株価チャート
株価
2/6
- 前日 (2/3)
- 4,090
- 始値
- 4,085
- 高値
- 4,085
- 安値
- 4,085
- 終値 -0.12%
- 4,085
- 出来高 +400%
- 2,000
乖離率
- 株価(5日)
移動平均値 - -0.02%
4,086 - 株価(25日)
移動平均値 - -0.02%
4,086 - 出来高(5日)
移動平均値 - +100%
1,000
2022/08/24~2023/02/06
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 | ||||||||||
02/06 | 4,085 | 4,085 | 4,085 | 4,085 | -0.12% | 2,000 | 127億1987万 | -0.02% | 62.56 | 0.57 |
02/03 | 4,085 | 4,090 | 4,085 | 4,090 | +0.12% | 400 | 127億3544万 | +0.07% | 62.63 | 0.57 |
02/02 | 4,085 | 4,085 | 4,085 | 4,085 | 0% | 1,100 | 127億1987万 | -0.05% | 62.56 | 0.57 |
02/01 | 4,085 | 4,090 | 4,085 | 4,085 | 0% | 1,100 | 127億1987万 | -0.05% | 62.56 | 0.57 |
01/31 | 4,085 | 4,085 | 4,085 | 4,085 | 0% | 400 | 127億1987万 | -0.07% | 62.56 | 0.57 |
01/30 | 4,085 | 4,085 | 4,085 | 4,085 | +0.12% | 200 | 127億1987万 | -0.07% | 62.56 | 0.57 |
01/26 | 4,085 | 4,085 | 4,080 | 4,080 | -0.12% | 400 | 127億430万 | -0.2% | 62.48 | 0.57 |
01/25 | 4,085 | 4,085 | 4,085 | 4,085 | -0.24% | 600 | 127億1987万 | -0.1% | 62.56 | 0.57 |
01/24 | 4,095 | 4,095 | 4,095 | 4,095 | +0.24% | 100 | 127億5101万 | +0.15% | 62.71 | 0.57 |
01/23 | 4,085 | 4,085 | 4,085 | 4,085 | -0.12% | 200 | 127億1987万 | -0.1% | 62.56 | 0.57 |
01/20 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 200 | 127億3544万 | 0% | 62.63 | 0.57 |
01/18 | 4,090 | 4,090 | 4,090 | 4,090 | +0.12% | 300 | 127億3544万 | 0% | 62.63 | 0.57 |
01/17 | 4,085 | 4,085 | 4,085 | 4,085 | 0% | 1,000 | 127億1987万 | -0.12% | 62.56 | 0.57 |
01/16 | 4,085 | 4,085 | 4,085 | 4,085 | 0% | 400 | 127億1987万 | -0.15% | 62.56 | 0.57 |
01/13 | 4,085 | 4,085 | 4,085 | 4,085 | 0% | 500 | 127億1987万 | -0.15% | 62.56 | 0.57 |
01/12 | 4,085 | 4,090 | 4,085 | 4,085 | 0% | 1,600 | 127億1987万 | -0.15% | 62.56 | 0.57 |
01/11 | 4,085 | 4,085 | 4,085 | 4,085 | 0% | 200 | 127億1987万 | -0.17% | 62.56 | 0.57 |
01/06 | 4,085 | 4,085 | 4,085 | 4,085 | 0% | 200 | 127億1987万 | -0.17% | 62.56 | 0.57 |
01/05 | 4,085 | 4,085 | 4,085 | 4,085 | 0% | 200 | 127億1987万 | -0.17% | 62.56 | 0.57 |
01/04 | 4,085 | 4,090 | 4,085 | 4,085 | 0% | 1,000 | 127億1987万 | -0.17% | 62.56 | 0.57 |
2022 | ||||||||||
12/30 | 4,085 | 4,085 | 4,085 | 4,085 | -0.12% | 100 | 127億1987万 | -0.17% | 62.56 | 0.57 |
12/29 | 4,090 | 4,090 | 4,090 | 4,090 | +0.12% | 200 | 127億3544万 | -0.07% | 62.63 | 0.57 |
12/28 | 4,085 | 4,085 | 4,085 | 4,085 | -0.24% | 300 | 127億1987万 | -0.2% | 62.56 | 0.57 |
