株価チャート
株価
9/25
- 前日 (9/21)
- 4,890
- 始値
- 4,845
- 高値
- 4,975
- 安値
- 4,830
- 終値 +1.74%
- 4,975
- 出来高 +20.25%
- 94,400
乖離率
- 株価（5日）
移動平均値 - +4.04%
4,782 - 株価（25日）
移動平均値 - +10.83%
4,489 - 出来高（5日）
移動平均値 - +52.55%
61,880
2018/05/02～2018/09/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 09/25 | 4,845 | 4,975 | 4,830 | 4,975 | +1.74% | 94,400 | 1722億6110万 | +10.83% | 14.52 | 0.52 |
| 09/21 | 4,820 | 4,890 | 4,790 | 4,890 | +2.52% | 78,500 | 1693億1794万 | +9.52% | 14.27 | 0.51 |
| 09/20 | 4,700 | 4,775 | 4,650 | 4,770 | +1.6% | 44,200 | 1651億6290万 | +7.41% | 13.92 | 0.5 |
| 09/19 | 4,600 | 4,700 | 4,600 | 4,695 | +2.51% | 51,400 | 1625億6600万 | +6.2% | 13.7 | 0.49 |
| 09/18 | 4,500 | 4,595 | 4,500 | 4,580 | +1.66% | 40,900 | 1585億8408万 | +3.9% | 13.36 | 0.48 |
| 09/14 | 4,485 | 4,530 | 4,470 | 4,505 | +1.12% | 84,900 | 1559億8718万 | +2.5% | 13.15 | 0.47 |
| 09/13 | 4,380 | 4,475 | 4,365 | 4,455 | +1.95% | 39,600 | 1542億5592万 | +1.43% | 13 | 0.46 |
| 09/12 | 4,490 | 4,500 | 4,305 | 4,370 | -2.13% | 49,200 | 1513億1276万 | -0.57% | 12.75 | 0.45 |
| 09/11 | 4,505 | 4,505 | 4,450 | 4,465 | -0.45% | 22,600 | 1546億217万 | +1.43% | 13.03 | 0.46 |
| 09/10 | 4,440 | 4,520 | 4,415 | 4,485 | +1.01% | 50,200 | 1552億9468万 | +1.82% | 13.09 | 0.47 |
| 09/07 | 4,415 | 4,460 | 4,390 | 4,440 | -0.56% | 27,000 | 1537億3654万 | +0.77% | 12.96 | 0.46 |
| 09/06 | 4,430 | 4,480 | 4,430 | 4,465 | -0.11% | 30,400 | 1546億217万 | +1.18% | 13.03 | 0.46 |
| 09/05 | 4,410 | 4,495 | 4,410 | 4,470 | +0.34% | 42,100 | 1547億7530万 | +1.04% | 13.04 | 0.47 |
| 09/04 | 4,420 | 4,465 | 4,390 | 4,455 | +1.25% | 38,200 | 1542億5592万 | +0.38% | 13 | 0.46 |
| 09/03 | 4,425 | 4,445 | 4,360 | 4,400 | -1.23% | 18,600 | 1523億5152万 | -1.1% | 12.84 | 0.46 |
| 08/31 | 4,410 | 4,475 | 4,400 | 4,455 | +0.22% | 31,000 | 1542億5592万 | -0.34% | 13 | 0.46 |
| 08/30 | 4,465 | 4,480 | 4,425 | 4,445 | 0% | 17,100 | 1539億966万 | -0.76% | 12.97 | 0.46 |
| 08/29 | 4,425 | 4,485 | 4,420 | 4,445 | +1.6% | 24,700 | 1539億966万 | -0.91% | 12.97 | 0.46 |
| 08/28 | 4,430 | 4,445 | 4,375 | 4,375 | -0.79% | 18,600 | 1514億8589万 | -2.56% | 12.77 | 0.46 |
| 08/27 | 4,360 | 4,420 | 4,340 | 4,410 | +1.26% | 21,900 | 1526億9778万 | -1.91% | 12.87 | 0.46 |
| 08/24 | 4,340 | 4,365 | 4,335 | 4,355 | +1.28% | 20,400 | 1507億9338万 | -3.27% | 12.71 | 0.45 |
