株価チャート
株価
6/20
- 前日 (6/19)
- 9,280
- 始値
- 9,280
- 高値
- 9,290
- 安値
- 9,280
- 終値 +0.11%
- 9,290
- 出来高 +73.25%
- 27,200
乖離率
- 株価（5日）
移動平均値 - +0.02%
9,288 - 株価（25日）
移動平均値 - +0.08%
9,283 - 出来高（5日）
移動平均値 - +0.15%
27,160
2023/01/25～2023/06/20
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 | ||||||||||
| 06/20 | 9,280 | 9,290 | 9,280 | 9,290 | +0.11% | 27,200 | 3001億3946万 | +0.08% | 8.94 | 0.88 |
| 06/19 | 9,280 | 9,290 | 9,280 | 9,280 | -0.22% | 15,700 | 2998億1638万 | -0.02% | 8.93 | 0.88 |
| 06/16 | 9,280 | 9,300 | 9,280 | 9,300 | +0.22% | 85,000 | 3004億6254万 | +0.19% | 8.95 | 0.88 |
| 06/15 | 9,280 | 9,290 | 9,280 | 9,280 | -0.11% | 2,600 | 2998億1638万 | -0.02% | 8.93 | 0.88 |
| 06/14 | 9,280 | 9,290 | 9,280 | 9,290 | 0% | 5,300 | 3001億3946万 | +0.09% | 8.94 | 0.88 |
| 06/13 | 9,290 | 9,290 | 9,280 | 9,290 | +0.11% | 27,000 | 3001億3946万 | +0.1% | 8.94 | 0.88 |
| 06/12 | 9,290 | 9,290 | 9,280 | 9,280 | -0.11% | 203,600 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 06/09 | 9,280 | 9,290 | 9,280 | 9,290 | +0.11% | 13,800 | 3001億3946万 | +0.1% | 8.94 | 0.88 |
| 06/08 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 32,500 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 06/07 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 76,500 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 06/06 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 37,100 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 06/05 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 25,700 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 06/02 | 9,290 | 9,290 | 9,280 | 9,280 | -0.11% | 17,000 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 06/01 | 9,280 | 9,290 | 9,280 | 9,290 | +0.11% | 4,400 | 3001億3946万 | +0.1% | 8.94 | 0.88 |
| 05/31 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 22,400 | 2998億1638万 | 0% | 8.93 | 0.88 |
| 05/30 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 64,700 | 2998億1638万 | 0% | 8.93 | 0.88 |
| 05/29 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 12,600 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 05/26 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 6,300 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 05/25 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 29,500 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 05/24 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 28,200 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 05/23 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 27,200 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 05/22 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 13,400 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 05/19 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 23,400 | 2998億1638万 | -0.01% | 8.93 | 0.88 |
| 05/18 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 25,200 | 2998億1638万 | -0.02% | 8.93 | 0.88 |
| 05/17 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 27,900 | 2998億1638万 | -0.02% | 8.93 | 0.88 |
| 05/16 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 29,200 | 2998億1638万 | -0.02% | 8.93 | 0.88 |
| 05/15 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 32,500 | 2998億1638万 | -0.02% | 8.93 | 0.88 |
