株価チャート
株価
2/22
- 前日 (2/21)
- 8,900
- 始値
- 8,910
- 高値
- 8,910
- 安値
- 8,900
- 終値 ±0%
- 8,900
- 出来高 +226.26%
- 200,000
乖離率
- 株価（5日）
移動平均値 - -0.04%
8,904 - 株価（25日）
移動平均値 - 0%
8,900 - 出来高（5日）
移動平均値 - +179.17%
71,640
2022/09/28～2023/02/22
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 | ||||||||||
| 02/22 | 8,910 | 8,910 | 8,900 | 8,900 | 0% | 200,000 | 7485億525万 | 0% | 29.25 | 6.74 |
| 02/21 | 8,910 | 8,910 | 8,900 | 8,900 | -0.11% | 61,300 | 7485億525万 | 0% | 29.25 | 6.74 |
| 02/20 | 8,910 | 8,910 | 8,900 | 8,910 | +0.11% | 48,600 | 7493億4627万 | +0.11% | 29.29 | 6.75 |
| 02/17 | 8,910 | 8,910 | 8,900 | 8,900 | -0.11% | 31,000 | 7485億525万 | +0.01% | 29.25 | 6.74 |
| 02/16 | 8,900 | 8,910 | 8,900 | 8,910 | +0.11% | 17,300 | 7493億4627万 | +0.13% | 29.29 | 6.75 |
| 02/15 | 8,910 | 8,910 | 8,900 | 8,900 | 0% | 13,700 | 7485億525万 | +0.02% | 29.25 | 6.74 |
| 02/14 | 8,900 | 8,910 | 8,900 | 8,900 | -0.11% | 12,000 | 7485億525万 | +0.02% | 29.25 | 6.74 |
| 02/13 | 8,900 | 8,910 | 8,900 | 8,910 | +0.11% | 34,000 | 7493億4627万 | +0.15% | 29.29 | 6.75 |
| 02/10 | 8,900 | 8,910 | 8,900 | 8,900 | 0% | 31,300 | 7485億525万 | +0.03% | 29.25 | 6.74 |
| 02/09 | 8,900 | 8,910 | 8,900 | 8,900 | 0% | 15,700 | 7485億525万 | +0.03% | 29.25 | 6.74 |
| 02/08 | 8,910 | 8,910 | 8,900 | 8,900 | +0.11% | 29,200 | 7485億525万 | +0.04% | 29.25 | 6.74 |
| 02/07 | 8,900 | 8,910 | 8,890 | 8,890 | -0.11% | 316,200 | 7476億6423万 | -0.07% | 29.22 | 6.74 |
| 02/06 | 8,910 | 8,910 | 8,890 | 8,900 | +0.11% | 177,700 | 7485億525万 | +0.04% | 29.25 | 6.74 |
| 02/03 | 8,910 | 8,910 | 8,890 | 8,890 | -0.11% | 169,700 | 7476億6423万 | -0.07% | 29.22 | 6.74 |
| 02/02 | 8,910 | 8,910 | 8,900 | 8,900 | 0% | 52,200 | 7485億525万 | +0.04% | 29.25 | 6.74 |
| 02/01 | 8,910 | 8,910 | 8,890 | 8,900 | 0% | 92,600 | 7485億525万 | +0.04% | 29.25 | 6.74 |
| 01/31 | 8,900 | 8,910 | 8,890 | 8,900 | 0% | 116,900 | 7485億525万 | +0.03% | 29.25 | 6.74 |
| 01/30 | 8,890 | 8,910 | 8,890 | 8,900 | +0.11% | 37,600 | 7485億525万 | +0.03% | 29.25 | 6.74 |
| 01/27 | 8,900 | 8,910 | 8,890 | 8,890 | -0.11% | 147,600 | 7476億6423万 | -0.08% | 29.22 | 6.74 |
| 01/26 | 8,900 | 8,910 | 8,890 | 8,900 | 0% | 235,100 | 7485億525万 | +0.03% | 29.25 | 6.74 |
| 01/25 | 8,900 | 8,910 | 8,890 | 8,900 | 0% | 22,000 | 7485億525万 | +0.03% | 29.25 | 6.74 |
| 01/24 | 8,910 | 8,910 | 8,890 | 8,900 | -0.11% | 35,300 | 7485億525万 | +0.03% | 29.25 | 6.74 |
