株価チャート
株価
9/29
- 前日 (9/28)
- 3,071
- 始値
- 3,110
- 高値
- 3,143
- 安値
- 3,082
- 終値 +1.34%
- 3,112
- 出来高 +47.69%
- 1,243,400
乖離率
- 株価（5日）
移動平均値 - -0.16%
3,117 - 株価（25日）
移動平均値 - +2.1%
3,048 - 出来高（5日）
移動平均値 - +52.29%
816,480
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 | 3,110 | 3,143 | 3,082 | 3,112 | +1.34% | 1,243,400 | 5276億3674万 | +2.1% | 8.78 | 0.7 |
| 09/28 | 3,100 | 3,148 | 3,067 | 3,071 | -1.51% | 841,900 | 5206億8522万 | +1.02% | 8.66 | 0.69 |
| 09/27 | 3,118 | 3,140 | 3,057 | 3,118 | -0.32% | 974,100 | 5286億5403万 | +2.77% | 8.79 | 0.7 |
| 09/26 | 3,160 | 3,168 | 3,118 | 3,128 | -0.92% | 524,000 | 5303億4952万 | +3.47% | 8.82 | 0.7 |
| 09/25 | 3,201 | 3,201 | 3,153 | 3,157 | -0.75% | 499,000 | 5352億6644万 | +4.81% | 8.9 | 0.71 |
| 09/22 | 3,180 | 3,211 | 3,154 | 3,181 | -1.39% | 528,400 | 5393億3562万 | +6% | 8.97 | 0.72 |
| 09/21 | 3,230 | 3,279 | 3,198 | 3,226 | +0.12% | 617,200 | 5469億6533万 | +7.82% | 9.1 | 0.73 |
| 09/20 | 3,303 | 3,312 | 3,214 | 3,222 | -2.45% | 900,800 | 5462億8713万 | +8.16% | 9.09 | 0.73 |
| 09/19 | 3,155 | 3,310 | 3,152 | 3,303 | +5.09% | 1,074,300 | 5600億2061万 | +11.25% | 9.31 | 0.74 |
| 09/15 | 3,162 | 3,170 | 3,123 | 3,143 | +1.22% | 929,900 | 5328億9276万 | +6.36% | 8.86 | 0.71 |
| 09/14 | 3,089 | 3,118 | 3,066 | 3,105 | +1.14% | 739,500 | 5264億4989万 | +5.4% | 8.76 | 0.7 |
| 09/13 | 2,968 | 3,085 | 2,958 | 3,070 | +5.21% | 972,600 | 5205億1567万 | +4.24% | 8.66 | 0.69 |
| 09/12 | 2,883 | 2,921 | 2,883 | 2,918 | +1.21% | 453,500 | 4947億4421万 | -0.98% | 8.23 | 0.66 |
| 09/11 | 2,924 | 2,930 | 2,872 | 2,883 | -0.89% | 487,300 | 4888億1000万 | -2.34% | 8.13 | 0.65 |
| 09/08 | 2,909 | 2,945 | 2,852 | 2,909 | -0.92% | 1,391,200 | 4932億1827万 | -1.66% | 8.2 | 0.66 |
| 09/07 | 2,964 | 2,987 | 2,936 | 2,936 | -1.21% | 757,200 | 4977億9610万 | -0.98% | 8.28 | 0.66 |
| 09/06 | 2,999 | 3,005 | 2,966 | 2,972 | -1.07% | 1,048,300 | 5038億9986万 | -0.07% | 8.38 | 0.67 |
| 09/05 | 3,021 | 3,021 | 2,977 | 3,004 | -0.66% | 368,100 | 5093億2543万 | +0.67% | 8.47 | 0.68 |
| 09/04 | 2,955 | 3,024 | 2,954 | 3,024 | +2.47% | 550,300 | 5127億1642万 | +1.1% | 8.53 | 0.68 |
| 09/01 | 2,956 | 2,977 | 2,936 | 2,951 | -0.47% | 454,000 | 5003億3933万 | -1.44% | 8.32 | 0.66 |
| 08/31 | 2,954 | 2,976 | 2,905 | 2,965 | -0.07% | 951,800 | 5027億1302万 | -1.17% | 8.36 | 0.67 |
| 08/30 | 3,004 | 3,013 | 2,955 | 2,967 | +0.1% | 706,500 | 5030億5212万 | -1.23% | 8.37 | 0.67 |
| 08/29 | 2,983 | 2,997 | 2,956 | 2,964 | -0.03% | 544,200 | 5025億4347万 | -1.59% | 8.36 | 0.67 |
