株価チャート
株価
12/12
- 前日 (12/11)
- 1,411
- 始値
- 1,411
- 高値
- 1,413
- 安値
- 1,411
- 終値 +0.14%
- 1,413
- 出来高 +250%
- 2,100
乖離率
- 株価(5日)
移動平均値 - +0.07%
1,412 - 株価(25日)
移動平均値 - +0.14%
1,411 - 出来高(5日)
移動平均値 - +156.1%
820
2023/07/03~2023/12/12
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 | ||||||||||
12/12 | 1,411 | 1,413 | 1,411 | 1,413 | +0.14% | 2,100 | 310億8600万 | +0.14% | 20.89 | 0.65 |
12/11 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 600 | 310億4200万 | 0% | 20.86 | 0.65 |
12/08 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 100 | 310億4200万 | 0% | 20.86 | 0.65 |
12/07 | 1,411 | 1,411 | 1,411 | 1,411 | -0.07% | 1,000 | 310億4200万 | 0% | 20.86 | 0.65 |
12/06 | 1,411 | 1,412 | 1,411 | 1,412 | +0.07% | 300 | 310億6400万 | +0.07% | 20.87 | 0.65 |
12/05 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 4,000 | 310億4200万 | 0% | 20.86 | 0.65 |
12/04 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 16,300 | 310億4200万 | 0% | 20.86 | 0.65 |
12/01 | 1,413 | 1,413 | 1,411 | 1,411 | 0% | 1,900 | 310億4200万 | 0% | 20.86 | 0.65 |
11/30 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 3,200 | 310億4200万 | 0% | 20.86 | 0.65 |
11/29 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 1,700 | 310億4200万 | 0% | 20.86 | 0.65 |
11/28 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 1,000 | 310億4200万 | 0% | 20.86 | 0.65 |
11/27 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 300 | 310億4200万 | 0% | 20.86 | 0.65 |
11/24 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 700 | 310億4200万 | 0% | 20.86 | 0.65 |
11/22 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 4,200 | 310億4200万 | -0.07% | 20.86 | 0.65 |
11/21 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 2,200 | 310億4200万 | -0.07% | 20.86 | 0.65 |
11/20 | 1,411 | 1,411 | 1,411 | 1,411 | -0.14% | 3,700 | 310億4200万 | -0.07% | 20.86 | 0.65 |
11/17 | 1,413 | 1,413 | 1,413 | 1,413 | +0.14% | 100 | 310億8600万 | +0.07% | 20.89 | 0.65 |
11/16 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 200 | 310億4200万 | -0.07% | 20.86 | 0.65 |
11/15 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 6,400 | 310億4200万 | -0.07% | 20.86 | 0.65 |
11/14 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 300 | 310億4200万 | -0.07% | 20.86 | 0.65 |
11/08 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 1,200 | 310億4200万 | -0.07% | 20.86 | 0.65 |
11/07 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 200 | 310億4200万 | -0.07% | 20.86 | 0.65 |
11/02 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 100 | 310億4200万 | -0.07% | 20.86 | 0.65 |
