株価チャート
株価
10/24
- 前日 (10/23)
- 1,130
- 始値
- 1,121
- 高値
- 1,126
- 安値
- 1,114
- 終値 -0.88%
- 1,120
- 出来高 -31.04%
- 553,300
乖離率
- 株価（5日）
移動平均値 - -1.32%
1,135 - 株価（25日）
移動平均値 - +0.27%
1,117 - 出来高（5日）
移動平均値 - -27.2%
760,000
2024/05/31～2024/10/24
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 | ||||||||||
| 10/24 | 1,121 | 1,126 | 1,114 | 1,120 | -0.88% | 553,300 | 2878億4042万 | +0.27% | 6.48 | 0.57 |
| 10/23 | 1,139 | 1,141 | 1,128 | 1,130 | -0.79% | 802,300 | 2904億1042万 | +1.35% | 6.54 | 0.57 |
| 10/22 | 1,152 | 1,154 | 1,128 | 1,139 | -0.35% | 1,023,200 | 2927億2343万 | +2.52% | 6.59 | 0.58 |
| 10/21 | 1,141 | 1,152 | 1,135 | 1,143 | +0.09% | 593,200 | 2937億5143万 | +3.35% | 6.61 | 0.58 |
| 10/18 | 1,147 | 1,158 | 1,136 | 1,142 | +0.62% | 828,000 | 2934億9443万 | +3.72% | 6.61 | 0.58 |
| 10/17 | 1,140 | 1,148 | 1,131 | 1,135 | +0.44% | 887,500 | 2916億9543万 | +3.46% | 6.57 | 0.58 |
| 10/16 | 1,119 | 1,132 | 1,109 | 1,130 | +0.09% | 1,200,700 | 2904億1042万 | +3.29% | 6.54 | 0.57 |
| 10/15 | 1,139 | 1,147 | 1,126 | 1,129 | -2.76% | 2,021,900 | 2901億5342万 | +3.39% | 6.53 | 0.57 |
| 10/11 | 1,185 | 1,186 | 1,161 | 1,161 | +0.09% | 1,324,800 | 2983億7744万 | +6.51% | 6.72 | 0.59 |
| 10/10 | 1,170 | 1,174 | 1,152 | 1,160 | -0.09% | 1,184,700 | 2981億2044万 | +6.72% | 6.71 | 0.59 |
| 10/09 | 1,170 | 1,177 | 1,144 | 1,161 | -2.44% | 2,448,200 | 2983億7744万 | +6.91% | 6.72 | 0.59 |
| 10/08 | 1,213 | 1,232 | 1,182 | 1,190 | -1.49% | 2,537,700 | 3058億3045万 | +9.48% | 6.89 | 0.6 |
| 10/07 | 1,232 | 1,233 | 1,207 | 1,208 | +2.2% | 3,604,300 | 3104億5645万 | +11.23% | 6.99 | 0.61 |
| 10/04 | 1,169 | 1,185 | 1,158 | 1,182 | +4.69% | 3,298,300 | 3037億7444万 | +9.04% | 6.84 | 0.6 |
| 10/03 | 1,138 | 1,140 | 1,114 | 1,129 | +0.44% | 2,402,700 | 2901億5342万 | +4.15% | 6.53 | 0.57 |
| 10/02 | 1,107 | 1,129 | 1,092 | 1,124 | +7.25% | 4,009,000 | 2888億6842万 | +3.5% | 6.5 | 0.57 |
| 10/01 | 1,042 | 1,058 | 1,038 | 1,048 | +0.58% | 1,431,800 | 2693億3639万 | -3.68% | 6.06 | 0.53 |
| 09/30 | 1,040 | 1,049 | 1,021 | 1,042 | -1.7% | 2,013,500 | 2677億9439万 | -4.58% | 6.03 | 0.53 |
| 09/27 | 1,057 | 1,067 | 1,040 | 1,060 | -2.75% | 2,289,500 | 1兆4389億 | -3.28% | 6.13 | 0.54 |
| 09/26 | 1,076 | 1,090 | 1,070 | 1,090 | +0.93% | 2,484,500 | 2959億3541万 | -0.82% | 6.43 | 0.56 |
| 09/25 | 1,076 | 1,082 | 1,064 | 1,080 | +0.93% | 1,297,000 | 2932億2041万 | -1.91% | 6.37 | 0.56 |
| 09/24 | 1,070 | 1,072 | 1,058 | 1,070 | +0.75% | 1,809,500 | 2905億540万 | -2.99% | 6.31 | 0.55 |
| 09/20 | 1,062 | 1,076 | 1,054 | 1,062 | +0.76% | 1,707,000 | 2883億3340万 | -4.07% | 6.27 | 0.55 |