| 08/23 | 4,310 | 4,315 | 4,285 | 4,300 | +0.23% | 27,200 | 1488億8899万 | -4.49% | 12.55 | 0.45 |
| 08/22 | 4,305 | 4,350 | 4,280 | 4,290 | -1.38% | 38,600 | 1485億4273万 | -4.79% | 12.52 | 0.45 |
| 08/21 | 4,330 | 4,360 | 4,295 | 4,350 | -0.46% | 20,200 | 1506億2025万 | -3.48% | 12.69 | 0.45 |
| 08/20 | 4,350 | 4,400 | 4,350 | 4,370 | -0.46% | 37,200 | 1513億1276万 | -2.95% | 12.75 | 0.45 |
| 08/17 | 4,300 | 4,415 | 4,275 | 4,390 | +2.69% | 31,600 | 1520億527万 | -2.42% | 12.81 | 0.46 |
| 08/16 | 4,200 | 4,280 | 4,170 | 4,275 | -0.12% | 37,000 | 1480億2335万 | -4.87% | 12.47 | 0.44 |
| 08/15 | 4,380 | 4,395 | 4,245 | 4,280 | -1.83% | 30,300 | 1481億9648万 | -4.72% | 12.49 | 0.45 |
| 08/14 | 4,275 | 4,380 | 4,270 | 4,360 | +2.11% | 32,400 | 1509億6651万 | -2.92% | 12.72 | 0.45 |
| 08/13 | 4,380 | 4,385 | 4,235 | 4,270 | -3.72% | 48,100 | 1478億5023万 | -4.79% | 12.46 | 0.44 |
| 08/10 | 4,520 | 4,540 | 4,425 | 4,435 | -1.99% | 39,000 | 1535億6341万 | -1.05% | 12.94 | 0.46 |
| 08/09 | 4,545 | 4,550 | 4,505 | 4,525 | -0.55% | 27,600 | 1566億7969万 | +1.19% | 13.2 | 0.47 |
| 08/08 | 4,500 | 4,610 | 4,500 | 4,550 | +0.44% | 36,300 | 1575億4532万 | +1.93% | 13.28 | 0.47 |
| 08/07 | 4,520 | 4,540 | 4,470 | 4,530 | +0.22% | 38,500 | 1568億5282万 | +1.64% | 13.22 | 0.47 |
| 08/06 | 4,535 | 4,575 | 4,445 | 4,520 | -1.74% | 102,500 | 1565億656万 | +1.57% | 13.19 | 0.47 |
| 08/03 | 4,710 | 4,745 | 4,580 | 4,600 | -3.06% | 49,500 | 1592億7659万 | +3.49% | 13.42 | 0.48 |
| 08/02 | 4,810 | 4,870 | 4,730 | 4,745 | -1.35% | 54,300 | 1642億9727万 | +6.94% | 13.85 | 0.49 |
| 08/01 | 4,775 | 4,840 | 4,680 | 4,810 | +1.48% | 72,300 | 1665億4791万 | +8.73% | 14.04 | 0.5 |
| 07/31 | 4,880 | 4,955 | 4,730 | 4,740 | -3.76% | 96,800 | 1641億2414万 | +7.56% | 13.83 | 0.49 |
| 07/30 | 4,800 | 4,940 | 4,785 | 4,925 | +5.35% | 113,800 | 1705億2983万 | +12.11% | 14.37 | 0.51 |
| 07/27 | 4,600 | 4,720 | 4,600 | 4,675 | +1.08% | 43,800 | 1618億7349万 | +6.91% | 13.64 | 0.49 |
| 07/26 | 4,600 | 4,645 | 4,580 | 4,625 | +1.87% | 35,600 | 1601億4222万 | +5.96% | 13.5 | 0.48 |
| 07/25 | 4,550 | 4,580 | 4,525 | 4,540 | 0% | 24,800 | 1571億9907万 | +4.01% | 13.25 | 0.47 |
| 07/24 | 4,600 | 4,635 | 4,510 | 4,540 | -0.22% | 48,100 | 1571億9907万 | +3.94% | 13.25 | 0.47 |
| 07/23 | 4,400 | 4,590 | 4,390 | 4,550 | +4.48% | 71,900 | 1575億4532万 | +4% | 13.28 | 0.47 |
| 07/20 | 4,360 | 4,405 | 4,345 | 4,355 | -0.91% | 23,100 | 1507億9338万 | -0.66% | 12.71 | 0.45 |
