株価チャート
株価
4/26
- 前日 (4/25)
- 1,693
- 始値
- 1,691
- 高値
- 1,693
- 安値
- 1,691
- 終値 ±0%
- 1,693
- 出来高 +20.93%
- 10,400
乖離率
- 株価(5日)
移動平均値 - 0%
1,693 - 株価(25日)
移動平均値 - +0.06%
1,692 - 出来高(5日)
移動平均値 - +129.07%
4,540
2022/11/30~2023/04/26
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 | ||||||||||
04/26 | 1,691 | 1,693 | 1,691 | 1,693 | 0% | 10,400 | 339億2162万 | +0.06% | 12.63 | 0.58 |
04/25 | 1,694 | 1,694 | 1,691 | 1,693 | 0% | 8,600 | 339億2162万 | +0.06% | 12.63 | 0.58 |
04/24 | 1,693 | 1,693 | 1,693 | 1,693 | 0% | 1,700 | 339億2162万 | +0.06% | 12.63 | 0.58 |
04/21 | 1,693 | 1,693 | 1,693 | 1,693 | 0% | 1,000 | 339億2162万 | +0.06% | 12.63 | 0.58 |
04/20 | 1,693 | 1,693 | 1,693 | 1,693 | -0.06% | 1,000 | 339億2162万 | +0.06% | 12.63 | 0.58 |
04/19 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 2,200 | 339億4166万 | +0.12% | 12.63 | 0.58 |
04/18 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 200 | 339億4166万 | +0.12% | 12.63 | 0.58 |
04/17 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 400 | 339億4166万 | +0.12% | 12.63 | 0.58 |
04/14 | 1,695 | 1,695 | 1,694 | 1,694 | -0.06% | 3,600 | 339億4166万 | +0.12% | 12.63 | 0.58 |
04/13 | 1,692 | 1,695 | 1,692 | 1,695 | +0.06% | 19,600 | 339億6169万 | +0.18% | 12.64 | 0.58 |
04/12 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 200 | 339億4166万 | +0.18% | 12.63 | 0.58 |
04/11 | 1,691 | 1,694 | 1,691 | 1,694 | +0.12% | 32,900 | 339億4166万 | +0.18% | 12.63 | 0.58 |
04/10 | 1,691 | 1,692 | 1,691 | 1,692 | +0.06% | 600 | 339億158万 | +0.06% | 12.62 | 0.58 |
04/06 | 1,691 | 1,693 | 1,691 | 1,691 | 0% | 2,200 | 338億8155万 | 0% | 12.61 | 0.58 |
04/05 | 1,691 | 1,693 | 1,691 | 1,691 | 0% | 7,800 | 338億8155万 | 0% | 12.61 | 0.58 |
04/04 | 1,691 | 1,693 | 1,691 | 1,691 | 0% | 3,000 | 338億8155万 | 0% | 12.61 | 0.58 |
04/03 | 1,691 | 1,693 | 1,691 | 1,691 | -0.06% | 2,100 | 338億8155万 | 0% | 12.61 | 0.58 |
03/31 | 1,691 | 1,692 | 1,691 | 1,692 | 0% | 1,600 | 339億158万 | +0.06% | 12.62 | 0.58 |
03/30 | 1,691 | 1,692 | 1,691 | 1,692 | +0.06% | 300 | 339億158万 | +0.06% | 12.62 | 0.58 |
03/29 | 1,691 | 1,693 | 1,691 | 1,691 | 0% | 6,000 | 338億8155万 | 0% | 12.61 | 0.58 |
03/28 | 1,691 | 1,691 | 1,691 | 1,691 | -0.06% | 3,900 | 338億8155万 | 0% | 12.61 | 0.58 |
03/27 | 1,690 | 1,692 | 1,690 | 1,692 | +0.06% | 4,700 | 339億158万 | +0.06% | 12.62 | 0.58 |
03/24 | 1,690 | 1,691 | 1,690 | 1,691 | +0.06% | 8,800 | 338億8155万 | 0% | 12.61 | 0.58 |
03/23 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | 338億6151万 | -0.06% | 12.6 | 0.58 |
03/22 | 1,691 | 1,692 | 1,690 | 1,690 | -0.06% | 41,200 | 338億6151万 | -0.06% | 12.6 | 0.58 |
03/20 | 1,691 | 1,691 | 1,689 | 1,691 | 0% | 66,300 | 338億8155万 | 0% | 12.61 | 0.58 |
03/17 | 1,692 | 1,692 | 1,691 | 1,691 | 0% | 14,500 | 338億8155万 | 0% | 12.61 | 0.58 |
03/16 | 1,691 | 1,692 | 1,691 | 1,691 | -0.06% | 71,800 | 338億8155万 | 0% | 12.61 | 0.58 |
03/15 | 1,691 | 1,693 | 1,691 | 1,692 | +0.06% | 65,600 | 339億158万 | +0.06% | 12.62 | 0.58 |
