株価チャート
株価
5/18
- 前日 (5/17)
- 1,192
- 始値
- 1,192
- 高値
- 1,196
- 安値
- 1,192
- 終値 +0.34%
- 1,196
- 出来高 +90%
- 3,800
乖離率
- 株価(5日)
移動平均値 - +0.25%
1,193 - 株価(25日)
移動平均値 - +0.34%
1,192 - 出来高(5日)
移動平均値 - +7.34%
3,540
2022/11/30~2023/05/18
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 | ||||||||||
05/18 | 1,192 | 1,196 | 1,192 | 1,196 | +0.34% | 3,800 | 31億4308万 | +0.34% | - | 1.78 |
05/17 | 1,192 | 1,193 | 1,192 | 1,192 | -0.08% | 2,000 | 31億3257万 | +0.08% | - | 1.78 |
05/16 | 1,193 | 1,193 | 1,192 | 1,193 | +0.08% | 2,100 | 31億3520万 | +0.17% | - | 1.78 |
05/15 | 1,191 | 1,192 | 1,191 | 1,192 | 0% | 5,700 | 31億3257万 | +0.08% | - | 1.78 |
05/12 | 1,192 | 1,192 | 1,191 | 1,192 | +0.08% | 4,100 | 31億3257万 | +0.08% | - | 1.78 |
05/11 | 1,192 | 1,192 | 1,191 | 1,191 | -0.08% | 4,100 | 31億2994万 | 0% | - | 1.78 |
05/10 | 1,192 | 1,192 | 1,191 | 1,192 | +0.08% | 5,400 | 31億3257万 | 0% | - | 1.78 |
05/09 | 1,192 | 1,192 | 1,191 | 1,191 | 0% | 6,800 | 31億2994万 | -0.08% | - | 1.78 |
05/08 | 1,192 | 1,192 | 1,191 | 1,191 | -0.17% | 6,500 | 31億2994万 | -0.08% | - | 1.78 |
05/02 | 1,191 | 1,193 | 1,191 | 1,193 | +0.17% | 9,300 | 31億3520万 | +0.08% | - | 1.78 |
05/01 | 1,191 | 1,192 | 1,191 | 1,191 | -0.08% | 6,900 | 31億2994万 | -0.08% | - | 1.78 |
04/28 | 1,191 | 1,193 | 1,191 | 1,192 | +0.08% | 7,600 | 31億3257万 | 0% | - | 1.78 |
04/27 | 1,192 | 1,192 | 1,191 | 1,191 | 0% | 12,600 | 31億2994万 | 0% | - | 1.78 |
04/26 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 800 | 31億2994万 | 0% | - | 1.78 |
04/25 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 2,400 | 31億2994万 | 0% | - | 1.78 |
04/24 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 1,100 | 31億2994万 | 0% | - | 1.78 |
04/21 | 1,193 | 1,193 | 1,191 | 1,191 | 0% | 3,700 | 31億2994万 | 0% | - | 1.78 |
04/20 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 1,400 | 31億2994万 | 0% | - | 1.78 |
04/19 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 1,100 | 31億2994万 | -0.08% | - | 1.78 |
04/18 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 1,400 | 31億2994万 | +0.59% | - | 1.78 |
04/17 | 1,191 | 1,192 | 1,190 | 1,191 | 0% | 6,800 | 31億2994万 | +1.71% | - | 1.78 |
04/14 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 2,100 | 31億2994万 | +3.39% | - | 1.78 |
04/13 | 1,191 | 1,191 | 1,191 | 1,191 | 0% | 3,600 | 31億2994万 | +5.21% | - | 1.78 |
04/12 | 1,191 | 1,193 | 1,191 | 1,191 | -0.17% | 3,900 | 31億2994万 | +7.01% | - | 1.78 |
04/11 | 1,191 | 1,193 | 1,190 | 1,193 | +0.17% | 19,800 | 31億3520万 | +9.15% | - | 1.78 |
04/10 | 1,191 | 1,194 | 1,191 | 1,191 | 0% | 11,800 | 31億2994万 | +10.89% | - | 1.78 |
04/07 | 1,191 | 1,191 | 1,191 | 1,191 | -0.17% | 1,600 | 31億2994万 | +13% | - | 1.78 |
04/06 | 1,192 | 1,193 | 1,190 | 1,193 | -0.08% | 14,700 | 31億3520万 | +15.38% | - | 1.78 |
04/05 | 1,193 | 1,194 | 1,188 | 1,194 | +0.17% | 21,400 | 31億3783万 | +17.75% | - | 1.78 |
