株価チャート
株価
9/24
- 前日 (9/20)
- 985
- 始値
- 999
- 高値
- 1,022
- 安値
- 998
- 終値 +2.03%
- 1,005
- 出来高 -56.33%
- 3,291,200
乖離率
- 株価（5日）
移動平均値 - +0.8%
997 - 株価（25日）
移動平均値 - +2.34%
982 - 出来高（5日）
移動平均値 - -23.59%
4,307,380
2024/04/30～2024/09/24
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 | ||||||||||
| 09/24 | 999 | 1,022 | 998 | 1,005 | +2.03% | 3,291,200 | 7473億9469万 | +2.34% | 17.64 | 0.81 |
| 09/20 | 1,015 | 1,015 | 984 | 985 | -1.99% | 7,536,000 | 7325億2116万 | +0.61% | 17.29 | 0.8 |
| 09/19 | 1,010 | 1,023 | 1,005 | 1,005 | +1.52% | 3,762,800 | 7473億9469万 | +2.97% | 17.64 | 0.81 |
| 09/18 | 1,007 | 1,014 | 980 | 990 | -1% | 3,638,600 | 7362億3954万 | +1.85% | 17.38 | 0.8 |
| 09/17 | 1,006 | 1,008 | 987 | 1,000 | +0.1% | 3,308,300 | 7436億7631万 | +3.31% | 17.55 | 0.81 |
| 09/13 | 1,005 | 1,013 | 994 | 999 | -0.89% | 3,601,500 | 7429億3263万 | +3.74% | 17.54 | 0.81 |
| 09/12 | 1,007 | 1,011 | 992 | 1,008 | +1.61% | 2,390,800 | 7496億2572万 | +5.33% | 17.7 | 0.82 |
| 09/11 | 999 | 1,000 | 981 | 992 | -1.29% | 2,749,300 | 7377億2690万 | +4.2% | 17.41 | 0.8 |
| 09/10 | 1,002 | 1,014 | 995 | 1,005 | +0.2% | 2,993,300 | 7473億9469万 | +6.01% | 17.64 | 0.81 |
| 09/09 | 978 | 1,012 | 975 | 1,003 | 0% | 3,965,900 | 7459億734万 | +6.7% | 17.61 | 0.81 |
| 09/06 | 1,000 | 1,025 | 993 | 1,003 | +1.01% | 4,354,900 | 7459億734万 | +7.27% | 17.61 | 0.81 |
| 09/05 | 980 | 1,000 | 974 | 993 | +0.3% | 2,960,300 | 7384億7057万 | +6.66% | 17.43 | 0.8 |
| 09/04 | 991 | 1,003 | 985 | 990 | -1% | 2,590,800 | 7362億3954万 | +6.57% | 17.38 | 0.8 |
| 09/03 | 984 | 1,002 | 984 | 1,000 | +1.11% | 2,357,000 | 7436億7631万 | +7.99% | 17.55 | 0.81 |
| 09/02 | 990 | 998 | 982 | 989 | +1.54% | 2,160,900 | 7354億9587万 | +7.27% | 17.36 | 0.8 |
| 08/30 | 982 | 994 | 970 | 974 | -1.42% | 3,881,500 | 7243億4072万 | +6.1% | 17.1 | 0.79 |
| 08/29 | 995 | 1,002 | 985 | 988 | -0.6% | 6,581,800 | 7347億5219万 | +8.1% | 17.34 | 0.8 |
| 08/28 | 1,005 | 1,012 | 983 | 994 | -1.29% | 2,712,900 | 7392億1425万 | +9.11% | 17.45 | 0.8 |
| 08/27 | 1,000 | 1,010 | 993 | 1,007 | +1.72% | 4,660,200 | 7488億8204万 | +11.03% | 17.68 | 0.81 |
| 08/26 | 973 | 994 | 969 | 990 | +1.85% | 4,571,800 | 7362億3954万 | +9.51% | 17.38 | 0.8 |
| 08/23 | 930 | 976 | 929 | 972 | +4.63% | 6,078,500 | 7228億5337万 | +7.88% | 17.06 | 0.79 |
| 08/22 | 912 | 929 | 906 | 929 | +1.31% | 2,651,900 | 6908億7529万 | +3.22% | 16.31 | 0.75 |
| 08/21 | 914 | 926 | 912 | 917 | -0.11% | 2,164,600 | 6819億5117万 | +1.89% | 16.1 | 0.74 |