03/14 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 12,300 | 338億8155万 | 0% | 12.61 | 0.58 |
03/13 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 22,300 | 338億8155万 | 0% | 12.61 | 0.58 |
03/10 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 40,900 | 338億8155万 | +0.36% | 12.61 | 0.58 |
03/09 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 30,000 | 338億8155万 | +1.44% | 12.61 | 0.58 |
03/08 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 21,100 | 338億8155万 | +2.61% | 12.61 | 0.58 |
03/07 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 86,400 | 338億8155万 | +3.74% | 12.61 | 0.58 |
03/06 | 1,691 | 1,691 | 1,691 | 1,691 | -0.06% | 32,300 | 338億8155万 | +5.03% | 12.61 | 0.58 |
03/03 | 1,691 | 1,692 | 1,691 | 1,692 | +0.06% | 19,400 | 339億158万 | +6.42% | 12.62 | 0.58 |
03/02 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 123,000 | 338億8155万 | +7.64% | 12.61 | 0.58 |
03/01 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 40,700 | 338億8155万 | +8.96% | 12.61 | 0.58 |
02/28 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 33,900 | 338億8155万 | +10.45% | 12.61 | 0.58 |
02/27 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 27,500 | 338億8155万 | +11.91% | 12.61 | 0.58 |
02/24 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 47,000 | 338億8155万 | +13.49% | 12.61 | 0.58 |
02/22 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 57,500 | 338億8155万 | +15.11% | 12.61 | 0.58 |
02/21 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 67,200 | 338億8155万 | +16.7% | 12.61 | 0.58 |
02/20 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 33,400 | 338億8155万 | +18.42% | 12.61 | 0.58 |
02/17 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 18,700 | 338億8155万 | +20.1% | 12.61 | 0.58 |
02/16 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 20,300 | 338億8155万 | +21.92% | 12.61 | 0.58 |
02/15 | 1,691 | 1,691 | 1,691 | 1,691 | 0% | 43,600 | 338億8155万 | +23.7% | 12.61 | 0.58 |
02/14 | 1,692 | 1,692 | 1,691 | 1,691 | -0.06% | 11,900 | 338億8155万 | +25.63% | 12.61 | 0.58 |
02/13 | 1,691 | 1,692 | 1,691 | 1,692 | +0.06% | 59,600 | 339億158万 | +27.7% | 12.62 | 0.58 |
02/10 | 1,691 | 1,692 | 1,691 | 1,691 | 0% | 23,900 | 338億8155万 | +29.68% | 12.61 | 0.58 |
02/09 | 1,692 | 1,693 | 1,691 | 1,691 | 0% | 79,100 | 338億8155万 | +31.8% | 12.61 | 0.58 |
02/08 | 1,692 | 1,693 | 1,691 | 1,691 | 0% | 206,000 | 338億8155万 | +33.99% | 12.61 | 0.58 |
02/07 | 1,692 | 1,692 | 1,691 | 1,691 | -0.06% | 224,200 | 338億8155万 | +36.26% | 12.61 | 0.58 |
02/06 | 1,694 | 1,700 | 1,691 | 1,692 | +10.01% | 459,200 | 339億158万 | +38.57% | 12.62 | 0.58 |
02/03 | 1,538 | 1,538 | 1,538 | 1,538 | +24.23% | 4,200 | 308億1598万 | +28.17% | 11.47 | 0.53 |
02/02 | 1,214 | 1,238 | 1,214 | 1,238 | +1.89% | 7,600 | 248億506万 | +4.38% | 9.23 | 0.43 |
02/01 | 1,194 | 1,222 | 1,192 | 1,215 | -1.62% | 7,600 | 243億4422万 | +2.62% | 9.06 | 0.42 |
01/31 | 1,212 | 1,235 | 1,212 | 1,235 | +1.98% | 5,800 | 247億4495万 | +4.48% | 9.21 | 0.43 |
