株価チャート
株価
7/26
- 前日 (7/25)
- 1,463
- 始値
- 1,463
- 高値
- 1,464
- 安値
- 1,463
- 終値 ±0%
- 1,463
- 出来高 -77.44%
- 26,600
乖離率
- 株価（5日）
移動平均値 - +0.07%
1,462 - 株価（25日）
移動平均値 - +0.07%
1,462 - 出来高（5日）
移動平均値 - -70.11%
88,980
2023/03/02～2023/07/26
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 | ||||||||||
| 07/26 | 1,463 | 1,464 | 1,463 | 1,463 | 0% | 26,600 | 948億5804万 | +0.07% | 22.05 | 1.93 |
| 07/25 | 1,463 | 1,464 | 1,463 | 1,463 | +0.07% | 117,900 | 948億5804万 | +0.07% | 22.05 | 1.93 |
| 07/24 | 1,462 | 1,463 | 1,462 | 1,462 | 0% | 40,900 | 947億9320万 | 0% | 22.04 | 1.93 |
| 07/21 | 1,462 | 1,464 | 1,462 | 1,462 | 0% | 19,900 | 947億9320万 | -0.07% | 22.04 | 1.93 |
| 07/20 | 1,462 | 1,463 | 1,462 | 1,462 | 0% | 239,600 | 947億9320万 | -0.07% | 22.04 | 1.93 |
| 07/19 | 1,463 | 1,463 | 1,462 | 1,462 | +0.07% | 263,000 | 947億9320万 | -0.07% | 22.04 | 1.93 |
| 07/18 | 1,461 | 1,462 | 1,461 | 1,461 | 0% | 22,100 | 947億2836万 | -0.14% | 22.02 | 1.93 |
| 07/14 | 1,462 | 1,463 | 1,461 | 1,461 | 0% | 48,700 | 947億2836万 | -0.14% | 22.02 | 1.93 |
| 07/13 | 1,461 | 1,463 | 1,461 | 1,461 | -0.07% | 40,100 | 947億2836万 | -0.14% | 22.02 | 1.93 |
| 07/12 | 1,462 | 1,463 | 1,461 | 1,462 | 0% | 76,100 | 947億9320万 | -0.07% | 22.04 | 1.93 |
| 07/11 | 1,462 | 1,463 | 1,461 | 1,462 | +0.07% | 143,600 | 947億9320万 | -0.07% | 22.04 | 1.93 |
| 07/10 | 1,462 | 1,464 | 1,461 | 1,461 | -0.07% | 439,700 | 947億2836万 | -0.14% | 22.02 | 1.93 |
| 07/07 | 1,462 | 1,464 | 1,461 | 1,462 | 0% | 371,100 | 947億9320万 | -0.07% | 22.04 | 1.93 |
| 07/06 | 1,462 | 1,465 | 1,462 | 1,462 | 0% | 264,300 | 947億9320万 | -0.07% | 22.04 | 1.93 |
| 07/05 | 1,462 | 1,463 | 1,462 | 1,462 | 0% | 204,600 | 947億9320万 | -0.07% | 22.04 | 1.93 |
| 07/04 | 1,462 | 1,465 | 1,462 | 1,462 | 0% | 483,200 | 947億9320万 | -0.07% | 22.04 | 1.93 |
| 07/03 | 1,464 | 1,470 | 1,462 | 1,462 | -0.14% | 168,500 | 947億9320万 | -0.07% | 22.04 | 1.93 |
| 06/30 | 1,462 | 1,464 | 1,462 | 1,464 | +0.07% | 107,900 | 949億2288万 | +0.07% | 22.07 | 1.93 |
| 06/29 | 1,463 | 1,464 | 1,462 | 1,463 | 0% | 65,600 | 948億5804万 | 0% | 22.05 | 1.93 |
| 06/28 | 1,462 | 1,464 | 1,462 | 1,463 | +0.07% | 80,100 | 948億5804万 | +0.07% | 22.05 | 1.93 |
| 06/27 | 1,463 | 1,464 | 1,459 | 1,462 | -0.07% | 74,300 | 947億9320万 | 0% | 22.04 | 1.93 |
| 06/26 | 1,463 | 1,464 | 1,463 | 1,463 | 0% | 59,700 | 948億5804万 | +0.07% | 22.05 | 1.93 |