04/04 | 1,192 | 1,194 | 1,191 | 1,192 | 0% | 7,500 | 31億3257万 | +19.92% | - | 1.78 |
04/03 | 1,192 | 1,193 | 1,191 | 1,192 | 0% | 5,200 | 31億3257万 | +22.38% | - | 1.78 |
03/31 | 1,192 | 1,193 | 1,190 | 1,192 | -0.17% | 6,200 | 31億3257万 | +24.95% | - | 1.78 |
03/30 | 1,191 | 1,194 | 1,190 | 1,194 | +0.34% | 9,000 | 31億3783万 | +27.97% | - | 1.78 |
03/29 | 1,191 | 1,191 | 1,190 | 1,190 | -0.08% | 4,800 | 31億2732万 | +30.34% | - | 1.77 |
03/28 | 1,191 | 1,191 | 1,190 | 1,191 | 0% | 5,300 | 31億2994万 | +33.52% | - | 1.78 |
03/27 | 1,190 | 1,191 | 1,189 | 1,191 | +0.08% | 8,300 | 31億2994万 | +36.58% | - | 1.78 |
03/24 | 1,190 | 1,192 | 1,190 | 1,190 | 0% | 10,900 | 31億2732万 | +39.51% | - | 1.77 |
03/23 | 1,190 | 1,192 | 1,190 | 1,190 | -0.08% | 6,800 | 31億2732万 | +42.86% | - | 1.77 |
03/22 | 1,190 | 1,192 | 1,190 | 1,191 | 0% | 10,900 | 31億2994万 | +46.49% | - | 1.78 |
03/20 | 1,190 | 1,193 | 1,189 | 1,191 | 0% | 25,800 | 31億2994万 | +50.19% | - | 1.78 |
03/17 | 1,192 | 1,192 | 1,189 | 1,191 | -0.17% | 30,200 | 31億2994万 | +54.08% | - | 1.78 |
03/16 | 1,193 | 1,194 | 1,190 | 1,193 | +0.08% | 35,900 | 31億3520万 | +58.43% | - | 1.78 |
03/15 | 1,194 | 1,198 | 1,187 | 1,192 | +17.79% | 135,300 | 31億3257万 | +62.62% | - | 1.78 |
03/14 | 1,012 | 1,012 | 1,012 | 1,012 | +17.4% | 1,800 | 26億5953万 | +41.94% | - | 1.51 |
03/13 | 862 | 862 | 862 | 862 | +21.07% | 2,300 | 22億6533万 | +22.97% | - | 1.28 |
03/10 | 710 | 712 | 710 | 712 | +1.71% | 5,000 | 18億7113万 | +2.59% | - | 1.06 |
03/09 | 705 | 706 | 700 | 700 | +0.14% | 1,000 | 18億3960万 | +1.01% | - | 1.04 |
03/08 | 699 | 699 | 699 | 699 | -0.43% | 100 | 18億3697万 | +0.87% | - | 1.04 |
03/07 | 702 | 702 | 702 | 702 | 0% | 400 | 18億4485万 | +1.3% | - | 1.05 |
03/06 | 703 | 703 | 702 | 702 | -1.13% | 300 | 18億4485万 | +1.3% | - | 1.05 |
03/03 | 695 | 710 | 694 | 710 | +2.16% | 2,100 | 18億6588万 | +2.6% | - | 1.06 |
03/02 | 694 | 705 | 694 | 695 | +0.29% | 1,000 | 18億2646万 | +0.58% | - | 1.04 |
03/01 | 692 | 693 | 692 | 693 | +1.02% | 200 | 18億2120万 | +0.29% | - | 1.03 |
02/28 | 691 | 692 | 686 | 686 | -0.15% | 600 | 18億280万 | -0.72% | - | 1.02 |
02/24 | 688 | 688 | 687 | 687 | +0.73% | 700 | 18億543万 | -0.58% | - | 1.02 |
02/22 | 682 | 682 | 682 | 682 | +0.15% | 100 | 17億9229万 | -1.3% | - | 1.02 |
02/21 | 694 | 694 | 681 | 681 | 0% | 1,000 | 17億8966万 | -1.45% | - | 1.02 |
02/20 | 681 | 681 | 681 | 681 | -0.58% | 100 | 17億8966万 | -1.45% | - | 1.02 |
02/16 | 685 | 685 | 685 | 685 | -0.44% | 100 | 18億18万 | -0.87% | - | 1.02 |
02/15 | 688 | 688 | 688 | 688 | -1.43% | 400 | 18億806万 | -0.43% | - | 1.03 |
02/14 | 698 | 698 | 698 | 698 | +0.14% | 400 | 18億3434万 | +1.01% | - | 1.04 |
02/09 | 695 | 697 | 695 | 697 | +1.75% | 300 | 18億3171万 | +1.01% | - | 1.04 |
02/08 | 692 | 692 | 685 | 685 | -1.01% | 1,400 | 18億18万 | -0.72% | - | 1.02 |
