株価チャート
株価
9/27
- 前日 (9/26)
- 1,882
- 始値
- 1,851
- 高値
- 1,900
- 安値
- 1,851
- 終値 +0.96%
- 1,900
- 出来高 +92.11%
- 80,300
乖離率
- 株価（5日）
移動平均値 - +1.5%
1,872 - 株価（25日）
移動平均値 - +9.95%
1,728 - 出来高（5日）
移動平均値 - +19.71%
67,080
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 | 1,851 | 1,900 | 1,851 | 1,900 | +0.96% | 80,300 | 159億1089万 | +9.95% | 7.06 | 0.39 |
| 09/26 | 1,902 | 1,904 | 1,864 | 1,882 | -0.95% | 41,800 | 157億6016万 | +9.67% | 6.99 | 0.39 |
| 09/25 | 1,870 | 1,923 | 1,870 | 1,900 | +2.87% | 68,800 | 159億1089万 | +11.5% | 7.06 | 0.39 |
| 09/22 | 1,840 | 1,860 | 1,828 | 1,847 | +0.87% | 79,000 | 154億6706万 | +9.23% | 6.86 | 0.38 |
| 09/21 | 1,835 | 1,849 | 1,820 | 1,831 | +1.61% | 65,500 | 153億3308万 | +8.86% | 6.8 | 0.38 |
| 09/20 | 1,802 | 1,845 | 1,780 | 1,802 | +0.06% | 65,200 | 150億9023万 | +7.71% | 6.69 | 0.37 |
| 09/19 | 1,780 | 1,802 | 1,767 | 1,801 | +1.46% | 70,500 | 150億8185万 | +8.1% | 6.69 | 0.37 |
| 09/15 | 1,751 | 1,785 | 1,751 | 1,775 | +1.49% | 63,900 | 148億6412万 | +6.93% | 6.59 | 0.37 |
| 09/14 | 1,730 | 1,749 | 1,720 | 1,749 | +1.75% | 42,600 | 146億4640万 | +5.62% | 6.5 | 0.36 |
| 09/13 | 1,705 | 1,731 | 1,705 | 1,719 | +0.41% | 47,900 | 143億9517万 | +4.12% | 6.38 | 0.36 |
| 09/12 | 1,685 | 1,717 | 1,685 | 1,712 | +1.54% | 38,900 | 143億3655万 | +3.88% | 6.36 | 0.36 |
| 09/11 | 1,688 | 1,714 | 1,683 | 1,686 | -0.06% | 17,400 | 141億1882万 | +2.49% | 6.26 | 0.35 |
| 09/08 | 1,685 | 1,711 | 1,685 | 1,687 | -1.4% | 31,000 | 141億2720万 | +2.74% | 6.27 | 0.35 |
| 09/07 | 1,700 | 1,720 | 1,694 | 1,711 | +0.06% | 40,900 | 143億2818万 | +4.33% | 6.36 | 0.35 |
| 09/06 | 1,696 | 1,719 | 1,696 | 1,710 | +0.47% | 41,000 | 143億1980万 | +4.33% | 6.35 | 0.35 |
| 09/05 | 1,690 | 1,702 | 1,686 | 1,702 | +0.59% | 20,000 | 142億5281万 | +3.84% | 6.32 | 0.35 |
| 09/04 | 1,707 | 1,707 | 1,691 | 1,692 | -0.65% | 49,000 | 141億6907万 | +3.23% | 6.28 | 0.35 |
| 09/01 | 1,679 | 1,707 | 1,679 | 1,703 | +1.61% | 36,500 | 142億6118万 | +3.9% | 6.33 | 0.35 |
| 08/31 | 1,643 | 1,688 | 1,643 | 1,676 | +1.82% | 26,700 | 140億3508万 | +2.32% | 6.23 | 0.35 |
| 08/30 | 1,641 | 1,653 | 1,631 | 1,646 | +0.67% | 35,300 | 137億8386万 | +0.49% | 6.11 | 0.34 |
| 08/29 | 1,642 | 1,644 | 1,626 | 1,635 | +1.49% | 24,200 | 136億9174万 | -0.3% | 6.07 | 0.34 |
| 08/28 | 1,602 | 1,618 | 1,602 | 1,611 | +0.56% | 17,300 | 134億9076万 | -1.95% | 5.98 | 0.33 |
| 08/25 | 1,601 | 1,605 | 1,598 | 1,602 | -0.93% | 17,800 | 134億1539万 | -2.61% | 5.95 | 0.33 |
