株価チャート
株価
9/29
- 前日 (9/28)
- 1,962
- 始値
- 1,968
- 高値
- 1,978
- 安値
- 1,956
- 終値 +0.1%
- 1,964
- 出来高 +12.02%
- 162,200
乖離率
- 株価（5日）
移動平均値 - -0.86%
1,981 - 株価（25日）
移動平均値 - -1.16%
1,987 - 出来高（5日）
移動平均値 - -4.45%
169,760
2023/05/10～2023/09/29
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 | ||||||||||
| 09/29 | 1,968 | 1,978 | 1,956 | 1,964 | +0.1% | 162,200 | 2932億6727万 | -1.16% | 20.9 | 2.13 |
| 09/28 | 1,969 | 1,974 | 1,941 | 1,962 | -0.91% | 144,800 | 2929億6862万 | -1.21% | 20.87 | 2.12 |
| 09/27 | 1,955 | 1,985 | 1,944 | 1,980 | +0.05% | 229,400 | 2956億5641万 | -0.2% | 21.07 | 2.14 |
| 09/26 | 2,015 | 2,015 | 1,979 | 1,979 | -1.93% | 130,200 | 2955億709万 | -0.15% | 21.06 | 2.14 |
| 09/25 | 1,990 | 2,018 | 1,972 | 2,018 | +2.07% | 182,200 | 3013億3062万 | +2.02% | 21.47 | 2.18 |
| 09/22 | 1,962 | 1,988 | 1,960 | 1,977 | -0.1% | 242,000 | 2952億844万 | +0.25% | 21.03 | 2.14 |
| 09/21 | 1,983 | 1,992 | 1,962 | 1,979 | -0.85% | 161,500 | 2955億709万 | +0.51% | 21.06 | 2.14 |
| 09/20 | 1,993 | 2,008 | 1,985 | 1,996 | -0.05% | 186,100 | 2980億4555万 | +1.53% | 21.24 | 2.16 |
| 09/19 | 1,992 | 2,010 | 1,980 | 1,997 | -0.2% | 191,600 | 2981億9487万 | +1.73% | 21.25 | 2.16 |
| 09/15 | 2,019 | 2,021 | 1,996 | 2,001 | -0.55% | 243,900 | 2987億9216万 | +2.09% | 21.29 | 2.17 |
| 09/14 | 2,022 | 2,030 | 2,009 | 2,012 | -0.15% | 105,000 | 3004億3469万 | +2.92% | 21.41 | 2.18 |
| 09/13 | 2,018 | 2,020 | 1,999 | 2,015 | -0.49% | 99,600 | 3008億8266万 | +3.33% | 21.44 | 2.18 |
| 09/12 | 2,004 | 2,025 | 1,999 | 2,025 | +1.25% | 123,300 | 3023億7587万 | +4.11% | 21.55 | 2.19 |
| 09/11 | 2,034 | 2,044 | 1,987 | 2,000 | -1.23% | 171,400 | 2986億4284万 | +2.99% | 21.28 | 2.16 |
| 09/08 | 2,019 | 2,037 | 1,998 | 2,025 | -1.22% | 304,800 | 3023億7587万 | +4.54% | 21.55 | 2.19 |
| 09/07 | 2,049 | 2,061 | 2,040 | 2,050 | -0.05% | 227,700 | 3061億891万 | +6.22% | 21.81 | 2.22 |
| 09/06 | 1,992 | 2,062 | 1,992 | 2,051 | +2.55% | 330,300 | 3062億5823万 | +6.71% | 21.82 | 2.22 |
| 09/05 | 1,983 | 2,000 | 1,973 | 2,000 | +0.86% | 138,800 | 2986億4284万 | +4.49% | 21.28 | 2.16 |
| 09/04 | 1,975 | 1,986 | 1,964 | 1,983 | +0.56% | 116,700 | 2961億437万 | +3.88% | 21.1 | 2.15 |
| 09/01 | 1,946 | 1,974 | 1,943 | 1,972 | +1.49% | 134,800 | 2944億6184万 | +3.63% | 20.98 | 2.13 |
| 08/31 | 1,931 | 1,950 | 1,929 | 1,943 | +0.62% | 131,000 | 2901億3152万 | +2.16% | 20.67 | 2.1 |
| 08/30 | 1,947 | 1,953 | 1,930 | 1,931 | -0.72% | 144,400 | 2883億3966万 | +1.58% | 20.55 | 2.09 |
| 08/29 | 1,949 | 1,952 | 1,935 | 1,945 | +0.62% | 108,400 | 2904億3016万 | +2.37% | 20.69 | 2.1 |