| 05/12 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 36,100 | 2998億1638万 | -0.02% | 8.93 | 0.88 |
| 05/11 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 16,500 | 2998億1638万 | -0.02% | 8.93 | 0.88 |
| 05/10 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 14,800 | 2998億1638万 | -0.03% | 8.93 | 0.88 |
| 05/09 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 12,400 | 2998億1638万 | -0.03% | 8.93 | 0.88 |
| 05/08 | 9,290 | 9,290 | 9,280 | 9,280 | -0.11% | 22,000 | 2998億1638万 | -0.04% | 8.93 | 0.88 |
| 05/02 | 9,290 | 9,290 | 9,280 | 9,290 | +0.11% | 34,600 | 3001億3946万 | +0.06% | 8.94 | 0.88 |
| 05/01 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 170,800 | 2998億1638万 | -0.04% | 8.93 | 0.88 |
| 04/28 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 121,300 | 2998億1638万 | -0.04% | 8.93 | 0.88 |
| 04/27 | 9,290 | 9,300 | 9,280 | 9,280 | 0% | 234,700 | 2998億1638万 | -0.05% | 8.93 | 0.88 |
| 04/26 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 65,500 | 2998億1638万 | -0.06% | 8.93 | 0.88 |
| 04/25 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 17,700 | 2998億1638万 | -0.06% | 8.93 | 0.88 |
| 04/24 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 64,800 | 2998億1638万 | -0.06% | 8.93 | 0.88 |
| 04/21 | 9,280 | 9,290 | 9,280 | 9,280 | -0.11% | 56,200 | 2998億1638万 | -0.06% | 8.93 | 0.88 |
| 04/20 | 9,290 | 9,290 | 9,280 | 9,290 | +0.11% | 29,800 | 3001億3946万 | +0.04% | 8.94 | 0.88 |
| 04/19 | 9,290 | 9,300 | 9,280 | 9,280 | 0% | 60,200 | 2998億1638万 | -0.06% | 8.93 | 0.88 |
| 04/18 | 9,280 | 9,290 | 9,270 | 9,280 | 0% | 50,200 | 2998億1638万 | -0.06% | 8.93 | 0.88 |
| 04/17 | 9,280 | 9,290 | 9,270 | 9,280 | 0% | 73,700 | 2998億1638万 | -0.06% | 8.93 | 0.88 |
| 04/14 | 9,290 | 9,290 | 9,270 | 9,280 | 0% | 256,600 | 2998億1638万 | -0.04% | 8.93 | 0.88 |
| 04/13 | 9,290 | 9,300 | 9,280 | 9,280 | -0.11% | 782,000 | 2998億1638万 | -0.04% | 8.93 | 0.88 |
| 04/12 | 9,300 | 9,330 | 9,290 | 9,290 | -0.11% | 78,300 | 3001億3946万 | +0.06% | 8.94 | 0.88 |
| 04/11 | 9,290 | 9,300 | 9,280 | 9,300 | +0.22% | 72,400 | 3004億6254万 | +0.18% | 8.95 | 0.88 |
| 04/10 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 36,500 | 2998億1638万 | -0.02% | 8.93 | 0.88 |
| 04/07 | 9,280 | 9,290 | 9,270 | 9,280 | +0.11% | 123,200 | 2998億1638万 | -0.02% | 8.93 | 0.88 |
| 04/06 | 9,280 | 9,290 | 9,270 | 9,270 | -0.22% | 201,900 | 2994億9330万 | -0.13% | 8.92 | 0.87 |
| 04/05 | 9,290 | 9,290 | 9,280 | 9,290 | 0% | 135,200 | 3001億3946万 | +0.08% | 8.94 | 0.88 |
| 04/04 | 9,290 | 9,300 | 9,290 | 9,290 | 0% | 62,800 | 3001億3946万 | +0.09% | 8.94 | 0.88 |
| 04/03 | 9,300 | 9,300 | 9,280 | 9,290 | 0% | 77,900 | 3001億3946万 | +0.1% | 8.94 | 0.88 |
| 03/31 | 9,300 | 9,300 | 9,280 | 9,290 | 0% | 81,600 | 3001億3946万 | +0.11% | 8.94 | 0.95 |
| 03/30 | 9,290 | 9,300 | 9,280 | 9,290 | -0.11% | 85,500 | 3001億3946万 | +0.12% | 8.94 | 0.95 |
| 03/29 | 9,300 | 9,300 | 9,280 | 9,300 | +0.22% | 114,400 | 3004億6254万 | +0.24% | 8.95 | 0.95 |
| 03/28 | 9,290 | 9,300 | 9,280 | 9,280 | -0.11% | 122,100 | 2998億1638万 | +0.03% | 8.93 | 0.95 |
| 03/27 | 9,290 | 9,300 | 9,280 | 9,290 | -0.11% | 63,400 | 3001億3946万 | +0.15% | 8.94 | 0.95 |
| 03/24 | 9,290 | 9,300 | 9,280 | 9,300 | +0.11% | 272,600 | 3004億6254万 | +0.27% | 8.95 | 0.95 |
| 03/23 | 9,290 | 9,290 | 9,280 | 9,290 | +0.11% | 98,800 | 3001億3946万 | +0.19% | 8.94 | 0.95 |
