% | 93.77 | 1.42 |
| 12/13 | 6,200 | 6,230 | 6,190 | 6,200 | +0.65% | 7,300 | 396億246万 | +3.06% | 94.23 | 1.42 |
| 12/12 | 6,130 | 6,190 | 6,130 | 6,160 | -0.48% | 4,800 | 393億4696万 | +2.5% | 93.62 | 1.42 |
| 12/09 | 6,190 | 6,290 | 6,190 | 6,190 | +0.65% | 11,500 | 395億3858万 | +3.08% | 94.08 | 1.42 |
| 12/08 | 6,110 | 6,190 | 6,090 | 6,150 | +2.16% | 4,600 | 392億8308万 | +2.47% | 93.47 | 1.41 |
| 12/07 | 6,000 | 6,160 | 6,000 | 6,020 | +0.17% | 9,100 | 384億5271万 | +0.27% | 91.49 | 1.38 |
| 12/06 | 6,050 | 6,050 | 6,000 | 6,010 | -0.33% | 2,900 | 383億8883万 | +0.02% | 91.34 | 1.38 |
| 12/05 | 6,030 | 6,050 | 5,990 | 6,030 | -0.66% | 7,900 | 385億1658万 | +0.35% | 91.65 | 1.39 |
| 12/02 | 6,160 | 6,160 | 6,050 | 6,070 | -1.46% | 4,900 | 387億7208万 | +0.98% | 92.25 | 1.4 |
| 12/01 | 6,230 | 6,340 | 6,160 | 6,160 | -2.07% | 10,900 | 393億4696万 | +2.53% | 93.62 | 1.42 |
| 11/30 | 6,230 | 6,290 | 6,200 | 6,290 | +0.8% | 12,300 | 401億7733万 | +4.78% | 95.6 | 1.45 |
| 11/29 | 6,150 | 6,250 | 6,150 | 6,240 | +1.46% | 14,800 | 398億5796万 | +4.12% | 94.84 | 1.43 |
| 11/28 | 6,120 | 6,180 | 6,090 | 6,150 | +0.16% | 8,100 | 392億8308万 | +2.65% | 93.47 | 1.41 |
| 11/25 | 6,050 | 6,150 | 6,050 | 6,140 | +0.82% | 9,500 | 392億1921万 | +2.4% | 93.32 | 1.41 |
| 11/24 | 6,030 | 6,170 | 6,030 | 6,090 | +0.66% | 15,400 | 388億9983万 | +1.47% | 92.56 | 1.4 |
| 11/22 | 5,950 | 6,070 | 5,950 | 6,050 | +1.85% | 11,700 | 386億4433万 | +0.7% | 91.95 | 1.39 |
| 11/21 | 5,890 | 5,990 | 5,890 | 5,940 | +1.02% | 11,900 | 379億4171万 | -1.25% | 90.28 | 1.37 |
| 11/18 | 5,950 | 5,980 | 5,880 | 5,880 | +0.51% | 8,700 | 375億5846万 | -2.42% | 89.37 | 1.35 |
| 11/17 | 5,720 | 5,970 | 5,720 | 5,850 | +2.81% | 17,200 | 373億6683万 | -3.08% | 88.91 | 1.34 |
| 11/16 | 5,700 | 5,730 | 5,630 | 5,690 | 0% | 7,000 | 363億4484万 | -5.97% | 86.48 | 1.31 |
| 11/15 | 5,760 | 5,790 | 5,690 | 5,690 | -1.9% | 8,100 | 363億4484万 | -6.24% | 86.48 | 1.31 |
| 11/14 | 5,830 | 5,850 | 5,760 | 5,800 | +0.52% | 8,100 | 370億4746万 | -4.73% | 88.15 | 1.33 |
| 11/11 | 5,890 | 5,900 | 5,700 | 5,770 | -1.54% | 10,200 | 368億5584万 | -5.41% | 87.69 | 1.33 |
| 11/10 | 5,880 | 5,940 | 5,860 | 5,860 | -1.01% | 6,600 | 374億3071万 | -4.09% | 89.06 | 1.35 |
| 11/09 | 6,060 | 6,080 | 5,920 | 5,920 | -2.31% | 14,500 | 378億1396万 | -3.2% | 89.97 | 1.36 |
| 11/08 | 6,050 | 6,140 | 6,030 | 6,060 | +0.5% | 10,600 | 387億821万 | -0.88% | 92.1 | 1.39 |
| 11/07 | 6,080 | 6,080 | 6,030 | 6,030 | -0.33% | 6,000 | 385億1658万 | -1.29% | 91.65 | 1.39 |
| 11/04 | 6,120 | 6,120 | 6,040 | 6,050 | -1.14% | 4,700 | 386億4433万 | -0.92% | 91.95 | 1.39 |
| 11/02 | 6,190 | 6,200 | 6,100 | 6,120 | -1.13% | 8,000 | 390億9146万 | +0.39% | 93.01 | 1.41 |
| 11/01 | 6,160 | 6,190 | 6,110 | 6,190 | +0.81% | 10,400 | 395億3858万 | +1.59% | 94.08 | 1.42 |
