株価チャート
株価
9/27
- 前日 (9/26)
- 8,382
- 始値
- 8,381
- 高値
- 8,534
- 安値
- 8,304
- 終値 +1.44%
- 8,503
- 出来高 +46.25%
- 284,600
乖離率
- 株価（5日）
移動平均値 - +0.97%
8,421 - 株価（25日）
移動平均値 - 0%
8,503 - 出来高（5日）
移動平均値 - +21.89%
233,480
2023/05/08～2023/09/27
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 | ||||||||||
| 09/27 | 8,381 | 8,534 | 8,304 | 8,503 | +1.44% | 284,600 | 6448億7337万 | 0% | 22.58 | 0.6 |
| 09/26 | 8,301 | 8,473 | 8,301 | 8,382 | +0.59% | 194,600 | 6356億9664万 | -1.3% | 22.26 | 0.6 |
| 09/25 | 8,397 | 8,397 | 8,254 | 8,333 | -1.61% | 194,700 | 6319億8045万 | -1.64% | 22.13 | 0.59 |
| 09/22 | 8,322 | 8,509 | 8,290 | 8,469 | +0.62% | 265,800 | 6422億9478万 | +0.19% | 22.49 | 0.6 |
| 09/21 | 8,386 | 8,561 | 8,381 | 8,417 | -0.58% | 227,700 | 6383億5107万 | -0.11% | 22.35 | 0.6 |
| 09/20 | 8,700 | 8,741 | 8,440 | 8,466 | -2.54% | 253,500 | 6420億6726万 | +0.79% | 22.48 | 0.6 |
| 09/19 | 8,680 | 8,739 | 8,602 | 8,687 | +0.89% | 187,400 | 6588億2805万 | +3.68% | 23.07 | 0.62 |
| 09/15 | 8,775 | 8,886 | 8,542 | 8,610 | -1.64% | 310,000 | 6529億8832万 | +3.16% | 22.86 | 0.61 |
| 09/14 | 8,811 | 8,824 | 8,694 | 8,754 | +0.99% | 240,400 | 6639億938万 | +5.22% | 23.24 | 0.62 |
| 09/13 | 8,691 | 8,730 | 8,592 | 8,668 | -0.28% | 326,700 | 6573億8708万 | +4.57% | 23.02 | 0.62 |
| 09/12 | 8,688 | 8,744 | 8,544 | 8,692 | +0.33% | 258,300 | 6592億726万 | +5.14% | 23.08 | 0.62 |
| 09/11 | 8,473 | 8,711 | 8,473 | 8,663 | +3.14% | 286,700 | 6570億788万 | +5.07% | 23 | 0.62 |
| 09/08 | 8,444 | 8,528 | 8,379 | 8,399 | -1.89% | 360,200 | 6369億8593万 | +2.13% | 22.3 | 0.6 |
| 09/07 | 8,498 | 8,633 | 8,446 | 8,561 | +0.49% | 302,800 | 6492億7212万 | +4.3% | 22.73 | 0.61 |
| 09/06 | 8,373 | 8,545 | 8,365 | 8,519 | +1.45% | 255,300 | 6460億8682万 | +3.97% | 22.62 | 0.61 |
| 09/05 | 8,579 | 8,626 | 8,301 | 8,397 | -1.49% | 319,200 | 6368億3425万 | +2.6% | 22.3 | 0.6 |
| 09/04 | 8,454 | 8,526 | 8,422 | 8,524 | +0.53% | 280,500 | 6464億6602万 | +4.17% | 22.63 | 0.61 |
| 09/01 | 8,406 | 8,545 | 8,391 | 8,479 | +0.68% | 270,500 | 6430億5319万 | +3.83% | 22.51 | 0.6 |
| 08/31 | 8,352 | 8,457 | 8,270 | 8,422 | -0.94% | 343,000 | 6387億3027万 | +3.43% | 22.36 | 0.6 |
| 08/30 | 8,492 | 8,560 | 8,466 | 8,502 | -0.42% | 267,000 | 6447億9752万 | +4.73% | 22.57 | 0.6 |
| 08/29 | 8,562 | 8,606 | 8,451 | 8,538 | 0% | 239,000 | 6475億2779万 | +5.6% | 22.67 | 0.61 |
| 08/28 | 8,403 | 8,570 | 8,397 | 8,538 | +2.01% | 161,800 | 6475億2779万 | +6.1% | 22.67 | 0.61 |
| 08/25 | 8,391 | 8,404 | 8,300 | 8,370 | -0.63% | 195,200 | 6347億8655万 | +4.47% | 22.22 | 0.6 |
