株価チャート
株価
9/27
- 前日 (9/26)
- 3,700
- 始値
- 3,640
- 高値
- 3,720
- 安値
- 3,640
- 終値 +0.54%
- 3,720
- 出来高 +83.54%
- 72,500
乖離率
- 株価（5日）
移動平均値 - +1.09%
3,680 - 株価（25日）
移動平均値 - +9.77%
3,389 - 出来高（5日）
移動平均値 - +38.84%
52,220
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 | 3,640 | 3,720 | 3,640 | 3,720 | +0.54% | 72,500 | 397億6258万 | +9.77% | 8.7 | 0.41 |
| 09/26 | 3,725 | 3,735 | 3,655 | 3,700 | -0.67% | 39,500 | 395億4880万 | +10.02% | 8.65 | 0.41 |
| 09/25 | 3,700 | 3,770 | 3,690 | 3,725 | +2.05% | 67,100 | 398億1602万 | +11.59% | 8.71 | 0.41 |
| 09/22 | 3,605 | 3,660 | 3,575 | 3,650 | +1.25% | 53,000 | 390億1436万 | +10.14% | 8.53 | 0.4 |
| 09/21 | 3,570 | 3,625 | 3,565 | 3,605 | +1.98% | 29,000 | 385億3336万 | +9.47% | 8.43 | 0.4 |
| 09/20 | 3,540 | 3,580 | 3,505 | 3,535 | -0.42% | 54,900 | 377億8514万 | +7.97% | 8.26 | 0.39 |
| 09/19 | 3,465 | 3,550 | 3,465 | 3,550 | +3.35% | 43,200 | 379億4547万 | +8.9% | 8.3 | 0.39 |
| 09/15 | 3,435 | 3,485 | 3,435 | 3,435 | +0.44% | 48,500 | 367億1625万 | +5.86% | 8.03 | 0.38 |
| 09/14 | 3,385 | 3,435 | 3,375 | 3,420 | +1.33% | 30,500 | 365億5592万 | +5.62% | 8 | 0.38 |
| 09/13 | 3,375 | 3,385 | 3,335 | 3,375 | 0% | 28,700 | 360億7492万 | +4.55% | 7.89 | 0.37 |
| 09/12 | 3,325 | 3,375 | 3,325 | 3,375 | +1.66% | 25,600 | 360億7492万 | +4.78% | 7.89 | 0.37 |
| 09/11 | 3,310 | 3,345 | 3,310 | 3,320 | +0.61% | 15,900 | 354億8703万 | +3.27% | 7.76 | 0.36 |
| 09/08 | 3,375 | 3,375 | 3,300 | 3,300 | -2.22% | 35,800 | 352億7325万 | +2.84% | 7.72 | 0.36 |
| 09/07 | 3,340 | 3,380 | 3,340 | 3,375 | +0.6% | 35,600 | 360億7492万 | +5.3% | 7.89 | 0.37 |
| 09/06 | 3,350 | 3,380 | 3,340 | 3,355 | +0.45% | 42,100 | 358億6114万 | +4.81% | 7.84 | 0.37 |
| 09/05 | 3,330 | 3,345 | 3,305 | 3,340 | -0.3% | 34,100 | 357億81万 | +4.34% | 7.81 | 0.37 |
| 09/04 | 3,320 | 3,350 | 3,320 | 3,350 | +0.9% | 24,000 | 358億770万 | +4.65% | 7.83 | 0.37 |
| 09/01 | 3,300 | 3,335 | 3,295 | 3,320 | +0.91% | 21,400 | 354億8703万 | +3.78% | 7.76 | 0.36 |
| 08/31 | 3,240 | 3,300 | 3,225 | 3,290 | +1.86% | 38,300 | 351億6636万 | +2.91% | 7.69 | 0.36 |
| 08/30 | 3,210 | 3,230 | 3,190 | 3,230 | +0.94% | 19,400 | 345億2503万 | +1.03% | 7.55 | 0.36 |
| 08/29 | 3,170 | 3,210 | 3,165 | 3,200 | +2.07% | 25,900 | 342億437万 | 0% | 7.48 | 0.35 |
| 08/28 | 3,130 | 3,165 | 3,130 | 3,135 | +0.32% | 17,600 | 335億959万 | -2.15% | 7.33 | 0.34 |
| 08/25 | 3,120 | 3,130 | 3,110 | 3,125 | -0.64% | 17,100 | 334億270万 | -2.68% | 7.31 | 0.34 |
