株価チャート
株価
9/26
- 前日 (9/25)
- 1,427
- 始値
- 1,429
- 高値
- 1,443
- 安値
- 1,425
- 終値 +0.84%
- 1,439
- 出来高 -22.33%
- 95,300
乖離率
- 株価（5日）
移動平均値 - +0.28%
1,435 - 株価（25日）
移動平均値 - +1.91%
1,412 - 出来高（5日）
移動平均値 - -12.57%
109,000
2024/05/02～2024/09/26
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 | ||||||||||
| 09/26 | 1,429 | 1,443 | 1,425 | 1,439 | +0.84% | 95,300 | 277億8771万 | +1.91% | 8.88 | 0.57 |
| 09/25 | 1,439 | 1,442 | 1,409 | 1,427 | +1.28% | 122,700 | 275億5599万 | +1.42% | 8.81 | 0.57 |
| 09/24 | 1,465 | 1,468 | 1,407 | 1,409 | -2.22% | 154,500 | 272億840万 | +0.43% | 8.7 | 0.56 |
| 09/20 | 1,454 | 1,464 | 1,441 | 1,441 | -1.3% | 106,200 | 278億2633万 | +2.93% | 8.9 | 0.58 |
| 09/19 | 1,449 | 1,462 | 1,445 | 1,460 | +1.74% | 66,300 | 281億9323万 | +4.66% | 9.01 | 0.58 |
| 09/18 | 1,423 | 1,435 | 1,416 | 1,435 | +0.91% | 42,400 | 277億1047万 | +3.24% | 8.86 | 0.57 |
| 09/17 | 1,424 | 1,434 | 1,395 | 1,422 | -0.21% | 120,600 | 274億5943万 | +2.67% | 8.78 | 0.57 |
| 09/13 | 1,450 | 1,450 | 1,425 | 1,425 | -0.49% | 112,200 | 275億1737万 | +3.19% | 8.8 | 0.57 |
| 09/12 | 1,435 | 1,441 | 1,414 | 1,432 | +1.92% | 84,400 | 276億5254万 | +4.15% | 8.84 | 0.57 |
| 09/11 | 1,416 | 1,423 | 1,392 | 1,405 | -0.78% | 84,500 | 271億3116万 | +2.55% | 8.67 | 0.56 |
| 09/10 | 1,439 | 1,441 | 1,410 | 1,416 | -0.63% | 83,000 | 273億4357万 | +3.74% | 8.74 | 0.57 |
| 09/09 | 1,407 | 1,431 | 1,397 | 1,425 | -0.42% | 88,600 | 275億1737万 | +5.09% | 8.8 | 0.57 |
| 09/06 | 1,447 | 1,448 | 1,418 | 1,431 | +0.28% | 68,300 | 276億3323万 | +5.76% | 8.83 | 0.57 |
| 09/05 | 1,426 | 1,453 | 1,416 | 1,427 | +0.14% | 76,400 | 275億5599万 | +5.39% | 8.81 | 0.57 |
| 09/04 | 1,443 | 1,447 | 1,413 | 1,425 | -3.59% | 160,700 | 275億1737万 | +4.93% | 8.8 | 0.57 |
| 09/03 | 1,460 | 1,507 | 1,446 | 1,478 | +1.58% | 191,500 | 285億4082万 | +8.6% | 9.12 | 0.59 |
| 09/02 | 1,450 | 1,459 | 1,433 | 1,455 | +1.75% | 127,200 | 280億9668万 | +6.75% | 8.98 | 0.58 |
| 08/30 | 1,407 | 1,439 | 1,399 | 1,430 | +3.1% | 161,200 | 276億1392万 | +4.84% | 8.83 | 0.57 |
| 08/29 | 1,385 | 1,390 | 1,372 | 1,387 | +1.09% | 93,400 | 267億8357万 | +1.46% | 8.56 | 0.55 |
| 08/28 | 1,369 | 1,377 | 1,361 | 1,372 | +0.66% | 47,200 | 264億9391万 | 0% | 8.47 | 0.55 |
| 08/27 | 1,356 | 1,369 | 1,350 | 1,363 | +0.89% | 43,900 | 263億2012万 | -1.16% | 8.41 | 0.54 |
| 08/26 | 1,350 | 1,356 | 1,343 | 1,351 | +0.07% | 24,200 | 260億8839万 | -2.45% | 8.34 | 0.54 |
