株価チャート
株価
1/25
- 前日 (1/24)
- 2,722
- 始値
- 2,720
- 高値
- 2,724
- 安値
- 2,720
- 終値 +0.07%
- 2,724
- 出来高 +108.79%
- 38,000
乖離率
- 株価(5日)
移動平均値 - +0.07%
2,722 - 株価(25日)
移動平均値 - +0.18%
2,719 - 出来高(5日)
移動平均値 - +86.82%
20,340
2022/08/29~2023/01/25
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 | ||||||||||
01/25 | 2,720 | 2,724 | 2,720 | 2,724 | +0.07% | 38,000 | 573億3529万 | +0.18% | 11.21 | 1.35 |
01/24 | 2,720 | 2,722 | 2,720 | 2,722 | +0.04% | 18,200 | 572億9320万 | +0.11% | 11.2 | 1.35 |
01/23 | 2,720 | 2,721 | 2,720 | 2,721 | +0.04% | 13,700 | 572億7215万 | +0.07% | 11.2 | 1.35 |
01/20 | 2,720 | 2,722 | 2,720 | 2,720 | -0.11% | 4,100 | 572億5110万 | +0.04% | 11.19 | 1.35 |
01/19 | 2,720 | 2,724 | 2,720 | 2,723 | +0.07% | 27,700 | 573億1424万 | +0.15% | 11.21 | 1.35 |
01/18 | 2,719 | 2,724 | 2,719 | 2,721 | +0.07% | 8,800 | 572億7215万 | +0.07% | 11.2 | 1.35 |
01/17 | 2,722 | 2,722 | 2,719 | 2,719 | -0.07% | 4,500 | 572億3005万 | 0% | 11.19 | 1.35 |
01/16 | 2,719 | 2,722 | 2,719 | 2,721 | +0.07% | 11,400 | 572億7215万 | +0.11% | 11.2 | 1.35 |
01/13 | 2,718 | 2,723 | 2,718 | 2,719 | -0.04% | 11,100 | 572億3005万 | +0.04% | 11.19 | 1.35 |
01/12 | 2,718 | 2,720 | 2,718 | 2,720 | +0.07% | 2,400 | 572億5110万 | +0.07% | 11.19 | 1.35 |
01/11 | 2,720 | 2,721 | 2,718 | 2,718 | -0.07% | 50,300 | 572億900万 | 0% | 11.19 | 1.35 |
01/10 | 2,718 | 2,720 | 2,718 | 2,720 | 0% | 11,000 | 572億5110万 | +0.07% | 11.19 | 1.35 |
01/06 | 2,716 | 2,720 | 2,716 | 2,720 | +0.15% | 8,900 | 572億5110万 | +0.07% | 11.19 | 1.35 |
01/05 | 2,715 | 2,718 | 2,715 | 2,716 | +0.04% | 4,800 | 571億6691万 | -0.07% | 11.18 | 1.35 |
01/04 | 2,716 | 2,718 | 2,715 | 2,715 | 0% | 44,900 | 571億4586万 | -0.11% | 11.17 | 1.35 |
2022 | ||||||||||
12/30 | 2,717 | 2,719 | 2,715 | 2,715 | -0.07% | 156,100 | 571億4586万 | -0.11% | 11.17 | 1.35 |
12/29 | 2,717 | 2,719 | 2,716 | 2,717 | 0% | 69,600 | 571億8795万 | -0.04% | 11.18 | 1.35 |
12/28 | 2,719 | 2,720 | 2,717 | 2,717 | -0.11% | 102,800 | 571億8795万 | -0.04% | 11.18 | 1.35 |
12/27 | 2,722 | 2,722 | 2,720 | 2,720 | 0% | 700 | 572億5110万 | +0.07% | 11.19 | 1.35 |
12/26 | 2,720 | 2,722 | 2,719 | 2,720 | 0% | 2,300 | 572億5110万 | +0.07% | 11.19 | 1.35 |
12/23 | 2,718 | 2,720 | 2,718 | 2,720 | +0.04% | 27,500 | 572億5110万 | +0.07% | 11.19 | 1.35 |
12/22 | 2,721 | 2,722 | 2,719 | 2,719 | 0% | 4,700 | 572億3005万 | +0.04% | 11.19 | 1.35 |