| 08/24 | 8,290 | 8,458 | 8,263 | 8,423 | +1.91% | 248,600 | 6388億611万 | +5.46% | 22.36 | 0.6 |
| 08/23 | 8,166 | 8,285 | 8,148 | 8,265 | +0.43% | 185,400 | 6268億2328万 | +3.81% | 21.95 | 0.59 |
| 08/22 | 7,928 | 8,249 | 7,885 | 8,230 | +4.49% | 240,400 | 6241億6886万 | +3.7% | 21.85 | 0.59 |
| 08/21 | 7,895 | 7,972 | 7,800 | 7,876 | +0.18% | 219,400 | 5973億2125万 | -0.35% | 20.91 | 0.56 |
| 08/18 | 7,843 | 7,908 | 7,802 | 7,862 | +0.79% | 121,200 | 5962億5948万 | -0.3% | 20.88 | 0.56 |
| 08/17 | 7,700 | 7,802 | 7,610 | 7,800 | +0.65% | 350,000 | 5915億5736万 | -0.85% | 20.71 | 0.55 |
| 08/16 | 7,821 | 7,850 | 7,718 | 7,750 | -2.53% | 149,000 | 5877億6533万 | -1.26% | 20.58 | 0.55 |
| 08/15 | 7,888 | 7,981 | 7,835 | 7,951 | +1.11% | 107,100 | 6030億931万 | +1.49% | 21.11 | 0.57 |
| 08/14 | 8,022 | 8,030 | 7,816 | 7,864 | -1.21% | 176,500 | 5964億1117万 | +0.61% | 20.88 | 0.56 |
| 08/10 | 7,928 | 8,000 | 7,887 | 7,960 | -0.05% | 183,500 | 6036億9187万 | +2.12% | 21.14 | 0.57 |
| 08/09 | 8,073 | 8,074 | 7,903 | 7,964 | -1.96% | 177,800 | 6039億9523万 | +2.48% | 21.15 | 0.57 |
| 08/08 | 8,178 | 8,228 | 8,103 | 8,123 | -0.31% | 164,900 | 6160億5390万 | +4.83% | 21.57 | 0.58 |
| 08/07 | 8,095 | 8,171 | 8,035 | 8,148 | +0.2% | 89,900 | 6179億4992万 | +5.64% | 21.63 | 0.58 |
| 08/04 | 7,999 | 8,235 | 7,973 | 8,132 | +1.7% | 145,000 | 6167億3647万 | +5.95% | 21.59 | 0.58 |
| 08/03 | 8,143 | 8,171 | 7,965 | 7,996 | -2.56% | 247,700 | 6064億2214万 | +4.67% | 21.23 | 0.57 |
| 08/02 | 8,174 | 8,310 | 8,165 | 8,206 | -0.89% | 183,600 | 6223億4868万 | +7.82% | 21.79 | 0.58 |
| 08/01 | 8,231 | 8,335 | 8,162 | 8,280 | -1.21% | 273,000 | 6279億6089万 | +9.45% | 21.98 | 0.59 |
| 07/31 | 8,207 | 8,403 | 8,207 | 8,381 | +3.47% | 578,500 | 6356億2080万 | +11.49% | 22.25 | 0.6 |
| 07/28 | 7,908 | 8,131 | 7,803 | 8,100 | +2.47% | 459,300 | 6143億957万 | +8.49% | 21.51 | 0.58 |
| 07/27 | 7,786 | 7,919 | 7,750 | 7,905 | +1.58% | 147,500 | 5995億2063万 | +6.36% | 20.99 | 0.56 |
| 07/26 | 7,700 | 7,798 | 7,700 | 7,782 | +1.42% | 146,900 | 5901億9223万 | +5.2% | 20.66 | 0.55 |
| 07/25 | 7,676 | 7,720 | 7,640 | 7,673 | +1.13% | 154,700 | 5819億2559万 | +4.15% | 20.37 | 0.55 |
| 07/24 | 7,610 | 7,687 | 7,569 | 7,587 | -1.16% | 143,900 | 5754億329万 | +3.31% | 20.14 | 0.54 |
| 07/21 | 7,780 | 7,780 | 7,655 | 7,676 | -0.85% | 137,000 | 5821億5312万 | +4.78% | 20.38 | 0.55 |
| 07/20 | 7,802 | 7,829 | 7,721 | 7,742 | -0.57% | 175,000 | 5871億5860万 | +5.98% | 20.56 | 0.55 |
