株価チャート
株価
6/5
- 前日 (6/2)
- 687
- 始値
- 697
- 高値
- 697
- 安値
- 686
- 終値 +0.29%
- 689
- 出来高 +15.23%
- 149,800
乖離率
- 株価（5日）
移動平均値 - +0.29%
687 - 株価（25日）
移動平均値 - -5.1%
726 - 出来高（5日）
移動平均値 - -12.49%
171,180
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 | 697 | 697 | 686 | 689 | +0.29% | 149,800 | 670億144万 | -5.1% | 7.09 | 0.53 |
| 06/02 | 677 | 689 | 675 | 687 | +1.48% | 130,000 | 668億695万 | -5.5% | 7.07 | 0.53 |
| 06/01 | 682 | 684 | 677 | 677 | -0.88% | 180,300 | 658億3450万 | -7.13% | 6.96 | 0.52 |
| 05/31 | 692 | 694 | 683 | 683 | -2.29% | 293,900 | 664億1797万 | -6.57% | 7.03 | 0.53 |
| 05/30 | 699 | 701 | 695 | 699 | -0.29% | 101,900 | 679億7388万 | -4.51% | 7.19 | 0.54 |
| 05/29 | 704 | 704 | 700 | 701 | +0.72% | 79,000 | 681億6837万 | -4.37% | 7.21 | 0.54 |
| 05/26 | 703 | 706 | 696 | 696 | -1.42% | 151,500 | 676億8215万 | -5.05% | 7.16 | 0.54 |
| 05/25 | 705 | 707 | 702 | 706 | -0.28% | 91,900 | 686億5459万 | -3.81% | 7.26 | 0.54 |
| 05/24 | 714 | 718 | 708 | 708 | -1.26% | 125,400 | 688億4908万 | -3.54% | 7.28 | 0.55 |
| 05/23 | 732 | 732 | 717 | 717 | -2.05% | 167,600 | 697億2428万 | -2.32% | 7.38 | 0.55 |
| 05/22 | 727 | 732 | 721 | 732 | +0.69% | 80,100 | 711億8295万 | -0.27% | 7.53 | 0.56 |
| 05/19 | 737 | 737 | 724 | 727 | -0.82% | 166,700 | 706億9673万 | -0.82% | 7.48 | 0.56 |
| 05/18 | 735 | 736 | 725 | 733 | -0.54% | 145,100 | 712億8019万 | +0.14% | 7.54 | 0.56 |
| 05/17 | 737 | 738 | 725 | 737 | -0.41% | 151,900 | 716億6917万 | +0.82% | 7.58 | 0.57 |
| 05/16 | 763 | 764 | 738 | 740 | -3.39% | 263,100 | 719億6090万 | +1.37% | 7.61 | 0.57 |
| 05/15 | 766 | 769 | 761 | 766 | +1.32% | 205,500 | 744億8926万 | +5.22% | 7.88 | 0.59 |
| 05/12 | 754 | 757 | 750 | 756 | +0.13% | 110,000 | 735億1682万 | +4.13% | 7.78 | 0.58 |
| 05/11 | 748 | 755 | 746 | 755 | +0.53% | 59,300 | 734億1957万 | +4.28% | 7.77 | 0.58 |
| 05/10 | 761 | 761 | 748 | 751 | -1.31% | 146,300 | 730億3059万 | +4.02% | 7.72 | 0.58 |
| 05/09 | 759 | 762 | 755 | 761 | +0.79% | 126,100 | 740億304万 | +5.69% | 7.83 | 0.59 |
| 05/08 | 745 | 756 | 744 | 755 | +1.62% | 134,800 | 734億1957万 | +5.3% | 7.77 | 0.58 |
| 05/02 | 749 | 749 | 738 | 743 | -0.4% | 70,800 | 722億5264万 | +3.92% | 7.64 | 0.57 |