| 09/19 | 1,048 | 1,056 | 1,040 | 1,054 | +0.96% | 1,279,500 | 2861億6140万 | -5.05% | 6.22 | 0.54 |
| 09/18 | 1,050 | 1,052 | 1,034 | 1,044 | -0.76% | 1,384,000 | 2834億4639万 | -6.2% | 6.16 | 0.54 |
| 09/17 | 1,048 | 1,056 | 1,040 | 1,052 | +2.33% | 1,647,000 | 2856億1839万 | -5.73% | 6.21 | 0.54 |
| 09/13 | 1,032 | 1,036 | 1,024 | 1,028 | 0% | 1,140,500 | 2791億239万 | -8.13% | 6.07 | 0.53 |
| 09/12 | 1,030 | 1,036 | 1,022 | 1,028 | +1.78% | 987,500 | 2791億239万 | -8.38% | 6.07 | 0.53 |
| 09/11 | 1,036 | 1,042 | 1,002 | 1,010 | -4.17% | 1,527,500 | 2742億1538万 | -10.22% | 5.96 | 0.52 |
| 09/10 | 1,062 | 1,068 | 1,050 | 1,054 | -0.38% | 989,500 | 2861億6140万 | -6.64% | 6.22 | 0.54 |
| 09/09 | 1,040 | 1,058 | 1,034 | 1,058 | -1.31% | 1,307,000 | 2872億4740万 | -6.21% | 6.24 | 0.55 |
| 09/06 | 1,088 | 1,090 | 1,068 | 1,072 | -0.92% | 913,500 | 2910億4840万 | -5.22% | 6.33 | 0.55 |
| 09/05 | 1,078 | 1,098 | 1,064 | 1,082 | -0.55% | 1,343,000 | 2937億6341万 | -4.84% | 6.38 | 0.56 |
| 09/04 | 1,106 | 1,116 | 1,086 | 1,088 | -5.06% | 2,552,500 | 2953億9241万 | -4.9% | 6.42 | 0.56 |
| 09/03 | 1,162 | 1,168 | 1,146 | 1,146 | -1.55% | 1,279,000 | 3111億3943万 | -0.26% | 6.76 | 0.59 |
| 09/02 | 1,164 | 1,174 | 1,158 | 1,164 | 0% | 899,500 | 3160億2644万 | +1.04% | 6.87 | 0.6 |
| 08/30 | 1,178 | 1,178 | 1,164 | 1,164 | -0.34% | 644,000 | 3160億2644万 | +0.87% | 6.87 | 0.6 |
| 08/29 | 1,172 | 1,174 | 1,160 | 1,168 | -0.68% | 2,048,500 | 3171億1244万 | +1.13% | 6.89 | 0.6 |
| 08/28 | 1,176 | 1,180 | 1,168 | 1,176 | -0.84% | 489,000 | 3192億8444万 | +1.64% | 6.94 | 0.61 |
| 08/27 | 1,176 | 1,192 | 1,168 | 1,186 | +1.37% | 1,112,500 | 3219億9945万 | +2.24% | 7 | 0.61 |
| 08/26 | 1,158 | 1,170 | 1,152 | 1,170 | +1.39% | 994,000 | 3176億5544万 | +0.78% | 6.9 | 0.6 |
| 08/23 | 1,152 | 1,160 | 1,142 | 1,154 | +1.41% | 819,500 | 3133億1143万 | -0.94% | 6.81 | 0.6 |
| 08/22 | 1,136 | 1,142 | 1,130 | 1,138 | +0.71% | 766,000 | 3089億6743万 | -2.74% | 6.71 | 0.59 |
| 08/21 | 1,126 | 1,140 | 1,124 | 1,130 | -1.22% | 1,042,500 | 3067億9542万 | -3.91% | 6.67 | 0.58 |
| 08/20 | 1,154 | 1,156 | 1,136 | 1,144 | +0.18% | 837,000 | 3105億9643万 | -3.3% | 6.75 | 0.59 |
| 08/19 | 1,156 | 1,168 | 1,140 | 1,142 | -1.89% | 1,149,500 | 3100億5343万 | -3.95% | 6.74 | 0.59 |
| 08/16 | 1,160 | 1,168 | 1,152 | 1,164 | +2.11% | 1,269,000 | 3160億2644万 | -2.51% | 6.87 | 0.6 |
| 08/15 | 1,120 | 1,150 | 1,116 | 1,140 | +0.88% | 1,077,500 | 3095億1043万 | -4.92% | 6.73 | 0.59 |