12/27 | 4,085 | 4,095 | 4,085 | 4,095 | +0.24% | 1,000 | 127億5101万 | +0.05% | 62.71 | 0.57 |
12/26 | 4,085 | 4,085 | 4,085 | 4,085 | -0.12% | 2,600 | 127億1987万 | -0.2% | 62.56 | 0.57 |
12/23 | 4,100 | 4,100 | 4,090 | 4,090 | -0.12% | 7,700 | 127億3544万 | -0.07% | 62.63 | 0.57 |
12/22 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 1,200 | 127億5101万 | +0.05% | 62.71 | 0.57 |
12/21 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 6,000 | 127億5101万 | +0.05% | 62.71 | 0.57 |
12/20 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 2,200 | 127億5101万 | +0.07% | 62.71 | 0.57 |
12/19 | 4,095 | 4,100 | 4,095 | 4,095 | 0% | 9,700 | 127億5101万 | +0.37% | 62.71 | 0.57 |
12/16 | 4,095 | 4,100 | 4,095 | 4,095 | 0% | 2,600 | 127億5101万 | +1.36% | 62.71 | 0.57 |
12/15 | 4,095 | 4,100 | 4,095 | 4,095 | 0% | 12,900 | 127億5101万 | +2.89% | 62.71 | 0.57 |
12/14 | 4,100 | 4,100 | 4,095 | 4,095 | 0% | 12,700 | 127億5101万 | +4.44% | 62.71 | 0.57 |
12/13 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 30,500 | 127億5101万 | +5.98% | 62.71 | 0.57 |
12/12 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 4,400 | 127億5101万 | +7.59% | 62.71 | 0.57 |
12/09 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 2,900 | 127億5101万 | +9.26% | 62.71 | 0.57 |
12/08 | 4,095 | 4,100 | 4,095 | 4,095 | 0% | 2,300 | 127億5101万 | +10.98% | 62.71 | 0.57 |
12/07 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 2,600 | 127億5101万 | +12.75% | 62.71 | 0.57 |
12/06 | 4,095 | 4,100 | 4,095 | 4,095 | 0% | 6,000 | 127億5101万 | +14.58% | 62.71 | 0.57 |
12/05 | 4,090 | 4,105 | 4,090 | 4,095 | +0.12% | 26,900 | 127億5101万 | +16.5% | 62.71 | 0.57 |
12/02 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 4,200 | 127億3544万 | +18.31% | 62.63 | 0.57 |
12/01 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 4,400 | 127億3544万 | +20.36% | 62.63 | 0.57 |
11/30 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 5,700 | 127億3544万 | +22.46% | 62.63 | 0.57 |
11/29 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 16,900 | 127億3544万 | +24.7% | 62.63 | 0.57 |
11/28 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 9,200 | 127億3544万 | +27.02% | 62.63 | 0.57 |
11/25 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 9,300 | 127億3544万 | +29.39% | 62.63 | 0.57 |
11/24 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 19,500 | 127億3544万 | +31.89% | 62.63 | 0.57 |
11/22 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 15,800 | 127億3544万 | +34.45% | 62.63 | 0.57 |