| 08/20 | 915 | 924 | 908 | 918 | +1.32% | 2,514,800 | 6826億9485万 | +1.89% | 16.12 | 0.74 |
| 08/19 | 915 | 918 | 902 | 906 | -1.2% | 2,315,700 | 6737億7073万 | +0.44% | 15.9 | 0.73 |
| 08/16 | 907 | 919 | 903 | 917 | +2% | 2,507,400 | 6819億5117万 | +1.55% | 16.1 | 0.74 |
| 08/15 | 906 | 908 | 893 | 899 | -1.21% | 2,881,800 | 6685億6500万 | -0.44% | 15.78 | 0.73 |
| 08/14 | 886 | 911 | 877 | 910 | +2.71% | 3,611,000 | 6767億4544万 | +0.66% | 15.97 | 0.74 |
| 08/13 | 887 | 904 | 873 | 886 | -1.34% | 5,072,900 | 6588億9721万 | -2.1% | 15.55 | 0.72 |
| 08/09 | 879 | 905 | 872 | 898 | +6.15% | 7,637,700 | 6678億2132万 | -0.88% | 15.76 | 0.73 |
| 08/08 | 859 | 879 | 844 | 846 | -2.98% | 3,277,600 | 6291億5016万 | -6.83% | 14.85 | 0.68 |
| 08/07 | 871 | 896 | 864 | 872 | -1.58% | 4,520,200 | 6484億8574万 | -4.39% | 15.31 | 0.71 |
| 08/06 | 866 | 905 | 856 | 886 | +9.93% | 7,289,900 | 6588億9721万 | -3.06% | 15.55 | 0.72 |
| 08/05 | 850 | 862 | 797 | 806 | -8.41% | 8,320,000 | 5994億310万 | -11.91% | 14.15 | 0.65 |
| 08/02 | 888 | 910 | 879 | 880 | -3.08% | 5,229,400 | 6544億3515万 | -4.24% | 15.45 | 0.71 |
| 08/01 | 946 | 950 | 901 | 908 | -4.52% | 4,841,300 | 6752億5809万 | -1.3% | 15.94 | 0.73 |
| 07/31 | 876 | 959 | 861 | 951 | +5.32% | 10,609,500 | 7072億3617万 | +3.37% | 16.69 | 0.77 |
| 07/30 | 887 | 911 | 855 | 903 | +0.11% | 13,378,600 | 6715億3971万 | -1.53% | 15.85 | 0.73 |
| 07/29 | 890 | 914 | 888 | 902 | +2.27% | 2,500,000 | 6707億9603万 | -1.53% | 15.83 | 0.73 |
| 07/26 | 892 | 892 | 878 | 882 | -0.56% | 2,083,300 | 6559億2250万 | -3.5% | 15.48 | 0.71 |
| 07/25 | 886 | 900 | 883 | 887 | -1.33% | 2,752,000 | 6596億4088万 | -2.85% | 15.57 | 0.72 |
| 07/24 | 904 | 911 | 898 | 899 | -1.43% | 1,786,400 | 6685億6500万 | -1.43% | 15.78 | 0.73 |
| 07/23 | 907 | 914 | 904 | 912 | -0.44% | 2,125,500 | 6782億3279万 | +0.22% | 16.01 | 0.74 |
| 07/22 | 925 | 929 | 911 | 916 | +0.11% | 2,131,900 | 6812億750万 | +0.99% | 16.08 | 0.74 |
| 07/19 | 944 | 945 | 914 | 915 | -3.17% | 3,191,800 | 6804億6382万 | +1.22% | 16.06 | 0.74 |
| 07/18 | 939 | 950 | 937 | 945 | -0.21% | 1,947,400 | 7027億7411万 | +4.77% | 16.59 | 0.76 |
| 07/17 | 940 | 954 | 936 | 947 | +1.72% | 3,313,700 | 7042億6146万 | +5.46% | 16.62 | 0.77 |
| 07/16 | 938 | 940 | 923 | 931 | -0.64% | 2,580,100 | 6923億6264万 | +4.02% | 16.34 | 0.75 |
| 07/12 | 932 | 943 | 926 | 937 | +0.32% | 3,940,100 | 6968億2470万 | +5.16% | 16.45 | 0.76 |
| 07/11 | 928 | 941 | 927 | 934 | +0.86% | 3,304,600 | 6945億9367万 | +5.3% | 16.4 | 0.76 |