12/21 | 2,718 | 2,721 | 2,718 | 2,719 | 0% | 12,400 | 572億3005万 | +0.04% | 11.19 | 1.35 |
12/20 | 2,718 | 2,720 | 2,718 | 2,719 | +0.04% | 38,700 | 572億3005万 | +0.04% | 11.19 | 1.35 |
12/19 | 2,720 | 2,720 | 2,718 | 2,718 | 0% | 44,600 | 572億900万 | 0% | 11.19 | 1.35 |
12/16 | 2,718 | 2,721 | 2,718 | 2,718 | -0.07% | 22,100 | 572億900万 | 0% | 11.19 | 1.35 |
12/15 | 2,718 | 2,720 | 2,718 | 2,720 | +0.04% | 32,900 | 572億5110万 | +0.07% | 11.19 | 1.35 |
12/14 | 2,718 | 2,720 | 2,718 | 2,719 | +0.04% | 8,200 | 572億3005万 | +0.07% | 11.19 | 1.35 |
12/13 | 2,719 | 2,720 | 2,718 | 2,718 | 0% | 36,000 | 572億900万 | +0.04% | 11.19 | 1.35 |
12/12 | 2,719 | 2,719 | 2,718 | 2,718 | -0.04% | 12,900 | 572億900万 | +0.04% | 11.19 | 1.35 |
12/09 | 2,718 | 2,719 | 2,717 | 2,719 | +0.07% | 21,100 | 572億3005万 | +0.07% | 11.19 | 1.35 |
12/08 | 2,718 | 2,719 | 2,717 | 2,717 | 0% | 15,100 | 571億8795万 | 0% | 11.18 | 1.35 |
12/07 | 2,718 | 2,720 | 2,717 | 2,717 | 0% | 33,900 | 571億8795万 | 0% | 11.18 | 1.35 |
12/06 | 2,717 | 2,719 | 2,717 | 2,717 | +0.04% | 29,300 | 571億8795万 | 0% | 11.18 | 1.35 |
12/05 | 2,717 | 2,718 | 2,716 | 2,716 | 0% | 19,100 | 571億6691万 | -0.04% | 11.18 | 1.35 |
12/02 | 2,717 | 2,718 | 2,716 | 2,716 | 0% | 12,000 | 571億6691万 | -0.04% | 11.18 | 1.35 |
12/01 | 2,719 | 2,719 | 2,716 | 2,716 | 0% | 53,600 | 571億6691万 | -0.07% | 11.18 | 1.35 |
11/30 | 2,716 | 2,719 | 2,716 | 2,716 | +0.04% | 70,900 | 571億6691万 | -0.04% | 11.18 | 1.35 |
11/29 | 2,716 | 2,718 | 2,715 | 2,715 | -0.04% | 846,700 | 571億4586万 | -0.07% | 11.17 | 1.35 |
11/28 | 2,720 | 2,721 | 2,716 | 2,716 | -0.15% | 112,400 | 571億6691万 | -0.07% | 11.18 | 1.35 |
11/25 | 2,722 | 2,722 | 2,720 | 2,720 | -0.04% | 9,400 | 572億5110万 | +0.07% | 11.19 | 1.35 |
11/24 | 2,725 | 2,725 | 2,720 | 2,721 | 0% | 26,900 | 572億7215万 | +0.11% | 11.2 | 1.35 |
11/22 | 2,719 | 2,724 | 2,719 | 2,721 | +0.11% | 14,200 | 572億7215万 | +0.11% | 11.2 | 1.35 |
11/21 | 2,718 | 2,723 | 2,718 | 2,718 | 0% | 8,800 | 572億900万 | 0% | 11.19 | 1.35 |
11/18 | 2,722 | 2,724 | 2,718 | 2,718 | -0.07% | 15,100 | 572億900万 | 0% | 11.19 | 1.35 |
11/17 | 2,717 | 2,720 | 2,716 | 2,720 | +0.15% | 40,400 | 572億5110万 | +0.07% | 11.19 | 1.35 |
11/16 | 2,718 | 2,721 | 2,716 | 2,716 | -0.04% | 41,700 | 571億6691万 | -0.07% | 11.18 | 1.35 |