| 05/01 | 749 | 753 | 741 | 746 | +0.13% | 131,200 | 725億4437万 | +4.78% | 7.67 | 0.57 |
| 04/28 | 738 | 745 | 738 | 745 | +1.78% | 127,000 | 724億4713万 | +4.93% | 7.66 | 0.57 |
| 04/27 | 733 | 733 | 727 | 732 | -0.27% | 73,800 | 711億8295万 | +3.54% | 7.53 | 0.56 |
| 04/26 | 728 | 738 | 726 | 734 | +0.96% | 150,100 | 713億7744万 | +3.97% | 7.55 | 0.57 |
| 04/25 | 727 | 734 | 724 | 727 | +0.41% | 125,600 | 706億9673万 | +3.27% | 7.48 | 0.56 |
| 04/24 | 722 | 728 | 721 | 724 | +0.42% | 73,800 | 704億499万 | +3.13% | 7.45 | 0.56 |
| 04/21 | 710 | 724 | 710 | 721 | +1.26% | 163,500 | 701億1326万 | +2.85% | 7.42 | 0.56 |
| 04/20 | 706 | 712 | 705 | 712 | +0.42% | 70,400 | 692億3806万 | +1.71% | 7.32 | 0.55 |
| 04/19 | 710 | 710 | 704 | 709 | -0.56% | 94,200 | 689億4633万 | +1.43% | 7.29 | 0.55 |
| 04/18 | 712 | 713 | 706 | 713 | +0.71% | 101,900 | 693億3530万 | +2% | 7.33 | 0.55 |
| 04/17 | 712 | 712 | 706 | 708 | +0.14% | 44,400 | 688億4908万 | +1.29% | 7.28 | 0.55 |
| 04/14 | 710 | 711 | 705 | 707 | +0.43% | 102,400 | 687億5184万 | +1.14% | 7.27 | 0.54 |
| 04/13 | 709 | 710 | 703 | 704 | -1.26% | 101,000 | 684億6010万 | +0.57% | 7.24 | 0.54 |
| 04/12 | 709 | 716 | 708 | 713 | +0.71% | 116,200 | 693億3530万 | +1.86% | 7.33 | 0.55 |
| 04/11 | 711 | 715 | 705 | 708 | +0.71% | 179,400 | 688億4908万 | +1.14% | 7.28 | 0.55 |
| 04/10 | 710 | 711 | 700 | 703 | -0.57% | 136,900 | 683億6286万 | +0.43% | 7.23 | 0.54 |
| 04/07 | 705 | 710 | 700 | 707 | +0.71% | 119,500 | 687億5184万 | +1.14% | 7.27 | 0.54 |
| 04/06 | 704 | 709 | 700 | 702 | -0.57% | 135,500 | 682億6561万 | +0.43% | 7.22 | 0.54 |
| 04/05 | 713 | 715 | 699 | 706 | -1.81% | 177,800 | 686億5459万 | +1% | 7.26 | 0.54 |
| 04/04 | 713 | 723 | 713 | 719 | +1.13% | 250,100 | 699億1877万 | +3.01% | 7.4 | 0.55 |
| 04/03 | 702 | 711 | 699 | 711 | +1.28% | 184,400 | 691億4081万 | +2.01% | 7.31 | 0.55 |
| 03/31 | 685 | 704 | 685 | 702 | +3.24% | 285,600 | 682億6561万 | +0.86% | 9.15 | 0.54 |
| 03/30 | 684 | 685 | 678 | 680 | -2.16% | 212,300 | 661億2624万 | -2.16% | 8.86 | 0.52 |
| 03/29 | 683 | 696 | 683 | 695 | +1.91% | 524,900 | 675億8490万 | -0.14% | 9.06 | 0.54 |
| 03/28 | 686 | 688 | 677 | 682 | -0.29% | 347,500 | 663億2072万 | -1.87% | 8.89 | 0.53 |