| 10/31 | 6,090 | 6,140 | 6,050 | 6,140 | +1.99% | 5,000 | 392億1921万 | +0.9% | 93.32 | 1.41 |
| 10/28 | 6,050 | 6,100 | 6,020 | 6,020 | -0.82% | 7,500 | 384億5271万 | -1% | 91.49 | 1.38 |
| 10/27 | 6,000 | 6,070 | 6,000 | 6,070 | +1.17% | 3,000 | 387億7208万 | -0.16% | 92.25 | 1.4 |
| 10/26 | 6,110 | 6,140 | 6,000 | 6,000 | -0.5% | 4,900 | 383億2496万 | -1.32% | 91.19 | 1.38 |
| 10/25 | 6,050 | 6,110 | 6,020 | 6,030 | -0.33% | 4,600 | 385億1658万 | -0.92% | 91.65 | 1.39 |
| 10/24 | 6,180 | 6,180 | 6,040 | 6,050 | -2.1% | 4,900 | 386億4433万 | -0.61% | 91.95 | 1.39 |
| 10/21 | 6,260 | 6,260 | 6,140 | 6,180 | -1.59% | 5,400 | 394億7471万 | +2.2% | 93.93 | 1.42 |
| 10/20 | 6,280 | 6,330 | 6,260 | 6,280 | 0% | 5,800 | 401億1346万 | +4.63% | 95.45 | 1.44 |
| 10/19 | 6,250 | 6,310 | 6,250 | 6,280 | +0.32% | 7,000 | 401億1346万 | +5.51% | 95.45 | 1.44 |
| 10/18 | 6,220 | 6,310 | 6,220 | 6,260 | +0.81% | 13,800 | 399億8571万 | +6.05% | 95.14 | 1.44 |
| 10/17 | 6,200 | 6,220 | 6,150 | 6,210 | 0% | 4,400 | 396億6633万 | +6.06% | 94.38 | 1.43 |
| 10/14 | 6,220 | 6,240 | 6,200 | 6,210 | +0.98% | 7,300 | 396億6633万 | +6.92% | 94.38 | 1.43 |
| 10/13 | 6,200 | 6,200 | 6,120 | 6,150 | -0.97% | 5,400 | 392億8308万 | +6.72% | 93.47 | 1.41 |
| 10/12 | 6,180 | 6,270 | 6,150 | 6,210 | +0.98% | 9,900 | 396億6633万 | +8.59% | 94.38 | 1.43 |
| 10/11 | 6,170 | 6,240 | 6,100 | 6,150 | -0.16% | 12,100 | 392億8308万 | +8.41% | 93.47 | 1.41 |
| 10/07 | 6,030 | 6,170 | 6,030 | 6,160 | +1.15% | 18,400 | 393億4696万 | +9.43% | 93.62 | 1.42 |
| 10/06 | 6,050 | 6,110 | 6,050 | 6,090 | +1% | 16,100 | 388億9983万 | +9.04% | 92.56 | 1.4 |
| 10/05 | 6,050 | 6,130 | 6,000 | 6,030 | +0.33% | 15,900 | 385億1658万 | +8.77% | 91.65 | 1.39 |
| 10/04 | 5,930 | 6,090 | 5,930 | 6,010 | +2.39% | 21,200 | 383億8883万 | +9.15% | 91.34 | 1.38 |
| 10/03 | 5,910 | 5,910 | 5,750 | 5,870 | -1.01% | 5,100 | 374億9458万 | +7.35% | 89.21 | 1.35 |
| 09/30 | 5,940 | 5,950 | 5,870 | 5,930 | -0.5% | 8,600 | 378億7783万 | +9.09% | 90.13 | 1.36 |
| 09/29 | 5,810 | 5,970 | 5,760 | 5,960 | +2.58% | 17,500 | 380億6946万 | +10.35% | 90.58 | 1.37 |
| 09/28 | 5,930 | 5,950 | 5,740 | 5,810 | -3.65% | 14,200 | 371億1134万 | +8.27% | 88.3 | 1.34 |
| 09/27 | 5,990 | 6,040 | 5,930 | 6,030 | +0.5% | 6,700 | 385億1658万 | +13.03% | 91.65 | 1.39 |
| 09/26 | 5,960 | 6,070 | 5,960 | 6,000 | -0.66% | 20,300 | 383億2496万 | +13.27% | 91.19 | 1.38 |
| 09/22 | 5,910 | 6,040 | 5,900 | 6,040 | +0.67% | 10,700 | 385億8046万 | +14.83% | 91.8 | 1.39 |
| 09/21 | 6,000 | 6,050 | 5,990 | 6,000 | -0.99% | 16,000 | 383億2496万 | +14.92% | 91.19 | 1.38 |
| 09/20 | 6,150 | 6,150 | 6,050 | 6,060 | -1.46% | 31,800 | 387億821万 | +16.92% | 92.1 | 1.39 |
| 09/16 | 6,050 | 6,180 | 6,030 | 6,150 | +1.65% | 72,300 | 392億8308万 | +19.58% | 93.47 | 1.41 |
