株価チャート
株価
5/1
- 前日 (4/28)
- 6,180
- 始値
- 6,190
- 高値
- 6,200
- 安値
- 6,180
- 終値 +0.16%
- 6,190
- 出来高 +33%
- 40,300
乖離率
- 株価（5日）
移動平均値 - +0.1%
6,184 - 株価（25日）
移動平均値 - +0.1%
6,184 - 出来高（5日）
移動平均値 - +27.94%
31,500
2022/12/06～2023/05/01
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 | ||||||||||
| 05/01 | 6,190 | 6,200 | 6,180 | 6,190 | +0.16% | 40,300 | 1772億4416万 | +0.1% | 19.47 | 2.85 |
| 04/28 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 30,300 | 1769億5782万 | -0.06% | 19.44 | 2.85 |
| 04/27 | 6,180 | 6,200 | 6,180 | 6,180 | -0.16% | 20,500 | 1769億5782万 | -0.06% | 19.44 | 2.85 |
| 04/26 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 14,000 | 1772億4416万 | +0.1% | 19.47 | 2.85 |
| 04/25 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 52,400 | 1769億5782万 | -0.06% | 19.44 | 2.85 |
| 04/24 | 6,180 | 6,180 | 6,180 | 6,180 | -0.16% | 6,600 | 1769億5782万 | -0.06% | 19.44 | 2.85 |
| 04/21 | 6,180 | 6,190 | 6,180 | 6,190 | 0% | 2,600 | 1772億4416万 | +0.11% | 19.47 | 2.85 |
| 04/20 | 6,190 | 6,190 | 6,180 | 6,190 | 0% | 10,600 | 1772億4416万 | +0.11% | 19.47 | 2.85 |
| 04/19 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 2,100 | 1772億4416万 | +0.13% | 19.47 | 2.85 |
| 04/18 | 6,180 | 6,190 | 6,180 | 6,180 | -0.16% | 5,100 | 1769億5782万 | -0.03% | 19.44 | 2.85 |
| 04/17 | 6,180 | 6,190 | 6,180 | 6,190 | 0% | 8,200 | 1772億4416万 | +0.15% | 19.47 | 2.85 |
| 04/14 | 6,180 | 6,190 | 6,180 | 6,190 | 0% | 13,100 | 1772億4416万 | +0.15% | 19.47 | 2.85 |
| 04/13 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 3,300 | 1772億4416万 | +0.15% | 19.47 | 2.85 |
| 04/12 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 11,700 | 1769億5782万 | -0.02% | 19.44 | 2.85 |
| 04/11 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 7,900 | 1769億5782万 | -0.03% | 19.44 | 2.85 |
| 04/10 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 4,700 | 1769億5782万 | -0.03% | 19.44 | 2.85 |
| 04/07 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 25,400 | 1769億5782万 | -0.03% | 19.44 | 2.85 |
| 04/06 | 6,190 | 6,190 | 6,180 | 6,180 | 0% | 18,200 | 1769億5782万 | -0.03% | 19.44 | 2.85 |
| 04/05 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 67,400 | 1769億5782万 | -0.03% | 19.44 | 2.85 |
| 04/04 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 13,100 | 1769億5782万 | -0.03% | 19.44 | 2.85 |
| 04/03 | 6,190 | 6,190 | 6,180 | 6,180 | -0.16% | 144,000 | 1769億5782万 | -0.03% | 19.44 | 2.85 |