11/21 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 16,300 | 127億3544万 | +37.02% | 62.63 | 0.57 |
11/18 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 12,500 | 127億3544万 | +39.73% | 62.63 | 0.57 |
11/17 | 4,090 | 4,090 | 4,090 | 4,090 | 0% | 14,400 | 127億3544万 | +42.56% | 62.63 | 0.57 |
11/16 | 4,090 | 4,095 | 4,090 | 4,090 | 0% | 21,200 | 127億3544万 | +45.66% | 62.63 | 0.57 |
11/15 | 4,095 | 4,120 | 4,090 | 4,090 | +7.77% | 53,100 | 127億3544万 | +48.89% | 62.63 | 0.57 |
11/14 | 3,795 | 3,795 | 3,795 | 3,795 | +22.62% | 2,300 | 118億1687万 | +41.29% | 58.12 | 0.53 |
11/11 | 3,095 | 3,095 | 3,095 | 3,095 | +19.36% | 5,000 | 96億3721万 | +17.37% | 47.4 | 0.43 |
11/10 | 2,593 | 2,593 | 2,593 | 2,593 | -0.27% | 100 | 80億7408万 | -0.8% | 39.71 | 0.36 |
11/09 | 2,600 | 2,600 | 2,600 | 2,600 | -2.91% | 100 | 80億9588万 | -0.38% | 39.82 | 0.36 |
11/08 | 2,678 | 2,678 | 2,678 | 2,678 | +1.02% | 100 | 83億3875万 | +2.57% | 41.01 | 0.37 |
11/04 | 2,678 | 2,678 | 2,651 | 2,651 | 0% | 1,000 | 82億5468万 | +1.73% | 40.6 | 0.37 |
11/02 | 2,673 | 2,673 | 2,651 | 2,651 | +0.49% | 400 | 82億5468万 | +1.88% | 40.6 | 0.37 |
10/31 | 2,640 | 2,650 | 2,627 | 2,638 | -0.42% | 4,100 | 82億1420万 | +1.54% | 40.4 | 0.37 |
10/27 | 2,628 | 2,650 | 2,628 | 2,649 | +0.57% | 3,200 | 82億4845万 | +1.96% | 40.57 | 0.37 |
10/26 | 2,635 | 2,635 | 2,634 | 2,634 | +0.15% | 400 | 82億174万 | +1.46% | 40.34 | 0.37 |
10/25 | 2,630 | 2,630 | 2,630 | 2,630 | 0% | 100 | 81億8929万 | +1.27% | 40.28 | 0.37 |
10/24 | 2,630 | 2,630 | 2,630 | 2,630 | 0% | 400 | 81億8929万 | +1.31% | 40.28 | 0.37 |
10/20 | 2,630 | 2,630 | 2,630 | 2,630 | +0.23% | 200 | 81億8929万 | +1.35% | 40.28 | 0.37 |
10/18 | 2,620 | 2,624 | 2,620 | 2,624 | +0.92% | 200 | 81億7061万 | +1.16% | 40.18 | 0.36 |
10/17 | 2,600 | 2,600 | 2,590 | 2,600 | 0% | 900 | 80億9588万 | +0.27% | 39.82 | 0.36 |
10/14 | 2,600 | 2,624 | 2,600 | 2,600 | 0% | 1,100 | 80億9588万 | +0.19% | 39.82 | 0.36 |
10/13 | 2,601 | 2,615 | 2,600 | 2,600 | -0.04% | 1,000 | 80億9588万 | +0.08% | 39.82 | 0.36 |
10/12 | 2,619 | 2,619 | 2,601 | 2,601 | -0.69% | 200 | 80億9899万 | 0% | 39.83 | 0.36 |
10/11 | 2,634 | 2,650 | 2,569 | 2,619 | -1.13% | 1,900 | 81億5504万 | +0.65% | 40.11 | 0.36 |
10/07 | 2,649 | 2,649 | 2,649 | 2,649 | +0.42% | 100 | 82億4845万 | +1.77% | 40.57 | 0.37 |
10/06 | 2,638 | 2,638 | 2,638 | 2,638 | 0% | 500 | 82億1420万 | +1.46% | 40.4 | 0.37 |