11/01 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 300 | 310億4200万 | -0.07% | 20.86 | 0.65 |
10/31 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 1,000 | 310億4200万 | -0.07% | 20.86 | 0.65 |
10/30 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 1,400 | 310億4200万 | -0.07% | 20.86 | 0.65 |
10/27 | 1,411 | 1,411 | 1,411 | 1,411 | -0.07% | 1,200 | 310億4200万 | -0.07% | 20.86 | 0.65 |
10/25 | 1,412 | 1,412 | 1,412 | 1,412 | 0% | 200 | 310億6400万 | 0% | 20.87 | 0.65 |
10/23 | 1,412 | 1,412 | 1,412 | 1,412 | 0% | 300 | 310億6400万 | 0% | 20.87 | 0.65 |
10/20 | 1,411 | 1,414 | 1,411 | 1,412 | +0.07% | 1,500 | 310億6400万 | 0% | 20.87 | 0.65 |
10/19 | 1,411 | 1,411 | 1,411 | 1,411 | -0.14% | 300 | 310億4200万 | -0.07% | 20.86 | 0.65 |
10/17 | 1,412 | 1,413 | 1,412 | 1,413 | +0.07% | 300 | 310億8600万 | +0.07% | 20.89 | 0.65 |
10/12 | 1,412 | 1,412 | 1,412 | 1,412 | +0.07% | 100 | 310億6400万 | 0% | 20.87 | 0.65 |
10/11 | 1,413 | 1,413 | 1,411 | 1,411 | -0.07% | 300 | 310億4200万 | -0.07% | 20.86 | 0.65 |
10/10 | 1,412 | 1,412 | 1,412 | 1,412 | -0.07% | 200 | 310億6400万 | 0% | 20.87 | 0.65 |
10/06 | 1,413 | 1,413 | 1,413 | 1,413 | +0.07% | 100 | 310億8600万 | +0.07% | 20.89 | 0.65 |
10/04 | 1,412 | 1,412 | 1,412 | 1,412 | 0% | 100 | 310億6400万 | 0% | 20.87 | 0.65 |
10/03 | 1,413 | 1,413 | 1,412 | 1,412 | +0.07% | 200 | 310億6400万 | 0% | 20.87 | 0.65 |
09/29 | 1,414 | 1,414 | 1,411 | 1,411 | -0.07% | 1,500 | 310億4200万 | -0.07% | 20.86 | 0.65 |
09/28 | 1,412 | 1,412 | 1,412 | 1,412 | -0.14% | 100 | 310億6400万 | 0% | 20.87 | 0.65 |
09/27 | 1,414 | 1,414 | 1,414 | 1,414 | +0.14% | 300 | 311億800万 | +0.14% | 20.9 | 0.65 |
09/26 | 1,413 | 1,413 | 1,412 | 1,412 | +0.07% | 2,900 | 310億6400万 | 0% | 20.87 | 0.65 |
09/25 | 1,411 | 1,412 | 1,411 | 1,411 | +0.07% | 5,500 | 310億4200万 | -0.07% | 20.86 | 0.65 |
09/22 | 1,409 | 1,411 | 1,409 | 1,410 | +0.07% | 2,100 | 310億2000万 | -0.14% | 20.84 | 0.65 |
09/21 | 1,411 | 1,412 | 1,409 | 1,409 | -0.21% | 36,700 | 309億9800万 | -0.21% | 20.83 | 0.65 |
09/20 | 1,413 | 1,413 | 1,411 | 1,412 | -0.14% | 2,000 | 310億6400万 | -0.07% | 20.87 | 0.65 |
09/19 | 1,414 | 1,414 | 1,413 | 1,414 | +0.07% | 27,700 | 311億800万 | +0.07% | 20.9 | 0.65 |
09/15 | 1,413 | 1,414 | 1,413 | 1,413 | 0% | 7,600 | 310億8600万 | +0.07% | 20.89 | 0.65 |
09/14 | 1,412 | 1,414 | 1,412 | 1,413 | +0.07% | 36,800 | 310億8600万 | +0.07% | 20.89 | 0.65 |
09/13 | 1,413 | 1,414 | 1,412 | 1,412 | -0.07% | 63,700 | 310億6400万 | +0.71% | 20.87 | 0.65 |
09/12 | 1,413 | 1,414 | 1,413 | 1,413 | -0.07% | 34,200 | 310億8600万 | +2.02% | 20.89 | 0.65 |