11/15 | 2,716 | 2,718 | 2,716 | 2,717 | +0.04% | 45,900 | 571億8795万 | -0.04% | 11.18 | 1.35 |
11/14 | 2,716 | 2,719 | 2,716 | 2,716 | -0.04% | 64,900 | 571億6691万 | -0.07% | 11.18 | 1.35 |
11/11 | 2,718 | 2,724 | 2,717 | 2,717 | +0.04% | 63,800 | 571億8795万 | -0.04% | 11.18 | 1.35 |
11/10 | 2,716 | 2,717 | 2,716 | 2,716 | 0% | 13,300 | 571億6691万 | -0.07% | 11.18 | 1.35 |
11/09 | 2,717 | 2,718 | 2,716 | 2,716 | 0% | 31,300 | 571億6691万 | -0.07% | 11.18 | 1.35 |
11/08 | 2,721 | 2,724 | 2,716 | 2,716 | -0.15% | 76,800 | 571億6691万 | -0.11% | 11.18 | 1.35 |
11/07 | 2,718 | 2,724 | 2,716 | 2,720 | +0.15% | 68,100 | 572億5110万 | +0.04% | 11.19 | 1.35 |
11/04 | 2,718 | 2,720 | 2,714 | 2,716 | -0.15% | 120,800 | 571億6691万 | -0.11% | 11.18 | 1.35 |
11/02 | 2,717 | 2,720 | 2,717 | 2,720 | +0.07% | 50,000 | 572億5110万 | +0.04% | 11.19 | 1.35 |
11/01 | 2,718 | 2,719 | 2,716 | 2,718 | +0.04% | 43,000 | 572億900万 | -0.04% | 11.19 | 1.35 |
10/31 | 2,718 | 2,719 | 2,716 | 2,717 | +0.04% | 83,500 | 571億8795万 | -0.07% | 11.18 | 1.35 |
10/28 | 2,717 | 2,719 | 2,716 | 2,716 | -0.04% | 81,800 | 571億6691万 | -0.07% | 11.18 | 1.35 |
10/27 | 2,718 | 2,721 | 2,717 | 2,717 | -0.07% | 51,700 | 571億8795万 | 0% | 11.18 | 1.35 |
10/26 | 2,716 | 2,719 | 2,713 | 2,719 | +0.22% | 52,400 | 572億3005万 | +0.07% | 11.19 | 1.35 |
10/25 | 2,713 | 2,718 | 2,713 | 2,713 | 0% | 60,500 | 571億376万 | -0.04% | 11.17 | 1.35 |
10/24 | 2,717 | 2,717 | 2,712 | 2,713 | -0.29% | 45,800 | 571億376万 | -0.04% | 11.17 | 1.35 |
10/21 | 2,721 | 2,722 | 2,721 | 2,721 | 0% | 59,600 | 572億7215万 | +0.29% | 11.2 | 1.35 |
10/20 | 2,722 | 2,723 | 2,721 | 2,721 | 0% | 233,200 | 572億7215万 | +0.33% | 11.2 | 1.35 |
10/19 | 2,721 | 2,723 | 2,721 | 2,721 | 0% | 192,400 | 572億7215万 | +0.33% | 11.2 | 1.35 |
10/18 | 2,722 | 2,723 | 2,720 | 2,721 | -0.04% | 144,200 | 572億7215万 | +0.37% | 11.2 | 1.35 |
10/17 | 2,720 | 2,722 | 2,719 | 2,722 | +0.11% | 150,900 | 572億9320万 | +0.44% | 11.2 | 1.35 |
10/14 | 2,720 | 2,722 | 2,719 | 2,719 | 0% | 163,000 | 572億3005万 | +0.37% | 11.19 | 1.35 |
10/13 | 2,720 | 2,721 | 2,719 | 2,719 | 0% | 114,700 | 572億3005万 | +0.41% | 11.19 | 1.35 |
10/12 | 2,720 | 2,721 | 2,719 | 2,719 | 0% | 121,700 | 572億3005万 | +0.41% | 11.19 | 1.35 |
10/11 | 2,720 | 2,721 | 2,719 | 2,719 | 0% | 130,000 | 572億3005万 | +0.44% | 11.19 | 1.35 |
