株価チャート
株価
9/18
- 前日 (9/17)
- 922
- 始値
- 915
- 高値
- 922
- 安値
- 907
- 終値 -0.76%
- 915
- 出来高 -22.57%
- 901,100
乖離率
- 株価（5日）
移動平均値 - +0.11%
914 - 株価（25日）
移動平均値 - +0.99%
906 - 出来高（5日）
移動平均値 - -26.34%
1,223,300
2024/04/24～2024/09/18
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 09/18 | 915 | 922 | 907 | 915 | -0.76% | 901,100 | 2858億7370万 | +0.99% | 11.85 | 1.11 |
| 09/17 | 924 | 926 | 910 | 922 | +1.32% | 1,163,800 | 2880億6071万 | +1.99% | 11.94 | 1.11 |
| 09/13 | 916 | 918 | 907 | 910 | -0.98% | 1,273,200 | 2843億1155万 | +1.11% | 11.79 | 1.1 |
| 09/12 | 921 | 922 | 912 | 919 | +1.43% | 1,283,400 | 2871億2342万 | +2.45% | 11.9 | 1.11 |
| 09/11 | 932 | 934 | 900 | 906 | -3.62% | 1,495,000 | 2830億6183万 | +1.34% | 11.73 | 1.1 |
| 09/10 | 925 | 943 | 921 | 940 | +1.29% | 1,644,000 | 2936億8446万 | +5.62% | 12.17 | 1.14 |
| 09/09 | 905 | 928 | 901 | 928 | +0.43% | 1,199,200 | 2899億3529万 | +5.22% | 12.02 | 1.12 |
| 09/06 | 938 | 943 | 920 | 924 | -1.18% | 1,129,500 | 2886億8557万 | +5.12% | 11.97 | 1.12 |
| 09/05 | 912 | 941 | 912 | 935 | +1.41% | 1,376,700 | 2921億2230万 | +6.74% | 12.11 | 1.13 |
| 09/04 | 925 | 944 | 916 | 922 | -3.25% | 1,587,400 | 2880億6071万 | +5.37% | 11.94 | 1.11 |
| 09/03 | 945 | 962 | 943 | 953 | +1.6% | 1,897,000 | 2977億4605万 | +9.16% | 12.34 | 1.15 |
| 09/02 | 930 | 941 | 928 | 938 | +1.3% | 1,337,900 | 2930億5959万 | +7.69% | 12.15 | 1.13 |
| 08/30 | 925 | 926 | 917 | 926 | +0.11% | 1,736,600 | 2893億1043万 | +6.68% | 11.99 | 1.12 |
| 08/29 | 920 | 926 | 916 | 925 | +0.54% | 1,132,700 | 2889億9800万 | +6.69% | 11.98 | 1.12 |
| 08/28 | 936 | 943 | 916 | 920 | -1.6% | 1,680,900 | 2874億3585万 | +6.36% | 11.92 | 1.11 |
| 08/27 | 913 | 936 | 905 | 935 | +4.59% | 3,159,900 | 2921億2230万 | +8.09% | 12.11 | 1.13 |
| 08/26 | 885 | 898 | 882 | 894 | +1.71% | 1,618,000 | 2793億1266万 | +3.59% | 11.58 | 1.08 |
| 08/23 | 873 | 885 | 872 | 879 | +1.03% | 1,119,400 | 2746億2621万 | +1.85% | 11.38 | 1.06 |
| 08/22 | 874 | 875 | 868 | 870 | +0.58% | 1,023,400 | 2718億1434万 | +0.69% | 11.27 | 1.05 |
| 08/21 | 856 | 870 | 855 | 865 | 0% | 909,900 | 2702億5218万 | +0.12% | 11.2 | 1.05 |
| 08/20 | 865 | 871 | 861 | 865 | +0.7% | 1,260,500 | 2702億5218万 | +0.12% | 11.2 | 1.05 |
| 08/19 | 874 | 875 | 855 | 859 | -1.72% | 1,422,100 | 2683億7760万 | -0.58% | 11.13 | 1.04 |
| 08/16 | 871 | 875 | 861 | 874 | +0.92% | 1,461,300 | 2730億6406万 | +1.16% | 11.32 | 1.06 |