09/11 | 1,412 | 1,414 | 1,412 | 1,414 | +0.14% | 76,000 | 311億800万 | +3.82% | 20.9 | 0.65 |
09/08 | 1,413 | 1,413 | 1,412 | 1,412 | 0% | 10,100 | 310億6400万 | +5.45% | 20.87 | 0.65 |
09/07 | 1,413 | 1,413 | 1,412 | 1,412 | -0.07% | 21,700 | 310億6400万 | +7.38% | 20.87 | 0.65 |
09/06 | 1,412 | 1,413 | 1,412 | 1,413 | +0.07% | 8,800 | 310億8600万 | +9.53% | 20.89 | 0.65 |
09/05 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 16,800 | 310億6400万 | +11.53% | 20.87 | 0.65 |
09/04 | 1,412 | 1,413 | 1,412 | 1,412 | -0.07% | 17,700 | 310億6400万 | +13.6% | 20.87 | 0.65 |
09/01 | 1,413 | 1,414 | 1,413 | 1,413 | 0% | 23,000 | 310億8600万 | +15.82% | 20.89 | 0.65 |
08/31 | 1,412 | 1,413 | 1,412 | 1,413 | 0% | 8,800 | 310億8600万 | +18.24% | 20.89 | 0.65 |
08/30 | 1,413 | 1,413 | 1,412 | 1,413 | 0% | 25,300 | 310億8600万 | +20.56% | 20.89 | 0.65 |
08/29 | 1,412 | 1,413 | 1,412 | 1,413 | +0.07% | 27,000 | 310億8600万 | +22.98% | 20.89 | 0.65 |
08/28 | 1,412 | 1,413 | 1,412 | 1,412 | -0.14% | 68,100 | 310億6400万 | +25.62% | 20.87 | 0.65 |
08/25 | 1,412 | 1,414 | 1,412 | 1,414 | +0.14% | 48,900 | 311億800万 | +28.66% | 20.9 | 0.65 |
08/24 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 101,200 | 310億6400万 | +31.23% | 20.87 | 0.65 |
08/23 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 38,600 | 310億6400万 | +34.09% | 20.87 | 0.65 |
08/22 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 120,400 | 310億6400万 | +36.69% | 20.87 | 0.65 |
08/21 | 1,413 | 1,413 | 1,412 | 1,412 | 0% | 36,100 | 310億6400万 | +39.94% | 20.87 | 0.65 |
08/18 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 23,400 | 310億6400万 | +43.5% | 20.87 | 0.65 |
08/17 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 27,100 | 310億6400万 | +47.39% | 20.87 | 0.65 |
08/16 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 120,900 | 310億6400万 | +51.5% | 20.87 | 0.65 |
08/15 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 37,700 | 310億6400万 | +56.02% | 20.87 | 0.65 |
08/14 | 1,412 | 1,413 | 1,412 | 1,412 | -0.07% | 131,300 | 310億6400万 | +60.82% | 20.87 | 0.65 |
08/10 | 1,418 | 1,424 | 1,412 | 1,413 | +23.62% | 476,800 | 310億8600万 | +66.24% | 20.89 | 0.65 |
08/09 | 1,143 | 1,143 | 1,143 | 1,143 | +15.11% | 2,400 | 251億4600万 | +39.05% | 16.9 | 0.52 |
08/08 | 841 | 993 | 806 | 993 | +17.79% | 76,800 | 218億4600万 | +23.35% | 14.68 | 0.46 |
08/07 | 834 | 852 | 834 | 843 | +1.08% | 6,700 | 185億4600万 | +6.31% | 12.46 | 0.39 |
08/04 | 812 | 834 | 810 | 834 | +3.35% | 2,800 | 183億4800万 | +5.97% | 12.33 | 0.38 |
08/03 | 802 | 828 | 802 | 807 | +0.75% | 1,400 | 177億5400万 | +3.2% | 11.93 | 0.37 |