| 01/23 | 8,910 | 8,910 | 8,890 | 8,910 | 0% | 41,300 | 7493億4627万 | +0.15% | 29.29 | 6.75 |
| 01/20 | 8,900 | 8,910 | 8,890 | 8,910 | +0.22% | 55,900 | 7493億4627万 | +0.16% | 29.29 | 6.75 |
| 01/19 | 8,900 | 8,900 | 8,890 | 8,890 | 0% | 9,400 | 7476億6423万 | -0.07% | 29.22 | 6.74 |
| 01/18 | 8,900 | 8,900 | 8,890 | 8,890 | 0% | 42,600 | 7476億6423万 | -0.07% | 29.22 | 6.74 |
| 01/17 | 8,900 | 8,900 | 8,890 | 8,890 | 0% | 21,500 | 7476億6423万 | -0.07% | 29.22 | 6.74 |
| 01/16 | 8,890 | 8,900 | 8,890 | 8,890 | 0% | 53,600 | 7476億6423万 | -0.06% | 29.22 | 6.74 |
| 01/13 | 8,890 | 8,900 | 8,890 | 8,890 | 0% | 36,400 | 7476億6423万 | -0.06% | 29.22 | 6.74 |
| 01/12 | 8,910 | 8,910 | 8,890 | 8,890 | -0.11% | 38,700 | 7476億6423万 | -0.04% | 29.22 | 6.74 |
| 01/11 | 8,900 | 8,910 | 8,890 | 8,900 | +0.11% | 51,800 | 7485億525万 | +0.08% | 29.25 | 6.74 |
| 01/10 | 8,910 | 8,910 | 8,890 | 8,890 | -0.11% | 51,600 | 7476億6423万 | -0.02% | 29.22 | 6.74 |
| 01/06 | 8,890 | 8,910 | 8,890 | 8,900 | 0% | 46,800 | 7485億525万 | +0.09% | 29.25 | 6.74 |
| 01/05 | 8,900 | 8,910 | 8,890 | 8,900 | +0.11% | 128,900 | 7485億525万 | +0.09% | 29.25 | 6.74 |
| 01/04 | 8,890 | 8,900 | 8,890 | 8,890 | 0% | 102,800 | 7476億6423万 | -0.02% | 29.22 | 6.74 |
| 2022 | ||||||||||
| 12/30 | 8,890 | 8,900 | 8,880 | 8,890 | +0.11% | 296,300 | 7476億6423万 | -0.02% | 29.16 | 3.87 |
| 12/29 | 8,900 | 8,910 | 8,880 | 8,880 | -0.22% | 2,010,100 | 7468億2322万 | -0.15% | 29.13 | 3.87 |
| 12/28 | 8,900 | 8,910 | 8,900 | 8,900 | 0% | 82,700 | 7485億525万 | +0.07% | 29.19 | 3.88 |
| 12/27 | 8,910 | 8,910 | 8,900 | 8,900 | -0.11% | 42,400 | 7485億525万 | +0.07% | 29.19 | 3.88 |
| 12/26 | 8,910 | 8,910 | 8,900 | 8,910 | 0% | 79,300 | 7493億4627万 | +0.18% | 29.23 | 3.88 |
| 12/23 | 8,910 | 8,910 | 8,900 | 8,910 | 0% | 29,600 | 7493億4627万 | +0.18% | 29.23 | 3.88 |
| 12/22 | 8,900 | 8,910 | 8,890 | 8,910 | +0.22% | 62,800 | 7493億4627万 | +0.19% | 29.23 | 3.88 |
| 12/21 | 8,890 | 8,910 | 8,890 | 8,890 | -0.11% | 85,900 | 7476億6423万 | -0.02% | 29.16 | 3.87 |
| 12/20 | 8,900 | 8,910 | 8,890 | 8,900 | 0% | 133,700 | 7485億525万 | +0.09% | 29.19 | 3.88 |
| 12/19 | 8,900 | 8,910 | 8,890 | 8,900 | +0.11% | 102,400 | 7485億525万 | +0.09% | 29.19 | 3.88 |
| 12/16 | 8,900 | 8,910 | 8,890 | 8,890 | -0.11% | 187,900 | 7476億6423万 | -0.02% | 29.16 | 3.87 |
| 12/15 | 8,900 | 8,910 | 8,900 | 8,900 | 0% | 73,000 | 7485億525万 | +0.09% | 29.19 | 3.88 |
| 12/14 | 8,900 | 8,910 | 8,890 | 8,900 | 0% | 153,500 | 7485億525万 | +0.09% | 29.19 | 3.88 |