| 03/31 | 6,190 | 6,190 | 6,180 | 6,190 | +0.16% | 121,000 | 1772億4416万 | +0.13% | 19.47 | 2.85 |
| 03/30 | 6,190 | 6,200 | 6,180 | 6,180 | -0.32% | 415,500 | 1769億5782万 | -0.03% | 19.44 | 2.85 |
| 03/29 | 6,190 | 6,200 | 6,180 | 6,200 | +0.32% | 42,700 | 1775億3050万 | +0.29% | 19.5 | 2.86 |
| 03/28 | 6,190 | 6,200 | 6,180 | 6,180 | -0.16% | 18,000 | 1769億5782万 | -0.02% | 19.44 | 2.85 |
| 03/27 | 6,190 | 6,200 | 6,180 | 6,190 | +0.16% | 25,500 | 1772億4416万 | +0.15% | 19.47 | 2.85 |
| 03/24 | 6,180 | 6,200 | 6,180 | 6,180 | 0% | 57,400 | 1769億5782万 | -0.02% | 19.44 | 2.85 |
| 03/23 | 6,180 | 6,190 | 6,180 | 6,180 | +0.16% | 34,000 | 1769億5782万 | -0.02% | 19.44 | 2.85 |
| 03/22 | 6,180 | 6,190 | 6,170 | 6,170 | -0.16% | 214,100 | 1766億7148万 | -0.19% | 19.41 | 2.85 |
| 03/20 | 6,180 | 6,190 | 6,170 | 6,180 | +0.16% | 57,800 | 1769億5782万 | -0.03% | 19.44 | 2.85 |
| 03/17 | 6,180 | 6,190 | 6,170 | 6,170 | -0.16% | 137,200 | 1766億7148万 | -0.19% | 19.41 | 2.85 |
| 03/16 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 128,800 | 1769億5782万 | -0.05% | 19.44 | 2.85 |
| 03/15 | 6,190 | 6,200 | 6,180 | 6,180 | +0.16% | 46,500 | 1769億5782万 | -0.05% | 19.44 | 2.85 |
| 03/14 | 6,170 | 6,200 | 6,170 | 6,170 | 0% | 52,300 | 1766億7148万 | -0.23% | 19.41 | 2.85 |
| 03/13 | 6,180 | 6,190 | 6,170 | 6,170 | -0.16% | 49,800 | 1766億7148万 | -0.23% | 19.41 | 2.85 |
| 03/10 | 6,200 | 6,200 | 6,180 | 6,180 | -0.16% | 38,800 | 1769億5782万 | -0.08% | 19.44 | 2.85 |
| 03/09 | 6,200 | 6,200 | 6,190 | 6,190 | -0.16% | 26,600 | 1772億4416万 | +0.08% | 19.47 | 2.85 |
| 03/08 | 6,190 | 6,200 | 6,190 | 6,200 | +0.16% | 25,900 | 1775億3050万 | +0.26% | 19.5 | 2.86 |
| 03/07 | 6,180 | 6,200 | 6,180 | 6,190 | +0.16% | 97,500 | 1772億4416万 | +0.1% | 19.47 | 2.85 |
| 03/06 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 75,800 | 1769億5782万 | +0.47% | 19.44 | 2.85 |
| 03/03 | 6,190 | 6,190 | 6,180 | 6,180 | -0.16% | 42,800 | 1769億5782万 | +1.46% | 19.44 | 2.85 |
| 03/02 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 79,000 | 1772億4416万 | +2.69% | 19.47 | 2.85 |
| 03/01 | 6,190 | 6,190 | 6,180 | 6,180 | -0.16% | 124,400 | 1769億5782万 | +3.62% | 19.44 | 2.85 |
| 02/28 | 6,190 | 6,190 | 6,180 | 6,190 | +0.16% | 123,500 | 1772億4416万 | +4.84% | 19.47 | 2.85 |
| 02/27 | 6,190 | 6,190 | 6,180 | 6,180 | 0% | 166,300 | 1769億5782万 | +5.8% | 19.44 | 2.85 |
| 02/24 | 6,180 | 6,200 | 6,180 | 6,180 | 0% | 276,600 | 1769億5782万 | +6.98% | 19.44 | 2.85 |
| 02/22 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 83,300 | 1769億5782万 | +8.19% | 19.44 | 2.85 |