| 08/15 | 862 | 872 | 860 | 866 | +0.46% | 1,079,500 | 2705億6461万 | +0.35% | 11.22 | 1.05 |
| 08/14 | 855 | 862 | 852 | 862 | +0.94% | 1,246,500 | 2693億1489万 | 0% | 11.16 | 1.04 |
| 08/13 | 838 | 858 | 835 | 854 | +1.79% | 1,400,600 | 2668億1545万 | -0.81% | 11.06 | 1.03 |
| 08/09 | 850 | 860 | 831 | 839 | +1.82% | 2,531,700 | 2621億2900万 | -2.44% | 10.87 | 1.01 |
| 08/08 | 848 | 854 | 823 | 824 | -3.63% | 2,536,400 | 2574億4254万 | -4.3% | 10.67 | 1 |
| 08/07 | 806 | 880 | 806 | 855 | +6.34% | 4,175,700 | 2671億2788万 | -0.93% | 11.07 | 1.03 |
| 08/06 | 800 | 817 | 747 | 804 | +7.77% | 3,511,400 | 2511億9394万 | -6.84% | 10.41 | 0.97 |
| 08/05 | 791 | 805 | 740 | 746 | -10.23% | 2,812,800 | 2330億7298万 | -13.86% | 9.66 | 0.9 |
| 08/02 | 846 | 847 | 830 | 831 | -4.37% | 1,627,000 | 2596億2956万 | -4.48% | 10.76 | 1 |
| 08/01 | 890 | 901 | 865 | 869 | -3.66% | 1,446,500 | 2715億191万 | -0.34% | 11.25 | 1.05 |
| 07/31 | 884 | 903 | 883 | 902 | +2.38% | 1,106,200 | 2818億1210万 | +3.56% | 11.68 | 1.09 |
| 07/30 | 886 | 888 | 879 | 881 | -0.56% | 962,600 | 2752億5107万 | +1.26% | 11.41 | 1.07 |
| 07/29 | 885 | 895 | 882 | 886 | +1.03% | 864,000 | 2768億1322万 | +1.96% | 11.47 | 1.07 |
| 07/26 | 889 | 890 | 875 | 877 | -1.13% | 1,260,400 | 2740億135万 | +1.15% | 11.36 | 1.06 |
| 07/25 | 874 | 892 | 870 | 887 | +0.45% | 1,319,800 | 2771億2565万 | +2.42% | 11.49 | 1.07 |
| 07/24 | 909 | 909 | 882 | 883 | -2.86% | 1,646,300 | 2758億7593万 | +2.2% | 11.44 | 1.07 |
| 07/23 | 900 | 909 | 896 | 909 | +1% | 1,066,200 | 2839億9912万 | +5.33% | 11.77 | 1.1 |
| 07/22 | 895 | 900 | 890 | 900 | +1.24% | 1,291,900 | 2811億8724万 | +4.65% | 11.66 | 1.09 |
| 07/19 | 904 | 905 | 880 | 889 | -1.55% | 1,519,000 | 2777億5051万 | +3.61% | 11.51 | 1.07 |
| 07/18 | 885 | 911 | 879 | 903 | +3.08% | 2,322,500 | 2821億2454万 | +5.37% | 11.69 | 1.09 |
| 07/17 | 871 | 878 | 866 | 876 | +0.92% | 1,527,300 | 2736億8892万 | +2.46% | 11.35 | 1.06 |
| 07/16 | 874 | 876 | 863 | 868 | +0.12% | 1,239,400 | 2711億8948万 | +1.4% | 11.24 | 1.05 |
| 07/12 | 846 | 872 | 845 | 867 | +2.24% | 2,645,600 | 2708億7705万 | +1.29% | 11.23 | 1.05 |
| 07/11 | 848 | 851 | 845 | 848 | +0.24% | 1,465,600 | 2649億4087万 | -1.05% | 10.98 | 1.03 |
| 07/10 | 840 | 849 | 838 | 846 | +0.48% | 1,300,300 | 2643億1601万 | -1.4% | 10.96 | 1.02 |
| 07/09 | 837 | 846 | 835 | 842 | +0.84% | 1,066,900 | 2630億6629万 | -1.98% | 10.9 | 1.02 |
| 07/08 | 835 | 838 | 832 | 835 | -0.6% | 1,192,800 | 2608億7928万 | -3.02% | 10.81 | 1.01 |