| 08/24 | 3,150 | 3,180 | 3,145 | 3,145 | 0% | 15,900 | 336億1648万 | -2.24% | 7.35 | 0.35 |
| 08/23 | 3,090 | 3,145 | 3,080 | 3,145 | +2.28% | 17,200 | 336億1648万 | -2.42% | 7.35 | 0.35 |
| 08/22 | 3,085 | 3,105 | 3,070 | 3,075 | -0.32% | 17,400 | 328億6826万 | -4.65% | 7.19 | 0.34 |
| 08/21 | 3,095 | 3,135 | 3,085 | 3,085 | -0.8% | 15,800 | 329億7515万 | -4.46% | 7.21 | 0.34 |
| 08/18 | 3,100 | 3,130 | 3,090 | 3,110 | -0.64% | 20,200 | 332億4237万 | -3.83% | 7.27 | 0.34 |
| 08/17 | 3,130 | 3,135 | 3,070 | 3,130 | -0.32% | 27,600 | 334億5615万 | -3.34% | 7.32 | 0.34 |
| 08/16 | 3,165 | 3,190 | 3,140 | 3,140 | -1.41% | 30,200 | 335億6303万 | -3.21% | 7.34 | 0.35 |
| 08/15 | 3,180 | 3,210 | 3,165 | 3,185 | +0.31% | 20,600 | 340億4403万 | -2% | 7.45 | 0.35 |
| 08/14 | 3,255 | 3,265 | 3,165 | 3,175 | -2.16% | 45,600 | 339億3714万 | -2.49% | 7.42 | 0.35 |
| 08/10 | 3,150 | 3,245 | 3,135 | 3,245 | +2.37% | 57,800 | 346億8537万 | -0.61% | 7.59 | 0.36 |
| 08/09 | 3,210 | 3,210 | 3,160 | 3,170 | -1.4% | 25,200 | 338億8370万 | -3.06% | 7.41 | 0.35 |
| 08/08 | 3,220 | 3,245 | 3,215 | 3,215 | -0.16% | 20,200 | 343億6470万 | -1.86% | 7.52 | 0.35 |
| 08/07 | 3,170 | 3,230 | 3,165 | 3,220 | +1.58% | 25,400 | 344億1814万 | -1.71% | 7.53 | 0.35 |
| 08/04 | 3,190 | 3,220 | 3,170 | 3,170 | -0.78% | 22,200 | 338億8370万 | -3.12% | 7.41 | 0.35 |
| 08/03 | 3,245 | 3,250 | 3,190 | 3,195 | -2.74% | 40,000 | 341億5092万 | -2.29% | 7.47 | 0.35 |
| 08/02 | 3,315 | 3,345 | 3,275 | 3,285 | -1.94% | 34,100 | 351億1292万 | +0.55% | 7.68 | 0.36 |
| 08/01 | 3,360 | 3,360 | 3,330 | 3,350 | +0.45% | 13,400 | 358億770万 | +2.89% | 7.83 | 0.37 |
| 07/31 | 3,360 | 3,360 | 3,325 | 3,335 | +1.37% | 32,100 | 356億4736万 | +2.87% | 7.8 | 0.37 |
| 07/28 | 3,255 | 3,310 | 3,215 | 3,290 | +0.15% | 43,300 | 351億6636万 | +1.92% | 7.69 | 0.36 |
| 07/27 | 3,280 | 3,310 | 3,265 | 3,285 | +0.15% | 24,800 | 351億1292万 | +2.18% | 7.68 | 0.36 |
| 07/26 | 3,310 | 3,310 | 3,275 | 3,280 | -0.91% | 25,200 | 350億5948万 | +2.37% | 7.67 | 0.36 |
| 07/25 | 3,315 | 3,320 | 3,295 | 3,310 | 0% | 22,000 | 353億8014万 | +3.73% | 7.74 | 0.36 |
| 07/24 | 3,300 | 3,335 | 3,295 | 3,310 | +0.3% | 23,200 | 353億8014万 | +4.19% | 7.74 | 0.36 |
| 07/21 | 3,295 | 3,300 | 3,255 | 3,300 | +0.61% | 23,000 | 352億7325万 | +4.4% | 7.72 | 0.36 |
| 07/20 | 3,310 | 3,330 | 3,280 | 3,280 | -0.46% | 51,600 | 350億5948万 | +4.36% | 7.67 | 0.36 |
| 07/19 | 3,220 | 3,295 | 3,220 | 3,295 | +2.97% | 43,100 | 352億1981万 | +5.37% | 7.7 | 0.36 |