| 06/23 | 1,463 | 1,465 | 1,463 | 1,463 | -0.14% | 134,800 | 948億5804万 | +0.07% | 22.05 | 1.93 |
| 06/22 | 1,464 | 1,465 | 1,463 | 1,465 | +0.07% | 118,200 | 949億8771万 | +0.21% | 22.08 | 1.94 |
| 06/21 | 1,464 | 1,465 | 1,463 | 1,464 | -0.07% | 326,000 | 949億2288万 | +0.14% | 22.07 | 1.93 |
| 06/20 | 1,464 | 1,465 | 1,463 | 1,465 | +0.07% | 116,300 | 949億8771万 | +0.27% | 22.08 | 1.94 |
| 06/19 | 1,463 | 1,465 | 1,463 | 1,464 | +0.07% | 230,900 | 949億2288万 | +0.21% | 22.07 | 1.93 |
| 06/16 | 1,463 | 1,464 | 1,463 | 1,463 | -0.07% | 137,600 | 948億5804万 | +0.14% | 22.05 | 1.93 |
| 06/15 | 1,463 | 1,465 | 1,463 | 1,464 | +0.07% | 179,500 | 949億2288万 | +0.21% | 22.07 | 1.93 |
| 06/14 | 1,464 | 1,464 | 1,463 | 1,463 | 0% | 71,700 | 948億5804万 | +0.14% | 22.05 | 1.93 |
| 06/13 | 1,464 | 1,465 | 1,463 | 1,463 | +0.07% | 339,100 | 948億5804万 | +0.14% | 22.05 | 1.93 |
| 06/12 | 1,463 | 1,464 | 1,462 | 1,462 | 0% | 198,500 | 947億9320万 | +0.07% | 22.04 | 1.93 |
| 06/09 | 1,464 | 1,464 | 1,462 | 1,462 | -0.07% | 252,100 | 947億9320万 | +0.07% | 22.04 | 1.93 |
| 06/08 | 1,463 | 1,464 | 1,462 | 1,463 | 0% | 317,800 | 948億5804万 | +0.21% | 22.05 | 1.93 |
| 06/07 | 1,463 | 1,464 | 1,463 | 1,463 | 0% | 253,200 | 948億5804万 | +0.21% | 22.05 | 1.93 |
| 06/06 | 1,464 | 1,464 | 1,463 | 1,463 | -0.07% | 156,200 | 948億5804万 | +0.21% | 22.05 | 1.93 |
| 06/05 | 1,464 | 1,464 | 1,462 | 1,464 | 0% | 230,900 | 949億2288万 | +0.27% | 22.07 | 1.93 |
| 06/02 | 1,463 | 1,464 | 1,462 | 1,464 | +0.14% | 116,000 | 949億2288万 | +0.27% | 22.07 | 1.93 |
| 06/01 | 1,464 | 1,464 | 1,462 | 1,462 | -0.07% | 220,900 | 947億9320万 | +0.14% | 22.04 | 1.93 |
| 05/31 | 1,462 | 1,463 | 1,462 | 1,463 | 0% | 401,400 | 948億5804万 | +0.27% | 22.05 | 1.93 |
| 05/30 | 1,462 | 1,463 | 1,461 | 1,463 | +0.48% | 339,500 | 948億5804万 | +0.27% | 22.05 | 1.93 |
| 05/29 | 1,458 | 1,458 | 1,456 | 1,456 | -0.07% | 170,000 | 944億417万 | -0.21% | 21.95 | 1.92 |
| 05/26 | 1,458 | 1,458 | 1,455 | 1,457 | -0.07% | 508,900 | 944億6901万 | -0.14% | 21.96 | 1.93 |
| 05/25 | 1,458 | 1,459 | 1,458 | 1,458 | 0% | 101,100 | 945億3385万 | -0.07% | 21.98 | 1.93 |
| 05/24 | 1,459 | 1,459 | 1,458 | 1,458 | 0% | 63,800 | 945億3385万 | -0.07% | 21.98 | 1.93 |
| 05/23 | 1,459 | 1,459 | 1,458 | 1,458 | -0.07% | 86,000 | 945億3385万 | -0.07% | 21.98 | 1.93 |
| 05/22 | 1,459 | 1,460 | 1,458 | 1,459 | -0.07% | 49,800 | 945億9869万 | 0% | 21.99 | 1.93 |
