株価チャート
株価
12/27
- 前日 (12/26)
- 1,067
- 始値
- 1,067
- 高値
- 1,069
- 安値
- 1,067
- 終値 ±0%
- 1,067
- 出来高 +70.48%
- 46,200
乖離率
- 株価(5日)
移動平均値 - 0%
1,067 - 株価(25日)
移動平均値 - -0.09%
1,068 - 出来高(5日)
移動平均値 - +82.46%
25,320
2023/08/03~2023/12/27
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 | ||||||||||
12/27 | 1,067 | 1,069 | 1,067 | 1,067 | 0% | 46,200 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/26 | 1,068 | 1,068 | 1,067 | 1,067 | -0.09% | 27,100 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/25 | 1,068 | 1,069 | 1,067 | 1,068 | +0.09% | 21,500 | 323億8313万 | 0% | 16.14 | 0.99 |
12/22 | 1,067 | 1,068 | 1,067 | 1,067 | 0% | 9,200 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/21 | 1,068 | 1,069 | 1,067 | 1,067 | 0% | 22,600 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/20 | 1,067 | 1,068 | 1,067 | 1,067 | -0.09% | 12,200 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/19 | 1,067 | 1,069 | 1,067 | 1,068 | +0.09% | 14,000 | 323億8313万 | 0% | 16.14 | 0.99 |
12/18 | 1,067 | 1,068 | 1,067 | 1,067 | 0% | 53,300 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/15 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 9,800 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/14 | 1,067 | 1,067 | 1,067 | 1,067 | 0% | 9,800 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/13 | 1,068 | 1,068 | 1,067 | 1,067 | 0% | 9,400 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/12 | 1,067 | 1,068 | 1,067 | 1,067 | -0.09% | 11,800 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/11 | 1,067 | 1,068 | 1,067 | 1,068 | +0.09% | 13,300 | 323億8313万 | 0% | 16.14 | 0.99 |
12/08 | 1,068 | 1,068 | 1,067 | 1,067 | -0.09% | 6,300 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/07 | 1,067 | 1,068 | 1,067 | 1,068 | +0.09% | 52,200 | 323億8313万 | 0% | 16.14 | 0.99 |
12/06 | 1,067 | 1,068 | 1,067 | 1,067 | 0% | 20,200 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/05 | 1,067 | 1,068 | 1,067 | 1,067 | 0% | 25,200 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/04 | 1,067 | 1,068 | 1,067 | 1,067 | 0% | 19,800 | 323億5280万 | -0.09% | 16.13 | 0.99 |
12/01 | 1,068 | 1,069 | 1,067 | 1,067 | -0.28% | 25,900 | 323億5280万 | -0.09% | 16.13 | 0.99 |
11/30 | 1,069 | 1,070 | 1,068 | 1,070 | +0.19% | 15,800 | 324億4377万 | +0.09% | 16.17 | 0.99 |
11/29 | 1,068 | 1,069 | 1,068 | 1,068 | 0% | 3,700 | 323億8313万 | -0.09% | 16.14 | 0.99 |