| 12/13 | 8,910 | 8,920 | 8,880 | 8,900 | +0.23% | 291,500 | 7485億525万 | +0.09% | 29.19 | 3.88 |
| 12/12 | 8,890 | 8,900 | 8,880 | 8,880 | -0.11% | 161,800 | 7468億2322万 | -0.13% | 29.13 | 3.87 |
| 12/09 | 8,890 | 8,900 | 8,880 | 8,890 | +0.11% | 141,800 | 7476億6423万 | -0.03% | 29.16 | 3.87 |
| 12/08 | 8,880 | 8,900 | 8,880 | 8,880 | 0% | 186,200 | 7468億2322万 | -0.15% | 29.13 | 3.87 |
| 12/07 | 8,880 | 8,890 | 8,870 | 8,880 | +0.11% | 79,800 | 7468億2322万 | -0.15% | 29.13 | 3.87 |
| 12/06 | 8,880 | 8,890 | 8,870 | 8,870 | 0% | 294,800 | 7459億8220万 | -0.27% | 29.09 | 3.87 |
| 12/05 | 8,880 | 8,890 | 8,870 | 8,870 | 0% | 477,100 | 7459億8220万 | -0.27% | 29.09 | 3.87 |
| 12/02 | 8,890 | 8,900 | 8,870 | 8,870 | -0.34% | 777,800 | 7459億8220万 | -0.19% | 29.09 | 3.87 |
| 12/01 | 8,900 | 8,900 | 8,890 | 8,900 | +0.11% | 70,500 | 7485億525万 | +0.23% | 29.19 | 3.88 |
| 11/30 | 8,900 | 8,900 | 8,890 | 8,890 | 0% | 126,200 | 7476億6423万 | +0.2% | 29.16 | 3.87 |
| 11/29 | 8,890 | 8,910 | 8,890 | 8,890 | -0.22% | 74,000 | 7476億6423万 | +0.33% | 29.16 | 3.87 |
| 11/28 | 8,890 | 8,910 | 8,880 | 8,910 | +0.11% | 106,600 | 7493億4627万 | +0.68% | 29.23 | 3.88 |
| 11/25 | 8,910 | 8,910 | 8,900 | 8,900 | -0.11% | 108,200 | 7485億525万 | +0.69% | 29.19 | 3.88 |
| 11/24 | 8,900 | 8,910 | 8,900 | 8,910 | +0.11% | 271,800 | 7493億4627万 | +0.91% | 29.23 | 3.88 |
| 11/22 | 8,910 | 8,910 | 8,900 | 8,900 | 0% | 138,600 | 7485億525万 | +0.92% | 29.19 | 3.88 |
| 11/21 | 8,910 | 8,910 | 8,900 | 8,900 | 0% | 232,900 | 7485億525万 | +1.04% | 29.19 | 3.88 |
| 11/18 | 8,910 | 8,910 | 8,900 | 8,900 | 0% | 132,400 | 7485億525万 | +1.16% | 29.19 | 3.88 |
| 11/17 | 8,900 | 8,910 | 8,890 | 8,900 | +0.11% | 388,800 | 7485億525万 | +1.29% | 29.19 | 3.88 |
| 11/16 | 8,900 | 8,900 | 8,890 | 8,890 | 0% | 217,000 | 7476億6423万 | +1.28% | 29.16 | 3.87 |
| 11/15 | 8,900 | 8,900 | 8,890 | 8,890 | 0% | 511,000 | 7476億6423万 | +1.41% | 29.16 | 3.87 |
| 11/14 | 8,900 | 8,900 | 8,890 | 8,890 | -0.11% | 179,800 | 7476億6423万 | +1.55% | 29.16 | 3.87 |
| 11/11 | 8,890 | 8,900 | 8,890 | 8,900 | +0.11% | 178,300 | 7485億525万 | +1.81% | 29.19 | 3.88 |
| 11/10 | 8,900 | 8,900 | 8,890 | 8,890 | -0.11% | 175,100 | 7476億6423万 | +1.81% | 29.16 | 3.87 |
| 11/09 | 8,900 | 8,900 | 8,890 | 8,900 | 0% | 172,400 | 7485億525万 | +2.04% | 29.19 | 3.88 |
| 11/08 | 8,900 | 8,900 | 8,890 | 8,900 | 0% | 101,400 | 7485億525万 | +2.17% | 29.19 | 3.88 |