| 02/21 | 6,190 | 6,190 | 6,180 | 6,180 | 0% | 65,200 | 1769億5782万 | +9.44% | 19.44 | 2.85 |
| 02/20 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 61,900 | 1769億5782万 | +10.79% | 19.44 | 2.85 |
| 02/17 | 6,180 | 6,190 | 6,180 | 6,180 | -0.16% | 76,300 | 1769億5782万 | +12.18% | 19.44 | 2.85 |
| 02/16 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 72,400 | 1772億4416万 | +13.83% | 19.47 | 2.85 |
| 02/15 | 6,180 | 6,190 | 6,180 | 6,180 | -0.16% | 61,300 | 1769億5782万 | +15.17% | 19.44 | 2.85 |
| 02/14 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 142,500 | 1772億4416万 | +16.95% | 19.47 | 2.85 |
| 02/13 | 6,180 | 6,190 | 6,180 | 6,180 | -0.16% | 115,700 | 1769億5782万 | +18.41% | 19.44 | 2.85 |
| 02/10 | 6,180 | 6,190 | 6,180 | 6,190 | 0% | 112,200 | 1772億4416万 | +20.29% | 19.47 | 2.85 |
| 02/09 | 6,190 | 6,190 | 6,180 | 6,190 | +0.16% | 177,100 | 1772億4416万 | +22.04% | 19.47 | 2.85 |
| 02/08 | 6,180 | 6,190 | 6,180 | 6,180 | -0.16% | 143,200 | 1769億5782万 | +23.65% | 19.44 | 2.85 |
| 02/07 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 155,600 | 1772億4416万 | +25.58% | 19.47 | 2.85 |
| 02/06 | 6,180 | 6,190 | 6,180 | 6,180 | -0.16% | 101,600 | 1769億5782万 | +27.11% | 19.44 | 2.85 |
| 02/03 | 6,180 | 6,190 | 6,180 | 6,190 | +0.16% | 164,000 | 1772億4416万 | +29.17% | 19.47 | 2.85 |
| 02/02 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 287,400 | 1769億5782万 | +30.9% | 19.44 | 2.85 |
| 02/01 | 6,190 | 6,190 | 6,180 | 6,180 | -0.16% | 646,900 | 1769億5782万 | +32.9% | 19.44 | 2.85 |
| 01/31 | 6,180 | 6,190 | 6,180 | 6,190 | +15.27% | 464,000 | 1772億4416万 | +35.27% | 19.47 | 2.85 |
| 01/30 | 5,370 | 5,370 | 5,370 | 5,370 | +15.11% | 9,100 | 1537億6432万 | +19.31% | 16.89 | 2.48 |
| 01/27 | 4,645 | 4,680 | 4,640 | 4,665 | +1.3% | 45,600 | 1335億7738万 | +4.67% | 14.67 | 2.15 |
| 01/26 | 4,605 | 4,605 | 4,560 | 4,605 | 0% | 15,000 | 1318億5934万 | +3.74% | 14.48 | 2.12 |
| 01/25 | 4,635 | 4,640 | 4,545 | 4,605 | -1.39% | 23,900 | 1318億5934万 | +4% | 14.48 | 2.12 |
| 01/24 | 4,650 | 4,690 | 4,640 | 4,670 | +1.3% | 32,600 | 1337億2055万 | +5.68% | 14.69 | 2.15 |
| 01/23 | 4,620 | 4,645 | 4,600 | 4,610 | +0.66% | 17,600 | 1320億251万 | +4.58% | 14.5 | 2.13 |
| 01/20 | 4,570 | 4,595 | 4,550 | 4,580 | +0.55% | 9,300 | 1311億4350万 | +4.07% | 14.4 | 2.11 |
| 01/19 | 4,565 | 4,575 | 4,545 | 4,555 | -0.22% | 12,700 | 1304億2765万 | +3.69% | 14.33 | 2.1 |