11/28 | 1,068 | 1,069 | 1,067 | 1,068 | 0% | 15,400 | 323億8313万 | -0.09% | 16.14 | 0.99 |
11/27 | 1,068 | 1,068 | 1,067 | 1,068 | -0.09% | 5,100 | 323億8313万 | 0% | 16.14 | 0.99 |
11/24 | 1,068 | 1,069 | 1,068 | 1,069 | +0.09% | 4,800 | 324億1345万 | +0.09% | 16.16 | 0.99 |
11/22 | 1,068 | 1,068 | 1,067 | 1,068 | 0% | 3,700 | 323億8313万 | 0% | 16.14 | 0.99 |
11/21 | 1,068 | 1,069 | 1,067 | 1,068 | 0% | 11,600 | 323億8313万 | 0% | 16.14 | 0.99 |
11/20 | 1,068 | 1,069 | 1,068 | 1,068 | 0% | 2,900 | 323億8313万 | 0% | 16.14 | 0.99 |
11/17 | 1,068 | 1,069 | 1,067 | 1,068 | 0% | 8,700 | 323億8313万 | 0% | 16.14 | 0.99 |
11/16 | 1,068 | 1,069 | 1,068 | 1,068 | -0.09% | 4,100 | 323億8313万 | 0% | 16.14 | 0.99 |
11/15 | 1,069 | 1,069 | 1,068 | 1,069 | +0.09% | 7,500 | 324億1345万 | +0.09% | 16.16 | 0.99 |
11/14 | 1,068 | 1,070 | 1,067 | 1,068 | 0% | 29,800 | 323億8313万 | 0% | 16.14 | 0.99 |
11/13 | 1,068 | 1,069 | 1,067 | 1,068 | 0% | 13,400 | 323億8313万 | 0% | 16.14 | 0.99 |
11/10 | 1,067 | 1,069 | 1,067 | 1,068 | 0% | 37,600 | 323億8313万 | 0% | 16.14 | 0.99 |
11/09 | 1,067 | 1,069 | 1,067 | 1,068 | 0% | 25,800 | 323億8313万 | 0% | 16.14 | 0.99 |
11/08 | 1,068 | 1,069 | 1,068 | 1,068 | 0% | 21,500 | 323億8313万 | 0% | 16.14 | 0.99 |
11/07 | 1,068 | 1,069 | 1,068 | 1,068 | 0% | 16,500 | 323億8313万 | 0% | 16.14 | 0.99 |
11/06 | 1,070 | 1,070 | 1,068 | 1,068 | -0.09% | 38,200 | 323億8313万 | 0% | 16.14 | 0.99 |
11/02 | 1,070 | 1,071 | 1,069 | 1,069 | 0% | 35,600 | 324億1345万 | +0.09% | 16.16 | 0.99 |
11/01 | 1,070 | 1,070 | 1,068 | 1,069 | 0% | 40,600 | 324億1345万 | +0.09% | 16.16 | 0.99 |
10/31 | 1,069 | 1,071 | 1,069 | 1,069 | -0.28% | 23,500 | 324億1345万 | +0.09% | 16.16 | 0.99 |
10/30 | 1,069 | 1,072 | 1,068 | 1,072 | +0.28% | 373,700 | 325億441万 | +0.37% | 16.2 | 1 |
10/27 | 1,068 | 1,069 | 1,068 | 1,069 | 0% | 25,500 | 324億1345万 | +0.09% | 16.16 | 0.99 |
10/26 | 1,069 | 1,069 | 1,068 | 1,069 | -0.19% | 11,300 | 324億1345万 | +0.09% | 16.16 | 0.99 |
10/25 | 1,070 | 1,071 | 1,067 | 1,071 | +0.09% | 39,800 | 324億7409万 | +0.28% | 16.19 | 1 |
10/24 | 1,067 | 1,070 | 1,066 | 1,070 | +0.38% | 41,100 | 324億4377万 | +0.19% | 16.17 | 0.99 |
10/23 | 1,066 | 1,067 | 1,066 | 1,066 | 0% | 34,700 | 323億2248万 | -0.19% | 16.11 | 0.99 |
10/20 | 1,066 | 1,067 | 1,066 | 1,066 | -0.09% | 29,600 | 323億2248万 | -0.19% | 16.11 | 0.99 |