| 08/24 | 1,620 | 1,631 | 1,614 | 1,617 | +0.06% | 20,700 | 135億4101万 | -1.88% | 6.01 | 0.34 |
| 08/23 | 1,586 | 1,618 | 1,582 | 1,616 | +1.89% | 13,100 | 135億3263万 | -2.06% | 6 | 0.34 |
| 08/22 | 1,581 | 1,597 | 1,577 | 1,586 | +0.76% | 9,800 | 132億8141万 | -3.94% | 5.89 | 0.33 |
| 08/21 | 1,572 | 1,606 | 1,572 | 1,574 | -1.13% | 16,100 | 131億8092万 | -4.72% | 5.85 | 0.33 |
| 08/18 | 1,589 | 1,607 | 1,585 | 1,592 | -0.75% | 19,500 | 133億3165万 | -3.75% | 5.91 | 0.33 |
| 08/17 | 1,605 | 1,611 | 1,570 | 1,604 | -0.62% | 24,700 | 134億3214万 | -3.14% | 5.96 | 0.33 |
| 08/16 | 1,635 | 1,643 | 1,614 | 1,614 | -1.71% | 33,300 | 135億1588万 | -2.71% | 5.99 | 0.33 |
| 08/15 | 1,660 | 1,664 | 1,642 | 1,642 | -0.12% | 15,500 | 137億5036万 | -1.2% | 6.1 | 0.34 |
| 08/14 | 1,698 | 1,698 | 1,634 | 1,644 | -1.14% | 52,100 | 137億6711万 | -1.26% | 6.11 | 0.34 |
| 08/10 | 1,613 | 1,749 | 1,533 | 1,663 | +2.4% | 154,100 | 139億2622万 | -0.3% | 6.18 | 0.35 |
| 08/09 | 1,625 | 1,644 | 1,610 | 1,624 | -1.22% | 22,800 | 135億9963万 | -2.81% | 6.03 | 0.34 |
| 08/08 | 1,640 | 1,665 | 1,640 | 1,644 | +0.37% | 14,400 | 137億6711万 | -1.73% | 6.11 | 0.34 |
| 08/07 | 1,621 | 1,651 | 1,609 | 1,638 | +0.92% | 14,400 | 137億1686万 | -2.03% | 6.08 | 0.34 |
| 08/04 | 1,611 | 1,643 | 1,611 | 1,623 | -0.79% | 22,200 | 135億9125万 | -2.76% | 6.03 | 0.34 |
| 08/03 | 1,663 | 1,674 | 1,630 | 1,636 | -2.15% | 85,000 | 137億12万 | -1.92% | 6.08 | 0.34 |
| 08/02 | 1,696 | 1,711 | 1,662 | 1,672 | -2.22% | 51,600 | 140億159万 | +0.42% | 6.21 | 0.35 |
| 08/01 | 1,710 | 1,718 | 1,703 | 1,710 | 0% | 18,100 | 143億1980万 | +3.07% | 6.35 | 0.35 |
| 07/31 | 1,710 | 1,715 | 1,698 | 1,710 | +0.59% | 54,400 | 143億1980万 | +3.57% | 6.35 | 0.35 |
| 07/28 | 1,680 | 1,700 | 1,668 | 1,700 | +1.19% | 96,500 | 142億3606万 | +3.47% | 6.31 | 0.35 |
| 07/27 | 1,679 | 1,696 | 1,662 | 1,680 | +0.06% | 27,900 | 140億6858万 | +2.75% | 6.24 | 0.35 |
| 07/26 | 1,696 | 1,696 | 1,676 | 1,679 | -1% | 26,600 | 140億6020万 | +3.07% | 6.24 | 0.35 |
| 07/25 | 1,690 | 1,700 | 1,683 | 1,696 | +0.53% | 32,500 | 142億257万 | +4.63% | 6.3 | 0.35 |
| 07/24 | 1,678 | 1,700 | 1,678 | 1,687 | +0.6% | 26,900 | 141億2720万 | +4.59% | 6.27 | 0.35 |
| 07/21 | 1,666 | 1,682 | 1,658 | 1,677 | +0.6% | 15,700 | 140億4346万 | +4.49% | 6.23 | 0.35 |
| 07/20 | 1,693 | 1,707 | 1,667 | 1,667 | -1.01% | 44,800 | 139億5971万 | +4.45% | 6.19 | 0.35 |
| 07/19 | 1,628 | 1,684 | 1,628 | 1,684 | +3.57% | 42,000 | 141億208万 | +6.11% | 6.25 | 0.35 |