| 07/10 | 921 | 936 | 921 | 926 | -0.32% | 4,260,800 | 6886億4426万 | +4.87% | 16.26 | 0.75 |
| 07/09 | 916 | 932 | 912 | 929 | +1.42% | 3,464,500 | 6908億7529万 | +5.57% | 16.31 | 0.75 |
| 07/08 | 928 | 928 | 911 | 916 | -1.29% | 3,067,900 | 6812億750万 | +4.45% | 16.08 | 0.74 |
| 07/05 | 948 | 950 | 927 | 928 | -2.01% | 3,182,800 | 6901億3161万 | +6.06% | 16.29 | 0.75 |
| 07/04 | 936 | 953 | 936 | 947 | +1.18% | 3,179,100 | 7042億6146万 | +8.48% | 16.62 | 0.77 |
| 07/03 | 930 | 938 | 923 | 936 | +0.65% | 3,937,800 | 6960億8102万 | +7.71% | 16.43 | 0.76 |
| 07/02 | 908 | 932 | 906 | 930 | +2.42% | 5,855,200 | 6916億1897万 | +7.27% | 16.33 | 0.75 |
| 07/01 | 910 | 914 | 899 | 908 | +0.44% | 3,757,800 | 6752億5809万 | +4.97% | 15.94 | 0.73 |
| 06/28 | 909 | 912 | 898 | 904 | -0.11% | 3,514,100 | 6722億8338万 | +4.51% | 15.87 | 0.74 |
| 06/27 | 896 | 905 | 892 | 905 | +0.44% | 4,455,700 | 6730億2706万 | +4.75% | 15.89 | 0.74 |
| 06/26 | 887 | 909 | 887 | 901 | +1.81% | 5,194,800 | 6700億5235万 | +4.4% | 15.82 | 0.74 |
| 06/25 | 878 | 887 | 872 | 885 | +1.61% | 3,323,900 | 6581億5353万 | +2.55% | 15.54 | 0.73 |
| 06/24 | 873 | 878 | 863 | 871 | +0.93% | 3,240,700 | 6477億4206万 | +0.81% | 15.29 | 0.72 |
| 06/21 | 853 | 869 | 853 | 863 | +1.17% | 4,748,400 | 6417億9265万 | -0.23% | 15.15 | 0.71 |
| 06/20 | 860 | 861 | 843 | 853 | -0.93% | 2,783,300 | 6343億5589万 | -1.5% | 14.97 | 0.7 |
| 06/19 | 846 | 862 | 843 | 861 | +2.14% | 3,373,700 | 6403億530万 | -0.69% | 15.11 | 0.71 |
| 06/18 | 837 | 846 | 834 | 843 | +0.84% | 4,012,300 | 6269億1913万 | -2.88% | 14.8 | 0.69 |
| 06/17 | 855 | 857 | 834 | 836 | -2.68% | 4,063,600 | 6217億1339万 | -4.02% | 14.68 | 0.69 |
| 06/14 | 852 | 864 | 851 | 859 | +1.3% | 5,585,100 | 6388億1795万 | -1.94% | 15.08 | 0.71 |
| 06/13 | 867 | 872 | 843 | 848 | -1.74% | 4,442,000 | 6306億3751万 | -3.96% | 14.89 | 0.7 |
| 06/12 | 861 | 864 | 854 | 863 | +0.35% | 3,889,100 | 6417億9265万 | -2.92% | 15.15 | 0.71 |
| 06/11 | 850 | 864 | 849 | 860 | +1.9% | 4,644,900 | 6395億6162万 | -3.8% | 15.1 | 0.71 |
| 06/10 | 828 | 846 | 825 | 844 | +1.93% | 4,946,400 | 6276億6280万 | -6.22% | 14.82 | 0.69 |
| 06/07 | 836 | 836 | 821 | 828 | -1.19% | 6,974,100 | 6157億6398万 | -8.71% | 14.54 | 0.68 |
| 06/06 | 835 | 844 | 832 | 838 | +0.12% | 5,681,900 | 6232億75万 | -8.21% | 14.71 | 0.69 |
| 06/05 | 850 | 853 | 830 | 837 | -2.45% | 7,824,300 | 6224億5707万 | -8.92% | 14.69 | 0.69 |
| 06/04 | 864 | 865 | 845 | 858 | -1.15% | 7,873,600 | 6380億7427万 | -7.04% | 15.06 | 0.71 |