| 08/23 | 1,355 | 1,366 | 1,344 | 1,350 | +0.6% | 64,900 | 260億6908万 | -3.09% | 8.33 | 0.54 |
| 08/22 | 1,339 | 1,342 | 1,332 | 1,342 | 0% | 38,600 | 259億1460万 | -4.14% | 8.29 | 0.54 |
| 08/21 | 1,321 | 1,350 | 1,315 | 1,342 | +1.05% | 134,800 | 259億1460万 | -4.76% | 8.29 | 0.54 |
| 08/20 | 1,330 | 1,337 | 1,319 | 1,328 | +0.61% | 33,200 | 256億4425万 | -6.35% | 8.2 | 0.53 |
| 08/19 | 1,337 | 1,345 | 1,320 | 1,320 | -1.57% | 58,100 | 254億8977万 | -7.43% | 8.15 | 0.53 |
| 08/16 | 1,340 | 1,354 | 1,328 | 1,341 | +1.36% | 76,600 | 258億9529万 | -6.49% | 8.28 | 0.54 |
| 08/15 | 1,323 | 1,324 | 1,299 | 1,323 | +0.38% | 100,600 | 255億4770万 | -8.25% | 8.17 | 0.53 |
| 08/14 | 1,322 | 1,330 | 1,304 | 1,318 | +0.15% | 77,500 | 254億5115万 | -9.04% | 8.14 | 0.53 |
| 08/13 | 1,311 | 1,335 | 1,297 | 1,316 | -0.68% | 155,100 | 254億1253万 | -9.68% | 8.12 | 0.53 |
| 08/09 | 1,335 | 1,365 | 1,272 | 1,325 | +3.92% | 254,100 | 255億8632万 | -9.56% | 8.18 | 0.53 |
| 08/08 | 1,300 | 1,300 | 1,269 | 1,275 | -2% | 112,800 | 246億2080万 | -13.44% | 7.87 | 0.51 |
| 08/07 | 1,280 | 1,330 | 1,257 | 1,301 | +1.25% | 117,800 | 251億2287万 | -12.27% | 8.03 | 0.52 |
| 08/06 | 1,276 | 1,308 | 1,257 | 1,285 | +8.71% | 215,800 | 248億1391万 | -13.87% | 7.93 | 0.51 |
| 08/05 | 1,269 | 1,289 | 1,165 | 1,182 | -13.66% | 230,000 | 228億2493万 | -21.3% | 7.3 | 0.47 |
| 08/02 | 1,409 | 1,409 | 1,369 | 1,369 | -4.86% | 135,600 | 264億3598万 | -9.58% | 8.45 | 0.55 |
| 08/01 | 1,520 | 1,520 | 1,435 | 1,439 | -5.95% | 160,800 | 277億8771万 | -5.33% | 8.88 | 0.57 |
| 07/31 | 1,497 | 1,532 | 1,481 | 1,530 | +1.53% | 75,100 | 295億4496万 | +0.53% | 9.45 | 0.61 |
| 07/30 | 1,517 | 1,525 | 1,502 | 1,507 | -1.25% | 41,400 | 291億82万 | -0.86% | 9.3 | 0.6 |
| 07/29 | 1,500 | 1,526 | 1,496 | 1,526 | +2.76% | 40,000 | 294億6772万 | +0.46% | 9.42 | 0.61 |
| 07/26 | 1,501 | 1,509 | 1,484 | 1,485 | -1.07% | 42,100 | 286億7599万 | -2.04% | 9.17 | 0.59 |
| 07/25 | 1,522 | 1,522 | 1,481 | 1,501 | -1.25% | 172,000 | 289億8496万 | -0.99% | 9.27 | 0.6 |
| 07/24 | 1,535 | 1,541 | 1,514 | 1,520 | -1.23% | 59,100 | 293億5186万 | +0.26% | 9.38 | 0.61 |
| 07/23 | 1,522 | 1,542 | 1,522 | 1,539 | +1.32% | 112,800 | 297億1876万 | +1.72% | 9.5 | 0.61 |
| 07/22 | 1,532 | 1,538 | 1,515 | 1,519 | -0.91% | 51,400 | 293億3255万 | +0.66% | 9.38 | 0.61 |
| 07/19 | 1,539 | 1,539 | 1,525 | 1,533 | -0.52% | 44,400 | 296億289万 | +1.73% | 9.46 | 0.61 |