| 08/14 | 1,114 | 1,132 | 1,106 | 1,130 | +0.71% | 1,183,500 | 3067億9542万 | -6.15% | 6.67 | 0.58 |
| 08/13 | 1,150 | 1,150 | 1,114 | 1,122 | +0.54% | 1,490,500 | 3046億2342万 | -7.35% | 6.62 | 0.58 |
| 08/09 | 1,134 | 1,152 | 1,102 | 1,116 | +0.18% | 1,993,000 | 3029億9442万 | -8.45% | 6.59 | 0.58 |
| 08/08 | 1,106 | 1,176 | 1,104 | 1,114 | +1.27% | 2,977,000 | 3024億5142万 | -9.21% | 6.57 | 0.58 |
| 08/07 | 1,068 | 1,132 | 1,056 | 1,100 | 0% | 1,872,000 | 2986億5041万 | -10.93% | 6.49 | 0.57 |
| 08/06 | 1,086 | 1,128 | 1,080 | 1,100 | +7.84% | 1,899,500 | 2986億5041万 | -11.58% | 6.49 | 0.57 |
| 08/05 | 1,114 | 1,120 | 985 | 1,020 | -11.61% | 3,412,000 | 2769億3038万 | -18.53% | 6.02 | 0.53 |
| 08/02 | 1,184 | 1,208 | 1,152 | 1,154 | -4.94% | 2,299,500 | 3133億1143万 | -8.63% | 6.81 | 0.6 |
| 08/01 | 1,252 | 1,252 | 1,204 | 1,214 | -3.04% | 1,195,000 | 3296億146万 | -4.26% | 7.16 | 0.63 |
| 07/31 | 1,210 | 1,252 | 1,208 | 1,252 | +2.62% | 1,248,500 | 3399億1847万 | -1.57% | 7.39 | 0.65 |
| 07/30 | 1,214 | 1,228 | 1,208 | 1,220 | 0% | 964,500 | 3312億3046万 | -4.16% | 7.2 | 0.63 |
| 07/29 | 1,202 | 1,226 | 1,202 | 1,220 | +1.67% | 964,000 | 3312億3046万 | -4.24% | 7.2 | 0.63 |
| 07/26 | 1,202 | 1,218 | 1,198 | 1,200 | 0% | 1,006,000 | 3258億45万 | -5.96% | 7.08 | 0.62 |
| 07/25 | 1,208 | 1,212 | 1,194 | 1,200 | -1.48% | 1,543,000 | 3258億45万 | -6.1% | 7.08 | 0.62 |
| 07/24 | 1,230 | 1,236 | 1,218 | 1,218 | -1.93% | 1,165,000 | 3306億8746万 | -4.92% | 7.19 | 0.63 |
| 07/23 | 1,238 | 1,258 | 1,236 | 1,242 | +0.98% | 1,108,500 | 3372億347万 | -3.12% | 7.33 | 0.64 |
| 07/22 | 1,254 | 1,254 | 1,222 | 1,230 | -2.23% | 1,613,000 | 3339億4546万 | -4.21% | 7.26 | 0.64 |
| 07/19 | 1,290 | 1,290 | 1,258 | 1,258 | -2.48% | 1,129,500 | 3415億4747万 | -2.25% | 7.42 | 0.65 |
| 07/18 | 1,292 | 1,302 | 1,288 | 1,290 | +0.16% | 793,000 | 3502億3549万 | +0.16% | 7.61 | 0.67 |
| 07/17 | 1,302 | 1,308 | 1,288 | 1,288 | -0.62% | 663,500 | 3496億9248万 | -0.08% | 7.6 | 0.67 |
| 07/16 | 1,292 | 1,314 | 1,290 | 1,296 | +0.78% | 1,192,500 | 3518億6449万 | +0.54% | 7.65 | 0.67 |
| 07/12 | 1,282 | 1,308 | 1,282 | 1,286 | +0.16% | 1,621,500 | 3491億4948万 | -0.16% | 7.59 | 0.66 |
| 07/11 | 1,274 | 1,284 | 1,268 | 1,284 | +1.1% | 1,104,500 | 3486億648万 | -0.23% | 7.58 | 0.66 |
| 07/10 | 1,274 | 1,282 | 1,264 | 1,270 | -1.09% | 1,064,500 | 3448億548万 | -1.24% | 7.49 | 0.66 |
| 07/09 | 1,292 | 1,296 | 1,276 | 1,284 | -0.93% | 1,060,000 | 3486億648万 | -0.16% | 7.58 | 0.66 |
| 07/08 | 1,316 | 1,326 | 1,296 | 1,296 | -1.52% | 1,111,000 | 3518億6449万 | +0.78% | 7.65 | 0.67 |
