株価チャート
株価
10/17
- 前日 (10/16)
- 1,976
- 始値
- 1,977
- 高値
- 1,979
- 安値
- 1,976
- 終値 +0.15%
- 1,979
- 出来高 -82.53%
- 5,800
乖離率
- 株価（5日）
移動平均値 - +0.1%
1,977 - 株価（25日）
移動平均値 - +0.1%
1,977 - 出来高（5日）
移動平均値 - -78.37%
26,820
2023/05/25～2023/10/17
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 | ||||||||||
| 10/17 | 1,977 | 1,979 | 1,976 | 1,979 | +0.15% | 5,800 | 989億5000万 | +0.1% | 15.87 | 3.46 |
| 10/16 | 1,976 | 1,978 | 1,976 | 1,976 | -0.05% | 33,200 | 988億 | -0.05% | 15.85 | 3.45 |
| 10/13 | 1,976 | 1,977 | 1,975 | 1,977 | +0.05% | 86,000 | 988億5000万 | 0% | 15.85 | 3.46 |
| 10/12 | 1,976 | 1,977 | 1,976 | 1,976 | -0.05% | 3,300 | 988億 | -0.05% | 15.85 | 3.45 |
| 10/11 | 1,976 | 1,977 | 1,976 | 1,977 | +0.05% | 5,800 | 988億5000万 | 0% | 15.85 | 3.46 |
| 10/10 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 8,600 | 988億 | -0.05% | 15.85 | 3.45 |
| 10/06 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 18,100 | 988億 | -0.05% | 15.85 | 3.45 |
| 10/05 | 1,976 | 1,976 | 1,975 | 1,976 | -0.05% | 4,800 | 988億 | -0.05% | 15.85 | 3.45 |
| 10/04 | 1,977 | 1,977 | 1,976 | 1,977 | 0% | 11,800 | 988億5000万 | 0% | 15.85 | 3.46 |
| 10/03 | 1,976 | 1,977 | 1,975 | 1,977 | +0.1% | 17,900 | 988億5000万 | 0% | 15.85 | 3.46 |
| 10/02 | 1,980 | 1,980 | 1,975 | 1,975 | -0.3% | 24,600 | 987億5000万 | -0.1% | 15.84 | 3.45 |
| 09/29 | 1,976 | 1,981 | 1,976 | 1,981 | +0.3% | 23,500 | 990億5000万 | +0.2% | 15.89 | 3.46 |
| 09/28 | 1,977 | 1,978 | 1,975 | 1,975 | -0.25% | 80,700 | 987億5000万 | -0.1% | 15.84 | 3.45 |
| 09/27 | 1,977 | 1,980 | 1,976 | 1,980 | +0.2% | 22,000 | 990億 | +0.15% | 15.88 | 3.46 |
| 09/26 | 1,976 | 1,978 | 1,976 | 1,976 | -0.1% | 58,300 | 988億 | 0% | 15.85 | 3.45 |
| 09/25 | 1,976 | 1,978 | 1,976 | 1,978 | +0.15% | 23,200 | 989億 | +0.1% | 15.86 | 3.46 |
| 09/22 | 1,976 | 1,977 | 1,975 | 1,975 | 0% | 365,800 | 987億5000万 | -0.05% | 15.84 | 3.45 |
| 09/21 | 1,977 | 1,978 | 1,975 | 1,975 | -0.1% | 143,400 | 987億5000万 | -0.1% | 15.84 | 3.45 |
| 09/20 | 1,979 | 1,980 | 1,977 | 1,977 | -0.15% | 57,000 | 988億5000万 | 0% | 15.85 | 3.46 |
| 09/19 | 1,976 | 1,980 | 1,976 | 1,980 | +0.15% | 36,900 | 990億 | +0.15% | 15.88 | 3.46 |
| 09/15 | 1,979 | 1,980 | 1,977 | 1,977 | +0.05% | 36,100 | 988億5000万 | 0% | 15.85 | 3.46 |
| 09/14 | 1,977 | 1,977 | 1,976 | 1,976 | 0% | 10,500 | 988億 | -0.05% | 15.85 | 3.45 |
| 09/13 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 10,900 | 988億 | -0.05% | 15.85 | 3.45 |
| 09/12 | 1,980 | 1,980 | 1,976 | 1,976 | -0.15% | 60,100 | 988億 | -0.05% | 15.85 | 3.45 |