| 07/05 | 851 | 854 | 838 | 840 | -1.52% | 2,095,800 | 2624億4143万 | -2.67% | 10.88 | 1.02 |
| 07/04 | 862 | 867 | 853 | 853 | -1.5% | 1,194,600 | 2665億302万 | -1.27% | 11.05 | 1.03 |
| 07/03 | 871 | 872 | 861 | 866 | -0.57% | 1,103,300 | 2705億6461万 | +0.12% | 11.22 | 1.05 |
| 07/02 | 865 | 875 | 865 | 871 | +0.35% | 892,800 | 2721億2677万 | +0.69% | 11.28 | 1.05 |
| 07/01 | 867 | 874 | 866 | 868 | +0.58% | 934,200 | 2711億8948万 | +0.23% | 11.24 | 1.05 |
| 06/28 | 860 | 867 | 858 | 863 | +0.12% | 811,700 | 2696億2732万 | -0.46% | 11.18 | 1.04 |
| 06/27 | 859 | 863 | 853 | 862 | -0.23% | 1,093,300 | 2693億1489万 | -0.81% | 11.16 | 1.04 |
| 06/26 | 870 | 870 | 860 | 864 | -0.35% | 1,109,000 | 2699億3975万 | -0.92% | 11.19 | 1.04 |
| 06/25 | 855 | 868 | 852 | 867 | +2% | 1,122,500 | 2708億7705万 | -0.8% | 11.23 | 1.05 |
| 06/24 | 852 | 854 | 839 | 850 | +0.83% | 1,190,800 | 2655億6573万 | -2.97% | 11.01 | 1.03 |
| 06/21 | 838 | 846 | 838 | 843 | +0.6% | 1,680,300 | 2633億7872万 | -3.99% | 10.92 | 1.02 |
| 06/20 | 846 | 850 | 833 | 838 | -1.18% | 1,243,600 | 2618億1657万 | -4.99% | 10.85 | 1.01 |
| 06/19 | 849 | 853 | 845 | 848 | -0.24% | 542,800 | 2649億4087万 | -4.18% | 10.98 | 1.03 |
| 06/18 | 856 | 856 | 846 | 850 | +0.12% | 737,700 | 2655億6573万 | -4.28% | 11.01 | 1.03 |
| 06/17 | 860 | 863 | 840 | 849 | -0.59% | 1,181,000 | 2652億5330万 | -4.71% | 11 | 1.03 |
| 06/14 | 846 | 858 | 843 | 854 | +0.59% | 1,600,500 | 2668億1545万 | -4.47% | 11.06 | 1.03 |
| 06/13 | 863 | 866 | 847 | 849 | -1.96% | 1,285,000 | 2652億5330万 | -5.56% | 11 | 1.03 |
| 06/12 | 881 | 883 | 864 | 866 | -1.7% | 905,100 | 2705億6461万 | -4.1% | 11.22 | 1.05 |
| 06/11 | 887 | 895 | 881 | 881 | -0.56% | 666,200 | 2752億5107万 | -2.76% | 11.41 | 1.07 |
| 06/10 | 880 | 887 | 880 | 886 | +1.03% | 654,300 | 2768億1322万 | -2.53% | 11.47 | 1.07 |
| 06/07 | 875 | 879 | 874 | 877 | +0.46% | 554,200 | 2740億135万 | -3.84% | 11.36 | 1.06 |
| 06/06 | 875 | 879 | 869 | 873 | -0.23% | 752,900 | 2727億5163万 | -4.59% | 11.31 | 1.06 |
| 06/05 | 882 | 884 | 874 | 875 | -1.13% | 993,800 | 2733億7649万 | -4.68% | 11.33 | 1.06 |
| 06/04 | 890 | 892 | 878 | 885 | -0.34% | 1,115,100 | 2765億79万 | -3.91% | 11.46 | 1.07 |
| 06/03 | 885 | 896 | 885 | 888 | +0.68% | 960,100 | 2774億3808万 | -3.9% | 11.5 | 1.07 |
| 05/31 | 873 | 882 | 872 | 882 | +1.61% | 1,310,100 | 2755億6350万 | -4.85% | 11.42 | 1.07 |
| 05/30 | 859 | 869 | 853 | 868 | -0.23% | 1,473,700 | 2711億8948万 | -6.67% | 11.24 | 1.05 |