| 07/18 | 1,568 | 1,568 | 1,541 | 1,541 | -1.97% | 63,200 | 297億5738万 | +2.53% | 9.51 | 0.61 |
| 07/17 | 1,558 | 1,580 | 1,556 | 1,572 | +1.55% | 91,100 | 303億5600万 | +4.87% | 9.71 | 0.63 |
| 07/16 | 1,543 | 1,550 | 1,535 | 1,548 | +0.91% | 73,400 | 298億9255万 | +3.61% | 9.56 | 0.62 |
| 07/12 | 1,533 | 1,557 | 1,529 | 1,534 | +0.07% | 125,500 | 296億2220万 | +2.95% | 9.47 | 0.61 |
| 07/11 | 1,524 | 1,534 | 1,519 | 1,533 | +0.99% | 65,400 | 296億289万 | +3.09% | 9.46 | 0.61 |
| 07/10 | 1,510 | 1,520 | 1,505 | 1,518 | -0.2% | 40,500 | 293億1324万 | +2.36% | 9.37 | 0.61 |
| 07/09 | 1,503 | 1,522 | 1,498 | 1,521 | +1.13% | 107,900 | 293億7117万 | +2.77% | 9.39 | 0.61 |
| 07/08 | 1,510 | 1,514 | 1,503 | 1,504 | -0.13% | 43,700 | 290億4289万 | +1.76% | 9.29 | 0.6 |
| 07/05 | 1,527 | 1,531 | 1,506 | 1,506 | -1.7% | 59,700 | 290億8151万 | +1.96% | 9.3 | 0.6 |
| 07/04 | 1,521 | 1,535 | 1,521 | 1,532 | +0.33% | 50,600 | 295億8358万 | +3.79% | 9.46 | 0.61 |
| 07/03 | 1,523 | 1,530 | 1,518 | 1,527 | -0.13% | 68,500 | 294億8703万 | +3.6% | 9.43 | 0.61 |
| 07/02 | 1,525 | 1,539 | 1,522 | 1,529 | +0.26% | 98,100 | 295億2565万 | +3.87% | 9.44 | 0.61 |
| 07/01 | 1,511 | 1,531 | 1,510 | 1,525 | +1.46% | 151,200 | 294億4841万 | +3.74% | 9.42 | 0.61 |
| 06/28 | 1,495 | 1,505 | 1,489 | 1,503 | +0.2% | 59,000 | 290億2358万 | +2.38% | 9.28 | 0.6 |
| 06/27 | 1,487 | 1,502 | 1,487 | 1,500 | +0.87% | 71,700 | 289億6565万 | +2.18% | 9.26 | 0.6 |
| 06/26 | 1,498 | 1,500 | 1,484 | 1,487 | -0.73% | 76,200 | 287億1461万 | +1.36% | 9.18 | 0.59 |
| 06/25 | 1,480 | 1,498 | 1,480 | 1,498 | +1.63% | 68,700 | 289億2703万 | +2.18% | 9.25 | 0.6 |
| 06/24 | 1,477 | 1,482 | 1,464 | 1,474 | +0.82% | 64,800 | 284億6358万 | +0.61% | 9.1 | 0.59 |
| 06/21 | 1,490 | 1,503 | 1,462 | 1,462 | -1.48% | 111,900 | 282億3185万 | -0.34% | 9.03 | 0.58 |
| 06/20 | 1,484 | 1,490 | 1,469 | 1,484 | 0% | 57,200 | 286億5668万 | +1.09% | 9.16 | 0.59 |
| 06/19 | 1,460 | 1,484 | 1,458 | 1,484 | +1.99% | 75,100 | 286億5668万 | +1.16% | 9.16 | 0.59 |
| 06/18 | 1,458 | 1,462 | 1,451 | 1,455 | +0.9% | 40,300 | 280億9668万 | -0.75% | 8.98 | 0.58 |
| 06/17 | 1,450 | 1,450 | 1,424 | 1,442 | -1.23% | 46,800 | 278億4564万 | -1.37% | 8.9 | 0.58 |
| 06/14 | 1,420 | 1,460 | 1,420 | 1,460 | +2.53% | 91,200 | 281億9323万 | -0.07% | 9.01 | 0.58 |
| 06/13 | 1,451 | 1,456 | 1,421 | 1,424 | -1.86% | 75,400 | 274億9806万 | -2.4% | 8.79 | 0.57 |
| 06/12 | 1,451 | 1,458 | 1,451 | 1,451 | -0.14% | 17,300 | 280億1944万 | -0.48% | 8.96 | 0.58 |