| 07/19 | 7,748 | 7,823 | 7,704 | 7,786 | +2.08% | 275,700 | 5904億9559万 | +6.91% | 20.67 | 0.55 |
| 07/18 | 7,522 | 7,731 | 7,520 | 7,627 | +2.72% | 235,700 | 5784億3692万 | +5.1% | 20.25 | 0.54 |
| 07/14 | 7,461 | 7,490 | 7,410 | 7,425 | +0.08% | 185,600 | 5631億1710万 | +2.73% | 19.71 | 0.53 |
| 07/13 | 7,404 | 7,474 | 7,379 | 7,419 | +0.26% | 147,400 | 5626億6206万 | +3.06% | 19.7 | 0.53 |
| 07/12 | 7,428 | 7,470 | 7,348 | 7,400 | +0.82% | 117,600 | 5612億2109万 | +3.29% | 19.65 | 0.53 |
| 07/11 | 7,450 | 7,480 | 7,340 | 7,340 | -0.53% | 130,000 | 5566億7064万 | +2.93% | 19.49 | 0.52 |
| 07/10 | 7,527 | 7,543 | 7,314 | 7,379 | -1.52% | 272,800 | 5596億2843万 | +3.89% | 19.59 | 0.52 |
| 07/07 | 7,350 | 7,547 | 7,312 | 7,493 | +1.97% | 236,200 | 5682億7427万 | +5.89% | 19.9 | 0.53 |
| 07/06 | 7,402 | 7,424 | 7,300 | 7,348 | -0.19% | 179,700 | 5572億7737万 | +4.3% | 19.51 | 0.52 |
| 07/05 | 7,389 | 7,475 | 7,324 | 7,362 | -0.69% | 166,500 | 5583億3914万 | +4.92% | 19.55 | 0.52 |
| 07/04 | 7,250 | 7,415 | 7,248 | 7,413 | +2.5% | 198,000 | 5622億702万 | +6.16% | 19.68 | 0.53 |
| 07/03 | 7,220 | 7,245 | 7,186 | 7,232 | +0.7% | 107,700 | 5484億7985万 | +4.04% | 19.2 | 0.51 |
| 06/30 | 7,288 | 7,288 | 7,142 | 7,182 | -0.76% | 183,300 | 5446億8782万 | +3.7% | 19.07 | 0.48 |
| 06/29 | 7,360 | 7,420 | 7,203 | 7,237 | -0.7% | 179,000 | 5488億5905万 | +4.82% | 19.22 | 0.49 |
| 06/28 | 7,108 | 7,330 | 7,108 | 7,288 | +2.94% | 193,500 | 5527億2693万 | +5.87% | 19.35 | 0.49 |
| 06/27 | 7,130 | 7,164 | 7,016 | 7,080 | +0.16% | 130,400 | 5369億5207万 | +3.12% | 18.8 | 0.48 |
| 06/26 | 7,063 | 7,109 | 7,008 | 7,069 | -0.67% | 113,100 | 5361億1782万 | +3.11% | 18.77 | 0.47 |
| 06/23 | 7,238 | 7,245 | 7,038 | 7,117 | -1.7% | 150,400 | 5397億5817万 | +4.02% | 18.9 | 0.48 |
| 06/22 | 7,038 | 7,280 | 7,038 | 7,240 | +3% | 171,400 | 5490億8658万 | +6.07% | 19.22 | 0.49 |
| 06/21 | 7,018 | 7,050 | 6,980 | 7,029 | -0.01% | 137,900 | 5330億8419万 | +3.25% | 18.66 | 0.47 |
| 06/20 | 7,105 | 7,105 | 6,980 | 7,030 | -1.07% | 162,500 | 5331億6003万 | +3.43% | 18.67 | 0.47 |
| 06/19 | 7,114 | 7,168 | 7,060 | 7,106 | -0.36% | 149,500 | 5389億2392万 | +4.68% | 18.87 | 0.48 |
| 06/16 | 7,185 | 7,218 | 7,059 | 7,132 | -0.11% | 356,400 | 5408億9578万 | +5.25% | 18.94 | 0.48 |
| 06/15 | 7,106 | 7,242 | 7,104 | 7,140 | -0.68% | 218,200 | 5415億251万 | +5.61% | 18.96 | 0.48 |
| 06/14 | 7,264 | 7,313 | 7,158 | 7,189 | +0.64% | 323,500 | 5452億1870万 | +6.57% | 19.09 | 0.48 |
| 06/13 | 6,973 | 7,159 | 6,958 | 7,143 | +3.4% | 396,700 | 5417億3003万 | +6.15% | 18.97 | 0.48 |