| 08/28 | 2,918 | 2,970 | 2,910 | 2,965 | +2.38% | 449,000 | 5027億1302万 | -1.72% | 8.36 | 0.67 |
| 08/25 | 2,874 | 2,912 | 2,870 | 2,896 | -0.48% | 602,200 | 4910億1413万 | -4.17% | 8.17 | 0.65 |
| 08/24 | 2,926 | 2,927 | 2,882 | 2,910 | -0.44% | 516,600 | 4933億8782万 | -3.9% | 8.21 | 0.66 |
| 08/23 | 2,860 | 2,934 | 2,850 | 2,923 | +2.17% | 630,700 | 4955億9196万 | -3.72% | 8.24 | 0.66 |
| 08/22 | 2,854 | 2,868 | 2,818 | 2,861 | +0.67% | 960,500 | 4850億7992万 | -5.89% | 8.07 | 0.64 |
| 08/21 | 2,896 | 2,896 | 2,842 | 2,842 | -1.59% | 586,500 | 4818億5848万 | -6.7% | 8.01 | 0.64 |
| 08/18 | 2,923 | 2,935 | 2,877 | 2,888 | -2.17% | 517,400 | 4896億5774万 | -5.37% | 8.14 | 0.65 |
| 08/17 | 2,904 | 2,975 | 2,876 | 2,952 | +1.44% | 658,400 | 5005億888万 | -3.37% | 8.33 | 0.66 |
| 08/16 | 2,920 | 2,937 | 2,906 | 2,910 | -1.42% | 665,700 | 4933億8782万 | -4.84% | 8.21 | 0.66 |
| 08/15 | 2,972 | 2,985 | 2,936 | 2,952 | -0.03% | 611,600 | 5005億888万 | -3.66% | 8.33 | 0.66 |
| 08/14 | 2,956 | 2,989 | 2,871 | 2,953 | +0.78% | 1,616,300 | 5006億7843万 | -3.78% | 8.33 | 0.67 |
| 08/10 | 3,064 | 3,198 | 2,920 | 2,930 | -4.62% | 2,313,400 | 4967億7880万 | -4.72% | 8.26 | 0.66 |
| 08/09 | 3,120 | 3,139 | 3,065 | 3,072 | -1.6% | 463,100 | 5208億5477万 | -0.39% | 8.66 | 0.69 |
| 08/08 | 3,100 | 3,137 | 3,096 | 3,122 | +2.03% | 455,900 | 5293億3223万 | +1.1% | 8.8 | 0.7 |
| 08/07 | 3,020 | 3,105 | 2,997 | 3,060 | +0.92% | 429,900 | 5188億2018万 | -0.97% | 8.63 | 0.69 |
| 08/04 | 3,036 | 3,078 | 3,010 | 3,032 | -1.27% | 426,100 | 5140億7281万 | -1.97% | 8.55 | 0.68 |
| 08/03 | 3,125 | 3,153 | 3,063 | 3,071 | -2.82% | 490,700 | 5206億8522万 | -0.9% | 8.66 | 0.69 |
| 08/02 | 3,207 | 3,243 | 3,152 | 3,160 | -2.17% | 322,800 | 5357億7509万 | +1.74% | 8.91 | 0.71 |
| 08/01 | 3,182 | 3,230 | 3,167 | 3,230 | +1.48% | 315,500 | 5476億4353万 | +4.03% | 9.11 | 0.73 |
| 07/31 | 3,172 | 3,233 | 3,149 | 3,183 | +2.61% | 718,800 | 5396億7472万 | +2.68% | 8.98 | 0.72 |
| 07/28 | 3,042 | 3,115 | 3,016 | 3,102 | +0.45% | 1,782,100 | 5259億4124万 | +0.16% | 8.75 | 0.7 |
| 07/27 | 3,066 | 3,096 | 3,048 | 3,088 | +0.29% | 464,500 | 5235億6756万 | -0.35% | 8.71 | 0.7 |
| 07/26 | 3,121 | 3,131 | 3,059 | 3,079 | -2.22% | 439,700 | 5220億4162万 | -0.74% | 8.68 | 0.69 |
| 07/25 | 3,119 | 3,149 | 3,103 | 3,149 | +1.45% | 593,900 | 5339億1005万 | +1.48% | 8.88 | 0.71 |
| 07/24 | 3,085 | 3,135 | 3,071 | 3,104 | +1.14% | 602,800 | 5262億8034万 | -0.03% | 8.75 | 0.7 |