| 01/18 | 4,490 | 4,580 | 4,465 | 4,565 | +2.24% | 17,700 | 1307億1399万 | +4.08% | 14.36 | 2.11 |
| 01/17 | 4,440 | 4,480 | 4,440 | 4,465 | +0.68% | 11,800 | 1278億5059万 | +1.96% | 14.04 | 2.06 |
| 01/16 | 4,405 | 4,460 | 4,395 | 4,435 | +0.68% | 17,700 | 1269億9157万 | +1.42% | 13.95 | 2.05 |
| 01/13 | 4,410 | 4,415 | 4,380 | 4,405 | +0.34% | 15,600 | 1261億3255万 | +0.82% | 13.85 | 2.03 |
| 01/12 | 4,400 | 4,410 | 4,380 | 4,390 | +0.46% | 6,200 | 1257億304万 | +0.6% | 13.81 | 2.02 |
| 01/11 | 4,375 | 4,390 | 4,360 | 4,370 | +0.58% | 10,000 | 1251億3037万 | +0.23% | 13.74 | 2.02 |
| 01/10 | 4,375 | 4,380 | 4,335 | 4,345 | 0% | 20,900 | 1244億1452万 | -0.3% | 13.67 | 2 |
| 01/06 | 4,345 | 4,360 | 4,335 | 4,345 | 0% | 13,900 | 1244億1452万 | -0.37% | 13.67 | 2 |
| 01/05 | 4,345 | 4,365 | 4,340 | 4,345 | 0% | 19,200 | 1244億1452万 | -0.57% | 13.67 | 2 |
| 01/04 | 4,435 | 4,435 | 4,335 | 4,345 | -2.36% | 15,000 | 1244億1452万 | -0.78% | 13.67 | 2 |
| 2022 | ||||||||||
| 12/30 | 4,490 | 4,510 | 4,450 | 4,450 | -1.11% | 15,500 | 1274億2108万 | +1.44% | 14 | 2.05 |
| 12/29 | 4,435 | 4,505 | 4,415 | 4,500 | +1.47% | 21,500 | 1288億5278万 | +2.48% | 14.15 | 2.08 |
| 12/28 | 4,415 | 4,440 | 4,385 | 4,435 | +0.45% | 14,200 | 1269億9157万 | +0.89% | 13.95 | 2.05 |
| 12/27 | 4,435 | 4,435 | 4,400 | 4,415 | +0.34% | 5,900 | 1264億1889万 | +0.34% | 13.89 | 2.04 |
| 12/26 | 4,335 | 4,410 | 4,335 | 4,400 | +1.5% | 13,500 | 1259億8938万 | -0.09% | 13.84 | 2.03 |
| 12/23 | 4,325 | 4,360 | 4,310 | 4,335 | +0.23% | 15,200 | 1241億2818万 | -1.68% | 13.63 | 2 |
| 12/22 | 4,280 | 4,325 | 4,255 | 4,325 | +1.65% | 21,300 | 1238億4184万 | -2.04% | 13.6 | 1.99 |
| 12/21 | 4,240 | 4,300 | 4,220 | 4,255 | +0.95% | 56,100 | 1218億3746万 | -3.8% | 13.38 | 1.96 |
| 12/20 | 4,360 | 4,375 | 4,185 | 4,215 | -3.1% | 37,000 | 1206億9210万 | -4.83% | 13.26 | 1.94 |
| 12/19 | 4,365 | 4,380 | 4,335 | 4,350 | -0.57% | 14,200 | 1245億5769万 | -2% | 13.68 | 2.01 |
| 12/16 | 4,370 | 4,395 | 4,330 | 4,375 | -0.23% | 26,800 | 1252億7354万 | -1.64% | 13.76 | 2.02 |
| 12/15 | 4,430 | 4,445 | 4,380 | 4,385 | -1.02% | 18,400 | 1255億5987万 | -1.53% | 13.79 | 2.02 |
| 12/14 | 4,425 | 4,440 | 4,390 | 4,430 | +0.91% | 11,500 | 1268億4840万 | -0.56% | 13.93 | 2.04 |
| 12/13 | 4,435 | 4,435 | 4,385 | 4,390 | +0.23% | 17,300 | 1257億304万 | -1.46% | 13.81 | 2.02 |
| 12/12 | 4,365 | 4,410 | 4,365 | 4,380 | -0.23% | 9,000 | 1254億1670万 | -1.64% | 13.78 | 2.02 |
| 12/09 | 4,365 | 4,405 | 4,350 | 4,390 | +1.97% | 24,300 | 1257億304万 | -1.46% | 13.81 | 2.02 |