01/30 | 1,199 | 1,212 | 1,199 | 1,211 | +1.59% | 2,500 | 242億6408万 | +2.71% | 9.03 | 0.42 |
01/27 | 1,194 | 1,199 | 1,192 | 1,192 | -0.25% | 400 | 238億8338万 | +1.27% | 8.89 | 0.41 |
01/26 | 1,217 | 1,217 | 1,192 | 1,195 | -1.81% | 4,100 | 239億4349万 | +1.53% | 8.91 | 0.41 |
01/25 | 1,190 | 1,222 | 1,190 | 1,217 | +2.7% | 1,500 | 243億8429万 | +3.49% | 9.08 | 0.42 |
01/24 | 1,180 | 1,185 | 1,180 | 1,185 | +0.42% | 400 | 237億4313万 | +0.94% | 8.84 | 0.41 |
01/23 | 1,175 | 1,181 | 1,175 | 1,180 | +0.43% | 1,200 | 236億4295万 | +0.51% | 8.8 | 0.41 |
01/20 | 1,171 | 1,175 | 1,170 | 1,175 | +0.43% | 2,000 | 235億4277万 | +0.17% | 8.76 | 0.4 |
01/19 | 1,173 | 1,173 | 1,169 | 1,170 | -0.43% | 2,800 | 234億4258万 | -0.26% | 8.72 | 0.4 |
01/18 | 1,175 | 1,175 | 1,175 | 1,175 | -0.25% | 100 | 235億4277万 | +0.17% | 8.76 | 0.4 |
01/17 | 1,177 | 1,178 | 1,177 | 1,178 | +0.26% | 1,200 | 236億287万 | +0.43% | 8.78 | 0.41 |
01/16 | 1,176 | 1,180 | 1,170 | 1,175 | -0.09% | 1,600 | 235億4277万 | +0.17% | 8.76 | 0.4 |
01/13 | 1,183 | 1,187 | 1,176 | 1,176 | -0.59% | 3,000 | 235億6280万 | +0.26% | 8.77 | 0.4 |
01/12 | 1,183 | 1,183 | 1,183 | 1,183 | 0% | 600 | 237億306万 | +0.77% | 8.82 | 0.41 |
01/11 | 1,190 | 1,190 | 1,176 | 1,183 | +1.98% | 3,000 | 237億306万 | +0.68% | 8.82 | 0.41 |
01/10 | 1,164 | 1,164 | 1,157 | 1,160 | -0.34% | 2,500 | 232億4222万 | -1.28% | 8.65 | 0.4 |
01/06 | 1,151 | 1,185 | 1,151 | 1,164 | +0.69% | 1,000 | 233億2236万 | -1.02% | 8.68 | 0.4 |
01/05 | 1,175 | 1,176 | 1,144 | 1,156 | -1.62% | 39,300 | 231億6207万 | -1.62% | 8.62 | 0.4 |
01/04 | 1,176 | 1,177 | 1,173 | 1,175 | -0.09% | 40,000 | 235億4277万 | +0.09% | 8.76 | 0.4 |
2022 | ||||||||||
12/30 | 1,185 | 1,185 | 1,173 | 1,176 | -0.08% | 8,700 | 235億6280万 | +0.26% | 8.77 | 0.4 |
12/29 | 1,181 | 1,181 | 1,174 | 1,177 | -0.34% | 4,800 | 235億8284万 | +0.6% | 8.78 | 0.41 |
12/28 | 1,180 | 1,188 | 1,180 | 1,181 | -0.34% | 4,400 | 236億6298万 | +1.11% | 8.81 | 0.41 |
12/27 | 1,185 | 1,189 | 1,172 | 1,185 | +1.11% | 3,700 | 237億4313万 | +1.54% | 8.84 | 0.41 |
12/26 | 1,171 | 1,176 | 1,169 | 1,172 | +0.17% | 4,700 | 234億8266万 | +0.69% | 8.74 | 0.4 |
12/23 | 1,169 | 1,174 | 1,166 | 1,170 | +0.34% | 13,400 | 234億4258万 | +0.69% | 8.72 | 0.4 |
12/22 | 1,170 | 1,172 | 1,164 | 1,166 | -0.34% | 900 | 233億6244万 | +0.43% | 8.7 | 0.4 |
12/21 | 1,169 | 1,170 | 1,169 | 1,170 | +0.09% | 15,300 | 234億4258万 | +0.86% | 8.72 | 0.4 |
12/20 | 1,170 | 1,184 | 1,162 | 1,169 | -0.43% | 2,900 | 234億2255万 | +0.86% | 8.72 | 0.4 |
12/19 | 1,172 | 1,186 | 1,172 | 1,174 | +0.17% | 3,900 | 235億2273万 | +1.47% | 8.75 | 0.4 |
12/16 | 1,175 | 1,175 | 1,165 | 1,172 | -0.42% | 1,000 | 234億8266万 | +1.56% | 8.74 | 0.4 |
12/15 | 1,167 | 1,180 | 1,161 | 1,177 | +0.51% | 2,300 | 235億8284万 | +2.35% | 8.78 | 0.41 |
12/14 | 1,171 | 1,171 | 1,171 | 1,171 | -0.68% | 200 | 234億6262万 | +2.18% | 8.73 | 0.4 |
12/13 | 1,162 | 1,179 | 1,159 | 1,179 | +1.73% | 1,000 | 236億2291万 | +3.33% | 8.79 | 0.41 |