| 06/03 | 879 | 885 | 868 | 868 | -0.23% | 7,073,400 | 6455億1103万 | -6.36% | 15.24 | 0.71 |
| 05/31 | 850 | 883 | 850 | 870 | +1.52% | 54,764,300 | 6469億9839万 | -6.55% | 15.27 | 0.72 |
| 05/30 | 865 | 866 | 847 | 857 | -1.83% | 8,744,600 | 6373億3060万 | -8.15% | 15.04 | 0.71 |
| 05/29 | 886 | 888 | 872 | 873 | -2.46% | 6,971,000 | 6492億2942万 | -6.73% | 15.33 | 0.72 |
| 05/28 | 896 | 899 | 886 | 895 | -0.33% | 4,559,500 | 6655億9030万 | -4.38% | 15.71 | 0.74 |
| 05/27 | 888 | 900 | 874 | 898 | +1.7% | 5,829,600 | 6678億2132万 | -4.06% | 15.76 | 0.74 |
| 05/24 | 885 | 891 | 879 | 883 | -1.01% | 5,229,700 | 6566億6618万 | -5.56% | 15.5 | 0.73 |
| 05/23 | 890 | 897 | 863 | 892 | -0.22% | 6,161,700 | 6633億5927万 | -4.7% | 15.66 | 0.73 |
| 05/22 | 910 | 912 | 880 | 894 | -1.32% | 4,745,700 | 6648億4662万 | -4.49% | 15.69 | 0.74 |
| 05/21 | 907 | 914 | 901 | 906 | +0.33% | 4,377,800 | 6737億7073万 | -3.1% | 15.9 | 0.75 |
| 05/20 | 876 | 910 | 873 | 903 | +2.61% | 6,018,600 | 6715億3971万 | -3.32% | 15.85 | 0.74 |
| 05/17 | 866 | 880 | 865 | 880 | -0.11% | 5,410,000 | 6544億3515万 | -5.78% | 15.45 | 0.72 |
| 05/16 | 898 | 898 | 868 | 881 | -1.78% | 7,641,500 | 6551億7883万 | -5.67% | 15.47 | 0.73 |
| 05/15 | 915 | 915 | 878 | 897 | -1.64% | 9,347,700 | 6670億7765万 | -4.06% | 15.75 | 0.74 |
| 05/14 | 934 | 957 | 908 | 912 | -3.9% | 9,982,100 | 6782億3279万 | -2.56% | 16.01 | 0.75 |
| 05/13 | 1,030 | 1,050 | 943 | 949 | -8.93% | 9,781,600 | 7057億4882万 | +1.39% | 16.66 | 0.78 |
| 05/10 | 1,015 | 1,043 | 1,007 | 1,042 | +3.37% | 4,122,600 | 7749億1071万 | +11.68% | 18.29 | 0.86 |
| 05/09 | 998 | 1,018 | 993 | 1,008 | +2.02% | 3,008,300 | 7496億2572万 | +8.5% | 17.7 | 0.83 |
| 05/08 | 1,010 | 1,015 | 987 | 988 | -2.08% | 3,202,600 | 7347億5219万 | +6.47% | 17.34 | 0.81 |
| 05/07 | 1,010 | 1,010 | 992 | 1,009 | +0.6% | 3,900,200 | 7503億6939万 | +8.61% | 17.71 | 0.83 |
| 05/02 | 987 | 1,005 | 983 | 1,003 | +1.72% | 3,124,500 | 7459億734万 | +8.08% | 17.61 | 0.83 |
| 05/01 | 974 | 991 | 972 | 986 | +0.82% | 3,264,900 | 7332億6484万 | +6.25% | 17.31 | 0.81 |
| 04/30 | 961 | 986 | 957 | 978 | +2.73% | 4,181,900 | 7273億1543万 | +5.27% | 17.17 | 0.8 |
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 | 820 4/16 | 408 3/17 | 15,852,000 1/18 | - | - | +12.76% 1/25 | -16.14% 11/21 |
| 2009年 3月期 | 563 6/17 | 339 2/12 | 14,709,000 11/13 | - | - | +15.79% 9/24 | -21.73% 10/10 |
| 2010年 3月期 | 482 5/7 | 262 11/27 | 16,151,000 11/27 | - | - | +12.93% 1/8 | -13.83% 11/27 |