| 12/08 | 4,350 | 4,350 | 4,260 | 4,305 | -1.03% | 18,900 | 1232億6916万 | -3.39% | 13.54 | 1.99 |
| 12/07 | 4,265 | 4,365 | 4,265 | 4,350 | +1.99% | 20,400 | 1245億5769万 | -2.51% | 13.68 | 2.01 |
| 12/06 | 4,285 | 4,290 | 4,265 | 4,265 | -0.58% | 12,100 | 1221億2380万 | -4.48% | 13.41 | 1.97 |
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 | 949 2/19 | 730 11/22 | 85,600 1/15 | - | - | +9.37% 1/22 | -7.87% 6/7 |
| 2008年 3月期 | 1,136 8/7 | 633 3/17 | 290,800 8/7 | - | - | +11.31% 8/6 | -18.86% 1/22 |
| 2009年 3月期 | 879 7/31 | 602 10/10 | 52,400 4/30 | - | - | +11.1% 5/19 | -20.98% 10/10 |
| 2010年 3月期 | 947 7/31 | 632 4/23 | 83,800 3/26 | - | - | +11.9% 5/25 | -9.71% 11/24 |
| 2011年 3月期 | 894 3/8 | 690 3/15 | 83,400 5/6 | 255億9875万 | 197億5742万 | +4.58% 5/2 | -13.71% 3/15 |
| 2012年 3月期 | 915 3/30 | 746 11/28 11/18 | 113,600 3/1 | 262億6万 | 213億6092万 | +5.86% 3/21 | -4.99% 8/9 |
| 2013年 3月期 | 1,216 3/25 | 825 6/4 | 109,200 3/8 | 348億1888万 | 236億2301万 | +10.18% 1/4 | -5.64% 4/2 |
| 2014年 3月期 | 1,468 3/28 | 1,050 4/2 | 109,300 5/15 | 420億3464万 | 300億6564万 | +14.6% 5/13 | -12.64% 6/7 |
| 2015年 3月期 | 1,897 3/26 | 1,301 4/14 | 100,000 11/4 | 543億1860万 | 372億5277万 | +10.7% 11/18 | -4.49% 10/16 |
| 2016年 3月期 | 2,166 12/17 | 1,698 4/24 | 91,900 5/1 | 620億2114万 | 486億2045万 | +8.4% 6/4 | -13.09% 2/12 |
| 2017年 3月期 | 2,959 3/10 | 1,750 6/24 | 108,000 1/4 | 847億2786万 | 501億941万 | +18.3% 5/8 | -6.64% 4/14 |
| 2018年 3月期 | 3,650 7/6 | 2,633 4/14 | 141,100 5/1 | 1045億1392万 | 753億9319万 | +17.62% 5/10 | -14.63% 2/13 |
| 2019年 3月期 | 4,160 6/25 | 2,930 12/25 | 122,900 10/30 | 1191億1724万 | 838億9747万 | +12.8% 9/26 | -14.36% 12/25 |
| 2020年 3月期 | 3,740 12/13 | 2,714 3/13 | 98,600 3/13 | 1070億9098万 | 777億1254万 | +11.65% 5/7 | -11.29% 3/12 |
| 2021年 3月期 | 4,650 11/9 11/6 | 3,140 4/3 | 113,800 11/5 | 1331億4787万 | 899億1060万 | +10.25% 5/21 | -7.98% 2/24 |
| 2022年 3月期 | 4,125 9/17 | 3,545 6/10 | 92,500 4/30 | 1181億1505万 | 1015億735万 | +9.48% 9/10 | -6.62% 10/6 |
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 18%（1.18倍）
- 1990/12/28 vs 1989/12/29
- -25%（0.75倍）
- 1991/12/30 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/30 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/29 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/29
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 54%（1.54倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 88%（1.88倍）
- 2004/12/30 vs 2003/12/30
- -39%（0.61倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）