10/07 | 2,720 | 2,721 | 2,719 | 2,719 | -0.04% | 161,000 | 572億3005万 | +0.48% | 11.19 | 1.35 |
10/06 | 2,722 | 2,724 | 2,720 | 2,720 | +0.04% | 122,500 | 572億5110万 | +0.52% | 11.19 | 1.35 |
10/05 | 2,720 | 2,723 | 2,718 | 2,719 | 0% | 324,700 | 572億3005万 | +0.52% | 11.19 | 1.35 |
10/04 | 2,720 | 2,720 | 2,718 | 2,719 | -0.04% | 214,000 | 572億3005万 | +0.55% | 11.19 | 1.35 |
10/03 | 2,719 | 2,720 | 2,718 | 2,720 | +0.07% | 125,500 | 572億5110万 | +0.59% | 11.19 | 1.35 |
09/30 | 2,720 | 2,721 | 2,718 | 2,718 | -0.15% | 351,500 | 572億900万 | +0.59% | 11.19 | 1.35 |
09/29 | 2,721 | 2,722 | 2,718 | 2,722 | +0.11% | 414,800 | 572億9320万 | +0.78% | 11.2 | 1.35 |
09/28 | 2,719 | 2,721 | 2,718 | 2,719 | -0.04% | 304,400 | 572億3005万 | +0.74% | 11.19 | 1.35 |
09/27 | 2,720 | 2,739 | 2,718 | 2,720 | +0.07% | 481,600 | 572億5110万 | +0.85% | 11.19 | 1.35 |
09/26 | 2,718 | 2,721 | 2,717 | 2,718 | +0.78% | 872,100 | 572億900万 | +0.82% | 11.19 | 1.35 |
09/22 | 2,698 | 2,707 | 2,697 | 2,697 | -0.15% | 155,300 | 567億6699万 | +0.11% | 11.1 | 1.34 |
09/21 | 2,700 | 2,705 | 2,694 | 2,701 | +0.04% | 132,200 | 568億5118万 | +0.33% | 11.12 | 1.34 |
09/20 | 2,692 | 2,703 | 2,689 | 2,700 | +1.47% | 166,100 | 568億3014万 | +0.37% | 11.11 | 1.34 |
09/16 | 2,698 | 2,700 | 2,661 | 2,661 | -1.22% | 863,300 | 560億926万 | -0.97% | 10.95 | 1.32 |
09/15 | 2,696 | 2,705 | 2,694 | 2,694 | -0.04% | 135,900 | 567億385万 | +0.26% | 11.09 | 1.34 |
09/14 | 2,700 | 2,704 | 2,693 | 2,695 | -0.3% | 136,400 | 567億2489万 | +0.37% | 11.09 | 1.34 |
09/13 | 2,710 | 2,711 | 2,699 | 2,703 | -0.22% | 100,300 | 568億9328万 | +0.75% | 11.12 | 1.34 |
09/12 | 2,707 | 2,711 | 2,701 | 2,709 | +0.18% | 93,000 | 570億1957万 | +1.08% | 11.15 | 1.35 |
09/09 | 2,698 | 2,707 | 2,695 | 2,704 | +0.3% | 188,300 | 569億1433万 | +0.97% | 11.13 | 1.34 |
09/08 | 2,700 | 2,703 | 2,693 | 2,696 | -0.07% | 220,300 | 567億4594万 | +0.75% | 11.1 | 1.34 |
09/07 | 2,696 | 2,700 | 2,693 | 2,698 | +0.11% | 145,400 | 567億8804万 | +0.9% | 11.1 | 1.34 |
09/06 | 2,703 | 2,708 | 2,694 | 2,695 | -0.44% | 162,400 | 567億2489万 | +0.86% | 11.09 | 1.34 |
09/05 | 2,699 | 2,709 | 2,698 | 2,707 | +0.15% | 88,400 | 569億7747万 | +1.39% | 11.14 | 1.35 |
09/02 | 2,705 | 2,707 | 2,696 | 2,703 | -0.07% | 105,700 | 568億9328万 | +1.31% | 11.12 | 1.34 |
09/01 | 2,702 | 2,709 | 2,698 | 2,705 | +0.11% | 81,100 | 569億3538万 | +1.46% | 11.13 | 1.34 |
