株価チャート
株価
9/28
- 前日 (9/25)
- 588
- 始値
- 598
- 高値
- 612
- 安値
- 592
- 終値 +4.08%
- 612
- 出来高 -45.21%
- 1,142,400
乖離率
- 株価(5日)
移動平均値 - +1.83%
601 - 株価(25日)
移動平均値 - +8.51%
564 - 出来高(5日)
移動平均値 - -9.84%
1,267,020
2020/04/30~2020/09/28
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 |
---|---|---|---|---|---|---|---|---|---|---|
2020 | ||||||||||
09/28 | 598 | 612 | 592 | 612 | +4.08% | 1,142,400 | 1913億3150万 | +8.51% | 8.48 | 0.38 |
09/25 | 588 | 604 | 580 | 588 | +0.51% | 2,085,100 | 1838億2830万 | +5% | 8.14 | 0.37 |
09/24 | 601 | 604 | 584 | 585 | -2.66% | 958,400 | 1828億9040万 | +5.03% | 8.1 | 0.36 |
09/23 | 604 | 614 | 601 | 601 | -3.06% | 1,057,800 | 1878億9253万 | +8.48% | 8.32 | 0.37 |
09/18 | 605 | 620 | 599 | 620 | +2.14% | 1,091,400 | 1938億3256万 | +12.32% | 8.59 | 0.39 |
09/17 | 621 | 622 | 597 | 607 | -0.65% | 859,700 | 1897億6833万 | +10.56% | 8.41 | 0.38 |
09/16 | 610 | 620 | 606 | 611 | -0.65% | 681,900 | 1910億1886万 | +11.9% | 8.46 | 0.38 |
09/15 | 602 | 619 | 596 | 615 | +1.99% | 830,900 | 1922億6940万 | +13.26% | 8.52 | 0.38 |
09/14 | 582 | 603 | 582 | 603 | +4.69% | 1,048,400 | 1885億1780万 | +11.67% | 8.35 | 0.37 |
09/11 | 563 | 580 | 555 | 576 | +3.41% | 1,092,600 | 1800億7670万 | +7.46% | 7.98 | 0.36 |
09/10 | 548 | 561 | 546 | 557 | +1.46% | 496,800 | 1741億3667万 | +4.5% | 7.71 | 0.35 |
09/09 | 550 | 551 | 540 | 549 | -3.68% | 925,500 | 1716億3561万 | +3.39% | 7.6 | 0.34 |
09/08 | 560 | 570 | 556 | 570 | +1.79% | 435,600 | 1782億90万 | +7.75% | 7.89 | 0.35 |
09/07 | 550 | 567 | 550 | 560 | +2.56% | 688,900 | 1750億7457万 | +6.46% | 7.76 | 0.35 |
09/04 | 531 | 548 | 530 | 546 | +2.44% | 549,100 | 1706億9771万 | +4.4% | 7.56 | 0.34 |
09/03 | 542 | 542 | 533 | 533 | +0.19% | 410,600 | 1666億3348万 | +2.11% | 7.38 | 0.33 |
09/02 | 536 | 539 | 530 | 532 | -0.93% | 262,700 | 1663億2084万 | +2.11% | 7.37 | 0.33 |
09/01 | 530 | 538 | 527 | 537 | 0% | 423,100 | 1678億8401万 | +3.27% | 7.44 | 0.33 |
08/31 | 541 | 547 | 535 | 537 | -0.19% | 493,200 | 1678億8401万 | +3.47% | 7.44 | 0.33 |
08/28 | 550 | 553 | 533 | 538 | +0.19% | 776,200 | 1681億9664万 | +3.86% | 7.45 | 0.33 |
08/27 | 536 | 539 | 534 | 537 | -0.37% | 246,600 | 1678億8401万 | +3.67% | 7.44 | 0.33 |
08/26 | 531 | 540 | 528 | 539 | +1.13% | 329,500 | 1685億927万 | +4.26% | 7.47 | 0.34 |
08/25 | 531 | 535 | 523 | 533 | +3.9% | 638,400 | 1666億3348万 | +3.29% | 7.38 | 0.33 |