| 08/28 | 1,934 | 1,939 | 1,921 | 1,933 | +0.42% | 89,400 | 2886億3830万 | +1.74% | 20.57 | 2.09 |
| 08/25 | 1,908 | 1,931 | 1,902 | 1,925 | -0.72% | 145,300 | 2874億4373万 | +1.32% | 20.48 | 2.08 |
| 08/24 | 1,925 | 1,939 | 1,924 | 1,939 | +0.88% | 142,200 | 2895億3423万 | +2.05% | 20.63 | 2.1 |
| 08/23 | 1,911 | 1,923 | 1,892 | 1,922 | +0.1% | 147,600 | 2869億9577万 | +1.1% | 20.45 | 2.08 |
| 08/22 | 1,901 | 1,930 | 1,884 | 1,920 | +1.64% | 174,400 | 2866億9712万 | +0.89% | 20.43 | 2.08 |
| 08/21 | 1,884 | 1,902 | 1,875 | 1,889 | +0.91% | 145,900 | 2820億6816万 | -0.84% | 20.1 | 2.04 |
| 08/18 | 1,873 | 1,885 | 1,862 | 1,872 | -1.06% | 178,200 | 2795億2970万 | -1.84% | 19.92 | 2.03 |
| 08/17 | 1,914 | 1,917 | 1,881 | 1,892 | -1.15% | 163,600 | 2825億1612万 | -0.94% | 20.13 | 2.05 |
| 08/16 | 1,906 | 1,937 | 1,905 | 1,914 | -0.21% | 172,300 | 2858億119万 | +0.1% | 20.36 | 2.07 |
| 08/15 | 1,916 | 1,919 | 1,885 | 1,918 | +0.26% | 188,800 | 2863億9848万 | +0.26% | 20.41 | 2.08 |
| 08/14 | 1,885 | 1,916 | 1,882 | 1,913 | +1.49% | 175,600 | 2856億5187万 | +0.05% | 20.35 | 2.07 |
| 08/10 | 1,897 | 1,900 | 1,868 | 1,885 | -0.26% | 158,400 | 2814億7087万 | -1.46% | 20.06 | 2.04 |
| 08/09 | 1,891 | 1,896 | 1,878 | 1,890 | -0.53% | 250,900 | 2822億1748万 | -1.31% | 20.11 | 2.05 |
| 08/08 | 1,931 | 1,932 | 1,897 | 1,900 | -1.35% | 290,500 | 2837億1069万 | -0.94% | 20.22 | 2.06 |
| 08/07 | 1,877 | 1,927 | 1,865 | 1,926 | +1.64% | 285,100 | 2875億9305万 | +0.26% | 20.49 | 2.08 |
| 08/04 | 1,866 | 1,909 | 1,851 | 1,895 | +2.6% | 397,400 | 2829億6409万 | -1.46% | 20.16 | 2.05 |
| 08/03 | 1,842 | 1,859 | 1,834 | 1,847 | +0.22% | 347,200 | 2757億9666万 | -4.15% | 19.65 | 2 |
| 08/02 | 1,832 | 1,867 | 1,829 | 1,843 | -0.7% | 377,100 | 2751億9937万 | -4.61% | 19.61 | 1.99 |
| 08/01 | 1,880 | 1,891 | 1,855 | 1,856 | -0.96% | 302,900 | 2771億4055万 | -4.13% | 19.75 | 2.01 |
| 07/31 | 1,876 | 1,894 | 1,845 | 1,874 | +1.85% | 646,300 | 2798億2834万 | -3.4% | 19.94 | 2.03 |
| 07/28 | 1,903 | 1,913 | 1,763 | 1,840 | -4.61% | 967,100 | 2747億5141万 | -5.3% | 19.58 | 1.99 |
| 07/27 | 1,915 | 1,929 | 1,903 | 1,929 | +0.52% | 148,700 | 2880億4102万 | -1.08% | 20.52 | 2.09 |
| 07/26 | 1,918 | 1,924 | 1,908 | 1,919 | -0.16% | 209,300 | 2865億4780万 | -1.74% | 20.42 | 2.08 |
| 07/25 | 1,920 | 1,934 | 1,915 | 1,922 | -0.77% | 189,500 | 2869億9577万 | -1.79% | 20.45 | 2.08 |
| 07/24 | 1,943 | 1,946 | 1,928 | 1,937 | +0.47% | 175,500 | 2892億3559万 | -1.27% | 20.61 | 2.1 |
| 07/21 | 1,918 | 1,942 | 1,911 | 1,928 | -0.26% | 116,800 | 2878億9169万 | -1.88% | 20.51 | 2.09 |