| 05/29 | 881 | 886 | 867 | 870 | -2.58% | 1,666,600 | 2718億1434万 | -6.75% | 11.27 | 1.05 |
| 05/28 | 900 | 906 | 887 | 893 | -0.89% | 1,784,300 | 2790億23万 | -4.59% | 11.57 | 1.08 |
| 05/27 | 917 | 919 | 900 | 901 | -1.74% | 1,273,600 | 2814億9967万 | -3.94% | 11.67 | 1.09 |
| 05/24 | 910 | 923 | 906 | 917 | 0% | 1,191,300 | 2864億9856万 | -2.34% | 11.88 | 1.11 |
| 05/23 | 911 | 919 | 905 | 917 | +0.33% | 1,068,000 | 2864億9856万 | -2.45% | 11.88 | 1.11 |
| 05/22 | 922 | 925 | 913 | 914 | -0.54% | 966,000 | 2855億6127万 | -2.87% | 11.84 | 1.11 |
| 05/21 | 915 | 937 | 913 | 919 | 0% | 1,237,500 | 2871億2342万 | -2.55% | 11.9 | 1.11 |
| 05/20 | 918 | 928 | 918 | 919 | -0.11% | 1,031,800 | 2871億2342万 | -2.65% | 11.9 | 1.11 |
| 05/17 | 910 | 928 | 902 | 920 | +0.33% | 1,617,000 | 2874億3585万 | -2.65% | 11.92 | 1.11 |
| 05/16 | 925 | 929 | 912 | 917 | -0.86% | 1,313,300 | 2864億9856万 | -3.07% | 11.88 | 1.11 |
| 05/15 | 921 | 951 | 914 | 925 | +0.54% | 2,768,700 | 2889億9800万 | -2.32% | 11.98 | 1.12 |
| 05/14 | 959 | 980 | 873 | 920 | -2.65% | 5,852,100 | 2874億3585万 | -2.85% | 11.92 | 1.11 |
| 05/13 | 958 | 959 | 941 | 945 | -2.07% | 1,762,500 | 2952億4661万 | -0.21% | 12.24 | 1.14 |
| 05/10 | 954 | 967 | 948 | 965 | +1.15% | 1,259,800 | 3014億9521万 | +1.9% | 12.5 | 1.17 |
| 05/09 | 951 | 961 | 945 | 954 | +0.85% | 1,081,000 | 2980億5848万 | +0.85% | 12.36 | 1.15 |
| 05/08 | 956 | 959 | 942 | 946 | -0.63% | 907,900 | 2955億5904万 | 0% | 12.25 | 1.14 |
| 05/07 | 950 | 954 | 942 | 952 | -0.73% | 1,304,500 | 2974億3362万 | +0.63% | 12.33 | 1.15 |
| 05/02 | 951 | 959 | 946 | 959 | +0.74% | 830,500 | 2996億2063万 | +1.37% | 12.42 | 1.16 |
| 05/01 | 950 | 956 | 945 | 952 | +0.42% | 827,400 | 2974億3362万 | +0.42% | 12.33 | 1.15 |
| 04/30 | 952 | 954 | 944 | 948 | -0.21% | 916,500 | 2961億8390万 | -0.11% | 12.28 | 1.15 |
| 04/26 | 940 | 952 | 936 | 950 | +0.32% | 1,108,000 | 2968億876万 | 0% | 12.3 | 1.15 |
| 04/25 | 966 | 968 | 945 | 947 | -1.87% | 945,700 | 2958億7147万 | -0.53% | 12.26 | 1.15 |
| 04/24 | 968 | 975 | 959 | 965 | +0.52% | 1,462,500 | 3014億9521万 | +1.26% | 12.5 | 1.17 |
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 | 880 6/11 | 361 3/17 | 16,441,000 9/11 | - | - | +16.79% 4/17 | -19.09% 8/17 |
| 2009年 3月期 | 554 7/1 | 195 10/28 | 10,983,000 6/30 | - | - | +22% 3/25 | -37.42% 10/24 |
| 2010年 3月期 | 305 5/15 | 235 7/13 7/10 | 6,456,200 11/13 | - | - | +11.52% 8/5 | -7.64% 6/24 |