08/02 | 819 | 819 | 801 | 801 | -1.96% | 1,100 | 176億2200万 | +2.96% | 11.84 | 0.37 |
08/01 | 817 | 817 | 817 | 817 | -1.09% | 100 | 179億7400万 | +5.56% | 12.08 | 0.37 |
07/31 | 815 | 826 | 815 | 826 | -0.12% | 200 | 181億7200万 | +7.27% | 12.21 | 0.38 |
07/28 | 815 | 828 | 806 | 827 | +2.61% | 2,300 | 181億9400万 | +7.96% | 12.23 | 0.38 |
07/27 | 845 | 845 | 806 | 806 | -2.89% | 2,300 | 177億3200万 | +5.91% | 11.92 | 0.37 |
07/26 | 856 | 856 | 830 | 830 | -0.12% | 5,400 | 182億6000万 | +9.64% | 12.27 | 0.38 |
07/25 | 820 | 860 | 819 | 831 | +4.53% | 6,600 | 182億8200万 | +10.36% | 12.29 | 0.38 |
07/24 | 797 | 797 | 778 | 795 | +0.51% | 1,900 | 174億9000万 | +6.28% | 11.75 | 0.36 |
07/21 | 803 | 818 | 787 | 791 | -4.47% | 11,100 | 174億200万 | +6.32% | 11.69 | 0.36 |
07/20 | 848 | 848 | 817 | 828 | -2.01% | 9,100 | 182億1600万 | +11.74% | 12.24 | 0.38 |
07/19 | 947 | 960 | 830 | 845 | -8.05% | 40,800 | 185億9000万 | +14.81% | 12.49 | 0.39 |
07/18 | 824 | 925 | 824 | 919 | +14.88% | 26,000 | 202億1800万 | +25.89% | 13.59 | 0.42 |
07/14 | 770 | 810 | 770 | 800 | +2.17% | 10,400 | 176億 | +10.8% | 11.83 | 0.37 |
07/13 | 780 | 785 | 780 | 783 | +0.38% | 7,000 | 172億2600万 | +9.05% | 11.58 | 0.36 |
07/12 | 760 | 780 | 760 | 780 | +3.72% | 8,900 | 171億6000万 | +9.09% | 11.53 | 0.36 |
07/11 | 743 | 756 | 743 | 752 | +0.67% | 8,200 | 165億4400万 | +5.62% | 11.12 | 0.34 |
07/10 | 729 | 756 | 727 | 747 | +2.47% | 12,300 | 164億3400万 | +5.06% | 11.04 | 0.34 |
07/07 | 721 | 729 | 718 | 729 | +1.11% | 11,400 | 160億3800万 | +2.82% | 10.78 | 0.33 |
07/06 | 713 | 723 | 707 | 721 | +2.27% | 22,200 | 158億6200万 | +1.69% | 10.66 | 0.33 |
07/05 | 705 | 705 | 704 | 705 | 0% | 1,800 | 155億1000万 | -0.42% | 10.42 | 0.32 |
07/04 | 704 | 705 | 704 | 705 | -0.14% | 500 | 155億1000万 | -0.42% | 10.42 | 0.32 |
07/03 | 703 | 706 | 701 | 706 | +0.57% | 700 | 155億3200万 | -0.28% | 10.44 | 0.32 |
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 | 918 5/25 5/15 他3件 | 515 3/28 | 31,000 6/18 | - | - | +3.56% 5/23 | -17.94% 1/22 |
2009年 3月期 | 570 6/20 6/16 他2件 | 455 2/27 12/2 | 153,000 12/2 | - | - | +13.96% 3/13 | -10.86% 10/9 |
2010年 3月期 | 665 9/14 | 490 4/24 4/21 | 12,000 7/15 | - | - | +18.21% 9/14 | -6.18% 4/28 |
2011年 3月期 | 605 4/15 4/14 | 509 12/22 | 37,000 11/22 | 133億1000万 | 111億9800万 | +4.24% 3/9 | -5.64% 3/18 |
2012年 3月期 | 555 8/12 7/14 | 484 11/28 | 13,000 12/15 | 122億1000万 | 106億4800万 | +4.01% 8/12 | -8.13% 11/28 |
2013年 3月期 | 588 3/19 | 480 12/12 12/11 | 15,000 1/18 | 129億3600万 | 105億6000万 | +11.19% 2/26 | -4.06% 11/9 |
2014年 3月期 | 620 1/22 | 520 7/1 | 131,000 1/22 | 136億4000万 | 114億4000万 | +10.92% 1/22 | -7.31% 7/1 |