08/24 | 515 | 518 | 513 | 513 | +0.39% | 283,600 | 1603億8081万 | -0.39% | 7.11 | 0.32 |
08/21 | 518 | 521 | 509 | 511 | 0% | 247,900 | 1597億5555万 | -0.78% | 7.08 | 0.32 |
08/20 | 511 | 517 | 508 | 511 | +0.59% | 355,300 | 1597億5555万 | -0.78% | 7.08 | 0.32 |
08/19 | 508 | 511 | 504 | 508 | -1.93% | 534,800 | 1588億1765万 | -1.17% | 7.04 | 0.32 |
08/18 | 520 | 525 | 513 | 518 | -3.18% | 815,900 | 1619億4398万 | +0.78% | 7.17 | 0.32 |
08/17 | 524 | 539 | 523 | 535 | -1.11% | 407,500 | 1672億5874万 | +4.29% | 7.41 | 0.33 |
08/14 | 542 | 545 | 539 | 541 | -1.28% | 414,700 | 1691億3454万 | +5.87% | 7.49 | 0.34 |
08/13 | 538 | 549 | 534 | 548 | +2.05% | 757,400 | 1713億2297万 | +7.45% | 7.59 | 0.34 |
08/12 | 531 | 543 | 531 | 537 | +1.13% | 719,900 | 1678億8401万 | +5.5% | 7.44 | 0.33 |
08/11 | 504 | 531 | 503 | 531 | +6.63% | 942,800 | 1660億821万 | +4.53% | 7.35 | 0.33 |
08/07 | 495 | 503 | 495 | 498 | -0.4% | 426,300 | 1556億9131万 | -1.58% | 6.9 | 0.31 |
08/06 | 507 | 512 | 500 | 500 | -1.96% | 324,700 | 1563億1658万 | -1.38% | 6.93 | 0.31 |
08/05 | 509 | 512 | 502 | 510 | -0.78% | 262,500 | 1594億4291万 | +0.59% | 7.06 | 0.32 |
08/04 | 509 | 520 | 509 | 514 | +3.84% | 531,700 | 1606億9344万 | +1.38% | 7.12 | 0.32 |
08/03 | 489 | 497 | 488 | 495 | +2.7% | 303,200 | 1547億5341万 | -2.37% | 6.86 | 0.31 |
07/31 | 498 | 498 | 482 | 482 | -3.6% | 478,900 | 1506億8918万 | -4.93% | 6.68 | 0.3 |
07/30 | 514 | 514 | 499 | 500 | -1.96% | 379,400 | 1563億1658万 | -1.57% | 6.93 | 0.31 |
07/29 | 515 | 520 | 509 | 510 | -1.73% | 366,200 | 1594億4291万 | +0.2% | 7.06 | 0.32 |
07/28 | 519 | 526 | 517 | 519 | -0.57% | 414,400 | 1622億5661万 | +1.96% | 7.19 | 0.32 |
07/27 | 505 | 522 | 504 | 522 | +2.35% | 456,400 | 1631億9451万 | +2.76% | 7.23 | 0.32 |
07/22 | 523 | 525 | 510 | 510 | -1.35% | 356,200 | 1594億4291万 | +0.39% | 7.06 | 0.32 |
07/21 | 514 | 519 | 511 | 517 | +0.39% | 370,600 | 1616億3134万 | +1.77% | 7.16 | 0.32 |
07/20 | 510 | 518 | 508 | 515 | +0.98% | 305,700 | 1610億608万 | +1.38% | 7.13 | 0.32 |
07/17 | 516 | 517 | 507 | 510 | -0.97% | 358,300 | 1594億4291万 | +0.39% | 7.06 | 0.32 |
07/16 | 511 | 518 | 511 | 515 | +1.38% | 356,200 | 1610億608万 | +1.38% | 7.13 | 0.32 |
07/15 | 514 | 519 | 504 | 508 | -0.39% | 486,700 | 1588億1765万 | 0% | 7.04 | 0.32 |
07/14 | 508 | 516 | 506 | 510 | +0.39% | 503,500 | 1594億4291万 | +0.2% | 7.06 | 0.32 |