| 07/20 | 1,955 | 1,968 | 1,933 | 1,933 | -1.98% | 147,400 | 2886億3830万 | -1.73% | 20.57 | 2.09 |
| 07/19 | 1,975 | 1,981 | 1,966 | 1,972 | +0.56% | 92,700 | 2944億6184万 | +0.1% | 20.98 | 2.13 |
| 07/18 | 1,956 | 1,970 | 1,950 | 1,961 | +0.15% | 150,300 | 2928億1930万 | -0.51% | 20.86 | 2.12 |
| 07/14 | 1,962 | 1,973 | 1,937 | 1,958 | 0% | 114,900 | 2923億7134万 | -0.71% | 20.83 | 2.12 |
| 07/13 | 1,945 | 1,964 | 1,942 | 1,958 | +0.77% | 187,200 | 2923億7134万 | -0.76% | 20.83 | 2.12 |
| 07/12 | 1,957 | 1,957 | 1,935 | 1,943 | -0.05% | 162,900 | 2901億3152万 | -1.47% | 20.67 | 2.1 |
| 07/11 | 1,936 | 1,949 | 1,934 | 1,944 | +1.14% | 171,500 | 2902億8084万 | -1.42% | 20.68 | 2.1 |
| 07/10 | 1,925 | 1,934 | 1,911 | 1,922 | +0.84% | 235,200 | 2869億9577万 | -2.58% | 20.45 | 2.08 |
| 07/07 | 1,926 | 1,930 | 1,905 | 1,906 | -0.99% | 237,600 | 2846億662万 | -3.49% | 20.28 | 2.06 |
| 07/06 | 1,911 | 1,939 | 1,901 | 1,925 | -0.62% | 262,600 | 2874億4373万 | -2.63% | 20.48 | 2.08 |
| 07/05 | 1,951 | 1,955 | 1,937 | 1,937 | -1.48% | 162,500 | 2892億3559万 | -1.97% | 20.61 | 2.1 |
| 07/04 | 1,965 | 1,976 | 1,954 | 1,966 | -0.46% | 176,800 | 2935億6591万 | -0.46% | 20.92 | 2.13 |
| 07/03 | 1,989 | 1,996 | 1,975 | 1,975 | -0.45% | 318,100 | 2949億980万 | +0.1% | 21.01 | 2.14 |
| 06/30 | 1,992 | 1,992 | 1,969 | 1,984 | -0.5% | 253,200 | 2962億5369万 | +0.71% | 21.11 | 2.15 |
| 06/29 | 1,995 | 2,005 | 1,979 | 1,994 | +0.55% | 207,600 | 2977億4691万 | +1.42% | 21.22 | 2.16 |
| 06/28 | 1,947 | 1,984 | 1,947 | 1,983 | +1.95% | 247,800 | 2961億437万 | +1.02% | 21.1 | 2.15 |
| 06/27 | 1,925 | 1,946 | 1,916 | 1,945 | +0.52% | 186,600 | 2904億3016万 | -0.77% | 20.69 | 2.1 |
| 06/26 | 1,947 | 1,948 | 1,921 | 1,935 | -0.72% | 299,600 | 2889億3694万 | -1.23% | 20.59 | 2.09 |
| 06/23 | 2,020 | 2,021 | 1,948 | 1,949 | -3.37% | 231,700 | 2910億2744万 | -0.46% | 20.74 | 2.11 |
| 06/22 | 2,016 | 2,036 | 2,012 | 2,017 | +0.05% | 201,200 | 3011億8130万 | +3.12% | 21.46 | 2.18 |
| 06/21 | 2,014 | 2,028 | 2,004 | 2,016 | -0.3% | 296,700 | 3010億3198万 | +3.28% | 21.45 | 2.18 |
| 06/20 | 2,021 | 2,032 | 2,002 | 2,022 | -0.69% | 280,700 | 3019億2791万 | +3.91% | 21.51 | 2.19 |
| 06/19 | 2,031 | 2,038 | 2,015 | 2,036 | +1.04% | 233,200 | 3040億1841万 | +4.89% | 21.66 | 2.2 |
| 06/16 | 1,998 | 2,019 | 1,981 | 2,015 | +1.31% | 503,200 | 3008億8266万 | +4.19% | 21.44 | 2.18 |
| 06/15 | 2,007 | 2,012 | 1,984 | 1,989 | -0.6% | 298,300 | 2970億30万 | +3.22% | 21.16 | 2.15 |
| 06/14 | 2,020 | 2,021 | 1,992 | 2,001 | -0.25% | 284,600 | 2987億9216万 | +4.11% | 21.29 | 2.17 |
| 06/13 | 1,986 | 2,021 | 1,983 | 2,006 | +1.11% | 293,100 | 2995億3877万 | +4.7% | 21.34 | 2.17 |