| 07/18 | 1,610 | 1,652 | 1,610 | 1,626 | +0.99% | 35,100 | 136億1637万 | +3.04% | 6.04 | 0.34 |
| 07/14 | 1,642 | 1,643 | 1,603 | 1,610 | -1.77% | 41,900 | 134億8239万 | +2.55% | 5.98 | 0.33 |
| 07/13 | 1,621 | 1,647 | 1,604 | 1,639 | +0.49% | 39,400 | 137億2524万 | +4.93% | 6.09 | 0.34 |
| 07/12 | 1,688 | 1,700 | 1,631 | 1,631 | -2.63% | 68,600 | 136億5825万 | +5.09% | 6.06 | 0.34 |
| 07/11 | 1,704 | 1,728 | 1,672 | 1,675 | -1.06% | 72,900 | 140億2671万 | +8.63% | 6.22 | 0.35 |
| 07/10 | 1,696 | 1,721 | 1,692 | 1,693 | -1.57% | 72,800 | 141億7744万 | +10.58% | 6.29 | 0.35 |
| 07/07 | 1,720 | 1,737 | 1,685 | 1,720 | -0.29% | 64,400 | 144億355万 | +13.23% | 6.39 | 0.36 |
| 07/06 | 1,737 | 1,780 | 1,711 | 1,725 | -0.12% | 95,700 | 144億4542万 | +14.54% | 6.41 | 0.36 |
| 07/05 | 1,700 | 1,729 | 1,685 | 1,727 | +3.29% | 92,000 | 144億6216万 | +15.83% | 6.41 | 0.36 |
| 07/04 | 1,650 | 1,710 | 1,645 | 1,672 | +3.02% | 132,300 | 140億159万 | +13.28% | 6.21 | 0.35 |
| 07/03 | 1,600 | 1,625 | 1,589 | 1,623 | +3.11% | 91,700 | 135億9125万 | +10.78% | 6.03 | 0.34 |
| 06/30 | 1,580 | 1,599 | 1,570 | 1,574 | -0.38% | 91,800 | 131億8092万 | +8.03% | 5.85 | 0.33 |
| 06/29 | 1,580 | 1,585 | 1,568 | 1,580 | +1.15% | 72,500 | 132億3116万 | +8.89% | 5.87 | 0.33 |
| 06/28 | 1,533 | 1,568 | 1,533 | 1,562 | +1.89% | 81,200 | 130億8043万 | +8.1% | 5.8 | 0.32 |
| 06/27 | 1,526 | 1,535 | 1,515 | 1,533 | +1.19% | 34,200 | 128億3758万 | +6.46% | 5.69 | 0.32 |
| 06/26 | 1,500 | 1,529 | 1,499 | 1,515 | +1.2% | 42,300 | 126億8684万 | +5.65% | 5.63 | 0.31 |
| 06/23 | 1,507 | 1,523 | 1,490 | 1,497 | -0.86% | 52,500 | 125億3611万 | +4.69% | 5.56 | 0.31 |
| 06/22 | 1,537 | 1,537 | 1,510 | 1,510 | -0.13% | 31,300 | 126億4497万 | +5.96% | 5.61 | 0.31 |
| 06/21 | 1,498 | 1,521 | 1,491 | 1,512 | +0.93% | 30,300 | 126億6172万 | +6.48% | 5.62 | 0.31 |
| 06/20 | 1,501 | 1,512 | 1,491 | 1,498 | +0.13% | 32,000 | 125億4448万 | +5.87% | 5.56 | 0.31 |
| 06/19 | 1,483 | 1,517 | 1,482 | 1,496 | +1.15% | 63,800 | 125億2773万 | +6.1% | 5.56 | 0.31 |
| 06/16 | 1,456 | 1,479 | 1,456 | 1,479 | +1.79% | 57,500 | 123億8537万 | +5.19% | 5.49 | 0.31 |
| 06/15 | 1,458 | 1,461 | 1,446 | 1,453 | 0% | 30,600 | 121億6765万 | +3.64% | 5.4 | 0.3 |
| 06/14 | 1,450 | 1,473 | 1,447 | 1,453 | +0.76% | 46,500 | 121億6765万 | +3.86% | 5.4 | 0.3 |
| 06/13 | 1,434 | 1,450 | 1,434 | 1,442 | +0.56% | 34,700 | 120億7553万 | +3.37% | 5.36 | 0.3 |