| 07/21 | 3,039 | 3,081 | 3,027 | 3,069 | +0.2% | 337,800 | 5203億4612万 | -1.29% | 8.66 | 0.69 |
| 07/20 | 3,097 | 3,100 | 3,043 | 3,063 | -1.1% | 454,800 | 5193億2883万 | -1.64% | 8.64 | 0.69 |
| 07/19 | 3,080 | 3,111 | 3,056 | 3,097 | +1.91% | 566,600 | 5250億9350万 | -0.67% | 8.73 | 0.7 |
| 07/18 | 2,988 | 3,045 | 2,973 | 3,039 | +1.37% | 355,800 | 5152億5965万 | -2.56% | 8.57 | 0.68 |
| 07/14 | 3,000 | 3,028 | 2,941 | 2,998 | -0.03% | 820,400 | 5083億814万 | -3.97% | 8.45 | 0.68 |
| 07/13 | 2,968 | 3,011 | 2,959 | 2,999 | +0.87% | 579,500 | 5084億7769万 | -4.03% | 8.46 | 0.68 |
| 07/12 | 3,032 | 3,032 | 2,939 | 2,973 | -1.36% | 552,200 | 5040億6941万 | -4.89% | 8.38 | 0.67 |
| 07/11 | 3,087 | 3,093 | 3,004 | 3,014 | -1.28% | 487,200 | 5110億2093万 | -3.68% | 8.5 | 0.68 |
| 07/10 | 3,099 | 3,100 | 3,036 | 3,053 | -0.72% | 589,000 | 5176億3334万 | -2.46% | 8.61 | 0.69 |
| 07/07 | 3,080 | 3,109 | 3,037 | 3,075 | -1% | 518,100 | 5213億6342万 | -1.76% | 8.67 | 0.69 |
| 07/06 | 3,141 | 3,153 | 3,092 | 3,106 | -2.02% | 365,400 | 5266億1944万 | -0.67% | 8.76 | 0.7 |
| 07/05 | 3,134 | 3,173 | 3,118 | 3,170 | +0.22% | 303,900 | 5374億7058万 | +1.67% | 8.94 | 0.71 |
| 07/04 | 3,194 | 3,199 | 3,150 | 3,163 | -0.16% | 324,500 | 5362億8374万 | +1.74% | 8.92 | 0.71 |
| 07/03 | 3,181 | 3,207 | 3,159 | 3,168 | +0.57% | 475,000 | 5371億3148万 | +2.09% | 8.93 | 0.71 |
| 06/30 | 3,174 | 3,202 | 3,139 | 3,150 | -0.88% | 456,400 | 5340億7960万 | +1.65% | 8.88 | 0.71 |
| 06/29 | 3,228 | 3,234 | 3,165 | 3,178 | -1.73% | 364,600 | 5388億2697万 | +2.71% | 8.96 | 0.72 |
| 06/28 | 3,170 | 3,235 | 3,141 | 3,234 | +3.36% | 483,000 | 5483億2172万 | +4.73% | 9.12 | 0.73 |
| 06/27 | 3,130 | 3,130 | 3,093 | 3,129 | +0.42% | 219,800 | 5305億1907万 | +1.52% | 8.82 | 0.7 |
| 06/26 | 3,100 | 3,146 | 3,070 | 3,116 | +0.19% | 270,400 | 5283億1493万 | +1.17% | 8.79 | 0.7 |
| 06/23 | 3,165 | 3,197 | 3,087 | 3,110 | -1.52% | 352,700 | 5272億9764万 | +1.01% | 8.77 | 0.7 |
| 06/22 | 3,165 | 3,184 | 3,156 | 3,158 | +0.1% | 251,000 | 5354億3599万 | +2.6% | 8.91 | 0.71 |
| 06/21 | 3,065 | 3,164 | 3,055 | 3,155 | +1.28% | 444,000 | 5349億2735万 | +2.67% | 8.9 | 0.71 |
| 06/20 | 3,174 | 3,175 | 3,092 | 3,115 | -2.44% | 594,000 | 5281億4538万 | +1.47% | 8.78 | 0.7 |
| 06/19 | 3,230 | 3,231 | 3,169 | 3,193 | 0% | 520,400 | 5413億7021万 | +4.18% | 9 | 0.72 |
| 06/16 | 3,200 | 3,207 | 3,144 | 3,193 | -0.34% | 738,600 | 5413億7021万 | +4.48% | 9 | 0.72 |
| 06/15 | 3,177 | 3,215 | 3,117 | 3,204 | +1.07% | 599,800 | 5432億3525万 | +5.15% | 9.04 | 0.72 |