10/19 | 1,067 | 1,068 | 1,066 | 1,067 | +0.19% | 92,600 | 323億5280万 | -0.09% | 16.13 | 0.99 |
10/18 | 1,066 | 1,068 | 1,065 | 1,065 | -0.09% | 82,200 | 322億9216万 | -0.28% | 16.1 | 0.99 |
10/17 | 1,066 | 1,067 | 1,066 | 1,066 | 0% | 75,900 | 323億2248万 | -0.19% | 16.11 | 0.99 |
10/16 | 1,068 | 1,068 | 1,066 | 1,066 | -0.19% | 28,800 | 323億2248万 | -0.19% | 16.11 | 0.99 |
10/13 | 1,068 | 1,070 | 1,068 | 1,068 | 0% | 48,000 | 323億8313万 | 0% | 16.14 | 0.99 |
10/12 | 1,068 | 1,070 | 1,068 | 1,068 | 0% | 67,100 | 323億8313万 | 0% | 16.14 | 0.99 |
10/11 | 1,068 | 1,070 | 1,068 | 1,068 | -0.19% | 56,100 | 323億8313万 | +1.14% | 16.14 | 0.99 |
10/10 | 1,069 | 1,070 | 1,067 | 1,070 | 0% | 262,500 | 324億4377万 | +2.88% | 16.17 | 0.99 |
10/06 | 1,069 | 1,070 | 1,068 | 1,070 | +0.09% | 82,100 | 324億4377万 | +5% | 16.17 | 0.99 |
10/05 | 1,068 | 1,072 | 1,068 | 1,069 | +0.09% | 239,200 | 324億1345万 | +7.01% | 16.16 | 0.99 |
10/04 | 1,068 | 1,069 | 1,067 | 1,068 | -0.09% | 459,000 | 323億8313万 | +9.09% | 16.14 | 0.99 |
10/03 | 1,069 | 1,069 | 1,068 | 1,069 | +0.09% | 117,800 | 324億1345万 | +11.47% | 16.16 | 0.99 |
10/02 | 1,069 | 1,070 | 1,068 | 1,068 | -0.09% | 194,500 | 323億8313万 | +13.74% | 16.14 | 0.99 |
09/29 | 1,069 | 1,070 | 1,068 | 1,069 | +0.09% | 209,800 | 324億1345万 | +16.45% | 16.16 | 0.99 |
09/28 | 1,068 | 1,069 | 1,068 | 1,068 | -0.09% | 115,600 | 323億8313万 | +18.93% | 16.14 | 0.99 |
09/27 | 1,068 | 1,069 | 1,067 | 1,069 | +0.09% | 154,300 | 324億1345万 | +21.75% | 16.16 | 0.99 |
09/26 | 1,068 | 1,069 | 1,067 | 1,068 | +0.09% | 158,500 | 323億8313万 | +24.62% | 16.14 | 0.99 |
09/25 | 1,068 | 1,069 | 1,067 | 1,067 | 0% | 252,300 | 323億5280万 | +27.48% | 16.13 | 0.99 |
09/22 | 1,068 | 1,068 | 1,067 | 1,067 | -0.09% | 211,500 | 323億5280万 | +30.76% | 16.13 | 0.99 |
09/21 | 1,067 | 1,068 | 1,066 | 1,068 | 0% | 197,400 | 323億8313万 | +34.34% | 16.14 | 0.99 |
09/20 | 1,067 | 1,068 | 1,066 | 1,068 | +0.09% | 166,200 | 323億8313万 | +37.81% | 16.14 | 0.99 |
09/19 | 1,066 | 1,068 | 1,066 | 1,067 | +0.09% | 338,100 | 323億5280万 | +41.32% | 16.13 | 0.99 |
09/15 | 1,067 | 1,067 | 1,066 | 1,066 | 0% | 213,400 | 323億2248万 | +45.23% | 16.11 | 0.99 |
09/14 | 1,066 | 1,067 | 1,066 | 1,066 | 0% | 230,500 | 323億2248万 | +49.09% | 16.11 | 0.99 |
09/13 | 1,067 | 1,067 | 1,066 | 1,066 | 0% | 115,900 | 323億2248万 | +53.38% | 16.11 | 0.99 |
09/12 | 1,067 | 1,068 | 1,066 | 1,066 | 0% | 218,800 | 323億2248万 | +57.93% | 16.11 | 0.99 |