07/13 | 500 | 509 | 496 | 508 | +4.1% | 643,700 | 1588億1765万 | -0.39% | 7.04 | 0.32 |
07/10 | 500 | 502 | 488 | 488 | -2.98% | 659,700 | 1525億6498万 | -4.5% | 6.76 | 0.3 |
07/09 | 501 | 509 | 496 | 503 | +1.41% | 611,500 | 1572億5448万 | -1.76% | 6.97 | 0.31 |
07/08 | 502 | 510 | 496 | 496 | -1.98% | 476,700 | 1550億6605万 | -3.13% | 6.87 | 0.31 |
07/07 | 521 | 521 | 505 | 506 | -2.13% | 450,000 | 1581億9238万 | -1.36% | 7.01 | 0.31 |
07/06 | 505 | 519 | 505 | 517 | +2.38% | 370,500 | 1616億3134万 | +0.78% | 7.16 | 0.32 |
07/03 | 505 | 510 | 499 | 505 | +0.2% | 314,300 | 1578億7975万 | -1.37% | 6.99 | 0.31 |
07/02 | 497 | 507 | 497 | 504 | +1% | 561,100 | 1575億6711万 | -1.56% | 6.98 | 0.31 |
07/01 | 514 | 514 | 496 | 499 | -1.77% | 718,800 | 1560億395万 | -2.54% | 6.91 | 0.31 |
06/30 | 523 | 524 | 508 | 508 | -0.97% | 528,500 | 1588億1765万 | -0.78% | 7.04 | 0.32 |
06/29 | 506 | 517 | 503 | 513 | +0.2% | 677,100 | 1603億8081万 | +0.59% | 7.11 | 0.33 |
06/26 | 513 | 513 | 506 | 512 | +1.79% | 564,800 | 1600億6818万 | +0.79% | 7.09 | 0.33 |
06/25 | 501 | 503 | 495 | 503 | -0.2% | 552,500 | 1572億5448万 | -0.59% | 6.97 | 0.32 |
06/24 | 514 | 514 | 503 | 504 | -1.95% | 409,500 | 1575億6711万 | 0% | 6.98 | 0.32 |
06/23 | 511 | 520 | 510 | 514 | +0.59% | 469,900 | 1606億9344万 | +2.39% | 7.12 | 0.33 |
06/22 | 511 | 514 | 507 | 511 | 0% | 345,500 | 1597億5555万 | +2.2% | 7.08 | 0.33 |
06/19 | 515 | 516 | 505 | 511 | +0.2% | 675,900 | 1597億5555万 | +2.82% | 7.08 | 0.33 |
06/18 | 508 | 510 | 500 | 510 | -1.54% | 567,500 | 1594億4291万 | +3.24% | 7.06 | 0.32 |
06/17 | 519 | 520 | 512 | 518 | -0.96% | 707,500 | 1619億4398万 | +5.5% | 7.17 | 0.33 |
06/16 | 520 | 524 | 510 | 523 | +4.18% | 794,300 | 1635億714万 | +7.17% | 7.24 | 0.33 |
06/15 | 513 | 519 | 502 | 502 | -1.76% | 651,100 | 1569億4185万 | +3.51% | 6.95 | 0.32 |
06/12 | 507 | 517 | 503 | 511 | -1.16% | 849,900 | 1597億5555万 | +5.8% | 7.08 | 0.33 |
06/11 | 514 | 525 | 514 | 517 | -2.27% | 670,300 | 1616億3134万 | +7.71% | 7.16 | 0.33 |
06/10 | 530 | 532 | 525 | 529 | -0.38% | 580,800 | 1653億8294万 | +10.9% | 7.33 | 0.34 |
06/09 | 540 | 544 | 527 | 531 | -0.19% | 747,300 | 1660億821万 | +12.26% | 7.35 | 0.34 |
06/08 | 532 | 537 | 526 | 532 | +2.5% | 775,100 | 1663億2084万 | +13.19% | 7.37 | 0.34 |
06/05 | 523 | 524 | 514 | 519 | +0.97% | 739,300 | 1622億5661万 | +11.37% | 7.19 | 0.33 |