| 06/14 | 3,165 | 3,180 | 3,132 | 3,170 | +1.6% | 511,100 | 5374億7058万 | +4.41% | 8.94 | 0.71 |
| 06/13 | 3,122 | 3,149 | 3,094 | 3,120 | +0.42% | 376,100 | 5289億9313万 | +3.04% | 8.8 | 0.7 |
| 06/12 | 3,108 | 3,167 | 3,083 | 3,107 | +0.88% | 549,500 | 5267億8899万 | +2.88% | 8.76 | 0.7 |
| 06/09 | 3,045 | 3,080 | 3,014 | 3,080 | +2.33% | 536,200 | 5222億1116万 | +2.22% | 8.69 | 0.69 |
| 06/08 | 3,055 | 3,069 | 2,990 | 3,010 | -1.18% | 482,700 | 5103億4273万 | +0.1% | 8.49 | 0.68 |
| 06/07 | 3,095 | 3,139 | 3,046 | 3,046 | -0.1% | 668,500 | 5164億4650万 | +1.36% | 8.59 | 0.69 |
| 06/06 | 3,027 | 3,066 | 2,988 | 3,049 | -0.2% | 383,100 | 5169億5514万 | +1.6% | 8.6 | 0.69 |
| 06/05 | 3,038 | 3,055 | 3,011 | 3,055 | +2.24% | 404,700 | 5179億7244万 | +2.04% | 8.62 | 0.69 |
| 06/02 | 2,930 | 2,988 | 2,910 | 2,988 | +3.03% | 506,600 | 5066億1265万 | +0.1% | 8.43 | 0.67 |
| 06/01 | 2,909 | 2,937 | 2,892 | 2,900 | -1.13% | 428,500 | 4916億9233万 | -2.72% | 8.18 | 0.65 |
| 05/31 | 2,991 | 3,010 | 2,917 | 2,933 | -3.04% | 946,400 | 4972億8745万 | -1.64% | 8.27 | 0.66 |
| 05/30 | 3,040 | 3,050 | 3,000 | 3,025 | -0.82% | 269,800 | 5128億8597万 | +1.51% | 8.53 | 0.68 |
| 05/29 | 3,065 | 3,100 | 3,040 | 3,050 | +0.99% | 439,500 | 5171億2469万 | +2.52% | 8.6 | 0.69 |
| 05/26 | 3,070 | 3,070 | 3,015 | 3,020 | -0.98% | 399,300 | 5120億3822万 | +1.75% | 8.52 | 0.68 |
| 05/25 | 3,040 | 3,080 | 3,040 | 3,050 | -0.49% | 294,400 | 5171億2469万 | +2.97% | 8.6 | 0.69 |
| 05/24 | 3,070 | 3,095 | 3,060 | 3,065 | -0.49% | 319,500 | 5196億6793万 | +3.69% | 8.64 | 0.69 |
| 05/23 | 3,105 | 3,130 | 3,080 | 3,080 | -0.48% | 510,800 | 5222億1116万 | +4.76% | 8.69 | 0.69 |
| 05/22 | 3,065 | 3,100 | 3,045 | 3,095 | +0.32% | 468,200 | 5247億5440万 | +5.81% | 8.73 | 0.7 |
| 05/19 | 3,080 | 3,120 | 3,060 | 3,085 | +1.31% | 672,000 | 5230億5891万 | +5.98% | 8.7 | 0.69 |
| 05/18 | 3,090 | 3,095 | 3,035 | 3,045 | -0.49% | 505,300 | 5162億7695万 | +5.15% | 8.59 | 0.69 |
| 05/17 | 3,015 | 3,070 | 2,998 | 3,060 | +2.14% | 631,300 | 5188億2018万 | +6.18% | 8.63 | 0.69 |
| 05/16 | 2,981 | 2,996 | 2,949 | 2,996 | +0.4% | 531,400 | 5079億6904万 | +4.54% | 8.45 | 0.67 |
| 05/15 | 2,980 | 3,015 | 2,912 | 2,984 | +1.02% | 906,900 | 5059億3445万 | +4.67% | 8.42 | 0.67 |
| 05/12 | 2,953 | 3,025 | 2,912 | 2,954 | +1.06% | 1,253,400 | 5008億4798万 | +4.01% | 8.33 | 0.67 |
| 05/11 | 2,940 | 2,940 | 2,903 | 2,923 | -1.52% | 594,500 | 4955億9196万 | +3.21% | 8.24 | 0.66 |