09/11 | 1,066 | 1,068 | 1,066 | 1,066 | 0% | 890,500 | 323億2248万 | +62.75% | 16.11 | 0.99 |
09/08 | 1,067 | 1,067 | 1,066 | 1,066 | 0% | 476,000 | 323億2248万 | +67.87% | 16.11 | 0.99 |
09/07 | 1,066 | 1,067 | 1,066 | 1,066 | -0.09% | 651,700 | 323億2248万 | +73.33% | 16.11 | 0.99 |
09/06 | 1,066 | 1,068 | 1,066 | 1,067 | +39.11% | 3,135,900 | 323億5280万 | +79.03% | 16.13 | 0.99 |
09/05 | 767 | 767 | 767 | 767 | +14.99% | 15,800 | 232億5642万 | +33.16% | 11.59 | 0.71 |
09/04 | 667 | 667 | 667 | 667 | +17.64% | 21,600 | 202億2429万 | +17.22% | 10.08 | 0.62 |
09/01 | 565 | 569 | 562 | 567 | +0.71% | 52,300 | 171億9216万 | +0.35% | 8.57 | 0.53 |
08/31 | 566 | 569 | 563 | 563 | -0.53% | 21,900 | 170億7088万 | -0.35% | 8.51 | 0.52 |
08/30 | 567 | 570 | 564 | 566 | -0.35% | 32,000 | 171億6184万 | 0% | 8.56 | 0.53 |
08/29 | 564 | 571 | 561 | 568 | +1.07% | 53,500 | 172億2248万 | +0.35% | 8.59 | 0.53 |
08/28 | 565 | 565 | 561 | 562 | +0.18% | 35,600 | 170億4056万 | -0.88% | 8.49 | 0.52 |
08/25 | 557 | 563 | 555 | 561 | 0% | 31,300 | 170億1023万 | -1.06% | 8.48 | 0.52 |
08/24 | 563 | 564 | 561 | 561 | +0.18% | 20,900 | 170億1023万 | -1.23% | 8.48 | 0.52 |
08/23 | 559 | 562 | 557 | 560 | +0.72% | 23,900 | 169億7991万 | -1.41% | 8.46 | 0.52 |
08/22 | 556 | 558 | 554 | 556 | +0.36% | 19,400 | 168億5863万 | -2.28% | 8.4 | 0.52 |
08/21 | 549 | 557 | 549 | 554 | +0.54% | 44,400 | 167億9799万 | -2.64% | 8.37 | 0.51 |
08/18 | 548 | 553 | 548 | 551 | 0% | 26,700 | 167億702万 | -3.33% | 8.33 | 0.51 |
08/17 | 553 | 553 | 546 | 551 | -0.54% | 50,000 | 167億702万 | -3.33% | 8.33 | 0.51 |
08/16 | 560 | 561 | 553 | 554 | -1.25% | 57,300 | 167億9799万 | -2.98% | 8.37 | 0.51 |
08/15 | 563 | 563 | 554 | 561 | -0.36% | 38,300 | 170億1023万 | -1.92% | 8.48 | 0.52 |
08/14 | 576 | 576 | 562 | 563 | -1.57% | 53,600 | 170億7088万 | -1.75% | 8.51 | 0.52 |
08/10 | 568 | 574 | 565 | 572 | +0.53% | 25,600 | 173億4377万 | -0.17% | 8.65 | 0.53 |
08/09 | 571 | 576 | 566 | 569 | -0.7% | 60,000 | 172億5281万 | -0.87% | 8.6 | 0.53 |
08/08 | 575 | 577 | 569 | 573 | +0.17% | 54,600 | 173億7409万 | -0.35% | 8.66 | 0.53 |
08/07 | 571 | 573 | 569 | 572 | +0.7% | 32,900 | 173億4377万 | -0.69% | 8.65 | 0.53 |
08/04 | 569 | 573 | 567 | 568 | 0% | 37,100 | 172億2248万 | -1.56% | 8.59 | 0.53 |
08/03 | 576 | 576 | 566 | 568 | -1.73% | 52,200 | 172億2248万 | -1.73% | 8.59 | 0.53 |