10/05 | 2,638 | 2,649 | 2,637 | 2,638 | +2.53% | 1,400 | 82億1420万 | +1.62% | 40.4 | 0.37 |
10/04 | 2,573 | 2,573 | 2,573 | 2,573 | +0.04% | 300 | 80億1180万 | -0.73% | 39.4 | 0.36 |
10/03 | 2,591 | 2,591 | 2,572 | 2,572 | +0.47% | 200 | 80億869万 | -0.81% | 39.39 | 0.36 |
09/29 | 2,560 | 2,560 | 2,560 | 2,560 | 0% | 200 | 79億7132万 | -1.31% | 39.2 | 0.36 |
09/28 | 2,567 | 2,567 | 2,519 | 2,560 | +1.55% | 400 | 79億7132万 | -1.31% | 39.2 | 0.36 |
09/27 | 2,519 | 2,521 | 2,519 | 2,521 | +0.8% | 200 | 78億4988万 | -2.78% | 38.61 | 0.35 |
09/26 | 2,529 | 2,535 | 2,501 | 2,501 | -4.87% | 700 | 77億8761万 | -3.59% | 38.3 | 0.35 |
09/22 | 2,628 | 2,648 | 2,627 | 2,629 | +2.9% | 900 | 81億8618万 | +1.27% | 40.26 | 0.37 |
09/20 | 2,555 | 2,555 | 2,555 | 2,555 | +0.43% | 100 | 79億5575万 | -1.39% | 39.13 | 0.36 |
09/16 | 2,544 | 2,544 | 2,544 | 2,544 | -0.7% | 100 | 79億2150万 | -1.85% | 38.96 | 0.35 |
09/15 | 2,619 | 2,619 | 2,562 | 2,562 | -2.77% | 700 | 79億7755万 | -1.23% | 39.23 | 0.36 |
09/14 | 2,600 | 2,635 | 2,600 | 2,635 | +1.31% | 400 | 82億486万 | +1.54% | 40.35 | 0.37 |
09/13 | 2,601 | 2,601 | 2,601 | 2,601 | -1.85% | 100 | 80億9899万 | +0.27% | 39.83 | 0.36 |
09/12 | 2,600 | 2,650 | 2,600 | 2,650 | +1.53% | 400 | 82億5157万 | +2.2% | 40.58 | 0.37 |
09/09 | 2,610 | 2,610 | 2,610 | 2,610 | +0.42% | 100 | 81億2701万 | +0.73% | 39.97 | 0.36 |
09/08 | 2,599 | 2,599 | 2,599 | 2,599 | 0% | 100 | 80億9276万 | +0.19% | 39.8 | 0.36 |
09/06 | 2,599 | 2,599 | 2,599 | 2,599 | -0.12% | 100 | 80億9276万 | +0.27% | 39.8 | 0.36 |
09/05 | 2,602 | 2,602 | 2,602 | 2,602 | -1.81% | 100 | 81億210万 | +0.5% | 39.85 | 0.36 |
09/02 | 2,680 | 2,680 | 2,650 | 2,650 | -1.12% | 400 | 82億5157万 | +2.44% | 40.58 | 0.37 |
09/01 | 2,679 | 2,680 | 2,678 | 2,680 | +0.04% | 1,300 | 83億4498万 | +3.8% | 41.04 | 0.37 |
08/31 | 2,648 | 2,679 | 2,648 | 2,679 | +1.86% | 1,200 | 83億4187万 | +4.04% | 41.03 | 0.37 |
08/30 | 2,626 | 2,630 | 2,626 | 2,630 | +0.11% | 200 | 81億8929万 | +2.41% | 40.28 | 0.37 |
08/29 | 2,627 | 2,628 | 2,625 | 2,627 | +1.94% | 5,000 | 81億7995万 | +2.46% | 40.23 | 0.37 |
08/26 | 2,576 | 2,577 | 2,576 | 2,577 | +1.46% | 400 | 80億2426万 | +0.78% | 39.46 | 0.36 |
08/25 | 2,540 | 2,540 | 2,540 | 2,540 | -0.43% | 100 | 79億905万 | -0.39% | 38.9 | 0.35 |
08/24 | 2,542 | 2,551 | 2,542 | 2,551 | -1.58% | 300 | 79億4330万 | +0.31% | 39.07 | 0.35 |