02/07 | 692 | 692 | 692 | 692 | 0% | 200 | 18億1857万 | +0.29% | - | 1.03 |
02/03 | 692 | 692 | 692 | 692 | -0.86% | 200 | 18億1857万 | +0.29% | - | 1.03 |
02/02 | 698 | 698 | 698 | 698 | 0% | 100 | 18億3434万 | +1.16% | - | 1.04 |
02/01 | 705 | 705 | 698 | 698 | +0.43% | 200 | 18億3434万 | +1.16% | - | 1.04 |
01/31 | 707 | 707 | 695 | 695 | -1.7% | 500 | 18億2646万 | +0.72% | - | 1.04 |
01/30 | 707 | 707 | 707 | 707 | +2.32% | 200 | 18億5799万 | +2.46% | - | 1.05 |
01/26 | 691 | 691 | 691 | 691 | +0.29% | 100 | 18億1594万 | +0.14% | - | 1.03 |
01/24 | 699 | 699 | 689 | 689 | -1.43% | 200 | 18億1069万 | -0.14% | - | 1.03 |
01/23 | 699 | 699 | 699 | 699 | +0.14% | 400 | 18億3697万 | +1.3% | - | 1.04 |
01/20 | 699 | 699 | 698 | 698 | -0.14% | 700 | 18億3434万 | +1.16% | - | 1.04 |
01/18 | 692 | 699 | 692 | 699 | +2.49% | 600 | 18億3697万 | +1.16% | - | 1.04 |
01/17 | 682 | 682 | 682 | 682 | -0.73% | 100 | 17億9229万 | -1.3% | - | 1.02 |
01/16 | 698 | 698 | 687 | 687 | +0.29% | 600 | 18億543万 | -0.72% | - | 1.02 |
01/10 | 685 | 685 | 685 | 685 | -1.01% | 300 | 18億18万 | -1.15% | - | 1.02 |
01/05 | 692 | 708 | 692 | 692 | 0% | 1,000 | 18億1857万 | -0.14% | - | 1.03 |
01/04 | 695 | 695 | 692 | 692 | +0.58% | 200 | 18億1857万 | -0.29% | - | 1.03 |
2022 | ||||||||||
12/30 | 698 | 698 | 688 | 688 | +1.47% | 200 | 18億806万 | -0.86% | - | 1.03 |
12/28 | 678 | 678 | 672 | 678 | +0.3% | 2,700 | 17億8178万 | -2.45% | - | 1.01 |
12/27 | 682 | 682 | 676 | 676 | -0.88% | 1,000 | 17億7652万 | -2.87% | - | 1.01 |
12/26 | 682 | 682 | 682 | 682 | +0.15% | 100 | 17億9229万 | -2.01% | - | 1.02 |
12/23 | 681 | 681 | 681 | 681 | -0.73% | 1,000 | 17億8966万 | -2.3% | - | 1.02 |
12/22 | 686 | 686 | 686 | 686 | 0% | 100 | 18億280万 | -1.72% | - | 1.02 |
12/21 | 689 | 689 | 685 | 686 | -0.44% | 1,600 | 18億280万 | -1.86% | - | 1.02 |
12/20 | 692 | 692 | 689 | 689 | 0% | 500 | 18億1069万 | -1.57% | - | 1.03 |
12/19 | 689 | 689 | 689 | 689 | +0.15% | 100 | 18億1069万 | -1.57% | - | 1.03 |
12/16 | 695 | 695 | 688 | 688 | -0.86% | 400 | 18億806万 | -1.85% | - | 1.03 |
12/15 | 695 | 697 | 694 | 694 | -0.29% | 400 | 18億2383万 | -1.14% | - | 1.03 |
12/14 | 697 | 697 | 696 | 696 | -0.14% | 300 | 18億2908万 | -0.85% | - | 1.04 |
12/13 | 688 | 697 | 688 | 697 | -0.14% | 200 | 18億3171万 | -0.71% | - | 1.04 |
12/12 | 700 | 700 | 687 | 698 | +0.29% | 1,900 | 18億3434万 | -0.57% | - | 1.04 |
12/09 | 699 | 700 | 696 | 696 | -0.57% | 1,500 | 18億2908万 | -1% | - | 1.04 |
12/07 | 700 | 700 | 700 | 700 | +1.16% | 200 | 18億3960万 | -0.57% | - | 1.04 |
12/06 | 710 | 710 | 690 | 692 | -2.54% | 1,200 | 18億1857万 | -1.7% | - | 1.03 |
12/05 | 708 | 710 | 708 | 710 | +0.28% | 200 | 18億6588万 | +0.57% | - | 1.06 |
12/02 | 708 | 708 | 708 | 708 | +1.14% | 200 | 18億6062万 | +0.28% | - | 1.06 |
12/01 | 710 | 710 | 700 | 700 | -1.41% | 1,100 | 18億3960万 | -0.85% | - | 1.04 |