| 06/12 | 6,703 | 6,917 | 6,703 | 6,908 | +3.3% | 205,800 | 5239億747万 | +2.94% | 18.34 | 0.46 |
| 06/09 | 6,619 | 6,690 | 6,602 | 6,687 | +1.92% | 287,600 | 5071億4668万 | -0.16% | 17.76 | 0.45 |
| 06/08 | 6,644 | 6,652 | 6,541 | 6,561 | +0.02% | 197,500 | 4975億9075万 | -2% | 17.42 | 0.44 |
| 06/07 | 6,700 | 6,700 | 6,528 | 6,560 | -1.18% | 249,200 | 4975億1491万 | -2.1% | 17.42 | 0.44 |
| 06/06 | 6,605 | 6,639 | 6,527 | 6,638 | -1.15% | 242,000 | 5034億3048万 | -0.98% | 17.63 | 0.45 |
| 06/05 | 6,810 | 6,845 | 6,702 | 6,715 | +0.07% | 228,400 | 5092億7021万 | +0.18% | 17.83 | 0.45 |
| 06/02 | 6,670 | 6,710 | 6,610 | 6,710 | +0.9% | 185,200 | 5088億9101万 | +0.31% | 17.82 | 0.45 |
| 06/01 | 6,550 | 6,680 | 6,510 | 6,650 | +1.84% | 195,300 | 5043億4057万 | -0.49% | 17.66 | 0.45 |
| 05/31 | 6,520 | 6,570 | 6,490 | 6,530 | -1.06% | 298,700 | 4952億3969万 | -2.19% | 17.34 | 0.44 |
| 05/30 | 6,590 | 6,620 | 6,570 | 6,600 | -0.15% | 151,800 | 5005億4854万 | -1.14% | 17.52 | 0.44 |
| 05/29 | 6,660 | 6,690 | 6,610 | 6,610 | -0.3% | 123,700 | 5013億694万 | -1% | 17.55 | 0.44 |
| 05/26 | 6,750 | 6,750 | 6,630 | 6,630 | -1.49% | 213,300 | 5028億2376万 | -0.66% | 17.6 | 0.44 |
| 05/25 | 6,810 | 6,810 | 6,710 | 6,730 | -1.75% | 128,700 | 5104億783万 | +0.93% | 17.87 | 0.45 |
| 05/24 | 6,880 | 6,940 | 6,850 | 6,850 | +0.29% | 204,100 | 5195億871万 | +2.96% | 18.19 | 0.46 |
| 05/23 | 6,780 | 6,850 | 6,740 | 6,830 | +1.64% | 281,900 | 5179億9189万 | +3% | 18.13 | 0.46 |
| 05/22 | 6,710 | 6,780 | 6,700 | 6,720 | 0% | 224,000 | 5096億4942万 | +1.71% | 17.84 | 0.45 |
| 05/19 | 6,790 | 6,790 | 6,700 | 6,720 | -1.03% | 210,800 | 5096億4942万 | +2% | 17.84 | 0.45 |
| 05/18 | 6,850 | 6,850 | 6,750 | 6,790 | +0.59% | 205,300 | 5149億5827万 | +3.41% | 18.03 | 0.46 |
| 05/17 | 6,780 | 6,800 | 6,710 | 6,750 | -0.59% | 316,500 | 5119億2464万 | +3.15% | 17.92 | 0.45 |
| 05/16 | 6,870 | 6,880 | 6,740 | 6,790 | -0.44% | 204,100 | 5149億5827万 | +4.08% | 18.03 | 0.46 |
| 05/15 | 6,850 | 6,900 | 6,790 | 6,820 | +0.89% | 223,700 | 5172億3349万 | +4.92% | 18.11 | 0.46 |
| 05/12 | 6,780 | 6,790 | 6,710 | 6,760 | -0.15% | 165,600 | 5126億8305万 | +4.39% | 17.95 | 0.45 |
| 05/11 | 6,700 | 6,770 | 6,690 | 6,770 | +0.15% | 140,800 | 5134億4145万 | +4.77% | 17.98 | 0.45 |
| 05/10 | 6,720 | 6,800 | 6,720 | 6,760 | +1.2% | 164,900 | 5126億8305万 | +4.82% | 17.95 | 0.45 |
| 05/09 | 6,600 | 6,700 | 6,500 | 6,680 | +1.52% | 217,800 | 5066億1579万 | +3.9% | 17.74 | 0.45 |
| 05/08 | 6,530 | 6,600 | 6,500 | 6,580 | -0.6% | 153,000 | 4990億3172万 | +2.64% | 17.47 | 0.44 |