08/31 | 2,703 | 2,706 | 2,695 | 2,702 | -0.18% | 55,800 | 568億7223万 | +1.43% | 11.12 | 1.34 |
08/30 | 2,700 | 2,718 | 2,693 | 2,707 | +0.41% | 145,500 | 569億7747万 | +1.69% | 11.14 | 1.35 |
08/29 | 2,689 | 2,703 | 2,688 | 2,696 | -0.15% | 84,800 | 567億4594万 | +1.39% | 11.1 | 1.34 |
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 | 1,940 388,000 10/16 | 750 150,000 3/17 150,000 1/17 | 3,880,000 19,400 8/9 | - | - | +21.37% 10/15 | -35.68% 1/16 |
2009年 3月期 | 1,120 224,000 6/10 | 335 66,900 10/10 | 258,000 1,290 6/6 | - | - | +15.65% 6/6 | -36.78% 10/10 |
2010年 3月期 | 640 128,000 3/30 | 368 73,500 4/1 | 799,000 3,995 3/25 | - | - | +41.12% 3/29 | -14.69% 5/7 |
2011年 3月期 | 605 120,900 4/12 | 280 56,000 3/16 | 2,861,400 14,307 3/8 | 163億5063万 | 75億7349万 | +24.85% 2/7 | -36.24% 3/15 |
2012年 3月期 | 385 77,000 4/1 | 253 50,500 11/18 | 270,800 1,354 4/14 | 104億1355万 | 68億2967万 | +12.56% 3/21 | -12.11% 8/22 |
2013年 3月期 | 517 1,034 3/29 | 268 53,500 6/5 | 216,600 1,083 3/8 | 139億8391万 | 72億3539万 | +14.91% 3/21 | -12.82% 5/23 |
2014年 3月期 | 1,184 2,368 1/21 | 455 910 4/2 | 671,600 335,800 5/14 | 320億2506万 | 123億693万 | +45.44% 5/17 | -15.39% 2/4 |
2015年 3月期 | 1,533 3,065 7/24 | 923 1,845 4/30 | 673,400 336,700 7/24 | 414億5136万 | 249億5196万 | +23.04% 6/4 | -20.09% 8/14 |
2016年 3月期 | 1,335 6/4 | 681 2/15 | 511,300 11/20 | 361億934万 | 184億1982万 | +14.35% 3/15 | -23.77% 2/15 |
2017年 3月期 | 1,346 1/5 | 696 4/5 | 272,900 4/1 | 364億687万 | 188億2554万 | +15.54% 12/21 | -10.97% 4/13 |
2018年 3月期 | 2,184 2/27 | 1,016 4/17 | 893,200 2/15 | 590億7326万 | 274億8097万 | +15.72% 2/19 | -12.85% 2/14 |
2019年 3月期 | 2,787 5/23 | 1,339 12/25 | 777,700 11/2 | 753億8333万 | 362億1753万 | +25.29% 5/23 | -22.28% 12/25 |
2020年 3月期 | 1,832 4/4 | 823 3/23 | 446,400 3/24 | 495億5230万 | 222億6066万 | +11.78% 4/30 | -37.01% 3/19 |
2021年 3月期 | 1,923 3/29 | 884 4/6 | 193,700 11/10 | 520億1368万 | 239億1060万 | +21.35% 11/11 | -12.39% 7/31 |
2022年 3月期 | 2,058 1/5 | 1,516 3/8 | 202,900 5/11 | 433億1719万 | 319億907万 | +17.26% 11/4 | -12.6% 10/13 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -30%(0.7倍)
- 2012/12/28 vs 2011/12/30
- 34%(1.34倍)
- 2013/12/30 vs 2012/12/28
- 181%(2.81倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 40%(1.4倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 29%(1.29倍)
- 2022/12/30 vs 2021/12/30
- 37%(1.37倍)