| 09/15 | 6,050 | 6,050 | 6,050 | 6,050 | +19.8% | 13,300 | 386億4433万 | +18.65% | 91.95 | 1.39 |
| 09/14 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 300 | 322億5684万 | -0.2% | 76.75 | 1.16 |
| 09/13 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 300 | 322億5684万 | -0.2% | 76.75 | 1.16 |
| 09/12 | 5,050 | 5,070 | 5,050 | 5,050 | 0% | 700 | 322億5684万 | -0.22% | 76.75 | 1.16 |
| 09/09 | 5,050 | 5,050 | 5,050 | 5,050 | 0% | 700 | 322億5684万 | -0.2% | 76.75 | 1.16 |
| 09/08 | 5,060 | 5,060 | 5,050 | 5,050 | 0% | 500 | 322億5684万 | -0.18% | 76.75 | 1.16 |
| 09/07 | 5,060 | 5,060 | 5,050 | 5,050 | -0.39% | 800 | 322億5684万 | -0.16% | 76.75 | 1.16 |
| 09/06 | 5,050 | 5,070 | 5,050 | 5,070 | +0.4% | 700 | 323億8459万 | +0.24% | 77.06 | 1.17 |
| 09/05 | 5,060 | 5,060 | 5,050 | 5,050 | -0.2% | 300 | 322億5684万 | -0.14% | 76.75 | 1.16 |
| 09/02 | 5,050 | 5,060 | 5,050 | 5,060 | 0% | 700 | 323億2071万 | +0.06% | 76.9 | 1.16 |
| 09/01 | 5,060 | 5,060 | 5,060 | 5,060 | 0% | 600 | 323億2071万 | +0.08% | 76.9 | 1.16 |
| 08/31 | 5,070 | 5,070 | 5,060 | 5,060 | 0% | 300 | 323億2071万 | +0.12% | 76.9 | 1.16 |
| 08/30 | 5,050 | 5,060 | 5,050 | 5,060 | -0.2% | 1,200 | 323億2071万 | +0.14% | 76.9 | 1.16 |
| 08/29 | 5,060 | 5,070 | 5,050 | 5,070 | +0.2% | 2,100 | 323億8459万 | +0.36% | 77.06 | 1.17 |
| 08/26 | 5,060 | 5,070 | 5,060 | 5,060 | -0.39% | 600 | 323億2071万 | +0.18% | 76.9 | 1.16 |
| 08/25 | 5,070 | 5,080 | 5,050 | 5,080 | +0.4% | 700 | 324億4846万 | +0.59% | 77.21 | 1.17 |
| 08/24 | 5,070 | 5,070 | 5,060 | 5,060 | -0.2% | 500 | 323億2071万 | +0.22% | 76.9 | 1.16 |
| 08/23 | 5,060 | 5,070 | 5,060 | 5,070 | +0.4% | 1,200 | 323億8459万 | +0.42% | 77.06 | 1.17 |
| 08/22 | 5,070 | 5,070 | 5,050 | 5,050 | -0.59% | 2,000 | 322億5684万 | +0.02% | 76.75 | 1.16 |
| 08/19 | 5,060 | 5,080 | 5,060 | 5,080 | +0.2% | 400 | 324億4846万 | +0.61% | 77.21 | 1.17 |
| 08/18 | 5,060 | 5,070 | 5,060 | 5,070 | +0.2% | 600 | 323億8459万 | +0.44% | 77.06 | 1.17 |
| 08/17 | 5,060 | 5,070 | 5,060 | 5,060 | 0% | 600 | 323億2071万 | +0.28% | 76.9 | 1.16 |
| 08/16 | 5,060 | 5,070 | 5,050 | 5,060 | +0.2% | 1,500 | 323億2071万 | +0.32% | 76.9 | 1.16 |
| 08/15 | 5,080 | 5,080 | 5,050 | 5,050 | 0% | 600 | 322億5684万 | +0.16% | 76.75 | 1.16 |
| 08/12 | 5,070 | 5,070 | 5,050 | 5,050 | -0.39% | 800 | 322億5684万 | +0.16% | 76.75 | 1.16 |
| 08/10 | 5,100 | 5,100 | 5,050 | 5,070 | +0.4% | 700 | 323億8459万 | +0.58% | 77.06 | 1.17 |
| 08/09 | 5,080 | 5,100 | 5,030 | 5,050 | -0.59% | 3,000 | 322億5684万 | +0.22% | 76.75 | 1.16 |
| 08/08 | 5,040 | 5,170 | 5,030 | 5,080 | +0.99% | 5,600 | 324億4846万 | +0.83% | 77.21 | 1.17 |
| 08/05 | 5,030 | 5,030 | 5,030 | 5,030 | 0% | 700 | 321億2909万 | -0.24% | 76.45 | 1.16 |
| 08/04 | 5,050 | 5,050 | 5,030 | 5,030 | 0% | 800 | 321億2909万 | -0.3% | 76.45 | 1.16 |