| 05/19 | 1,459 | 1,460 | 1,458 | 1,460 | +0.14% | 342,100 | 946億6352万 | +0.07% | 22.01 | 1.93 |
| 05/18 | 1,459 | 1,459 | 1,458 | 1,458 | -0.07% | 71,700 | 945億3385万 | -0.07% | 21.98 | 1.93 |
| 05/17 | 1,459 | 1,460 | 1,458 | 1,459 | 0% | 771,200 | 945億9869万 | 0% | 21.99 | 1.93 |
| 05/16 | 1,461 | 1,462 | 1,459 | 1,459 | -0.14% | 323,000 | 945億9869万 | +0.07% | 21.99 | 1.93 |
| 05/15 | 1,461 | 1,462 | 1,460 | 1,461 | -0.07% | 63,400 | 947億2836万 | +0.21% | 22.02 | 1.93 |
| 05/12 | 1,462 | 1,463 | 1,460 | 1,462 | +0.14% | 84,100 | 947億9320万 | +0.27% | 22.04 | 1.93 |
| 05/11 | 1,460 | 1,462 | 1,459 | 1,460 | 0% | 182,500 | 946億6352万 | +0.14% | 22.01 | 1.93 |
| 05/10 | 1,462 | 1,462 | 1,460 | 1,460 | -0.14% | 148,900 | 946億6352万 | +0.14% | 22.01 | 1.93 |
| 05/09 | 1,460 | 1,462 | 1,460 | 1,462 | +0.14% | 224,100 | 947億9320万 | +0.27% | 22.04 | 1.93 |
| 05/08 | 1,460 | 1,461 | 1,459 | 1,460 | 0% | 229,800 | 946億6352万 | +0.14% | 22.01 | 1.93 |
| 05/02 | 1,462 | 1,462 | 1,460 | 1,460 | 0% | 162,900 | 946億6352万 | +0.14% | 22.01 | 1.93 |
| 05/01 | 1,460 | 1,462 | 1,459 | 1,460 | +0.07% | 75,900 | 946億6352万 | +0.21% | 22.01 | 1.93 |
| 04/28 | 1,460 | 1,462 | 1,459 | 1,459 | +0.07% | 146,800 | 945億9869万 | +0.14% | 21.99 | 1.93 |
| 04/27 | 1,458 | 1,459 | 1,458 | 1,458 | 0% | 47,700 | 945億3385万 | +0.07% | 21.98 | 1.93 |
| 04/26 | 1,459 | 1,459 | 1,458 | 1,458 | 0% | 73,200 | 945億3385万 | +0.07% | 21.98 | 1.93 |
| 04/25 | 1,460 | 1,460 | 1,458 | 1,458 | -0.07% | 87,900 | 945億3385万 | +0.07% | 21.98 | 1.93 |
| 04/24 | 1,459 | 1,459 | 1,458 | 1,459 | +0.07% | 54,000 | 945億9869万 | +0.14% | 21.99 | 1.93 |
| 04/21 | 1,459 | 1,460 | 1,458 | 1,458 | 0% | 107,100 | 945億3385万 | +0.07% | 21.98 | 1.93 |
| 04/20 | 1,461 | 1,461 | 1,458 | 1,458 | -0.21% | 146,500 | 945億3385万 | +0.07% | 21.98 | 1.93 |
| 04/19 | 1,457 | 1,461 | 1,457 | 1,461 | +0.27% | 414,200 | 947億2836万 | +0.27% | 22.02 | 1.93 |
| 04/18 | 1,458 | 1,459 | 1,456 | 1,457 | 0% | 361,900 | 944億6901万 | 0% | 21.96 | 1.93 |
| 04/17 | 1,457 | 1,459 | 1,457 | 1,457 | +0.07% | 119,400 | 944億6901万 | 0% | 21.96 | 1.93 |
| 04/14 | 1,457 | 1,458 | 1,456 | 1,456 | 0% | 118,000 | 944億417万 | -0.07% | 21.95 | 1.92 |
| 04/13 | 1,457 | 1,457 | 1,455 | 1,456 | 0% | 223,600 | 944億417万 | -0.07% | 21.95 | 1.92 |
| 04/12 | 1,457 | 1,459 | 1,456 | 1,456 | 0% | 212,400 | 944億417万 | -0.07% | 21.95 | 1.92 |