06/04 | 519 | 522 | 510 | 514 | +0.98% | 902,900 | 1606億9344万 | +11.02% | 7.12 | 0.33 |
06/03 | 516 | 517 | 504 | 509 | 0% | 891,500 | 1591億3028万 | +10.65% | 7.05 | 0.32 |
06/02 | 503 | 515 | 502 | 509 | +3.25% | 998,600 | 1591億3028万 | +11.38% | 7.05 | 0.32 |
06/01 | 497 | 502 | 491 | 493 | -2.38% | 744,000 | 1541億2815万 | +8.59% | 6.83 | 0.31 |
05/29 | 497 | 516 | 497 | 505 | -1.37% | 1,403,000 | 1578億7975万 | +11.97% | 6.99 | 0.32 |
05/28 | 497 | 519 | 496 | 512 | +5.35% | 1,426,900 | 1600億6818万 | +14.29% | 7.09 | 0.33 |
05/27 | 480 | 487 | 475 | 486 | +2.53% | 1,387,400 | 1519億3972万 | +9.21% | 6.73 | 0.31 |
05/26 | 462 | 476 | 460 | 474 | +2.6% | 722,600 | 1481億8812万 | +7.24% | 6.57 | 0.3 |
05/25 | 456 | 463 | 454 | 462 | +2.67% | 518,300 | 1444億3652万 | +5% | 6.4 | 0.29 |
05/22 | 454 | 457 | 450 | 450 | -0.22% | 604,500 | 1406億8492万 | +2.74% | 6.23 | 0.29 |
05/21 | 454 | 455 | 449 | 451 | -0.44% | 478,000 | 1409億9756万 | +2.97% | 6.25 | 0.29 |
05/20 | 451 | 456 | 450 | 453 | -0.88% | 774,700 | 1416億2282万 | +3.42% | 6.27 | 0.29 |
05/19 | 462 | 464 | 452 | 457 | +2.47% | 590,900 | 1428億7335万 | +4.34% | 6.33 | 0.29 |
05/18 | 444 | 450 | 440 | 446 | 0% | 549,300 | 1394億3439万 | +2.06% | 6.18 | 0.28 |
05/15 | 438 | 448 | 433 | 446 | +3.72% | 782,900 | 1394億3439万 | +2.06% | 6.18 | 0.28 |
05/14 | 444 | 444 | 430 | 430 | -4.23% | 801,500 | 1344億3226万 | -1.38% | 5.96 | 0.27 |
05/13 | 438 | 459 | 438 | 449 | +1.35% | 1,165,400 | 1403億7229万 | +3.22% | 6.22 | 0.29 |
05/12 | 447 | 449 | 441 | 443 | -0.67% | 580,500 | 1384億9649万 | +2.31% | 6.14 | 0.28 |
05/11 | 445 | 449 | 443 | 446 | +0.9% | 584,200 | 1394億3439万 | +3% | 6.18 | 0.28 |
05/08 | 437 | 444 | 435 | 442 | +2.79% | 718,300 | 1381億8386万 | +2.08% | 6.12 | 0.28 |
05/07 | 430 | 438 | 425 | 430 | -1.6% | 683,800 | 1344億3226万 | -1.15% | 5.96 | 0.27 |
05/01 | 441 | 442 | 435 | 437 | -2.67% | 635,200 | 1366億2069万 | 0% | 6.05 | 0.28 |
04/30 | 449 | 458 | 447 | 449 | +1.58% | 1,023,800 | 1403億7229万 | +2.28% | 6.22 | 0.29 |
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 | |
2007年 3月期 | 1,510 755 5/8 755 4/11 | 1,212 606 6/8 | 1,346,500 2,693,000 5/26 | - | - | +7.55% 7/4 | -10.23% 6/8 |
2008年 3月期 | 1,468 734 5/31 | 884 442 3/17 | 5,592,500 11,185,000 5/31 | - | - | +11.35% 4/30 | -13.55% 3/7 |