| 07/19 | 4,350 | 4,400 | 4,325 | 4,395 | +1.74% | 31,700 | 1521億7840万 | -0.18% | 12.83 | 0.46 |
| 07/18 | 4,310 | 4,360 | 4,305 | 4,320 | +1.53% | 33,100 | 1495億8149万 | -2.26% | 12.61 | 0.45 |
| 07/17 | 4,260 | 4,345 | 4,250 | 4,255 | -0.23% | 74,700 | 1473億3085万 | -4.15% | 12.42 | 0.44 |
| 07/13 | 4,295 | 4,305 | 4,260 | 4,265 | 0% | 36,400 | 1476億7710万 | -4.37% | 12.45 | 0.44 |
| 07/12 | 4,290 | 4,315 | 4,260 | 4,265 | +0.83% | 32,400 | 1476億7710万 | -4.84% | 12.45 | 0.44 |
| 07/11 | 4,210 | 4,250 | 4,150 | 4,230 | -0.59% | 34,700 | 1464億6521万 | -6.08% | 12.34 | 0.44 |
| 07/10 | 4,240 | 4,320 | 4,240 | 4,255 | +0.95% | 31,400 | 1473億3085万 | -6.01% | 12.42 | 0.44 |
| 07/09 | 4,165 | 4,235 | 4,145 | 4,215 | +0.6% | 44,900 | 1459億4583万 | -7.3% | 12.3 | 0.44 |
| 07/06 | 4,225 | 4,230 | 4,185 | 4,190 | +0.12% | 38,800 | 1450億8020万 | -8.3% | 12.23 | 0.44 |
| 07/05 | 4,280 | 4,280 | 4,160 | 4,185 | -2.9% | 48,400 | 1449億707万 | -8.7% | 12.21 | 0.44 |
| 07/04 | 4,335 | 4,375 | 4,310 | 4,310 | -1.71% | 46,500 | 1492億3524万 | -6.26% | 12.58 | 0.45 |
| 07/03 | 4,360 | 4,385 | 4,330 | 4,385 | +0.8% | 55,600 | 1518億3214万 | -4.8% | 12.8 | 0.46 |
| 07/02 | 4,385 | 4,400 | 4,335 | 4,350 | -1.25% | 42,500 | 1506億2025万 | -5.76% | 12.69 | 0.45 |
| 06/29 | 4,400 | 4,435 | 4,375 | 4,405 | +0.23% | 35,100 | 1525億2465万 | -4.84% | 12.85 | 0.46 |
| 06/28 | 4,390 | 4,430 | 4,370 | 4,395 | -0.34% | 39,800 | 1521億7840万 | -5.3% | 12.83 | 0.46 |
| 06/27 | 4,400 | 4,440 | 4,375 | 4,410 | +0.34% | 32,600 | 1526億9778万 | -5.28% | 12.87 | 0.46 |
| 06/26 | 4,330 | 4,415 | 4,325 | 4,395 | +0.11% | 41,600 | 1521億7840万 | -5.93% | 12.83 | 0.46 |
| 06/25 | 4,430 | 4,485 | 4,380 | 4,390 | -0.79% | 31,400 | 1520億527万 | -6.4% | 12.81 | 0.46 |
| 06/22 | 4,440 | 4,450 | 4,370 | 4,425 | -1.12% | 85,000 | 1532億1716万 | -6.05% | 12.91 | 0.47 |
| 06/21 | 4,575 | 4,595 | 4,460 | 4,475 | -3.14% | 44,700 | 1549億4842万 | -5.43% | 13.06 | 0.47 |
| 06/20 | 4,665 | 4,665 | 4,570 | 4,620 | -0.22% | 42,600 | 1599億6910万 | -2.76% | 13.48 | 0.49 |
| 06/19 | 4,680 | 4,710 | 4,630 | 4,630 | -1.8% | 28,600 | 1603億1535万 | -2.83% | 13.51 | 0.49 |
| 06/18 | 4,785 | 4,785 | 4,690 | 4,715 | -1.15% | 22,400 | 1632億5851万 | -1.32% | 13.76 | 0.5 |
| 06/15 | 4,865 | 4,865 | 4,770 | 4,770 | -1.04% | 50,100 | 1651億6290万 | -0.4% | 13.92 | 0.5 |