| 06/11 | 1,462 | 1,465 | 1,453 | 1,453 | +0.07% | 27,000 | 280億5806万 | -0.21% | 8.97 | 0.58 |
| 06/10 | 1,444 | 1,457 | 1,443 | 1,452 | +0.55% | 22,200 | 280億3875万 | -0.14% | 8.96 | 0.58 |
| 06/07 | 1,442 | 1,451 | 1,438 | 1,444 | +0.56% | 65,900 | 278億8426万 | -0.48% | 8.92 | 0.58 |
| 06/06 | 1,462 | 1,462 | 1,436 | 1,436 | -1.1% | 56,900 | 277億2978万 | -0.83% | 8.87 | 0.57 |
| 06/05 | 1,470 | 1,470 | 1,444 | 1,452 | -1.36% | 51,000 | 280億3875万 | +0.41% | 8.96 | 0.58 |
| 06/04 | 1,482 | 1,485 | 1,466 | 1,472 | -0.67% | 57,900 | 284億2496万 | +2.08% | 9.09 | 0.59 |
| 06/03 | 1,478 | 1,495 | 1,475 | 1,482 | +0.82% | 78,400 | 286億1806万 | +3.13% | 9.15 | 0.59 |
| 05/31 | 1,460 | 1,472 | 1,455 | 1,470 | -0.14% | 62,400 | 283億8634万 | +2.58% | 9.08 | 0.59 |
| 05/30 | 1,467 | 1,483 | 1,454 | 1,472 | -0.34% | 80,600 | 284億2496万 | +3.01% | 9.09 | 0.59 |
| 05/29 | 1,491 | 1,496 | 1,469 | 1,477 | -0.34% | 58,800 | 285億2151万 | +3.72% | 9.12 | 0.59 |
| 05/28 | 1,498 | 1,507 | 1,480 | 1,482 | -0.87% | 51,100 | 286億1806万 | +4.51% | 9.15 | 0.59 |
| 05/27 | 1,481 | 1,505 | 1,481 | 1,495 | +0.95% | 56,500 | 288億6910万 | +5.88% | 9.23 | 0.6 |
| 05/24 | 1,464 | 1,487 | 1,462 | 1,481 | +0.07% | 79,500 | 285億9875万 | +5.33% | 9.14 | 0.59 |
| 05/23 | 1,460 | 1,480 | 1,452 | 1,480 | +0.95% | 54,900 | 285億7944万 | +5.71% | 9.14 | 0.59 |
| 05/22 | 1,484 | 1,490 | 1,457 | 1,466 | -1.28% | 55,000 | 283億909万 | +4.94% | 9.05 | 0.59 |
| 05/21 | 1,508 | 1,516 | 1,480 | 1,485 | -1.98% | 78,200 | 286億7599万 | +6.53% | 9.17 | 0.59 |
| 05/20 | 1,494 | 1,528 | 1,493 | 1,515 | +1.81% | 156,400 | 292億5531万 | +8.99% | 9.35 | 0.6 |
| 05/17 | 1,450 | 1,496 | 1,437 | 1,488 | +1.64% | 157,100 | 287億3392万 | +7.36% | 9.19 | 0.59 |
| 05/16 | 1,440 | 1,471 | 1,438 | 1,464 | +1.1% | 212,900 | 282億7047万 | +5.86% | 9.04 | 0.58 |
| 05/15 | 1,370 | 1,455 | 1,346 | 1,448 | +5.69% | 348,600 | 279億6151万 | +4.78% | 8.94 | 0.58 |
| 05/14 | 1,393 | 1,396 | 1,367 | 1,370 | -1.93% | 67,300 | 264億5529万 | -0.72% | 8.46 | 0.55 |
| 05/13 | 1,416 | 1,416 | 1,397 | 1,397 | -1.27% | 51,700 | 269億7667万 | +1.01% | 8.62 | 0.56 |
| 05/10 | 1,412 | 1,429 | 1,410 | 1,415 | +0.64% | 85,300 | 273億2426万 | +2.24% | 8.74 | 0.56 |
| 05/09 | 1,398 | 1,411 | 1,390 | 1,406 | +0.57% | 53,500 | 271億5047万 | +1.59% | 8.68 | 0.56 |
| 05/08 | 1,400 | 1,413 | 1,398 | 1,398 | +0.07% | 69,500 | 269億9598万 | +0.94% | 8.63 | 0.56 |