| 05/10 | 2,953 | 2,972 | 2,921 | 2,968 | +1.12% | 442,500 | 5032億2167万 | +4.99% | 8.37 | 0.67 |
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 | 1,888 944 7/2 | 872 436 3/17 | 3,981,500 7,963,000 8/9 | - | - | +14.18% 9/26 | -19.01% 1/22 |
| 2009年 3月期 | 1,316 658 9/4 | 602 301 2/12 | 3,639,500 7,279,000 9/4 | - | - | +17.14% 3/17 | -30.26% 10/10 |
| 2010年 3月期 | 1,084 542 8/10 | 628 314 11/27 | 2,838,500 5,677,000 6/23 | 1856億8811万 | 1075億7577万 | +13.73% 12/28 | -14.4% 11/27 |
| 2011年 3月期 | 978 489 7/21 489 7/14 | 636 318 3/15 | 2,831,000 5,662,000 5/14 | 1675億3042万 | 1089億4616万 | +9.63% 7/29 | -20.71% 3/15 |
| 2012年 12月期 | 1,248 624 12/28 | 842 421 1/6 | 2,404,500 4,809,000 5/11 | 2137億8115万 | 1442億3375万 | +12.7% 2/20 | -9.03% 5/21 |
| 2013年 12月期 | 2,624 1,312 5/8 1,312 5/7 | 1,208 604 1/9 | 9,954,000 19,908,000 5/31 | 4494億8857万 | 2069億2919万 | +20.63% 2/18 | -18.39% 6/7 |
| 2014年 12月期 | 2,370 1,185 12/8 | 1,658 829 2/5 | 3,365,000 6,730,000 2/14 | 4059億7882万 | 2840億1387万 | +11.79% 12/5 | -6.97% 4/9 |
| 2015年 12月期 | 2,904 1,452 5/28 | 1,837 12/28 | 3,345,900 12/10 | 4923億7053万 | 3114億6166万 | +9.4% 3/10 | -15.59% 9/4 |
| 2016年 12月期 | 2,233 12/16 | 1,170 6/28 | 2,851,700 5/13 | 3786億309万 | 1983億7242万 | +13.92% 11/15 | -18.33% 6/24 |
| 2017年 12月期 | 2,834 12/22 | 1,939 2/9 | 2,660,000 2/20 | 4805億209万 | 3287億5566万 | +10.77% 2/21 | -7.78% 2/6 |
| 2018年 12月期 | 2,899 1/24 | 1,906 12/26 | 1,813,300 2/19 | 4915億2278万 | 3231億6054万 | +6.92% 9/26 | -14.96% 12/26 |
| 2019年 12月期 | 2,529 11/8 | 1,795 6/3 | 1,792,500 5/14 | 4287億8962万 | 3043億4060万 | +9.7% 11/5 | -11.36% 5/14 |
| 2020年 12月期 | 2,117 1/10 | 1,112 3/19 | 10,685,900 11/30 | 3589億3540万 | 1885億3857万 | +16.85% 6/8 | -31.05% 3/18 |
| 2021年 12月期 | 2,483 6/28 | 1,497 1/5 | 2,366,100 8/11 | 4209億9036万 | 2538億1497万 | +12.19% 2/22 | -9.87% 8/20 |
| 2022年 12月期 | 2,395 9/9 | 1,391 3/8 | 3,477,300 8/10 | 4060億7004万 | 2358億4277万 | +13.2% 8/18 | -15.59% 3/8 |
| 最新 | 3,112 2023/9/29 | 1,243,400 | 5276億3674万 | +2.1% 3,048 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 11%（1.11倍）
- 1987/12/28 vs 1986/12/27
- 80%（1.8倍）
- 1988/12/28 vs 1987/12/28
- 68%（1.68倍）
- 1989/12/29 vs 1988/12/28
- 49%（1.49倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -17%（0.83倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 36%（1.36倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 44%（1.44倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/09/29 vs 2022/12/30
- 51%（1.51倍）
- 過去安値
350円（1983/01/27） - 788%（8.88倍）
3,112円（9/29）