2009年 3月期 | 1,160 580 5/2 | 568 284 10/27 | 6,268,500 12,537,000 8/14 | - | - | +11.65% 12/29 | -23.43% 10/10 |
2010年 3月期 | 832 416 6/12 | 674 337 11/25 337 10/14 他2件 | 1,337,000 2,674,000 4/30 | - | - | +8.11% 6/12 | -9.05% 10/5 |
2011年 3月期 | 798 399 4/2 | 596 298 3/15 | 1,003,500 2,007,000 3/15 | 2494億8113万 | 1863億2926万 | +5.89% 2/21 | -14.41% 3/15 |
2012年 3月期 | 786 393 3/14 393 3/9 他2件 | 610 305 8/9 | 896,000 1,792,000 8/9 | 2457億2953万 | 1907億613万 | +9.94% 9/29 | -8.89% 4/24 |
2013年 3月期 | 928 464 3/29 | 480 240 9/6 | 19,103,000 38,206,000 11/30 | 2901億2342万 | 1500億6384万 | +17.59% 11/27 | -14.7% 5/16 |
2014年 3月期 | 1,058 529 5/7 | 720 360 6/17 360 6/13 | 1,817,500 3,635,000 4/5 | 3307億6571万 | 2250億9576万 | +11.67% 7/3 | -18.34% 5/30 |
2015年 3月期 | 1,402 701 3/18 | 808 404 4/11 | 2,106,500 4,213,000 11/4 | 4383億1170万 | 2526億760万 | +15.25% 11/5 | -10.8% 10/17 |
2016年 3月期 | 1,556 778 8/17 | 810 405 2/22 | 4,864,000 9,728,000 2/16 | 4864億5721万 | 2532億3286万 | +10.32% 4/25 | -26.96% 2/12 |
2017年 3月期 | 1,176 588 12/16 | 628 314 7/8 | 2,142,500 4,285,000 11/22 | 3676億5660万 | 1963億3363万 | +15.65% 12/9 | -12.85% 6/24 |
2018年 3月期 | 1,033 1/10 | 766 3/26 | 19,243,900 11/30 | 3229億5006万 | 2394億7700万 | +10.38% 12/20 | -11.63% 2/13 |
2019年 3月期 | 853 5/18 | 542 12/25 | 2,260,700 8/2 | 2666億7609万 | 1694億4717万 | +10.75% 8/2 | -15.87% 12/25 |
2020年 3月期 | 605 4/15 | 342 3/13 | 2,649,600 8/29 | 1891億4306万 | 1069億2054万 | +12.71% 9/17 | -26.22% 3/13 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 83%(1.83倍)
- 1985/12/28 vs 1984/12/28
- 30%(1.3倍)
- 1986/12/27 vs 1985/12/28
- 10%(1.1倍)
- 1987/12/28 vs 1986/12/27
- 50%(1.5倍)
- 1988/12/28 vs 1987/12/28
- 17%(1.17倍)
- 1989/12/29 vs 1988/12/28
- 27%(1.27倍)
- 1990/12/28 vs 1989/12/29
- -24%(0.76倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/30
- -7%(0.93倍)
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/30 vs 1997/12/30
- 42%(1.42倍)
- 1999/12/30 vs 1998/12/30
- -7%(0.93倍)
- 2000/12/29 vs 1999/12/30
- 5%(1.05倍)
- 2001/12/28 vs 2000/12/29
- -1%(0.99倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/30
- 32%(1.32倍)
- 2005/12/30 vs 2004/12/30
- 41%(1.41倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 32%(1.32倍)
- 2015/12/30 vs 2014/12/30
- 20%(1.2倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- -10%(0.9倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)