| 03/27 | 689 | 690 | 683 | 684 | 0% | 260,000 | 665億1521万 | -1.58% | 8.92 | 0.53 |
| 03/24 | 685 | 689 | 679 | 684 | -0.29% | 420,700 | 665億1521万 | -1.72% | 8.92 | 0.53 |
| 03/23 | 684 | 686 | 683 | 686 | -0.15% | 136,400 | 667億970万 | -1.44% | 8.94 | 0.53 |
| 03/22 | 692 | 695 | 683 | 687 | +0.15% | 208,200 | 668億695万 | -1.29% | 8.96 | 0.53 |
| 03/20 | 692 | 698 | 685 | 686 | -1.15% | 204,000 | 667億970万 | -1.44% | 8.94 | 0.53 |
| 03/17 | 689 | 696 | 688 | 694 | +0.87% | 236,700 | 674億8766万 | -0.29% | 9.05 | 0.53 |
| 03/16 | 690 | 693 | 683 | 688 | -1.71% | 231,700 | 669億419万 | -1.15% | 8.97 | 0.53 |
| 03/15 | 702 | 706 | 698 | 700 | -0.28% | 175,800 | 680億7113万 | +0.72% | 9.13 | 0.54 |
| 03/14 | 702 | 708 | 697 | 702 | -0.85% | 191,100 | 682億6561万 | +1.01% | 9.15 | 0.54 |
| 03/13 | 714 | 718 | 703 | 708 | -1.8% | 189,500 | 688億4908万 | +2.02% | 9.23 | 0.55 |
| 03/10 | 728 | 731 | 720 | 721 | -1.77% | 297,800 | 701億1326万 | +4.04% | 9.4 | 0.56 |
| 03/09 | 712 | 738 | 712 | 734 | +3.97% | 354,900 | 713億7744万 | +6.07% | 9.57 | 0.57 |
| 03/08 | 703 | 710 | 703 | 706 | +0.57% | 128,200 | 686億5459万 | +2.32% | 9.2 | 0.54 |
| 03/07 | 702 | 703 | 699 | 702 | +0.29% | 71,400 | 682億6561万 | +1.74% | 9.15 | 0.54 |
| 03/06 | 703 | 704 | 699 | 700 | +0.14% | 60,200 | 680億7113万 | +1.45% | 9.13 | 0.54 |
| 03/03 | 702 | 705 | 699 | 699 | +0.14% | 176,800 | 679億7388万 | +1.45% | 9.11 | 0.54 |
| 03/02 | 697 | 701 | 695 | 698 | +0.29% | 76,200 | 678億7664万 | +1.31% | 9.1 | 0.54 |
| 03/01 | 690 | 698 | 689 | 696 | +0.29% | 131,100 | 676億8215万 | +1.02% | 9.07 | 0.54 |
| 02/28 | 693 | 697 | 689 | 694 | +0.29% | 111,500 | 674億8766万 | +0.87% | 9.05 | 0.53 |
| 02/27 | 686 | 694 | 686 | 692 | +0.29% | 64,800 | 672億9317万 | +0.58% | 9.02 | 0.53 |
| 02/24 | 679 | 690 | 679 | 690 | +1.77% | 125,700 | 670億9868万 | +0.44% | 9 | 0.53 |
| 02/22 | 686 | 686 | 677 | 678 | -1.6% | 109,000 | 659億3175万 | -1.17% | 8.84 | 0.52 |
| 02/21 | 686 | 693 | 686 | 689 | +0.58% | 88,200 | 670億144万 | +0.44% | 8.98 | 0.53 |
| 02/20 | 683 | 685 | 681 | 685 | +0.29% | 69,700 | 666億1246万 | 0% | 8.93 | 0.53 |
| 02/17 | 685 | 686 | 680 | 683 | -1.01% | 96,300 | 664億1797万 | -0.15% | 8.9 | 0.53 |