| 09/11 | 1,977 | 1,979 | 1,976 | 1,979 | +0.15% | 54,900 | 989億5000万 | +0.1% | 15.87 | 3.46 |
| 09/08 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 34,900 | 988億 | -0.05% | 15.85 | 3.45 |
| 09/07 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 23,300 | 988億 | -0.05% | 15.85 | 3.45 |
| 09/06 | 1,976 | 1,977 | 1,976 | 1,976 | -0.05% | 14,100 | 988億 | -0.05% | 15.85 | 3.45 |
| 09/05 | 1,976 | 1,977 | 1,976 | 1,977 | +0.05% | 41,800 | 988億5000万 | 0% | 15.85 | 3.46 |
| 09/04 | 1,977 | 1,979 | 1,976 | 1,976 | -0.05% | 33,600 | 988億 | -0.05% | 15.85 | 3.45 |
| 09/01 | 1,976 | 1,977 | 1,975 | 1,977 | +0.1% | 53,800 | 988億5000万 | 0% | 15.85 | 3.46 |
| 08/31 | 1,976 | 1,977 | 1,974 | 1,975 | 0% | 404,400 | 987億5000万 | -0.1% | 15.84 | 3.45 |
| 08/30 | 1,978 | 1,978 | 1,975 | 1,975 | -0.05% | 491,800 | 987億5000万 | -0.1% | 15.84 | 3.45 |
| 08/29 | 1,976 | 1,978 | 1,976 | 1,976 | 0% | 27,900 | 988億 | -0.05% | 15.85 | 3.45 |
| 08/28 | 1,977 | 1,979 | 1,976 | 1,976 | -0.05% | 86,000 | 988億 | -0.05% | 15.85 | 3.45 |
| 08/25 | 1,976 | 1,977 | 1,976 | 1,977 | +0.05% | 55,400 | 988億5000万 | -0.05% | 15.85 | 3.46 |
| 08/24 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 44,200 | 988億 | -0.1% | 15.85 | 3.45 |
| 08/23 | 1,976 | 1,978 | 1,976 | 1,976 | 0% | 35,700 | 988億 | -0.1% | 15.85 | 3.45 |
| 08/22 | 1,978 | 1,979 | 1,976 | 1,976 | -0.05% | 42,000 | 988億 | -0.1% | 15.85 | 3.45 |
| 08/21 | 1,977 | 1,980 | 1,977 | 1,977 | -0.05% | 28,700 | 988億5000万 | -0.05% | 15.85 | 3.46 |
| 08/18 | 1,977 | 1,980 | 1,977 | 1,978 | -0.05% | 38,800 | 989億 | 0% | 15.86 | 3.46 |
| 08/17 | 1,978 | 1,979 | 1,977 | 1,979 | +0.05% | 38,700 | 989億5000万 | +0.05% | 15.87 | 3.46 |
| 08/16 | 1,980 | 1,980 | 1,977 | 1,978 | -0.1% | 79,700 | 989億 | 0% | 15.86 | 3.46 |
| 08/15 | 1,978 | 1,980 | 1,978 | 1,980 | 0% | 111,300 | 990億 | +0.1% | 15.88 | 3.46 |
| 08/14 | 1,978 | 1,980 | 1,978 | 1,980 | -0.1% | 60,600 | 990億 | +0.15% | 15.88 | 3.46 |
| 08/10 | 1,978 | 1,982 | 1,977 | 1,982 | +0.2% | 112,400 | 991億 | +0.25% | 15.9 | 3.46 |
| 08/09 | 1,977 | 1,978 | 1,977 | 1,978 | +0.05% | 153,800 | 989億 | +0.05% | 15.86 | 3.46 |
| 08/08 | 1,977 | 1,978 | 1,977 | 1,977 | +0.1% | 251,300 | 988億5000万 | +0.05% | 15.85 | 3.46 |
| 08/07 | 1,977 | 1,978 | 1,975 | 1,975 | -0.2% | 607,300 | 987億5000万 | -0.05% | 15.84 | 3.45 |
| 08/04 | 1,976 | 1,980 | 1,976 | 1,979 | +0.15% | 155,600 | 989億5000万 | +0.15% | 15.87 | 3.46 |
| 08/03 | 1,977 | 1,977 | 1,976 | 1,976 | 0% | 49,100 | 988億 | +0.05% | 15.85 | 3.45 |
| 08/02 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 78,100 | 988億 | +0.05% | 15.85 | 3.45 |