| 06/12 | 1,964 | 1,992 | 1,964 | 1,984 | +1.02% | 154,500 | 2962億5369万 | +3.87% | 21.11 | 2.15 |
| 06/09 | 1,972 | 1,973 | 1,949 | 1,964 | +1.5% | 272,400 | 2932億6727万 | +3.21% | 20.9 | 2.13 |
| 06/08 | 1,954 | 1,957 | 1,925 | 1,935 | -1.38% | 151,600 | 2889億3694万 | +2.06% | 20.59 | 2.09 |
| 06/07 | 1,980 | 1,987 | 1,957 | 1,962 | -0.2% | 251,700 | 2929億6862万 | +3.86% | 20.87 | 2.12 |
| 06/06 | 1,959 | 1,968 | 1,946 | 1,966 | +0.1% | 206,100 | 2935億6591万 | +4.69% | 20.92 | 2.13 |
| 06/05 | 1,974 | 1,975 | 1,946 | 1,964 | +0.82% | 184,400 | 2932億6727万 | +5.36% | 20.9 | 2.13 |
| 06/02 | 1,919 | 1,949 | 1,910 | 1,948 | +1.56% | 221,700 | 2908億7812万 | +5.3% | 20.73 | 2.11 |
| 06/01 | 1,903 | 1,919 | 1,887 | 1,918 | +0.74% | 242,600 | 2863億9848万 | +4.41% | 20.41 | 2.08 |
| 05/31 | 1,898 | 1,907 | 1,877 | 1,904 | -0.31% | 444,600 | 2843億798万 | +4.27% | 20.26 | 2.06 |
| 05/30 | 1,900 | 1,910 | 1,891 | 1,910 | +0.47% | 180,000 | 2852億391万 | +5.23% | 20.32 | 2.07 |
| 05/29 | 1,908 | 1,916 | 1,899 | 1,901 | +0.42% | 201,600 | 2838億6002万 | +5.38% | 20.23 | 2.06 |
| 05/26 | 1,900 | 1,902 | 1,888 | 1,893 | -0.47% | 218,900 | 2826億6544万 | +5.58% | 20.14 | 2.05 |
| 05/25 | 1,917 | 1,925 | 1,899 | 1,902 | -0.99% | 175,900 | 2840億934万 | +6.67% | 20.24 | 2.06 |
| 05/24 | 1,916 | 1,930 | 1,903 | 1,921 | -0.1% | 193,800 | 2868億4644万 | +8.41% | 20.44 | 2.08 |
| 05/23 | 1,910 | 1,933 | 1,899 | 1,923 | +0.79% | 346,600 | 2871億4509万 | +9.2% | 20.46 | 2.08 |
| 05/22 | 1,904 | 1,916 | 1,898 | 1,908 | +0.47% | 277,800 | 2849億527万 | +9.09% | 20.3 | 2.06 |
| 05/19 | 1,901 | 1,905 | 1,891 | 1,899 | -0.16% | 310,500 | 2835億6137万 | +9.33% | 20.2 | 2.06 |
| 05/18 | 1,890 | 1,905 | 1,879 | 1,902 | +1.28% | 340,800 | 2840億934万 | +10.2% | 20.24 | 2.06 |
| 05/17 | 1,887 | 1,892 | 1,867 | 1,878 | -0.37% | 293,200 | 2804億2562万 | +9.57% | 19.98 | 2.03 |
| 05/16 | 1,880 | 1,885 | 1,868 | 1,885 | +0.91% | 312,200 | 2814億7087万 | +10.75% | 20.06 | 2.04 |
| 05/15 | 1,867 | 1,878 | 1,858 | 1,868 | +0.76% | 296,000 | 2789億3241万 | +10.53% | 19.87 | 2.02 |
| 05/12 | 1,858 | 1,869 | 1,845 | 1,854 | -0.22% | 326,300 | 2768億4191万 | +10.42% | 19.73 | 2.01 |
| 05/11 | 1,839 | 1,868 | 1,839 | 1,858 | +0.65% | 215,500 | 2774億3920万 | +11.19% | 19.77 | 2.01 |
| 05/10 | 1,869 | 1,884 | 1,839 | 1,846 | -0.54% | 512,900 | 2756億4734万 | +11.07% | 19.64 | 2 |
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 | 583 1,748 3/31 | 341 1,024 8/10 | 2,747,700 915,900 8/13 | - | - | +22.01% 3/31 | -15.65% 8/10 |