| 06/14 | 4,770 | 4,870 | 4,735 | 4,820 | +0.1% | 51,300 | 1668億9417万 | +0.48% | 14.07 | 0.51 |
| 06/13 | 4,800 | 4,845 | 4,800 | 4,815 | +0.31% | 26,200 | 1667億2104万 | +0.29% | 14.05 | 0.51 |
| 06/12 | 4,835 | 4,835 | 4,785 | 4,800 | +0.31% | 35,000 | 1662億166万 | -0.08% | 14.01 | 0.51 |
| 06/11 | 4,810 | 4,825 | 4,780 | 4,785 | -0.52% | 21,800 | 1656億8228万 | -0.42% | 13.96 | 0.5 |
| 06/08 | 4,805 | 4,845 | 4,785 | 4,810 | -0.21% | 64,300 | 1665億4791万 | +0.12% | 14.04 | 0.51 |
| 06/07 | 4,820 | 4,855 | 4,805 | 4,820 | +0.1% | 33,900 | 1668億9417万 | +0.35% | 14.07 | 0.51 |
| 06/06 | 4,700 | 4,815 | 4,700 | 4,815 | +1.26% | 48,300 | 1667億2104万 | +0.27% | 14.05 | 0.51 |
| 06/05 | 4,725 | 4,765 | 4,685 | 4,755 | +0.11% | 32,400 | 1646億4352万 | -1.06% | 13.88 | 0.5 |
| 06/04 | 4,610 | 4,760 | 4,610 | 4,750 | +4.05% | 64,500 | 1644億7039万 | -1.33% | 13.86 | 0.5 |
| 06/01 | 4,520 | 4,605 | 4,475 | 4,565 | +0.44% | 62,600 | 1580億6470万 | -5.39% | 13.32 | 0.48 |
| 05/31 | 4,530 | 4,545 | 4,460 | 4,545 | +0.66% | 165,100 | 1573億7220万 | -6.13% | 13.26 | 0.48 |
| 05/30 | 4,560 | 4,560 | 4,480 | 4,515 | -2.48% | 65,000 | 1563億3344万 | -7.02% | 13.18 | 0.48 |
| 05/29 | 4,680 | 4,695 | 4,620 | 4,630 | -0.96% | 44,200 | 1603億1535万 | -4.91% | 13.51 | 0.49 |
| 05/28 | 4,720 | 4,720 | 4,635 | 4,675 | -0.64% | 54,300 | 1618億7349万 | -4.16% | 13.64 | 0.49 |
| 05/25 | 4,745 | 4,765 | 4,675 | 4,705 | -1.36% | 36,200 | 1629億1225万 | -3.74% | 13.73 | 0.5 |
| 05/24 | 4,815 | 4,815 | 4,740 | 4,770 | -0.93% | 32,800 | 1651億6290万 | -2.57% | 13.92 | 0.5 |
| 05/23 | 4,825 | 4,845 | 4,785 | 4,815 | -0.52% | 20,700 | 1667億2104万 | -1.83% | 14.05 | 0.51 |
| 05/22 | 4,895 | 4,895 | 4,835 | 4,840 | -1.12% | 25,400 | 1675億8667万 | -1.43% | 14.12 | 0.51 |
| 05/21 | 4,935 | 4,935 | 4,880 | 4,895 | -1.51% | 29,800 | 1694億9107万 | -0.35% | 14.28 | 0.52 |
| 05/18 | 4,980 | 4,980 | 4,925 | 4,970 | +0.3% | 33,900 | 1720億8797万 | +1.22% | 14.5 | 0.52 |
| 05/17 | 4,990 | 4,995 | 4,940 | 4,955 | 0% | 35,700 | 1715億6859万 | +1% | 14.46 | 0.52 |
| 05/16 | 4,940 | 5,000 | 4,935 | 4,955 | -0.2% | 41,500 | 1715億6859万 | +1.06% | 14.46 | 0.52 |
| 05/15 | 4,990 | 5,020 | 4,945 | 4,965 | -0.5% | 40,200 | 1719億1484万 | +1.37% | 14.49 | 0.52 |
| 05/14 | 4,945 | 5,030 | 4,940 | 4,990 | +0.4% | 42,000 | 1727億8048万 | +2% | 14.56 | 0.53 |