| 02/16 | 693 | 694 | 687 | 690 | -0.14% | 107,200 | 670億9868万 | +1.02% | 9 | 0.53 |
| 02/15 | 694 | 695 | 689 | 691 | 0% | 59,900 | 671億9593万 | +1.32% | 9.01 | 0.53 |
| 02/14 | 687 | 691 | 686 | 691 | +0.88% | 65,900 | 671億9593万 | +1.32% | 9.01 | 0.53 |
| 02/13 | 685 | 689 | 683 | 685 | 0% | 59,600 | 666億1246万 | +0.59% | 8.93 | 0.53 |
| 02/10 | 682 | 690 | 682 | 685 | +0.29% | 59,300 | 666億1246万 | +0.74% | 8.93 | 0.53 |
| 02/09 | 682 | 686 | 681 | 683 | 0% | 46,700 | 664億1797万 | +0.44% | 8.9 | 0.53 |
| 02/08 | 684 | 687 | 681 | 683 | -0.29% | 39,500 | 664億1797万 | +0.59% | 8.9 | 0.53 |
| 02/07 | 690 | 692 | 685 | 685 | -0.58% | 39,700 | 666億1246万 | +0.88% | 8.93 | 0.53 |
| 02/06 | 687 | 690 | 683 | 689 | +1.03% | 78,800 | 670億144万 | +1.47% | 8.98 | 0.53 |
| 02/03 | 683 | 688 | 680 | 682 | -0.29% | 89,400 | 663億2072万 | +0.44% | 8.89 | 0.53 |
| 02/02 | 699 | 705 | 683 | 684 | -1.72% | 133,300 | 665億1521万 | +0.74% | 8.92 | 0.53 |
| 02/01 | 694 | 715 | 687 | 696 | -0.14% | 217,000 | 676億8215万 | +2.65% | 9.07 | 0.54 |
| 01/31 | 697 | 697 | 693 | 697 | 0% | 108,300 | 677億7939万 | +2.95% | 9.09 | 0.54 |
| 01/30 | 693 | 699 | 692 | 697 | +0.58% | 134,600 | 677億7939万 | +3.11% | 9.09 | 0.54 |
| 01/27 | 697 | 697 | 692 | 693 | -0.57% | 73,700 | 673億9041万 | +2.67% | 9.03 | 0.53 |
| 01/26 | 687 | 697 | 686 | 697 | +1.9% | 117,100 | 677億7939万 | +3.41% | 9.09 | 0.54 |
| 01/25 | 682 | 686 | 680 | 684 | +0.29% | 68,900 | 665億1521万 | +1.48% | 8.92 | 0.53 |
| 01/24 | 688 | 688 | 680 | 682 | -0.15% | 140,700 | 663億2072万 | +1.19% | 8.89 | 0.53 |
| 01/23 | 680 | 685 | 679 | 683 | +1.49% | 96,000 | 664億1797万 | +1.34% | 8.9 | 0.53 |
| 01/20 | 671 | 675 | 670 | 673 | +0.45% | 83,300 | 654億4552万 | -0.15% | 8.77 | 0.52 |
| 01/19 | 670 | 672 | 667 | 670 | -0.15% | 53,200 | 651億5379万 | -0.74% | 8.73 | 0.52 |
| 01/18 | 666 | 674 | 664 | 671 | +0.75% | 99,400 | 652億5104万 | -0.59% | 8.75 | 0.52 |
| 01/17 | 665 | 667 | 664 | 666 | +0.3% | 69,700 | 647億6481万 | -1.33% | 8.68 | 0.51 |
| 01/16 | 663 | 669 | 662 | 664 | -0.15% | 85,500 | 645億7032万 | -1.78% | 8.66 | 0.51 |
| 01/13 | 666 | 669 | 661 | 665 | 0% | 152,700 | 646億6757万 | -1.63% | 8.67 | 0.51 |
| 01/12 | 670 | 670 | 664 | 665 | -0.45% | 113,900 | 646億6757万 | -1.63% | 8.67 | 0.51 |