| 07/18 | 3,120 | 3,225 | 3,120 | 3,200 | +1.11% | 32,400 | 342億437万 | +2.93% | 7.48 | 0.35 |
| 07/14 | 3,225 | 3,225 | 3,145 | 3,165 | -1.71% | 37,200 | 338億3026万 | +2.29% | 7.4 | 0.35 |
| 07/13 | 3,195 | 3,230 | 3,145 | 3,220 | +0.47% | 38,800 | 344億1814万 | +4.58% | 7.53 | 0.35 |
| 07/12 | 3,280 | 3,280 | 3,205 | 3,205 | -2.29% | 46,400 | 342億5781万 | +4.74% | 7.49 | 0.35 |
| 07/11 | 3,300 | 3,355 | 3,265 | 3,280 | 0% | 40,100 | 350億5948万 | +7.82% | 7.67 | 0.36 |
| 07/10 | 3,330 | 3,345 | 3,280 | 3,280 | -2.09% | 52,600 | 350億5948万 | +8.57% | 7.67 | 0.36 |
| 07/07 | 3,350 | 3,375 | 3,295 | 3,350 | -0.89% | 47,100 | 358億770万 | +11.63% | 7.83 | 0.37 |
| 07/06 | 3,380 | 3,475 | 3,365 | 3,380 | -0.29% | 77,300 | 361億2836万 | +13.58% | 7.9 | 0.37 |
| 07/05 | 3,335 | 3,400 | 3,305 | 3,390 | +2.26% | 64,900 | 362億3525万 | +14.95% | 7.93 | 0.37 |
| 07/04 | 3,235 | 3,340 | 3,235 | 3,315 | +3.43% | 72,600 | 354億3359万 | +13.53% | 7.75 | 0.36 |
| 07/03 | 3,160 | 3,210 | 3,140 | 3,205 | +2.56% | 57,400 | 342億5781万 | +10.56% | 7.49 | 0.35 |
| 06/30 | 3,150 | 3,160 | 3,110 | 3,125 | -0.16% | 41,300 | 334億270万 | +8.39% | 7.31 | 0.34 |
| 06/29 | 3,100 | 3,145 | 3,100 | 3,130 | +0.97% | 39,000 | 334億5615万 | +9.06% | 7.32 | 0.34 |
| 06/28 | 3,050 | 3,100 | 3,025 | 3,100 | +2.31% | 59,000 | 331億3548万 | +8.47% | 7.25 | 0.34 |
| 06/27 | 3,015 | 3,030 | 2,984 | 3,030 | +1% | 32,500 | 323億8726万 | +6.43% | 7.08 | 0.33 |
| 06/26 | 3,015 | 3,025 | 2,960 | 3,000 | +1.21% | 37,300 | 320億6659万 | +5.63% | 7.01 | 0.33 |
| 06/23 | 2,980 | 3,005 | 2,944 | 2,964 | -0.77% | 42,800 | 316億8179万 | +4.55% | 6.93 | 0.33 |
| 06/22 | 2,991 | 3,010 | 2,964 | 2,987 | -0.13% | 36,100 | 319億2764万 | +5.51% | 6.98 | 0.33 |
| 06/21 | 2,931 | 3,005 | 2,931 | 2,991 | +1.15% | 45,000 | 319億7039万 | +5.99% | 6.99 | 0.33 |
| 06/20 | 2,963 | 2,966 | 2,927 | 2,957 | -0.27% | 42,800 | 316億697万 | +5.19% | 6.91 | 0.32 |
| 06/19 | 2,940 | 2,984 | 2,929 | 2,965 | +2.24% | 67,000 | 316億9248万 | +5.86% | 6.93 | 0.33 |
| 06/16 | 2,888 | 2,900 | 2,802 | 2,900 | +1.43% | 67,500 | 309億9771万 | +3.83% | 6.78 | 0.32 |
| 06/15 | 2,879 | 2,880 | 2,856 | 2,859 | -0.69% | 31,500 | 305億5946万 | +2.62% | 6.68 | 0.31 |
| 06/14 | 2,865 | 2,887 | 2,862 | 2,879 | +0.88% | 26,900 | 307億7324万 | +3.6% | 6.73 | 0.32 |
| 06/13 | 2,845 | 2,856 | 2,820 | 2,854 | +1.21% | 29,800 | 305億602万 | +2.92% | 6.67 | 0.31 |