| 05/11 | 4,865 | 4,975 | 4,860 | 4,970 | +1.33% | 35,600 | 1720億8797万 | +1.84% | 14.5 | 0.52 |
| 05/10 | 4,900 | 4,940 | 4,870 | 4,905 | +0.31% | 23,100 | 1698億3732万 | +0.8% | 14.31 | 0.52 |
| 05/09 | 4,855 | 4,890 | 4,830 | 4,890 | +1.03% | 40,400 | 1693億1794万 | +0.74% | 14.27 | 0.52 |
| 05/08 | 4,735 | 4,870 | 4,735 | 4,840 | +1.68% | 47,800 | 1675億8667万 | -0.14% | 14.12 | 0.51 |
| 05/07 | 4,785 | 4,785 | 4,720 | 4,760 | -0.63% | 32,600 | 1648億1665万 | -1.69% | 13.89 | 0.5 |
| 05/02 | 4,785 | 4,790 | 4,750 | 4,790 | +0.1% | 29,400 | 1658億5541万 | -1.03% | 13.98 | 0.5 |
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 | 5,530 553 6/18 | 3,590 359 3/17 | 117,700 1,177,000 11/20 | - | - | +10.85% 10/11 | -13.21% 8/17 |
| 2009年 3月期 | 4,830 483 6/26 | 2,970 297 10/28 | 123,300 1,233,000 10/10 | - | - | +14.71% 11/5 | -22.8% 10/10 |
| 2010年 3月期 | 4,140 414 4/2 | 2,990 299 3/9 299 2/25 | 113,400 1,134,000 6/12 | - | - | +7.78% 6/15 | -7.56% 10/14 |
| 2011年 3月期 | 3,380 338 4/12 | 2,300 230 3/15 | 93,900 939,000 6/18 | 1250億8670万 | 851億1817万 | +8.18% 2/21 | -19.73% 3/15 |
| 2012年 3月期 | 3,010 301 3/16 | 2,140 214 6/20 214 6/17 | 96,900 969,000 3/9 | 1113億9377万 | 791億9690万 | +11.24% 7/8 | -9.3% 4/27 |
| 2013年 3月期 | 3,900 390 3/22 390 3/21 | 2,130 213 7/24 | 105,900 1,059,000 3/8 | 1443億3081万 | 788億2682万 | +16.39% 2/4 | -11.44% 5/18 |
| 2014年 3月期 | 4,150 415 5/15 | 2,900 290 6/17 | 147,300 1,473,000 4/5 | 1535億8278万 | 1073億2291万 | +10.62% 7/3 | -15.94% 6/13 |
| 2015年 3月期 | 4,730 473 2/20 | 3,400 340 10/17 | 137,500 1,375,000 11/4 | 1690億2819万 | 1215億18万 | +14.67% 2/19 | -8.9% 10/17 |
| 2016年 3月期 | 5,850 585 11/19 | 3,410 341 2/12 | 158,200 1,582,000 2/1 | 2090億5178万 | 1218億5753万 | +8.45% 3/15 | -22.3% 2/12 |
| 2017年 3月期 | 5,490 549 12/16 | 3,120 312 7/8 312 6/28 | 128,500 1,285,000 7/29 | 1900億9315万 | 1114億9428万 | +18.69% 8/1 | -11.06% 6/24 |
| 2018年 3月期 | 5,620 10/27 | 4,140 414 4/17 414 4/14 | 158,400 1,584,000 5/15 | 1945億9445万 | 1433億4893万 | +10.6% 5/15 | -9.8% 11/28 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%（1.28倍）
- 1985/12/28 vs 1984/12/28
- 49%（1.49倍）
- 1986/12/27 vs 1985/12/28
- 10%（1.1倍）
- 1987/12/28 vs 1986/12/27
- 43%（1.43倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -26%（0.74倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -30%（0.7倍）
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）