| 06/12 | 1,426 | 1,450 | 1,423 | 1,434 | +1.7% | 33,000 | 120億854万 | +2.94% | 5.33 | 0.3 |
| 06/09 | 1,404 | 1,415 | 1,399 | 1,410 | +1.73% | 33,100 | 118億756万 | +1.44% | 5.24 | 0.29 |
| 06/08 | 1,391 | 1,404 | 1,386 | 1,386 | -0.36% | 23,400 | 116億658万 | -0.07% | 5.15 | 0.29 |
| 06/07 | 1,401 | 1,418 | 1,391 | 1,391 | -0.07% | 34,000 | 116億4845万 | +0.36% | 5.17 | 0.29 |
| 06/06 | 1,396 | 1,407 | 1,392 | 1,392 | -0.22% | 30,800 | 116億5682万 | +0.58% | 5.17 | 0.29 |
| 06/05 | 1,385 | 1,413 | 1,385 | 1,395 | +1.16% | 53,100 | 116億8194万 | +0.94% | 5.18 | 0.29 |
| 06/02 | 1,366 | 1,386 | 1,366 | 1,379 | +0.8% | 19,100 | 115億4796万 | 0% | 5.12 | 0.29 |
| 06/01 | 1,356 | 1,372 | 1,356 | 1,368 | +0.88% | 13,500 | 114億5584万 | -0.73% | 5.08 | 0.28 |
| 05/31 | 1,388 | 1,398 | 1,356 | 1,356 | -2.73% | 40,200 | 113億5535万 | -1.53% | 5.04 | 0.28 |
| 05/30 | 1,409 | 1,417 | 1,388 | 1,394 | -1.27% | 41,100 | 116億7357万 | +1.23% | 5.18 | 0.29 |
| 05/29 | 1,423 | 1,440 | 1,412 | 1,412 | -1.05% | 51,500 | 118億2430万 | +2.62% | 5.24 | 0.29 |
| 05/26 | 1,430 | 1,445 | 1,426 | 1,427 | -0.07% | 37,000 | 119億4992万 | +3.93% | 5.3 | 0.3 |
| 05/25 | 1,433 | 1,438 | 1,428 | 1,428 | -0.35% | 29,000 | 119億5829万 | +4.23% | 5.3 | 0.3 |
| 05/24 | 1,408 | 1,433 | 1,400 | 1,433 | +3.47% | 136,500 | 120億16万 | +4.9% | 5.32 | 0.3 |
| 05/23 | 1,415 | 1,420 | 1,379 | 1,385 | -1.77% | 50,800 | 115億9820万 | +1.61% | 5.14 | 0.29 |
| 05/22 | 1,393 | 1,417 | 1,393 | 1,410 | +1.73% | 53,500 | 118億756万 | +3.6% | 5.24 | 0.29 |
| 05/19 | 1,383 | 1,405 | 1,380 | 1,386 | +0.22% | 43,100 | 116億658万 | +1.99% | 5.15 | 0.29 |
| 05/18 | 1,380 | 1,384 | 1,368 | 1,383 | +0.66% | 36,400 | 115億8145万 | +1.92% | 5.14 | 0.29 |
| 05/17 | 1,383 | 1,386 | 1,372 | 1,374 | -0.65% | 27,300 | 115億609万 | +1.4% | 5.1 | 0.28 |
| 05/16 | 1,398 | 1,401 | 1,383 | 1,383 | -1.07% | 45,800 | 115億8145万 | +2.29% | 5.14 | 0.29 |
| 05/15 | 1,396 | 1,411 | 1,384 | 1,398 | +0.65% | 51,400 | 117億707万 | +3.63% | 5.19 | 0.29 |
| 05/12 | 1,360 | 1,410 | 1,359 | 1,389 | +2.06% | 70,800 | 116億3170万 | +3.19% | 5.16 | 0.29 |
| 05/11 | 1,371 | 1,371 | 1,361 | 1,361 | -0.73% | 22,500 | 113億9722万 | +1.19% | 5.06 | 0.28 |
| 05/10 | 1,377 | 1,382 | 1,371 | 1,371 | -0.36% | 22,700 | 114億8096万 | +2.01% | 5.09 | 0.28 |
| 05/09 | 1,358 | 1,377 | 1,358 | 1,376 | +1.33% | 19,800 | 115億2284万 | +2.46% | 5.11 | 0.29 |
| 05/08 | 1,348 | 1,360 | 1,348 | 1,358 | +0.97% | 12,200 | 113億7210万 | +1.27% | 5.04 | 0.28 |