| 07/05 | 1,328 | 1,354 | 1,316 | 1,316 | +0.15% | 1,239,500 | 3572億9450万 | +2.17% | 7.77 | 0.68 |
| 07/04 | 1,320 | 1,326 | 1,312 | 1,314 | -0.15% | 1,050,000 | 3567億5149万 | +2.02% | 7.75 | 0.68 |
| 07/03 | 1,320 | 1,326 | 1,292 | 1,316 | -1.2% | 1,926,500 | 3572億9450万 | +2.17% | 7.77 | 0.68 |
| 07/02 | 1,306 | 1,334 | 1,300 | 1,332 | +2.78% | 1,698,000 | 3616億3850万 | +3.42% | 7.86 | 0.69 |
| 07/01 | 1,302 | 1,310 | 1,294 | 1,296 | -0.31% | 1,382,000 | 3518億6449万 | +0.62% | 7.65 | 0.67 |
| 06/28 | 1,288 | 1,306 | 1,276 | 1,300 | +1.09% | 1,445,000 | 3529億5049万 | +0.93% | 7.81 | 0.68 |
| 06/27 | 1,288 | 1,298 | 1,282 | 1,286 | -0.62% | 868,500 | 3491億4948万 | -0.16% | 7.73 | 0.68 |
| 06/26 | 1,280 | 1,296 | 1,276 | 1,294 | +1.09% | 1,103,500 | 3513億2149万 | +0.31% | 7.77 | 0.68 |
| 06/25 | 1,262 | 1,286 | 1,258 | 1,280 | +1.59% | 1,147,500 | 3475億2048万 | -0.93% | 7.69 | 0.67 |
| 06/24 | 1,256 | 1,260 | 1,238 | 1,260 | 0% | 1,475,000 | 3420億9047万 | -2.7% | 7.57 | 0.66 |
| 06/21 | 1,280 | 1,286 | 1,260 | 1,260 | -0.47% | 1,326,500 | 3420億9047万 | -3.08% | 7.57 | 0.66 |
| 06/20 | 1,256 | 1,282 | 1,256 | 1,266 | +0.8% | 1,049,000 | 3437億1948万 | -2.91% | 7.6 | 0.67 |
| 06/19 | 1,262 | 1,270 | 1,254 | 1,256 | -0.48% | 1,542,000 | 3410億447万 | -3.83% | 7.54 | 0.66 |
| 06/18 | 1,280 | 1,284 | 1,262 | 1,262 | -0.63% | 999,000 | 3426億3347万 | -3.66% | 7.58 | 0.66 |
| 06/17 | 1,310 | 1,316 | 1,262 | 1,270 | -3.05% | 1,420,000 | 3448億548万 | -3.35% | 7.63 | 0.67 |
| 06/14 | 1,280 | 1,318 | 1,276 | 1,310 | +1.24% | 1,536,500 | 3556億6549万 | -0.46% | 7.87 | 0.69 |
| 06/13 | 1,306 | 1,306 | 1,286 | 1,294 | -0.31% | 1,283,000 | 3513億2149万 | -1.75% | 7.77 | 0.68 |
| 06/12 | 1,304 | 1,314 | 1,298 | 1,298 | 0% | 854,500 | 3524億749万 | -1.52% | 7.8 | 0.68 |
| 06/11 | 1,296 | 1,324 | 1,294 | 1,298 | +1.25% | 1,648,000 | 3524億749万 | -1.59% | 7.8 | 0.68 |
| 06/10 | 1,268 | 1,286 | 1,268 | 1,282 | +1.58% | 669,500 | 3480億6348万 | -2.95% | 7.7 | 0.67 |
| 06/07 | 1,266 | 1,274 | 1,260 | 1,262 | +0.32% | 719,500 | 3426億3347万 | -4.61% | 7.58 | 0.66 |
| 06/06 | 1,264 | 1,272 | 1,252 | 1,258 | 0% | 877,000 | 3415億4747万 | -5.13% | 7.56 | 0.66 |
| 06/05 | 1,274 | 1,274 | 1,258 | 1,258 | -2.63% | 1,196,500 | 3415億4747万 | -5.34% | 7.56 | 0.66 |
| 06/04 | 1,322 | 1,330 | 1,290 | 1,292 | -3.15% | 1,929,500 | 3507億7849万 | -3% | 7.76 | 0.68 |
| 06/03 | 1,326 | 1,354 | 1,322 | 1,334 | +1.21% | 1,342,500 | 3621億8150万 | +0.15% | 8.01 | 0.7 |
| 05/31 | 1,300 | 1,324 | 1,300 | 1,318 | +0.76% | 2,813,000 | 3578億3750万 | -1.13% | 7.92 | 0.69 |