| 03/22 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 168,100 | 2998億1638万 | +0.11% | 8.93 | 0.95 |
| 03/20 | 9,280 | 9,290 | 9,280 | 9,280 | 0% | 99,900 | 2998億1638万 | +0.14% | 8.93 | 0.95 |
| 03/17 | 9,290 | 9,290 | 9,280 | 9,280 | 0% | 336,400 | 2998億1638万 | +0.16% | 8.93 | 0.95 |
| 03/16 | 9,280 | 9,290 | 9,280 | 9,280 | -0.11% | 139,900 | 2998億1638万 | +0.19% | 8.93 | 0.95 |
| 03/15 | 9,290 | 9,290 | 9,280 | 9,290 | +0.11% | 162,700 | 3001億3946万 | +0.32% | 8.94 | 0.95 |
| 03/14 | 9,280 | 9,290 | 9,280 | 9,280 | -0.11% | 372,200 | 2998億1638万 | +0.24% | 8.93 | 0.95 |
| 03/13 | 9,280 | 9,300 | 9,280 | 9,290 | +0.54% | 411,100 | 3001億3946万 | +0.37% | 8.94 | 0.95 |
| 03/10 | 9,260 | 9,270 | 9,240 | 9,240 | -0.32% | 246,500 | 2985億2407万 | -0.15% | 8.89 | 0.95 |
| 03/09 | 9,280 | 9,280 | 9,260 | 9,270 | 0% | 130,400 | 2994億9330万 | +0.17% | 8.92 | 0.95 |
| 03/08 | 9,270 | 9,280 | 9,270 | 9,270 | -0.11% | 58,000 | 2994億9330万 | +0.18% | 8.92 | 0.95 |
| 03/07 | 9,280 | 9,280 | 9,260 | 9,280 | 0% | 117,600 | 2998億1638万 | +0.3% | 8.93 | 0.95 |
| 03/06 | 9,270 | 9,280 | 9,260 | 9,280 | +0.22% | 90,700 | 2998億1638万 | +0.32% | 8.93 | 0.95 |
| 03/03 | 9,270 | 9,280 | 9,260 | 9,260 | -0.22% | 116,900 | 2991億7022万 | +0.13% | 8.91 | 0.95 |
| 03/02 | 9,290 | 9,290 | 9,270 | 9,280 | -0.22% | 90,300 | 2998億1638万 | +0.35% | 8.93 | 0.95 |
| 03/01 | 9,280 | 9,300 | 9,270 | 9,300 | +0.32% | 156,700 | 3004億6254万 | +0.58% | 8.95 | 0.95 |
| 02/28 | 9,270 | 9,280 | 9,260 | 9,270 | +0.11% | 405,900 | 2994億9330万 | +0.28% | 8.92 | 0.95 |
| 02/27 | 9,260 | 9,270 | 9,260 | 9,260 | 0% | 55,500 | 2991億7022万 | +0.18% | 8.91 | 0.95 |
| 02/24 | 9,270 | 9,270 | 9,260 | 9,260 | -0.11% | 39,500 | 2991億7022万 | +0.19% | 8.91 | 0.95 |
| 02/22 | 9,270 | 9,290 | 9,270 | 9,270 | -0.11% | 130,700 | 2994億9330万 | +0.31% | 8.92 | 0.95 |
| 02/21 | 9,260 | 9,280 | 9,260 | 9,280 | +0.22% | 162,500 | 2998億1638万 | +0.43% | 8.93 | 0.95 |
| 02/20 | 9,260 | 9,260 | 9,250 | 9,260 | 0% | 59,900 | 2991億7022万 | +0.24% | 8.91 | 0.95 |
| 02/17 | 9,260 | 9,260 | 9,240 | 9,260 | 0% | 118,600 | 2991億7022万 | +0.24% | 8.91 | 0.95 |
| 02/16 | 9,250 | 9,260 | 9,240 | 9,260 | +0.22% | 169,100 | 2991億7022万 | +0.25% | 8.91 | 0.95 |
| 02/15 | 9,240 | 9,260 | 9,240 | 9,240 | +0.22% | 292,700 | 2985億2407万 | +0.04% | 8.89 | 0.95 |
| 02/14 | 9,230 | 9,230 | 9,220 | 9,220 | 0% | 92,200 | 2978億7791万 | -0.18% | 8.87 | 0.95 |
| 02/13 | 9,230 | 9,230 | 9,220 | 9,220 | 0% | 43,400 | 2978億7791万 | -0.21% | 8.87 | 0.95 |
| 02/10 | 9,230 | 9,230 | 9,220 | 9,220 | 0% | 124,700 | 2978億7791万 | -0.22% | 8.87 | 0.95 |
| 02/09 | 9,230 | 9,240 | 9,220 | 9,220 | -0.11% | 215,100 | 2978億7791万 | -0.23% | 8.87 | 0.95 |
| 02/08 | 9,230 | 9,240 | 9,230 | 9,230 | 0% | 72,400 | 2982億99万 | -0.13% | 8.88 | 0.95 |
| 02/07 | 9,240 | 9,250 | 9,230 | 9,230 | 0% | 68,400 | 2982億99万 | -0.13% | 8.88 | 0.95 |
| 02/06 | 9,240 | 9,250 | 9,230 | 9,230 | -0.11% | 152,600 | 2982億99万 | -0.13% | 8.88 | 0.95 |
| 02/03 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 88,000 | 2985億2407万 | -0.03% | 8.89 | 0.95 |
| 02/02 | 9,250 | 9,250 | 9,240 | 9,240 | 0% | 121,700 | 2985億2407万 | -0.04% | 8.89 | 0.95 |
| 02/01 | 9,250 | 9,250 | 9,240 | 9,240 | 0% | 88,600 | 2985億2407万 | -0.04% | 8.89 | 0.95 |