| 08/03 | 5,040 | 5,040 | 5,030 | 5,030 | -0.2% | 400 | 321億2909万 | -0.36% | 76.45 | 1.16 |
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 12月期 | 3,520 704 6/20 704 6/19 他4件 | 3,355 671 12/27 | 11,000 55,000 6/25 | - | - | +2.06% 2/27 | -11.64% 1/18 |
| 2008年 12月期 | 3,355 671 1/4 | 2,285 457 10/10 | 8,600 43,000 12/24 | - | - | +3.44% 5/8 | -12.29% 10/8 |
| 2009年 12月期 | 2,910 582 6/12 | 2,325 465 3/10 465 2/23 | 7,200 36,000 12/24 | - | - | +8.28% 6/8 | -7.75% 7/8 |
| 2010年 12月期 | 2,740 548 5/6 | 2,490 498 12/28 | 9,200 46,000 12/27 | 175億173万 | 159億486万 | +2.58% 4/2 | -4.32% 7/1 |
| 2011年 12月期 | 2,605 521 6/27 | 2,005 401 3/15 | 9,800 49,000 3/14 | 166億3942万 | 128億692万 | +5.44% 5/9 | -18.62% 3/15 |
| 2012年 12月期 | 2,425 485 3/30 | 2,205 441 9/11 441 9/10 他3件 | 15,000 75,000 12/26 | 154億8967万 | 140億8442万 | +4.66% 11/2 | -2.89% 12/28 |
| 2013年 12月期 | 2,990 598 12/25 598 12/9 他2件 | 2,290 458 1/4 | 19,200 96,000 12/26 | 190億9861万 | 146億2736万 | +11.19% 4/10 | -4.67% 6/7 |
| 2014年 12月期 | 3,435 687 12/18 | 2,875 575 2/4 575 1/6 | 22,600 113,000 12/26 | 219億4104万 | 183億6404万 | +4.02% 6/25 | -1.21% 12/26 |
| 2015年 12月期 | 4,050 810 12/25 | 3,340 668 1/5 | 20,000 100,000 6/25 | 258億6935万 | 213億3423万 | +8.82% 5/11 | -7.18% 1/12 |
| 2016年 12月期 | 4,150 830 2/19 | 3,560 712 1/22 | 48,800 244,000 2/12 | 265億810万 | 227億3948万 | +10.46% 2/12 | -6.35% 3/17 |
| 2017年 12月期 | 5,040 1,008 11/9 | 3,930 786 1/19 | 24,000 120,000 11/9 | 321億9297万 | 251億285万 | +8.77% 11/8 | -4.01% 2/6 |
| 2018年 12月期 | 5,140 1,028 6/26 | 4,500 900 2/16 900 2/15 | 12,800 12/25 | 328億3172万 | 287億4372万 | +4.35% 4/10 | -6.8% 12/26 |
| 2019年 12月期 | 5,260 12/26 | 4,620 1/4 | 13,300 12/27 | 335億9821万 | 295億1022万 | +7.81% 1/31 | -2.64% 6/26 |
| 2020年 12月期 | 5,780 2/7 1/30 | 3,850 4/2 | 28,300 11/10 | 369億1971万 | 245億9185万 | +12.43% 5/11 | -19.43% 3/13 |
| 2021年 12月期 | 5,170 12/28 | 4,575 1/12 1/8 | 9,500 12/29 | 330億2334万 | 292億2278万 | +3.9% 11/8 | -3.7% 1/14 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 54%（1.54倍）
- 1986/12/27 vs 1985/12/28
- 35%（1.35倍）
- 1987/12/28 vs 1986/12/27
- -2%（0.98倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/26 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/26
- -9%（0.91倍）
- 1992/12/29 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/29
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- -8%（0.92倍）
- 1995/12/29 vs 1994/12/30
- 6%（1.06倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/29 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/29 vs 1998/12/29
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/29
- 2%（1.02倍）
- 2001/12/27 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/27
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/28 vs 2021/12/30
- 23%（1.23倍）