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 | 1,926 9,630 6/6 | 1,220 6,100 3/21 | 6,495,000 1,299,000 6/12 | - | - | +10.95% 9/21 | -19.05% 1/22 |
| 2009年 3月期 | 1,626 8,130 5/21 | 614 3,070 11/21 | 3,808,000 761,600 5/20 | - | - | +22.49% 1/7 | -29.92% 10/27 |
| 2010年 3月期 | 1,140 5,700 6/11 | 730 3,650 4/28 | 5,491,000 1,098,200 6/5 | - | - | +22.1% 6/5 | -13.3% 11/27 |
| 2011年 3月期 | 996 4,980 4/26 | 548 2,740 3/15 | 6,333,500 1,266,700 2/22 | 569億2538万 | 313億2039万 | +13.03% 2/21 | -19.96% 3/15 |
| 2012年 3月期 | 861 4,305 4/4 4,305 4/1 | 532 2,662 10/4 | 4,079,000 815,800 3/14 | 492億959万 | 304億2878万 | +14.67% 2/24 | -17.37% 8/22 |
| 2013年 3月期 | 920 4,600 3/11 | 547 2,736 11/15 | 21,120,500 4,224,100 3/12 | 525億8168万 | 312億7466万 | +17.88% 3/8 | -13.98% 5/18 |
| 2014年 3月期 | 997 4,985 5/21 | 655 3,275 3/27 3,275 3/25 | 5,032,000 1,006,400 5/21 | 569億8253万 | 1871億8189万 | +23.75% 5/21 | -11.35% 2/4 |
| 2015年 3月期 | 896 4,480 6/16 | 652 3,260 4/11 | 11,879,500 2,375,900 5/30 | 2560億5339万 | 1863億2456万 | +11% 5/14 | -14.04% 10/16 |
| 2016年 3月期 | 940 4,700 5/7 | 485 2,423 2/29 | 4,809,000 961,800 5/20 | 2686億2744万 | 1384億8602万 | +11.28% 10/9 | -14.91% 8/25 |
| 2017年 3月期 | 608 3,040 12/12 | 384 1,919 6/28 | 7,635,000 1,527,000 12/1 | 1737億5051万 | 1096億8001万 | +18.93% 12/12 | -13.48% 11/9 |
| 2018年 3月期 | 668 3,340 1/29 | 414 2,071 9/12 2,070 9/11 | 6,201,500 1,240,300 6/7 | 1908億9695万 | 1183億6754万 | +13.5% 5/1 | -18.4% 2/13 |
| 2019年 3月期 | 658 3,290 5/21 | 355 1,775 12/25 | 4,373,000 874,600 8/9 | 1880億3921万 | 1014億4972万 | +14.51% 5/18 | -17.83% 12/25 |
| 2020年 3月期 | 656 3,280 1/8 | 308 1,541 3/19 | 4,720,500 944,100 8/14 | 1874億6766万 | 880億7550万 | +13.72% 9/17 | -32.45% 3/19 |
| 2021年 3月期 | 500 2,500 2/17 | 325 1,624 9/24 | 4,966,500 993,300 11/25 | 1428億8694万 | 928億1935万 | +15.68% 2/17 | -9.93% 6/29 |
| 2022年 3月期 | 609 3,045 3/24 | 343 1,714 7/29 | 8,581,500 1,716,300 3/1 | 1740億3629万 | 979億6328万 | +17.84% 10/6 | -10.35% 3/1 |
| 2023年 3月期 | 1,046 5,230 3/7 | 489 2,443 4/26 | 9,438,500 1,887,700 8/9 | 2839億8939万 | 1396億2911万 | +29.05% 6/9 | -10.67% 3/20 |
| 2024年 3月期 | 1,392 6,960 3/29 6,960 3/26 | 821 4,105 5/12 | 7,683,000 1,536,600 11/10 | 3779億2852万 | 2229億181万 | +17.82% 9/19 | -11.08% 10/6 |
| 最新 | 1,120 2024/10/24 | 553,300 | 2878億4042万 | +0.27% 1,117 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 53%（1.53倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/10/24 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
308円（2020/03/19） - 263%（3.63倍）
1,120円（10/24）