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 | 8,440 1,688 7/26 | 5,675 1,135 3/17 | 1,110,600 5,553,000 8/9 | - | - | +15.19% 10/15 | -16.87% 8/17 |
| 2009年 3月期 | 6,775 1,355 5/2 | 3,850 770 3/12 | 912,400 4,562,000 7/31 | - | - | +11.28% 8/6 | -15.88% 10/27 |
| 2010年 3月期 | 4,580 916 8/31 | 3,655 731 2/1 | 653,400 3,267,000 3/31 | - | - | +8.88% 3/31 | -7.58% 10/5 |
| 2011年 3月期 | 4,320 864 4/7 864 4/2 | 3,025 605 3/15 | 421,800 2,109,000 12/13 | 3276億3139万 | 2294億1781万 | +7.3% 11/19 | -18.45% 3/15 |
| 2012年 3月期 | 3,835 767 7/13 767 5/9 | 3,185 637 10/26 | 515,200 2,576,000 7/29 | 2908億4870万 | 2415億5231万 | +9.47% 3/9 | -8.82% 8/8 |
| 2013年 3月期 | 4,730 946 3/21 | 2,755 551 7/25 | 561,000 2,805,000 12/20 | 3587億2603万 | 2089億4085万 | +14.42% 4/10 | -10.42% 5/31 |
| 2014年 3月期 | 5,530 1,106 5/16 | 3,575 715 6/17 | 652,200 3,261,000 5/24 | 4193億9851万 | 2711億3014万 | +10.13% 7/10 | -19.47% 6/3 |
| 2015年 3月期 | 7,365 1,473 3/18 | 3,930 786 4/11 | 1,272,400 6,362,000 3/18 | 5585億6666万 | 2980億5390万 | +20.91% 3/18 | -11.11% 10/17 |
| 2016年 3月期 | 7,735 1,547 7/21 | 3,415 683 2/12 | 765,200 3,826,000 2/12 | 5866億2772万 | 2589億9595万 | +13.59% 4/25 | -22.14% 2/12 |
| 2017年 3月期 | 4,875 975 2/22 | 2,900 580 7/8 | 2,506,400 12,532,000 7/19 | 3697億2335万 | 2199億3799万 | +24.76% 7/19 | -10.41% 4/5 |
| 2018年 3月期 | 6,710 1/23 | 3,895 779 4/6 | 837,900 10/30 | 5088億9101万 | 2953億9948万 | +10.61% 9/28 | -8.94% 2/13 |
| 2019年 3月期 | 6,600 4/27 4/26 | 4,220 12/26 | 813,300 5/31 | 5005億4854万 | 3200億4770万 | +14% 8/1 | -16.62% 12/25 |
| 2020年 3月期 | 5,010 4/19 | 2,746 3/17 | 750,000 3/13 | 3799億6184万 | 2082億5852万 | +14.66% 9/17 | -26.37% 3/13 |
| 2021年 3月期 | 7,470 3/19 | 3,135 4/6 | 537,400 9/25 | 5665億2993万 | 2377億6055万 | +14.05% 9/15 | -11.91% 4/21 |
| 2022年 3月期 | 6,900 4/5 | 4,620 3/8 | 4,236,300 5/27 | 5233億74万 | 3503億8397万 | +9.6% 1/11 | -14.38% 3/8 |
| 2023年 3月期 | 6,970 3/9 | 5,040 4/7 | 874,700 10/28 | 5286億959万 | 3822億3706万 | +9.83% 11/25 | -7.14% 3/14 |
年間値上がり率
- 1985/12/28 vs 1984/12/28
- 46%（1.46倍）
- 1986/12/27 vs 1985/12/28
- 8%（1.08倍）
- 1987/12/28 vs 1986/12/27
- 87%（1.87倍）
- 1988/12/28 vs 1987/12/28
- 88%（1.88倍）
- 1989/12/29 vs 1988/12/28
- 21%（1.21倍）
- 1990/12/28 vs 1989/12/29
- -19%（0.81倍）
- 1991/12/30 vs 1990/12/28
- -34%（0.66倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -11%（0.89倍）
- 1998/12/30 vs 1997/12/30
- 16%（1.16倍）
- 1999/12/30 vs 1998/12/30
- 1%（1.01倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）