| 2011年 3月期 | 413 4/8 | 294 8/27 8/26 | 17,781,000 3/14 | 3256億5653万 | 2318億2329万 | +13.78% 3/22 | -14.09% 5/25 |
| 2012年 3月期 | 373 4/1 | 298 8/9 | 11,509,000 6/17 | 2941億1595万 | 2349億7735万 | +8.26% 1/17 | -8.04% 8/9 |
| 2013年 3月期 | 341 1/15 | 223 11/14 | 22,044,000 2/7 | 2688億8348万 | 1758億3875万 | +21.18% 4/23 | -12.16% 11/13 |
| 2014年 3月期 | 570 3/10 | 294 4/2 | 26,493,000 9/10 | 4494億5332万 | 2318億2329万 | +15.14% 7/2 | -14.37% 6/6 |
| 2015年 3月期 | 882 8/28 | 501 4/11 | 14,044,000 7/25 | 6954億6988万 | 3950億4582万 | +13.21% 5/30 | -11.39% 10/17 |
| 2016年 3月期 | 1,237 8/18 | 800 4/1 | 15,251,000 8/6 | 9753億9257万 | 6308億1169万 | +9.95% 8/17 | -15.29% 1/21 |
| 2017年 3月期 | 1,110 1/5 | 868 6/24 | 10,177,000 8/9 | 8752億5122万 | 6844億3068万 | +10.09% 7/21 | -8.07% 6/16 |
| 2018年 3月期 | 1,396 11/6 | 895 3/26 | 11,066,300 11/9 | 1兆1007億 | 7057億2057万 | +11.25% 4/27 | -14.36% 2/13 |
| 2019年 3月期 | 1,200 7/26 | 834 12/26 | 6,612,600 11/5 | 9462億1753万 | 6576億2118万 | +11.02% 5/14 | -13.54% 8/13 |
| 2020年 3月期 | 1,176 2/10 | 718 3/17 | 6,499,500 5/10 | 9272億9318万 | 5661億5349万 | +11.52% 9/13 | -24.23% 3/13 |
| 2021年 3月期 | 965 6/9 | 711 10/29 | 7,097,200 5/29 | 7609億1660万 | 5606億3388万 | +10.97% 3/11 | -12.41% 8/3 |
| 2022年 3月期 | 953 6/7 5/10 | 707 12/28 12/27 | 9,253,700 7/30 | 7514億5442万 | 5574億7983万 | +6.35% 1/24 | -9.81% 11/30 |
| 2023年 3月期 | 790 3/9 | 661 1/16 4/27 | 8,832,900 5/31 | 6229億2654万 | 5212億815万 | +8.09% 4/26 | -6.14% 10/3 |
| 2024年 3月期 | 1,122 11/7 | 750 4/6 | 15,462,500 4/26 | 8344億482万 | 5913億8595万 | +11.71% 3/21 | -11.45% 2/8 |
| 最新 | 1,005 2024/9/24 | 3,291,200 | 7473億9469万 | +2.34% 982 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%（0.94倍）
- 1985/12/28 vs 1984/12/28
- 60%（1.6倍）
- 1986/12/27 vs 1985/12/28
- 101%（2.01倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 80%（1.8倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -20%（0.8倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 27%（1.27倍）
- 1995/12/29 vs 1994/12/30
- 7%（1.07倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 25%（1.25倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 31%（1.31倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 69%（1.69倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- 7%（1.07倍）
- 2009/12/30 vs 2008/12/30
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 64%（1.64倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/09/24 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
216円（1984/10/30） - 365%（4.65倍）
1,005円（9/24）