12/12 | 1,185 | 1,185 | 1,159 | 1,159 | -2.19% | 7,500 | 232億2218万 | +2.02% | 8.64 | 0.4 |
12/09 | 1,175 | 1,186 | 1,175 | 1,185 | +1.54% | 2,200 | 237億4313万 | +4.68% | 8.84 | 0.41 |
12/08 | 1,173 | 1,173 | 1,159 | 1,167 | -1.6% | 1,300 | 233億8247万 | +3.64% | 8.7 | 0.4 |
12/07 | 1,169 | 1,186 | 1,169 | 1,186 | -0.08% | 6,300 | 237億6317万 | +5.7% | 8.84 | 0.41 |
12/06 | 1,204 | 1,204 | 1,144 | 1,187 | -1.41% | 10,200 | 237億8320万 | +6.27% | 8.85 | 0.41 |
12/05 | 1,199 | 1,223 | 1,189 | 1,204 | +0.42% | 7,200 | 241億2382万 | +8.27% | 8.98 | 0.41 |
12/02 | 1,170 | 1,203 | 1,160 | 1,199 | +2.57% | 3,000 | 240億2364万 | +8.41% | 8.94 | 0.41 |
12/01 | 1,172 | 1,172 | 1,154 | 1,169 | +1.65% | 800 | 234億2255万 | +6.18% | 8.72 | 0.4 |
11/30 | 1,149 | 1,150 | 1,149 | 1,150 | +0.97% | 400 | 230億4186万 | +4.83% | 8.58 | 0.4 |
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 | 1,509 2/8 | 1,000 6/8 | 127,500 11/8 | - | - | +8.7% 11/8 | -17.19% 6/8 |
2008年 3月期 | 1,600 7/17 | 977 3/18 | 32,800 7/9 | - | - | +8.68% 5/11 | -12.65% 3/17 |
2009年 3月期 | 1,182 4/25 | 420 3/11 | 57,000 10/14 | - | - | +30.77% 12/29 | -31.5% 10/14 |
2010年 3月期 | 850 7/16 | 459 4/15 4/14 他2件 | 61,000 7/27 | - | - | +37.54% 6/15 | -14.31% 7/30 |
2011年 3月期 | 835 6/21 | 512 3/15 | 33,300 12/27 | 167億3039万 | 102億5863万 | +16.52% 6/18 | -24.86% 3/15 |
2012年 3月期 | 725 4/22 | 615 11/18 | 30,600 7/6 | 145億2639万 | 123億2238万 | +8.29% 1/4 | -6.59% 8/9 |
2013年 3月期 | 749 2/8 2/7 他2件 | 620 10/22 9/24 | 25,800 1/7 | 150億726万 | 124億2256万 | +16.91% 5/1 | -4.87% 9/10 |
2014年 3月期 | 1,348 1/28 | 720 4/5 4/2 | 88,700 7/26 | 270億906万 | 144億2620万 | +25.89% 7/26 | -9.39% 2/14 |
2015年 3月期 | 1,267 3/18 | 773 5/19 | 46,800 5/12 | 253億8611万 | 154億8813万 | +12.78% 3/18 | -19.3% 5/16 |
2016年 3月期 | 1,288 8/6 | 944 3/31 | 25,700 9/4 | 258億688万 | 189億1436万 | +6.41% 1/7 | -10.21% 8/25 |
2017年 3月期 | 1,280 3/2 | 844 5/6 | 45,900 1/6 | 256億4659万 | 169億1072万 | +13.49% 1/5 | -7.25% 8/8 |
2018年 3月期 | 1,508 2/7 | 1,100 6/1 | 38,200 10/27 | 302億1489万 | 220億4004万 | +7.81% 7/28 | -5.28% 4/24 |
2019年 3月期 | 1,363 8/7 | 1,034 3/27 | 38,500 9/10 | 273億961万 | 207億1763万 | +8.42% 5/8 | -6.89% 3/27 |
2020年 3月期 | 1,283 7/12 | 766 3/23 3/13 | 296,000 5/13 | 257億670万 | 153億4788万 | +14.82% 5/13 | -17.79% 3/13 |
2021年 3月期 | 1,080 3/18 | 746 4/6 | 42,200 2/3 | 216億3931万 | 149億4715万 | +12.4% 5/12 | -2.38% 4/27 |
2022年 3月期 | 1,322 3/23 | 999 8/23 | 52,900 1/5 | 264億8812万 | 200億1636万 | +11.19% 1/5 | -6.37% 8/20 |
年間値上がり率
- 2000/12/28 vs 1999/12/28
- -19%(0.81倍)
- 2001/12/28 vs 2000/12/28
- 2%(1.02倍)
- 2002/12/27 vs 2001/12/28
- 3%(1.03倍)
- 2003/12/30 vs 2002/12/27
- 42%(1.42倍)
- 2004/12/29 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/29
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- 5%(1.05倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -39%(0.61倍)
- 2009/12/30 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 58%(1.58倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 22%(1.22倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)