| 2011年 3月期 | 311 7/14 | 203 3/15 | 7,050,100 5/14 | 862億1239万 | 562億7368万 | +12.38% 5/10 | -19.84% 3/15 |
| 2012年 3月期 | 294 10/3 9/30 他3件 | 211 4/6 | 6,780,000 5/10 | 814億9982万 | 584億9136万 | +11.95% 5/11 | -7.11% 11/2 |
| 2013年 3月期 | 282 4/2 | 139 11/15 11/14 | 6,573,800 5/17 | 781億7329万 | 385億3222万 | +15.15% 1/4 | -14.89% 5/18 |
| 2014年 3月期 | 243 12/30 12/27 | 169 4/2 | 17,830,600 6/4 | 673億6209万 | 468億4853万 | +17.06% 5/20 | -12.37% 2/4 |
| 2015年 3月期 | 427 11/25 11/20 他2件 | 207 4/11 | 25,723,400 5/29 | 1183億6878万 | 573億8252万 | +29.1% 5/29 | -9.32% 2/9 |
| 2016年 3月期 | 709 1/4 | 333 7/9 | 63,854,700 12/25 | 1965億4208万 | 923億1102万 | +43.31% 12/29 | -13.81% 2/12 |
| 2017年 3月期 | 655 6/8 | 420 8/30 | 36,429,600 9/6 | 1815億7273万 | 1164億2831万 | +12.2% 11/4 | -14.79% 6/24 |
| 2018年 3月期 | 719 11/2 | 510 4/19 | 10,488,100 11/2 | 2246億3736万 | 1593億3944万 | +14.51% 6/9 | -11.8% 11/15 |
| 2019年 3月期 | 863 3/28 | 515 7/11 | 11,488,100 5/14 | 2696億2732万 | 1609億159万 | +15.92% 9/28 | -12.12% 12/25 |
| 2020年 3月期 | 852 4/1 | 398 3/13 | 7,601,200 2/5 | 2661億9059万 | 1243億4725万 | +8.65% 11/15 | -25.17% 3/13 |
| 2021年 3月期 | 573 3/9 | 400 10/30 | 8,233,600 4/1 | 1790億2254万 | 1249億7211万 | +15.72% 2/8 | -7.8% 6/29 |
| 2022年 3月期 | 689 10/14 | 494 4/21 | 7,828,200 10/14 | 2152億6446万 | 1543億4055万 | +10.18% 8/4 | -10.03% 12/10 |
| 2023年 3月期 | 608 7/26 | 498 11/4 | 8,874,500 11/4 | 1899億5760万 | 1555億9027万 | +6.85% 7/12 | -7.01% 11/4 |
| 2024年 3月期 | 1,003 3/27 | 543 4/6 4/5 他2件 | 8,973,800 11/6 | 3133億6756万 | 1696億4964万 | +13.75% 2/13 | -8.61% 10/4 |
| 最新 | 915 2024/9/18 | 901,100 | 2858億7370万 | +0.99% 906 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%（1.03倍）
- 1985/12/28 vs 1984/12/28
- 12%（1.12倍）
- 1986/12/27 vs 1985/12/28
- 37%（1.37倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- 50%（1.5倍）
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- 20%（1.2倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 31%（1.31倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- 32%（1.32倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- 47%（1.47倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- -33%（0.67倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 58%（1.58倍）
- 2015/12/30 vs 2014/12/30
- 80%（1.8倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/09/18 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
120円（1999/01/04） - 663%（7.63倍）
915円（9/18）