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 | 7,990 1,598 7/10 | 4,050 810 1/23 810 1/22 | 73,200 366,000 7/10 | - | - | +21.82% 2/22 | -19.8% 8/17 |
2009年 3月期 | 5,690 1,138 6/5 | 2,405 481 10/9 | 18,200 91,000 6/4 | - | - | +21.65% 6/5 | -25.37% 10/8 |
2010年 3月期 | 3,700 740 10/13 | 2,625 525 7/14 | 17,200 86,000 3/3 | - | - | +18.98% 8/17 | -17.36% 11/19 |
2011年 3月期 | 3,225 645 4/30 | 1,695 339 3/17 | 22,000 110,000 1/7 | 113億8876万 | 59億8572万 | +18.68% 5/10 | -20.49% 3/17 |
2012年 3月期 | 3,915 783 7/26 | 2,060 412 4/1 | 51,200 256,000 6/15 | 138億2543万 | 72億7468万 | +37.6% 6/15 | -25.85% 9/26 |
2013年 3月期 | 3,500 700 7/5 | 2,340 468 10/16 | 16,400 82,000 7/5 | 123億5990万 | 82億6347万 | +16.67% 7/4 | -9.91% 7/25 |
2014年 3月期 | 3,750 750 5/31 | 2,705 541 4/4 | 31,800 159,000 5/15 | 132億4275万 | 95億5243万 | +18.33% 5/31 | -13.73% 6/26 |
2015年 3月期 | 3,750 750 1/16 | 3,150 630 10/17 | 59,800 299,000 1/16 | 132億4275万 | 111億2391万 | +9.25% 1/16 | -4.87% 4/30 |
2016年 3月期 | 3,900 780 4/21 | 2,600 520 2/23 | 18,000 90,000 4/24 | 137億7246万 | 91億8164万 | +3.86% 3/2 | -9.88% 8/26 |
2017年 3月期 | 3,100 620 3/17 | 2,055 411 10/20 | 101,800 509,000 3/17 | 109億4734万 | 72億5702万 | +18.18% 3/17 | -10.04% 6/27 |
2018年 3月期 | 2,998 2/2 | 2,310 462 9/6 | 28,600 143,000 4/27 | 105億8713万 | 81億5753万 | +8.3% 11/9 | -3.86% 2/9 |
2019年 3月期 | 2,890 11/9 | 2,339 12/26 | 13,400 11/9 | 89億9888万 | 72億8317万 | +6.07% 1/30 | -9.52% 12/26 |
2020年 3月期 | 2,544 4/17 | 1,914 3/31 | 7,500 2/27 | 79億2150万 | 59億5981万 | +8.4% 11/11 | -15.85% 3/13 |
2021年 3月期 | 2,499 2/9 | 1,914 4/1 | 5,500 5/28 | 77億8138万 | 59億5981万 | +9.36% 5/21 | -2.72% 3/4 |
2022年 3月期 | 2,700 12/7 | 2,370 3/4 | 9,200 4/13 | 84億726万 | 73億7970万 | +3.86% 6/9 6/8 | -8.14% 1/26 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -29%(0.71倍)
- 1996/12/30 vs 1995/12/29
- 0%(1倍)
- 1997/12/29 vs 1996/12/30
- -56%(0.44倍)
- 1998/12/29 vs 1997/12/29
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/29
- -2%(0.98倍)
- 2000/12/27 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/26 vs 2000/12/27
- -2%(0.98倍)
- 2002/12/30 vs 2001/12/26
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/30
- 97%(1.97倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 96%(1.96倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- -27%(0.73倍)
- 2011/12/30 vs 2010/12/30
- 22%(1.22倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/29 vs 2019/12/30
- -5%(0.95倍)
- 2021/12/29 vs 2020/12/29
- 18%(1.18倍)
- 2022/12/30 vs 2021/12/29
- 53%(1.53倍)