| 06/12 | 2,810 | 2,830 | 2,810 | 2,820 | +0.79% | 18,000 | 301億4260万 | +1.92% | 6.59 | 0.31 |
| 06/09 | 2,775 | 2,798 | 2,770 | 2,798 | +1.97% | 29,500 | 299億744万 | +1.23% | 6.54 | 0.31 |
| 06/08 | 2,760 | 2,777 | 2,734 | 2,744 | -0.11% | 24,900 | 293億3024万 | -0.58% | 6.42 | 0.3 |
| 06/07 | 2,800 | 2,800 | 2,747 | 2,747 | -0.58% | 35,000 | 293億6231万 | -0.47% | 6.42 | 0.3 |
| 06/06 | 2,750 | 2,766 | 2,735 | 2,763 | -0.11% | 21,800 | 295億3333万 | +0.11% | 6.46 | 0.3 |
| 06/05 | 2,777 | 2,793 | 2,751 | 2,766 | +1.17% | 35,700 | 295億6540万 | +0.36% | 6.47 | 0.3 |
| 06/02 | 2,702 | 2,737 | 2,694 | 2,734 | +1.48% | 23,300 | 292億2335万 | -0.65% | 6.39 | 0.3 |
| 06/01 | 2,683 | 2,705 | 2,666 | 2,694 | +0.41% | 31,200 | 287億9580万 | -2.04% | 6.3 | 0.3 |
| 05/31 | 2,753 | 2,756 | 2,683 | 2,683 | -3.38% | 52,200 | 286億7822万 | -2.4% | 6.27 | 0.29 |
| 05/30 | 2,785 | 2,794 | 2,750 | 2,777 | -0.86% | 30,800 | 296億8298万 | +1.06% | 6.49 | 0.3 |
| 05/29 | 2,830 | 2,845 | 2,795 | 2,801 | -0.39% | 34,700 | 299億3951万 | +2.11% | 6.55 | 0.31 |
| 05/26 | 2,828 | 2,856 | 2,808 | 2,812 | -0.78% | 45,600 | 300億5709万 | +2.82% | 6.57 | 0.31 |
| 05/25 | 2,818 | 2,843 | 2,818 | 2,834 | +0.57% | 30,600 | 302億9224万 | +3.89% | 6.63 | 0.31 |
| 05/24 | 2,792 | 2,822 | 2,773 | 2,818 | -0.84% | 73,100 | 301億2122万 | +3.6% | 6.59 | 0.31 |
| 05/23 | 2,895 | 2,895 | 2,834 | 2,842 | -1.86% | 46,900 | 303億7775万 | +4.79% | 6.64 | 0.31 |
| 05/22 | 2,848 | 2,910 | 2,846 | 2,896 | +1.69% | 64,500 | 309億5495万 | +7.18% | 6.77 | 0.32 |
| 05/19 | 2,799 | 2,849 | 2,785 | 2,848 | +2.82% | 83,800 | 304億4189万 | +5.83% | 6.66 | 0.31 |
| 05/18 | 2,724 | 2,770 | 2,724 | 2,770 | +1.91% | 41,800 | 296億815万 | +3.32% | 6.48 | 0.3 |
| 05/17 | 2,702 | 2,747 | 2,700 | 2,718 | +0.3% | 34,800 | 290億5233万 | +1.68% | 6.35 | 0.3 |
| 05/16 | 2,760 | 2,778 | 2,710 | 2,710 | -1.56% | 51,500 | 289億6682万 | +1.65% | 6.34 | 0.3 |
| 05/15 | 2,726 | 2,754 | 2,712 | 2,753 | +0.99% | 40,400 | 294億2644万 | +3.54% | 6.44 | 0.3 |
| 05/12 | 2,696 | 2,736 | 2,692 | 2,726 | +1.11% | 31,600 | 291億3784万 | +2.83% | 6.37 | 0.3 |
| 05/11 | 2,715 | 2,723 | 2,694 | 2,696 | -0.7% | 15,900 | 288億1718万 | +1.81% | 6.3 | 0.3 |
| 05/10 | 2,721 | 2,726 | 2,709 | 2,715 | -0.26% | 18,600 | 290億2027万 | +2.65% | 6.35 | 0.3 |
| 05/09 | 2,726 | 2,744 | 2,717 | 2,722 | -0.44% | 17,700 | 290億9509万 | +3.11% | 6.36 | 0.3 |
| 05/08 | 2,707 | 2,742 | 2,707 | 2,734 | +1% | 18,400 | 292億2335万 | +3.8% | 6.39 | 0.3 |