| 01/31 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 79,600 | 2985億2407万 | +1.09% | 8.89 | 0.95 |
| 01/30 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 64,500 | 2985億2407万 | +2.7% | 8.89 | 0.95 |
| 01/27 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 53,500 | 2985億2407万 | +4.69% | 8.89 | 0.95 |
| 01/26 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 33,200 | 2985億2407万 | +6.73% | 8.89 | 0.95 |
| 01/25 | 9,240 | 9,250 | 9,240 | 9,240 | 0% | 78,600 | 2985億2407万 | +8.86% | 8.89 | 0.95 |
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 | 4,400 440 2/27 | 2,510 251 6/8 | 134,900 1,349,000 2/26 | - | - | +17.18% 12/28 | -12.86% 6/8 |
| 2008年 3月期 | 4,070 407 7/27 407 7/20 | 2,030 203 1/22 | 146,500 1,465,000 7/20 | - | - | +17.1% 10/9 | -26.89% 1/22 |
| 2009年 3月期 | 3,500 350 5/30 | 1,150 115 3/2 | 81,300 813,000 5/16 | - | - | +15.59% 5/30 | -40.12% 10/10 |
| 2010年 3月期 | 1,930 193 3/30 | 1,250 125 4/9 125 4/8 他2件 | 88,600 886,000 5/29 | - | - | +35.63% 4/8 | -13.96% 7/13 |
| 2011年 3月期 | 3,080 308 6/15 | 1,650 165 3/15 | 286,100 2,861,000 5/31 | 415億1870万 | 222億4216万 | +18.22% 5/14 | -35.02% 3/15 |
| 2012年 3月期 | 2,750 275 3/14 | 1,770 177 11/24 | 79,900 799,000 3/14 | 370億7027万 | 238億5977万 | +18.72% 3/14 | -11.09% 8/10 |
| 2013年 3月期 | 3,290 329 3/25 | 1,670 167 11/13 | 80,900 809,000 2/8 | 443億4952万 | 225億1176万 | +15.99% 1/4 | -11.25% 5/21 |
| 2014年 3月期 | 4,190 419 11/22 | 2,400 240 6/13 | 2,175,800 21,758,000 11/15 | 564億8161万 | 323億5224万 | +27.67% 11/21 | -14.04% 6/7 |
| 2015年 3月期 | 4,420 442 1/30 | 3,290 329 4/1 | 218,500 2,185,000 6/4 | 1368億3347万 | 1018億5116万 | +9.97% 6/4 | -13.15% 10/17 |
| 2016年 3月期 | 4,680 468 6/4 | 3,000 300 2/12 | 273,700 2,737,000 6/19 | 1448億8250万 | 928億7340万 | +9.32% 3/14 | -17.99% 2/12 |
| 2017年 3月期 | 4,980 2/17 2/16 | 3,150 315 8/3 315 6/28 | 332,400 3,324,000 4/27 | 1541億6984万 | 975億1707万 | +12.97% 12/8 | -13.19% 6/24 |
| 2018年 3月期 | 7,050 1/10 | 4,205 4/13 | 181,500 11/6 | 2182億5249万 | 1301億7754万 | +12.81% 12/27 | -10.77% 2/13 |
| 2019年 3月期 | 6,550 5/11 | 4,055 12/26 | 173,400 12/26 | 2116億1609万 | 1310億812万 | +8.45% 5/11 | -14.78% 12/25 |
| 2020年 3月期 | 5,350 12/27 | 3,185 3/23 | 255,300 9/26 | 1728億4673万 | 1029億34万 | +11.79% 11/11 | -22.08% 3/19 |
| 2021年 3月期 | 4,390 3/22 | 2,933 11/5 | 193,400 11/27 | 1418億3124万 | 947億5877万 | +17.54% 5/10 | -7.63% 8/7 |
| 2022年 3月期 | 5,680 3/28 | 3,805 4/30 4/28 | 341,700 5/10 | 1835億830万 | 1229億3117万 | +12.39% 5/11 | -6.92% 10/5 |
| 2023年 3月期 | 9,300 3/31 3/30 他7件 | 4,910 6/24 | 717,800 12/26 | 3004億6254万 | 1586億3129万 | +72.88% 12/26 | -6.18% 10/3 |
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -17%（0.83倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/29 vs 1992/12/30
- -20%（0.8倍）
- 1994/12/29 vs 1993/12/29
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/29
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/29 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/28 vs 1998/12/29
- -12%（0.88倍）
- 2000/12/28 vs 1999/12/28
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/28
- -16%（0.84倍）
- 2002/12/27 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/27
- 276%（3.76倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 75%（1.75倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 84%（1.84倍）