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 | 2,900 290 6/20 | 1,390 139 1/22 | 1,243,200 12,432,000 6/20 | - | - | +13.86% 6/21 | -19.58% 8/17 |
| 2009年 3月期 | 2,010 201 6/18 | 610 61 3/4 | 228,700 2,287,000 4/9 | - | - | +46.23% 4/3 | -37.38% 10/8 |
| 2010年 3月期 | 1,340 134 6/25 | 730 73 4/1 | 1,673,800 16,738,000 6/19 | - | - | +18.59% 6/22 | -20.52% 7/13 |
| 2011年 3月期 | 2,650 265 1/12 | 1,020 102 8/27 102 5/26 | 2,854,400 28,544,000 11/26 | 221億9151万 | 85億4164万 | +31.28% 11/25 | -44.92% 3/15 |
| 2012年 3月期 | 2,110 211 2/27 | 1,300 130 11/22 | 2,936,300 29,363,000 4/18 | 176億6947万 | 108億8640万 | +16.77% 2/27 | -20.38% 8/22 |
| 2013年 3月期 | 2,090 209 4/2 | 1,200 120 10/12 | 350,000 3,500,000 1/31 | 175億199万 | 100億4898万 | +20.59% 1/7 | -15.43% 6/4 |
| 2014年 3月期 | 2,310 231 1/20 231 1/16 | 1,520 152 9/3 152 9/2 | 376,800 3,768,000 5/21 | 193億4430万 | 127億2872万 | +15.42% 5/21 | -16.47% 6/7 |
| 2015年 3月期 | 2,670 267 3/3 | 1,640 164 5/21 164 5/20 他2件 | 1,130,000 11,300,000 7/25 | 223億5900万 | 137億3361万 | +14.64% 7/25 | -12.47% 10/17 |
| 2016年 3月期 | 2,570 257 6/8 257 6/5 | 1,357 2/12 | 201,300 2,013,000 8/7 | 215億2158万 | 113億6373万 | +9.66% 11/9 | -23.36% 2/12 |
| 2017年 3月期 | 2,675 3/15 | 1,301 4/8 | 262,900 3/2 | 224億86万 | 108億9477万 | +15.14% 3/6 | -11.51% 6/16 |
| 2018年 3月期 | 2,647 5/8 | 2,101 2/9 | 199,900 11/9 | 221億6639万 | 175億9410万 | +9.48% 9/26 | -9.76% 11/15 |
| 2019年 3月期 | 2,428 5/21 | 1,552 3/29 3/28 | 103,100 5/11 | 203億3245万 | 129億9669万 | +9.98% 8/8 | -15.67% 12/25 |
| 2020年 3月期 | 1,651 4/22 | 1,005 3/17 3/13 | 80,600 5/13 | 138億2573万 | 84億1602万 | +8.63% 9/12 | -21.28% 3/13 |
| 2021年 3月期 | 1,278 6/25 | 908 12/30 | 256,700 2/12 | 107億217万 | 76億373万 | +16.28% 2/12 | -11.72% 8/11 |
| 2022年 3月期 | 1,566 9/14 | 1,065 5/12 4/28 | 3,025,600 6/4 | 131億1392万 | 89億1847万 | +29.43% 6/4 | -9.28% 3/8 |
| 2023年 3月期 | 1,414 3/9 | 1,169 10/28 | 109,500 10/28 | 118億4105万 | 97億8938万 | +7.9% 2/27 | -5.36% 10/13 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -45%（0.55倍）
- 1985/12/28 vs 1984/12/28
- 26%（1.26倍）
- 1986/12/27 vs 1985/12/28
- -12%（0.88倍）
- 1987/12/28 vs 1986/12/27
- 44%（1.44倍）
- 1988/12/28 vs 1987/12/28
- 130%（2.3倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- -31%（0.69倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/30
- 110%（2.1倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 166%（2.66倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）