| 08/01 | 1,977 | 1,978 | 1,976 | 1,976 | 0% | 54,300 | 988億 | +0.05% | 15.85 | 3.45 |
| 07/31 | 1,977 | 1,978 | 1,976 | 1,976 | 0% | 225,800 | 988億 | +0.1% | 15.85 | 3.45 |
| 07/28 | 1,977 | 1,978 | 1,976 | 1,976 | -0.05% | 243,300 | 988億 | +0.1% | 15.85 | 3.45 |
| 07/27 | 1,978 | 1,978 | 1,977 | 1,977 | -0.05% | 422,100 | 988億5000万 | +0.15% | 15.85 | 3.46 |
| 07/26 | 1,978 | 1,979 | 1,978 | 1,978 | -0.05% | 52,300 | 989億 | +0.25% | 15.86 | 3.46 |
| 07/25 | 1,979 | 1,980 | 1,978 | 1,979 | 0% | 128,700 | 989億5000万 | +0.3% | 15.87 | 3.46 |
| 07/24 | 1,979 | 1,980 | 1,978 | 1,979 | -0.05% | 179,700 | 989億5000万 | +0.3% | 15.87 | 3.46 |
| 07/21 | 1,979 | 1,981 | 1,978 | 1,980 | +0.1% | 446,100 | 990億 | +0.41% | 15.88 | 3.46 |
| 07/20 | 1,978 | 1,979 | 1,978 | 1,978 | 0% | 207,300 | 989億 | +0.3% | 15.86 | 3.46 |
| 07/19 | 1,978 | 1,979 | 1,978 | 1,978 | 0% | 199,400 | 989億 | +0.36% | 15.86 | 3.46 |
| 07/18 | 1,978 | 1,979 | 1,977 | 1,978 | +0.1% | 606,800 | 989億 | +0.36% | 15.86 | 3.46 |
| 07/14 | 1,977 | 1,978 | 1,976 | 1,976 | -0.05% | 123,500 | 988億 | +0.3% | 15.85 | 3.45 |
| 07/13 | 1,977 | 1,978 | 1,976 | 1,977 | +0.05% | 343,500 | 988億5000万 | +0.36% | 15.85 | 3.46 |
| 07/12 | 1,977 | 1,977 | 1,976 | 1,976 | 0% | 182,300 | 988億 | +0.3% | 15.85 | 3.45 |
| 07/11 | 1,977 | 1,977 | 1,976 | 1,976 | 0% | 146,000 | 988億 | +0.36% | 15.85 | 3.45 |
| 07/10 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 161,100 | 988億 | +0.36% | 15.85 | 3.45 |
| 07/07 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 151,300 | 988億 | +0.41% | 15.85 | 3.45 |
| 07/06 | 1,976 | 1,977 | 1,976 | 1,976 | 0% | 950,000 | 988億 | +0.41% | 15.85 | 3.45 |
| 07/05 | 1,976 | 1,977 | 1,975 | 1,976 | +0.61% | 857,300 | 988億 | +0.41% | 15.85 | 3.45 |
| 07/04 | 1,966 | 1,967 | 1,964 | 1,964 | -0.05% | 638,300 | 982億 | -0.15% | 15.75 | 3.43 |
| 07/03 | 1,968 | 1,970 | 1,965 | 1,965 | -0.25% | 772,800 | 982億5000万 | -0.1% | 15.76 | 3.43 |
| 06/30 | 1,968 | 1,970 | 1,968 | 1,970 | +0.1% | 144,400 | 985億 | +0.15% | 15.8 | 3.44 |
| 06/29 | 1,967 | 1,970 | 1,966 | 1,968 | +0.1% | 264,900 | 984億 | +0.05% | 15.78 | 3.44 |
| 06/28 | 1,969 | 1,970 | 1,965 | 1,966 | -0.1% | 2,262,700 | 983億 | -0.05% | 15.77 | 3.44 |
| 06/27 | 1,968 | 1,969 | 1,968 | 1,968 | 0% | 127,100 | 984億 | +0.05% | 15.78 | 3.44 |
| 06/26 | 1,968 | 1,969 | 1,968 | 1,968 | 0% | 149,600 | 984億 | +0.1% | 15.78 | 3.44 |
| 06/23 | 1,969 | 1,970 | 1,968 | 1,968 | 0% | 138,600 | 984億 | +0.1% | 15.78 | 3.44 |