| 01/11 | 674 | 674 | 668 | 668 | -0.45% | 81,600 | 649億5930万 | -1.18% | 8.71 | 0.51 |
| 01/10 | 675 | 676 | 670 | 671 | -0.15% | 107,500 | 652億5104万 | -0.89% | 8.75 | 0.52 |
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 | 1,375 2,750 4/6 | 777 1,553 2/28 | 1,431,600 715,800 5/16 | - | - | +10.44% 12/4 | -13.1% 5/12 |
| 2008年 3月期 | 845 1,690 5/23 | 301 601 1/22 | 2,938,200 1,469,100 8/9 | - | - | +23.55% 4/2 | -21.01% 1/16 |
| 2009年 3月期 | 492 984 4/30 | 106 211 12/3 211 12/2 | 11,170,800 5,585,400 7/16 | - | - | +38.08% 4/13 | -43.45% 7/15 |
| 2010年 3月期 | 218 435 5/26 | 126 251 4/1 | 1,384,700 692,350 5/12 | - | - | +33.66% 5/11 | -15.08% 11/24 |
| 2011年 3月期 | 325 649 2/16 | 185 370 10/29 | 1,116,800 558,400 4/26 | 367億2820万 | 209億3904万 | +22.59% 2/15 | -29.1% 3/15 |
| 2012年 3月期 | 344 688 10/11 | 241 481 4/6 | 758,300 379,150 4/20 | 389億3529万 | 272億2075万 | +13.04% 9/9 | -15.31% 11/11 |
| 2013年 3月期 | 459 917 3/28 | 271 541 5/17 541 5/16 他3件 | 291,000 145,500 3/8 | 518億9486万 | 306億1627万 | +20.39% 3/28 | -10.95% 5/16 |
| 2014年 3月期 | 672 1,343 5/8 | 403 805 4/3 805 4/2 | 655,400 327,700 5/8 | 760億305万 | 455億5656万 | +23.9% 5/15 | -12.92% 6/14 |
| 2015年 3月期 | 624 3/11 | 439 10/17 | 297,100 6/19 | 706億2715万 | 496億8801万 | +12.04% 3/13 | -7.56% 10/17 |
| 2016年 3月期 | 779 8/4 | 486 2/19 | 287,700 7/30 | 881億7076万 | 550億769万 | +14.02% 7/1 | -17.68% 8/25 |
| 2017年 3月期 | 877 3/23 | 522 4/8 | 956,300 5/12 | 992億6284万 | 590億8233万 | +18.46% 1/5 | -6.44% 11/9 |
| 2018年 3月期 | 1,535 2/1 | 831 4/6 | 1,294,400 5/12 | 1492億5795万 | 808億349万 | +23.05% 5/12 | -11.11% 2/9 |
| 2019年 3月期 | 1,528 6/18 | 841 2/8 | 835,000 5/15 | 1485億7730万 | 817億8260万 | +13.98% 5/15 | -18.67% 12/25 |
| 2020年 3月期 | 902 4/8 | 393 3/19 | 583,800 9/26 | 877億1451万 | 382億1707万 | +14.4% 9/11 | -26.07% 3/19 |
| 2021年 3月期 | 1,351 3/19 | 426 4/6 | 1,855,300 10/30 | 1313億7728万 | 414億2614万 | +34.37% 8/4 | -11.56% 10/30 |
| 2022年 3月期 | 1,346 4/19 | 646 3/9 | 1,097,800 8/2 | 1308億9105万 | 628億1992万 | +6.96% 4/5 | -14.21% 6/21 |
| 2023年 3月期 | 835 7/22 | 638 5/19 | 1,041,000 9/28 | 811億9913万 | 620億4197万 | +10.93% 7/14 | -8.9% 5/19 |
| 最新 | 689 2023/6/5 | 149,800 | 670億144万 | -5.1% 726 | |||