2015年 3月期 | 650 3/26 | 548 4/9 | 125,000 9/1 | 143億 | 120億5600万 | +7.02% 3/16 | -2.64% 7/30 |
2016年 3月期 | 699 3/31 | 604 6/9 | 19,000 6/30 5/11 | 153億7800万 | 132億8800万 | +11.63% 3/31 | -5.2% 8/25 |
2017年 3月期 | 760 2/9 | 592 10/11 | 17,000 2/8 | 167億2000万 | 130億2400万 | +8.98% 2/9 | -7.49% 4/12 |
2018年 3月期 | 1,374 12/26 | 643 4/19 | 126,300 12/26 | 302億2800万 | 141億4600万 | +23.12% 12/26 | -12.52% 2/13 |
2019年 3月期 | 998 5/17 | 670 2/4 | 19,500 5/17 | 219億5600万 | 147億4000万 | +7.4% 2/26 | -8.38% 11/16 |
2020年 3月期 | 932 9/6 | 621 3/19 | 27,100 9/6 | 205億400万 | 136億6200万 | +16.77% 4/21 | -19.05% 3/13 |
2021年 3月期 | 892 4/20 | 623 4/7 4/6 | 24,600 12/28 | 196億2400万 | 137億600万 | +9.79% 6/17 | -11.26% 7/21 |
2022年 3月期 | 904 8/17 | 730 3/22 3/3 | 17,100 5/18 | 198億8800万 | 160億6000万 | +6.92% 8/16 | -4.66% 12/20 |
2023年 3月期 | 788 7/25 | 680 6/23 | 12,800 7/15 | 173億3600万 | 149億6000万 | +8.27% 7/14 | -5.36% 1/10 |
年間値上がり率
- 1984/12/26 vs 1983/12/24
- 2%(1.02倍)
- 1985/12/25 vs 1984/12/26
- 16%(1.16倍)
- 1986/12/26 vs 1985/12/25
- 33%(1.33倍)
- 1987/12/24 vs 1986/12/26
- 26%(1.26倍)
- 1988/12/28 vs 1987/12/24
- 22%(1.22倍)
- 1989/12/28 vs 1988/12/28
- 12%(1.12倍)
- 1990/12/28 vs 1989/12/28
- -22%(0.78倍)
- 1991/12/27 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/11 vs 1991/12/27
- -25%(0.75倍)
- 1993/12/24 vs 1992/12/11
- 0%(1倍)
- 1994/12/22 vs 1993/12/24
- 30%(1.3倍)
- 1995/12/20 vs 1994/12/22
- -16%(0.84倍)
- 1996/12/27 vs 1995/12/20
- 5%(1.05倍)
- 1997/12/25 vs 1996/12/27
- -18%(0.82倍)
- 1998/12/25 vs 1997/12/25
- -41%(0.59倍)
- 1999/12/24 vs 1998/12/25
- 38%(1.38倍)
- 2000/12/25 vs 1999/12/24
- -8%(0.92倍)
- 2001/12/27 vs 2000/12/25
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/27
- -14%(0.86倍)
- 2003/12/25 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/25
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 66%(1.66倍)
- 2006/12/27 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/27
- -29%(0.71倍)
- 2008/12/19 vs 2007/12/28
- -30%(0.7倍)
- 2009/12/28 vs 2008/12/19
- 29%(1.29倍)
- 2010/12/30 vs 2009/12/28
- -13%(0.87倍)
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/26 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/26
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- 7%(1.07倍)
- 2015/12/29 vs 2014/12/30
- 14%(1.14倍)
- 2016/12/29 vs 2015/12/29
- 0%(1倍)
- 2017/12/29 vs 2016/12/29
- 75%(1.75倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 14%(1.14倍)
- 2020/12/29 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/29
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/12 vs 2022/12/30
- 104%(2.04倍)