| 11/07 | 8,900 | 8,900 | 8,890 | 8,900 | 0% | 197,600 | 7485億525万 | +2.29% | 29.19 | 3.88 |
| 11/04 | 8,890 | 8,900 | 8,880 | 8,900 | +0.11% | 1,085,300 | 7485億525万 | +2.35% | 29.19 | 3.88 |
| 11/02 | 8,890 | 8,900 | 8,880 | 8,890 | 0% | 934,900 | 7476億6423万 | +2.28% | 29.16 | 3.87 |
| 11/01 | 8,890 | 8,900 | 8,880 | 8,890 | 0% | 840,800 | 7476億6423万 | +2.33% | 29.16 | 3.87 |
| 10/31 | 8,900 | 8,900 | 8,880 | 8,890 | 0% | 1,578,100 | 7476億6423万 | +2.38% | 29.16 | 3.87 |
| 10/28 | 8,900 | 8,900 | 8,880 | 8,890 | +2.3% | 2,713,200 | 7476億6423万 | +2.42% | 29.16 | 3.87 |
| 10/27 | 8,710 | 8,740 | 8,690 | 8,690 | -0.11% | 314,400 | 7308億4389万 | +0.16% | 28.5 | 3.79 |
| 10/26 | 8,700 | 8,730 | 8,690 | 8,700 | +0.23% | 232,600 | 7316億8491万 | +0.23% | 28.54 | 3.79 |
| 10/25 | 8,640 | 8,700 | 8,630 | 8,680 | +0.58% | 371,300 | 7300億287万 | -0.05% | 28.47 | 3.78 |
| 10/24 | 8,630 | 8,650 | 8,600 | 8,630 | +0.12% | 317,800 | 7257億9779万 | -0.67% | 28.31 | 3.76 |
| 10/21 | 8,640 | 8,650 | 8,600 | 8,620 | -0.12% | 378,500 | 7249億5677万 | -0.84% | 28.27 | 3.76 |
| 10/20 | 8,660 | 8,670 | 8,600 | 8,630 | -0.35% | 594,800 | 7257億9779万 | -0.79% | 28.31 | 3.76 |
| 10/19 | 8,650 | 8,720 | 8,640 | 8,660 | +0.23% | 362,900 | 7283億2084万 | -0.53% | 28.41 | 3.77 |
| 10/18 | 8,650 | 8,660 | 8,610 | 8,640 | 0% | 411,200 | 7266億3880万 | -0.83% | 28.34 | 3.77 |
| 10/17 | 8,640 | 8,670 | 8,630 | 8,640 | +0.12% | 266,400 | 7266億3880万 | -0.91% | 28.34 | 3.77 |
| 10/14 | 8,650 | 8,660 | 8,630 | 8,630 | 0% | 491,500 | 7257億9779万 | -1.1% | 28.31 | 3.76 |
| 10/13 | 8,670 | 8,680 | 8,630 | 8,630 | -0.46% | 267,600 | 7257億9779万 | -1.19% | 28.31 | 3.76 |
| 10/12 | 8,600 | 8,710 | 8,590 | 8,670 | +0.93% | 881,600 | 7291億6186万 | -0.82% | 28.44 | 3.78 |
| 10/11 | 8,600 | 8,600 | 8,560 | 8,590 | 0% | 411,400 | 7224億3372万 | -1.79% | 28.18 | 3.74 |
| 10/07 | 8,600 | 8,610 | 8,580 | 8,590 | -0.12% | 551,600 | 7224億3372万 | -1.87% | 28.18 | 3.74 |
| 10/06 | 8,640 | 8,650 | 8,600 | 8,600 | -0.46% | 516,800 | 7232億7474万 | -1.85% | 28.21 | 3.75 |
| 10/05 | 8,650 | 8,660 | 8,600 | 8,640 | 0% | 635,500 | 7266億3880万 | -1.48% | 28.34 | 3.77 |
| 10/04 | 8,660 | 8,670 | 8,600 | 8,640 | +0.12% | 722,300 | 7266億3880万 | -1.55% | 28.34 | 3.77 |
| 10/03 | 8,660 | 8,680 | 8,620 | 8,630 | -0.35% | 628,400 | 7257億9779万 | -1.73% | 28.31 | 3.76 |
| 09/30 | 8,690 | 8,710 | 8,640 | 8,660 | -1.37% | 806,100 | 7283億2084万 | -1.45% | 28.41 | 3.79 |