| 04/11 | 1,457 | 1,459 | 1,455 | 1,456 | 0% | 335,800 | 944億417万 | -0.07% | 21.95 | 1.92 |
| 04/10 | 1,456 | 1,457 | 1,455 | 1,456 | +0.07% | 106,500 | 944億417万 | -0.07% | 21.95 | 1.92 |
| 04/07 | 1,455 | 1,458 | 1,453 | 1,455 | +0.14% | 183,800 | 943億3933万 | -0.14% | 21.93 | 1.92 |
| 04/06 | 1,456 | 1,457 | 1,452 | 1,453 | -0.21% | 480,700 | 942億966万 | -0.27% | 21.9 | 1.92 |
| 04/05 | 1,457 | 1,458 | 1,456 | 1,456 | -0.14% | 190,400 | 944億417万 | -0.14% | 21.95 | 1.92 |
| 04/04 | 1,456 | 1,460 | 1,456 | 1,458 | +0.21% | 206,800 | 945億3385万 | 0% | 21.98 | 1.93 |
| 04/03 | 1,457 | 1,459 | 1,455 | 1,455 | -0.14% | 495,800 | 943億3933万 | -0.21% | 21.93 | 1.92 |
| 03/31 | 1,461 | 1,461 | 1,457 | 1,457 | -0.27% | 1,131,000 | 944億6901万 | -0.07% | 21.96 | 1.93 |
| 03/30 | 1,460 | 1,462 | 1,459 | 1,461 | +0.07% | 194,300 | 947億2836万 | +0.27% | 22.02 | 1.93 |
| 03/29 | 1,460 | 1,460 | 1,458 | 1,460 | +0.07% | 225,800 | 946億6352万 | +0.21% | 22.01 | 1.93 |
| 03/28 | 1,460 | 1,461 | 1,458 | 1,459 | 0% | 120,600 | 945億9869万 | +0.14% | 21.99 | 1.93 |
| 03/27 | 1,459 | 1,461 | 1,458 | 1,459 | 0% | 310,400 | 945億9869万 | +0.14% | 21.99 | 1.93 |
| 03/24 | 1,458 | 1,460 | 1,457 | 1,459 | +0.14% | 626,100 | 945億9869万 | +0.21% | 21.99 | 1.93 |
| 03/23 | 1,459 | 1,460 | 1,457 | 1,457 | -0.14% | 371,500 | 944億6901万 | +0.07% | 21.96 | 1.93 |
| 03/22 | 1,461 | 1,461 | 1,459 | 1,459 | 0% | 230,200 | 945億9869万 | +0.21% | 21.99 | 1.93 |
| 03/20 | 1,459 | 1,461 | 1,458 | 1,459 | +0.21% | 381,800 | 945億9869万 | +0.27% | 21.99 | 1.93 |
| 03/17 | 1,457 | 1,458 | 1,456 | 1,456 | -0.07% | 261,200 | 944億417万 | +0.07% | 21.95 | 1.92 |
| 03/16 | 1,456 | 1,458 | 1,456 | 1,457 | +0.07% | 182,300 | 944億6901万 | +0.14% | 21.96 | 1.93 |
| 03/15 | 1,458 | 1,459 | 1,456 | 1,456 | -0.07% | 205,700 | 944億417万 | +0.07% | 21.95 | 1.92 |
| 03/14 | 1,456 | 1,460 | 1,455 | 1,457 | +0.07% | 410,100 | 944億6901万 | +0.14% | 21.96 | 1.93 |
| 03/13 | 1,456 | 1,457 | 1,455 | 1,456 | -0.14% | 162,300 | 944億417万 | +0.14% | 21.95 | 1.92 |
| 03/10 | 1,456 | 1,458 | 1,455 | 1,458 | +0.14% | 265,700 | 945億3385万 | +0.28% | 21.98 | 1.93 |
| 03/09 | 1,460 | 1,460 | 1,456 | 1,456 | -0.07% | 174,000 | 944億417万 | +0.14% | 21.95 | 1.92 |
| 03/08 | 1,459 | 1,460 | 1,457 | 1,457 | -0.21% | 129,500 | 944億6901万 | +0.21% | 21.96 | 1.93 |
| 03/07 | 1,458 | 1,461 | 1,458 | 1,460 | +0.27% | 224,900 | 946億6352万 | +0.34% | 22.01 | 1.93 |