11/30 | 710 | 710 | 710 | 710 | +1.43% | 100 | 18億6588万 | +0.57% | - | 1.06 |
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 1月期 | 1,200 11/2 8/2 | 910 1/18 | 81,200 11/14 | - | - | +8.57% 5/2 | -12.59% 11/28 |
2009年 1月期 | 1,000 7/16 3/3 | 700 12/5 | 3,600 10/23 | - | - | +8.54% 6/3 | -12.31% 10/10 |
2010年 1月期 | 840 12/18 | 630 3/11 | 7,000 6/29 | - | - | +17.3% 5/29 | -10.7% 2/22 |
2011年 1月期 | 829 2/2 | 530 12/20 12/17 | 4,300 11/26 | 21億7861万 | 13億9284万 | +8.84% 11/22 | -37.09% 3/18 |
2012年 1月期 | 600 2/2 | 255 11/28 11/21 | 39,400 3/18 | 15億7680万 | 6億7014万 | +15.25% 3/6 | -38.28% 3/25 |
2013年 1月期 | 636 7/10 | 292 2/6 2/2 | 70,400 7/10 | 16億7140万 | 7億6737万 | +43.68% 7/9 | -20.7% 7/26 |
2014年 1月期 | 1,230 1/28 | 520 2/7 | 209,200 1/28 | 32億3244万 | 13億6656万 | +54.57% 1/27 | -26.38% 6/27 |
2015年 1月期 | 1,020 3/11 | 560 5/23 5/21 | 116,400 12/12 | 26億8056万 | 14億7168万 | +24.4% 1/9 | -21.35% 3/20 |
2016年 1月期 | 866 6/11 | 674 9/7 | 13,000 6/11 5/26 | 22億7584万 | 17億7127万 | +13.56% 6/11 | -16.87% 2/15 |
2017年 1月期 | 835 2/2 | 595 2/15 | 40,800 1/17 | 21億9438万 | 15億6366万 | +12.8% 7/15 | -10.54% 8/4 |
2018年 1月期 | 2,143 11/28 | 725 2/3 | 210,400 11/28 | 56億3180万 | 19億530万 | +87.92% 11/28 | -23.42% 12/26 |
2019年 1月期 | 1,390 2/26 | 720 12/25 | 42,200 2/23 | 36億5292万 | 18億9216万 | +16.58% 2/4 | -20.95% 12/25 |
2020年 1月期 | 1,231 1/28 1/27 | 895 5/10 | 61,800 8/5 | 32億3506万 | 23億5206万 | +11.31% 8/7 | -21.85% 3/9 |
2021年 1月期 | 1,214 2/6 | 642 3/23 | 23,700 3/4 | 31億9039万 | 16億8717万 | +8.25% 3/9 | -32.04% 3/17 |
2022年 1月期 | 958 3/23 | 741 1/28 | 65,000 6/23 | 25億1762万 | 19億4734万 | +8.8% 6/4 | -8.12% 1/14 |
2023年 1月期 | 802 3/1 | 670 5/25 | 6,700 9/9 | 21億765万 | 17億6076万 | +41.88% 3/14 | -5.3% 5/6 |
年間値上がり率
- 1989/12/28 vs 1988/12/08
- 44%(1.44倍)
- 1990/12/03 vs 1989/12/28
- -16%(0.84倍)
- 1991/12/17 vs 1990/12/03
- -29%(0.71倍)
- 1992/12/22 vs 1991/12/17
- -42%(0.58倍)
- 1993/12/27 vs 1992/12/22
- 2%(1.02倍)
- 1994/12/30 vs 1993/12/27
- -16%(0.84倍)
- 1995/12/21 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/16 vs 1995/12/21
- -11%(0.89倍)
- 1997/12/26 vs 1996/12/16
- -35%(0.65倍)
- 1998/12/29 vs 1997/12/26
- -37%(0.63倍)
- 1999/12/30 vs 1998/12/29
- 58%(1.58倍)
- 2000/12/29 vs 1999/12/30
- -59%(0.41倍)
- 2001/12/25 vs 2000/12/29
- 18%(1.18倍)
- 2002/12/30 vs 2001/12/25
- 21%(1.21倍)
- 2003/12/30 vs 2002/12/30
- 26%(1.26倍)
- 2004/12/30 vs 2003/12/30
- -7%(0.93倍)
- 2005/12/30 vs 2004/12/30
- 73%(1.73倍)
- 2006/12/29 vs 2005/12/30
- -28%(0.72倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/30 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/30 vs 2009/12/30
- -30%(0.7倍)
- 2011/12/30 vs 2010/12/30
- -49%(0.51倍)
- 2012/12/28 vs 2011/12/30
- 89%(1.89倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 78%(1.78倍)
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 46%(1.46倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)