| 09/29 | 8,810 | 8,830 | 8,760 | 8,780 | -0.23% | 430,800 | 7384億1304万 | -0.11% | 28.8 | 3.84 |
| 09/28 | 8,770 | 8,800 | 8,770 | 8,800 | +0.34% | 284,200 | 7400億9508万 | +0.13% | 28.86 | 3.85 |
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 | 1,467 3/9 | 970 6/9 | 498,900 10/30 | - | - | +8.47% 10/30 | -9.11% 6/9 |
| 2008年 3月期 | 1,575 3/28 | 1,031 1/29 | 1,083,900 3/28 | - | - | +17.77% 2/13 | -12.09% 1/16 |
| 2009年 3月期 | 1,572 4/2 | 807 2/20 | 971,400 2/24 | - | - | +13.52% 5/8 | -20.88% 10/10 |
| 2010年 3月期 | 1,329 3/19 | 880 4/27 | 1,501,800 7/8 | - | - | +15.35% 5/15 | -7.75% 10/6 |
| 2011年 3月期 | 1,391 5/12 | 898 3/15 | 867,500 12/10 | 1554億8041万 | 1003億7484万 | +4.73% 12/10 | -24.57% 3/15 |
| 2012年 3月期 | 1,524 3/27 | 1,101 4/20 | 806,400 6/3 | 1703億4662万 | 1230億6537万 | +11.09% 6/9 | -7.81% 9/21 |
| 2013年 3月期 | 1,533 3/28 | 1,103 11/9 | 961,600 2/4 | 1713億5260万 | 1232億8892万 | +12.99% 5/7 | -9.05% 11/8 |
| 2014年 3月期 | 1,828 5/30 | 1,294 8/29 | 1,317,800 10/30 | 2043億2652万 | 1446億3814万 | +11.88% 10/30 | -12.56% 7/29 |
| 2015年 3月期 | 1,914 3/24 | 1,336 10/21 10/17 | 1,820,800 6/30 | 2139億4063万 | 1493億3368万 | +14.85% 2/2 | -8.22% 10/14 |
| 2016年 3月期 | 2,380 8/6 | 1,616 3/1 | 1,356,600 6/19 | 2660億2857万 | 1806億3116万 | +10.07% 8/4 | -12.83% 2/12 |
| 2017年 3月期 | 2,458 1/4 | 1,577 6/27 | 1,561,000 2/20 | 2747億4716万 | 1762億7187万 | +15.62% 7/29 | -9.95% 6/16 |
| 2018年 3月期 | 3,060 12/13 | 2,222 4/6 | 1,264,900 6/15 | 3420億3674万 | 2483億6785万 | +10.58% 10/13 | -10.65% 2/13 |
| 2019年 3月期 | 3,430 3/18 3/15 | 2,668 7/11 | 1,076,900 7/27 | 3833億9412万 | 2982億2027万 | +11.57% 7/30 | -9.32% 10/23 |
| 2020年 3月期 | 3,545 7/1 | 1,977 3/23 | 1,140,700 3/23 | 3962億4845万 | 2209億8256万 | +9.08% 4/30 | -28.17% 3/19 |
| 2021年 3月期 | 3,830 3/29 | 2,191 4/6 4/2 | 2,101,700 9/24 | 4281億481万 | 2449億278万 | +12.85% 8/13 | -8.13% 9/30 |
| 2022年 3月期 | 6,900 3/28 3/24 他2件 | 3,230 4/28 | 1,698,000 6/17 | 5803億182万 | 3610億3878万 | +23.26% 6/22 | -6.44% 10/29 |
| 2023年 3月期 | 8,920 12/13 | 6,250 4/11 | 2,713,200 10/28 | 7501億8728万 | 5256億3571万 | +16.77% 5/11 | -1.88% 10/7 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/28 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/28
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- -6%（0.94倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- 11%（1.11倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 76%（1.76倍）
- 2022/12/30 vs 2021/12/30
- 65%（1.65倍）