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 | 7,420 742 4/2 | 3,650 365 3/17 | 656,000 6,560,000 7/20 | - | - | +14.11% 4/3 | -25.42% 1/16 |
| 2009年 3月期 | 5,630 563 6/6 | 1,750 175 3/12 175 3/10 | 105,400 1,054,000 4/11 | - | - | +25.44% 4/10 | -28.14% 10/10 |
| 2010年 3月期 | 3,730 373 3/31 373 3/29 他2件 | 2,150 215 4/1 | 156,800 1,568,000 6/8 | 397億1878万 | - | +23.62% 6/9 | -16.3% 11/27 |
| 2011年 3月期 | 4,440 444 2/17 | 2,480 248 3/15 | 73,800 738,000 3/15 | 472億7919万 | 264億819万 | +15.2% 12/6 | -28.9% 3/15 |
| 2012年 3月期 | 3,860 386 8/1 | 2,620 262 11/28 262 11/25 | 78,100 781,000 5/13 | 411億308万 | 278億9898万 | +10.55% 2/23 | -14.67% 8/22 |
| 2013年 3月期 | 4,050 405 3/27 | 2,600 260 11/13 | 63,900 639,000 11/6 | 431億2629万 | 276億8601万 | +9.85% 2/12 | -10.36% 10/3 |
| 2014年 3月期 | 5,220 522 5/20 | 3,590 359 6/7 | 164,000 1,640,000 5/10 | 555億8499万 | 382億2799万 | +25.79% 5/20 | -15.96% 6/7 |
| 2015年 3月期 | 4,970 497 3/23 | 3,750 375 5/20 375 5/19 | 68,000 680,000 4/2 | 529億2287万 | 399億3175万 | +13.07% 6/24 | -11.67% 10/17 |
| 2016年 3月期 | 5,210 521 6/24 | 3,440 344 2/12 | 69,700 697,000 6/23 | 554億7851万 | 366億3072万 | +8.11% 10/9 | -14.73% 8/25 |
| 2017年 3月期 | 5,330 3/23 | 3,000 300 7/8 | 101,800 3/22 | 567億5632万 | 319億4540万 | +15.21% 3/21 | -11.74% 6/24 |
| 2018年 3月期 | 6,680 12/15 | 4,515 4/17 | 73,300 5/8 | 711億3175万 | 480億7782万 | +10.44% 9/26 | -7.73% 2/14 |
| 2019年 3月期 | 6,540 10/2 | 4,445 12/25 | 95,400 6/22 | 696億4096万 | 473億3243万 | +9.62% 7/27 | -15.51% 12/25 |
| 2020年 3月期 | 5,550 4/15 | 2,334 3/19 | 78,100 6/21 | 590億9898万 | 248億5351万 | +10.03% 4/10 | -22.53% 3/13 |
| 2021年 3月期 | 3,245 6/23 | 2,035 1/5 | 252,800 11/30 | 345億5427万 | 216億6962万 | +11.07% 6/9 | -10.44% 11/30 |
| 2022年 3月期 | 3,025 9/14 | 2,251 3/8 | 222,200 5/17 | 322億1160万 | 239億6969万 | +12.28% 9/6 | -11.09% 3/8 |
| 2023年 3月期 | 2,705 3/9 | 2,190 12/23 | 80,800 4/27 | 289億1338万 | 233億2014万 | +8.5% 2/21 | -5.55% 3/20 |
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/27
- 60%（1.6倍）
- 1986/12/27 vs 1985/12/28
- -29%（0.71倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- 22%（1.22倍）
- 1992/12/30 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 28%（1.28倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- 24%（1.24倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- 22%（1.22倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 42%（1.42倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）