| 06/22 | 1,968 | 1,970 | 1,968 | 1,968 | 0% | 148,300 | 984億 | +0.1% | 15.78 | 3.44 |
| 06/21 | 1,969 | 1,970 | 1,967 | 1,968 | -0.1% | 846,600 | 984億 | +0.15% | 15.78 | 3.44 |
| 06/20 | 1,969 | 1,970 | 1,968 | 1,970 | +0.1% | 151,300 | 985億 | +0.25% | 15.8 | 3.44 |
| 06/19 | 1,968 | 1,969 | 1,968 | 1,968 | 0% | 113,700 | 984億 | +0.15% | 15.78 | 3.44 |
| 06/16 | 1,968 | 1,969 | 1,968 | 1,968 | 0% | 251,800 | 984億 | +0.15% | 15.78 | 3.44 |
| 06/15 | 1,968 | 1,969 | 1,968 | 1,968 | +0.05% | 182,000 | 984億 | +0.97% | 15.78 | 3.44 |
| 06/14 | 1,968 | 1,968 | 1,967 | 1,967 | 0% | 268,700 | 983億5000万 | +2.34% | 15.77 | 3.44 |
| 06/13 | 1,967 | 1,968 | 1,967 | 1,967 | 0% | 155,300 | 983億5000万 | +3.8% | 15.77 | 3.44 |
| 06/12 | 1,967 | 1,968 | 1,967 | 1,967 | 0% | 255,800 | 983億5000万 | +5.36% | 15.77 | 3.44 |
| 06/09 | 1,969 | 1,969 | 1,967 | 1,967 | -0.05% | 494,500 | 983億5000万 | +6.9% | 15.77 | 3.44 |
| 06/08 | 1,966 | 1,968 | 1,966 | 1,968 | +0.1% | 283,600 | 984億 | +8.61% | 15.78 | 3.44 |
| 06/07 | 1,967 | 1,968 | 1,966 | 1,966 | -0.1% | 250,800 | 983億 | +10.14% | 15.77 | 3.44 |
| 06/06 | 1,968 | 1,968 | 1,967 | 1,968 | +0.05% | 258,900 | 984億 | +11.88% | 15.78 | 3.44 |
| 06/05 | 1,967 | 1,968 | 1,966 | 1,967 | +0.05% | 214,300 | 983億5000万 | +13.57% | 15.77 | 3.44 |
| 06/02 | 1,967 | 1,968 | 1,966 | 1,966 | -0.05% | 150,200 | 983億 | +15.38% | 15.77 | 3.44 |
| 06/01 | 1,966 | 1,969 | 1,966 | 1,967 | +0.05% | 296,800 | 983億5000万 | +17.29% | 15.77 | 3.44 |
| 05/31 | 1,966 | 1,967 | 1,965 | 1,966 | +0.05% | 246,500 | 983億 | +19.15% | 15.77 | 3.44 |
| 05/30 | 1,965 | 1,966 | 1,964 | 1,965 | +0.05% | 271,000 | 982億5000万 | +21.15% | 15.76 | 3.44 |
| 05/29 | 1,964 | 1,965 | 1,963 | 1,964 | +0.05% | 356,100 | 982億 | +23.13% | 15.75 | 3.43 |
| 05/26 | 1,963 | 1,965 | 1,962 | 1,963 | +0.05% | 239,700 | 981億5000万 | +25.19% | 15.74 | 3.43 |
| 05/25 | 1,961 | 1,964 | 1,961 | 1,962 | +0.05% | 467,800 | 981億 | +27.32% | 15.73 | 3.43 |
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 | |
| 2019年 3月期 | 1,450 1/29 | 982 12/26 | 5,553,000 12/12 | 725億 | 491億 | +10.68% 1/23 | -15.42% 4/19 |
| 2020年 3月期 | 2,036 1/23 | 997 5/14 | 6,221,300 4/17 | 1018億 | 498億5000万 | +22.07% 4/9 | -14.21% 3/13 |
| 2021年 3月期 | 2,259 4/30 4/27 | 1,466 12/22 | 754,100 11/16 | 1129億5000万 | 733億 | +8.06% 3/18 | -9.09% 11/18 |
| 2022年 3月期 | 1,946 7/13 | 1,244 3/15 3/9 | 460,600 10/28 | 973億 | 622億 | +11.26% 7/7 | -9.87% 1/25 |
| 2023年 3月期 | 1,386 4/5 | 1,159 6/20 | 394,200 5/30 | 693億 | 579億5000万 | +5.41% 11/17 | -6.92% 6/20 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）