| 03/06 | 1,457 | 1,458 | 1,455 | 1,456 | -0.07% | 228,000 | 944億417万 | +0.07% | 21.95 | 1.92 |
| 03/03 | 1,457 | 1,457 | 1,456 | 1,457 | 0% | 417,900 | 944億6901万 | +0.14% | 21.96 | 1.93 |
| 03/02 | 1,457 | 1,458 | 1,456 | 1,457 | 0% | 360,900 | 944億6901万 | +0.14% | 21.96 | 1.93 |
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 3月期 | 1,635 6,540 12/5 | 1,175 4,700 5/25 | 557,000 139,250 12/7 | - | - | +14.82% 12/5 | -15.98% 1/16 |
| 2009年 3月期 | 1,565 3,130 8/5 | 835 1,670 2/12 | 1,068,600 534,300 11/7 | - | - | +16.71% 12/30 | -26.93% 10/10 |
| 2010年 3月期 | 1,088 2,175 7/6 | 783 1,566 2/1 | 1,148,500 574,250 6/5 | - | - | +11.03% 6/8 | -8.5% 8/5 |
| 2011年 3月期 | 1,088 2,175 1/4 | 615 1,230 3/15 | 1,787,100 893,550 2/8 | 755億8455万 | 427億4436万 | +9.27% 9/27 | -26.03% 3/15 |
| 2012年 3月期 | 850 3/27 | 641 1,281 6/27 | 775,900 2/6 | 590億7758万 | 445億1669万 | +10.27% 2/20 | -8.87% 5/16 |
| 2013年 3月期 | 1,429 3/22 | 706 6/5 | 2,285,400 2/4 | 993億1984万 | 490億6914万 | +34.86% 8/8 | -11.57% 12/19 |
| 2014年 3月期 | 1,525 5/9 | 934 3/28 | 4,664,100 5/13 | 1059億9213万 | 649億1583万 | +11.15% 5/8 | -17.07% 6/7 |
| 2015年 3月期 | 1,466 3/25 | 916 4/11 | 1,752,600 11/12 | 1018億9145万 | 636億6478万 | +14.88% 11/12 | -8.54% 12/16 10/17 |
| 2016年 3月期 | 1,544 6/2 | 881 2/12 | 784,600 1/7 | 1073億1269万 | 612億3217万 | +10.42% 6/2 | -14.88% 2/12 |
| 2017年 3月期 | 1,215 2/3 1/26 | 900 9/30 9/21 | 1,112,400 5/27 | 844億4619万 | 625億5273万 | +10.14% 11/25 | -10.57% 7/15 |
| 2018年 3月期 | 1,513 2/5 | 1,020 4/17 | 1,306,700 5/15 | 1051億5809万 | 708億9310万 | +14.96% 5/16 | -6.69% 11/13 |
| 2019年 3月期 | 1,655 6/18 | 844 2/12 | 1,898,900 11/7 | 1150億2753万 | 586億6056万 | +17.93% 4/24 | -19.61% 11/8 |
| 2020年 3月期 | 1,590 2/10 | 790 3/19 | 1,793,500 4/24 | 1105億983万 | 549億740万 | +13.86% 4/20 | -34.41% 3/19 |
| 2021年 3月期 | 1,570 3/18 | 936 4/2 | 1,625,800 6/11 | 1049億853万 | 650億5484万 | +13.27% 5/14 | -17.68% 6/15 |
| 2022年 3月期 | 1,473 4/7 | 953 12/20 | 482,400 8/10 | 984億2692万 | 617億9064万 | +8.67% 2/10 | -14.73% 8/17 |
| 2023年 3月期 | 1,463 1/31 1/23 他4件 | 921 10/11 | 1,446,600 1/25 | 948億5804万 | 597億1582万 | +40.65% 1/18 | -6.61% 5/12 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -64%（0.36倍）
- 2003/12/30 vs 2002/12/30
- 114%（2.14倍）
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 53%（1.53倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）