| 2009年 3月期 | 559 1,676 4/1 | 242 726 3/12 | 1,459,500 486,500 8/12 | - | - | +13% 4/7 | -20.11% 10/10 |
| 2010年 3月期 | 446 1,338 8/24 | 268 805 4/1 | 1,363,200 454,400 2/1 | - | - | +15.69% 3/31 | -10.96% 1/28 |
| 2011年 3月期 | 422 1,267 4/5 | 285 856 11/8 | 1,164,900 388,300 11/24 | 630億6341万 | 426億637万 | +10.9% 12/9 | -15.57% 3/15 |
| 2012年 3月期 | 420 1,259 12/8 | 315 944 5/23 | 1,090,200 363,400 10/28 | 626億6522万 | 469億8647万 | +9.78% 6/30 | -8.05% 10/27 |
| 2013年 3月期 | 623 1,868 3/29 1,868 3/27 | 382 1,145 4/5 | 1,142,400 380,800 12/19 | 929億7747万 | 569億9100万 | +16.02% 5/7 | -4.48% 9/14 |
| 2014年 3月期 | 872 2,615 11/13 | 575 1,725 4/2 | 1,591,800 530,600 5/7 | 1301億5850万 | 858億5981万 | +16.64% 5/13 | -13.75% 6/7 |
| 2015年 3月期 | 893 2,680 7/30 | 659 1,977 4/24 | 1,816,500 605,500 12/3 | 1333億9380万 | 984億281万 | +8.8% 5/15 | -9.76% 2/9 |
| 2016年 3月期 | 947 2,841 6/25 | 543 1,628 2/12 | 1,072,500 357,500 3/31 | 1414億738万 | 810億3175万 | +9.41% 10/22 | -15.36% 8/25 |
| 2017年 3月期 | 750 2,251 1/6 | 521 1,563 8/17 | 1,049,700 349,900 5/2 | 1120億4083万 | 777億9646万 | +11.02% 5/8 | -15.02% 8/16 |
| 2018年 3月期 | 1,043 3,130 11/8 | 691 2,074 4/13 | 1,091,400 363,800 4/28 | 1557億9201万 | 1032億3087万 | +15.06% 11/7 | -10.48% 2/14 |
| 2019年 3月期 | 984 2,952 4/25 | 729 2,187 1/30 | 946,800 315,600 10/30 | 1469億3227万 | 1088億5531万 | +9.36% 7/31 | -10.22% 12/25 |
| 2020年 3月期 | 1,485 4,455 3/31 | 838 2,513 8/6 | 1,464,300 488,100 3/25 | 2217億4231万 | 1250億8157万 | +18.64% 4/16 | -13.28% 3/23 |
| 2021年 3月期 | 2,335 7/30 | 1,247 3,740 4/6 | 3,430,900 7/30 | 3486億6551万 | 1861億5403万 | +19.33% 5/25 | -9.61% 8/28 |
| 2022年 3月期 | 2,289 9/15 | 1,530 1/31 | 1,445,200 2/1 | 3417億9673万 | 2284億6177万 | +11.45% 8/3 | -11.13% 10/29 |
| 2023年 3月期 | 2,008 7/27 | 1,512 11/2 | 1,804,400 10/28 | 2998億3741万 | 2257億7398万 | +12.28% 5/9 | -8.03% 9/26 |
| 最新 | 1,964 2023/9/29 | 162,200 | 2932億6727万 | -1.16% 1,987 | |||
年間値上がり率
- 1985/12/28 vs 1984/12/28
- 10%（1.1倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- -3%（0.97倍）
- 1988/12/28 vs 1987/12/28
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 67%（1.67倍）
- 1990/12/27 vs 1989/12/29
- -11%（0.89倍）
- 1991/12/30 vs 1990/12/27
- -33%（0.67倍）
- 1992/12/30 vs 1991/12/30
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/30
- 27%（1.27倍）
- 1994/12/30 vs 1993/12/30
- 28%（1.28倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -13%（0.87倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- -44%（0.56倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/09/29 vs 2022/12/30
- 19%（1.19倍）
- 過去安値
200円（2003/03/19） - 880%（9.8倍）
1,964円（9/29）