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 | 401 7/2 | 272 3/19 3/18 | 34,600 12/20 | - | - | +4.48% 6/26 | -10.14% 1/22 |
2009年 3月期 | 343 6/26 | 186 12/11 | 36,500 10/14 | - | - | +13.53% 1/5 | -27.7% 10/10 |
2010年 3月期 | 312 6/29 | 216 4/2 | 519,100 12/15 | 95億9200万 | 66億4061万 | +16.27% 5/27 | -11.94% 12/10 |
2011年 3月期 | 367 1/12 | 210 3/15 | 518,000 1/12 | 112億8290万 | 64億5615万 | +19.8% 1/12 | -27.72% 3/15 |
2012年 3月期 | 350 2/3 | 246 11/18 | 368,000 2/28 | 107億6026万 | 75億6292万 | +18.69% 1/13 | -6.23% 8/9 |
2013年 3月期 | 548 9/18 | 278 10/16 10/15 他4件 | 841,700 9/4 | 168億4749万 | 85億4672万 | +99.97% 1/24 | -17.86% 6/7 |
2014年 12月期 | 1,978 3/4 | 474 1/7 | 25,956,600 2/26 | 608億1084万 | 145億7246万 | +75.63% 3/4 | -17.49% 8/8 |
2015年 12月期 | 1,290 11/30 | 850 7/9 | 3,477,500 8/21 | 396億5924万 | 261億3206万 | +19.32% 1/8 | -20.37% 1/21 |
2016年 12月期 | 1,577 1/12 | 815 2/12 | 1,856,200 1/12 | 484億8266万 | 250億5603万 | +17.82% 3/16 | -24.09% 2/12 |
2017年 12月期 | 1,415 3/29 | 1,090 3/8 | 5,140,900 3/10 | 435億219万 | 335億1052万 | +17.32% 3/23 | -10.8% 8/14 |
2018年 12月期 | 1,443 1/16 | 652 12/25 | 3,501,500 1/16 | 443億6302万 | 200億4482万 | +7.84% 4/10 | -22.56% 12/25 |
2019年 12月期 | 1,132 12/3 | 702 6/4 1/4 | 600,300 12/3 | 348億175万 | 215億8201万 | +17.57% 11/19 | -8.67% 5/14 |
2020年 12月期 | 1,007 1/24 | 542 3/17 | 364,700 11/27 | 309億5880万 | 166億6303万 | +14.6% 12/4 | -28.99% 3/13 |
2021年 12月期 | 989 7/29 | 678 12/21 | 652,900 1/8 | 304億542万 | 205億5782万 | +11.77% 6/25 | -10.11% 11/29 |
2022年 12月期 | 719 1/4 | 513 10/28 9/28 | 473,900 8/10 | 218億100万 | 155億5481万 | +12.49% 8/12 | -10.76% 3/8 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/29 vs 1997/12/30
- -3%(0.97倍)
- 1999/12/30 vs 1998/12/29
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/27 vs 2000/12/29
- 3%(1.03倍)
- 2002/12/26 vs 2001/12/27
- 17%(1.17倍)
- 2003/12/30 vs 2002/12/26
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- 46%(1.46倍)
- 2005/12/30 vs 2004/12/30
- 52%(1.52倍)
- 2006/12/29 vs 2005/12/30
- -42%(0.58倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- 14%(1.14倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 94%(1.94倍)
- 2015/12/30 vs 2014/12/30
- 36%(1.36倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- -4%(0.96倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- -28%(0.72倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/27 vs 2022/12/30
- 101%(2.01倍)