| 05/07 | 1,399 | 1,401 | 1,382 | 1,397 | +0.94% | 80,500 | 269億7667万 | +0.58% | 8.62 | 0.56 |
| 05/02 | 1,375 | 1,393 | 1,372 | 1,384 | +0.87% | 63,300 | 267億2564万 | -0.57% | 8.54 | 0.55 |
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 | 4,350 87 4/4 | 1,500 30 3/18 30 1/16 | 719,110 35,955,500 6/6 | - | - | +12.23% 3/19 | -26.26% 1/16 |
| 2009年 3月期 | 2,050 41 5/20 | 500 10 1/22 10 10/10 | 766,610 38,330,500 5/20 | - | - | +118.2% 4/6 | -37.21% 10/8 |
| 2010年 3月期 | 3,100 62 6/18 62 6/16 | 850 17 4/2 17 4/1 | 1,817,860 90,893,000 6/16 | - | - | +45.97% 6/15 | -27.88% 7/13 |
| 2011年 3月期 | 2,450 49 3/14 | 950 19 11/4 19 11/2 他9件 | 2,693,820 134,691,000 3/14 | 327億2229万 | 126億8823万 | +78.57% 3/14 | -17.84% 5/20 |
| 2012年 3月期 | 1,850 37 4/15 37 4/14 他3件 | 690 69 11/28 69 11/25 他3件 | 11,157,970 111,579,700 1/18 | 247億867万 | 92億1566万 | +73.7% 1/19 | -33.92% 10/3 |
| 2013年 3月期 | 1,280 128 1/10 | 680 68 5/15 | 1,183,820 11,838,200 6/25 | 170億9573万 | 90億8210万 | +27.72% 6/25 | -18.59% 5/15 |
| 2014年 3月期 | 2,040 204 10/30 204 10/29 | 940 94 6/27 | 7,674,440 76,744,400 9/19 | 272億4632万 | 125億5467万 | +49.14% 9/19 | -16.95% 6/6 |
| 2015年 3月期 | 3,170 317 10/28 | 1,400 140 5/21 | 6,359,280 63,592,800 10/23 | 438億1709万 | 182億5531万 | +32.79% 9/8 | -7.5% 1/22 |
| 2016年 3月期 | 2,670 267 8/18 | 1,350 135 2/12 | 2,304,820 23,048,200 3/11 | 400億147万 | 246億4054万 | +20.95% 3/17 | -18.22% 2/12 |
| 2017年 3月期 | 2,030 203 12/14 | 1,490 149 6/24 | 1,089,940 10,899,400 4/18 | 392億18万 | 287億7254万 | +10.17% 7/21 | -10.73% 6/24 |
| 2018年 3月期 | 1,990 199 12/27 | 1,520 152 9/6 | 2,672,510 26,725,100 12/25 | 384億2776万 | 293億5186万 | +19.08% 12/27 | -8.48% 2/6 |
| 2019年 3月期 | 2,180 218 7/10 | 1,222 12/25 | 1,359,140 13,591,400 6/6 | 420億9675万 | 235億9735万 | +8.25% 7/10 | -16.36% 12/25 |
| 2020年 3月期 | 1,600 12/9 | 899 3/17 3/13 | 450,100 10/31 | 308億9669万 | 173億6008万 | +16.74% 10/31 | -25.66% 3/13 |
| 2021年 3月期 | 1,325 3/15 | 898 4/6 | 327,300 3/15 | 255億8632万 | 173億4077万 | +14.72% 3/15 | -7.6% 4/21 |
| 2022年 3月期 | 1,210 4/1 | 976 11/30 | 224,700 5/17 | 233億6562万 | 188億4698万 | +6.94% 2/16 | -6.3% 11/30 |
| 2023年 3月期 | 1,149 3/9 | 992 5/19 | 283,500 10/28 | 221億8769万 | 191億5595万 | +8.09% 5/9 | -5.26% 3/30 |
| 2024年 3月期 | 1,650 3/8 | 1,046 4/10 | 428,500 1/9 | 318億6221万 | 201億9871万 | +11.53% 1/15 | -9.82% 4/17 |
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
- 40%（1.4倍）
- 1986/12/27 vs 1985/12/28
- 156%（2.56倍）
- 1987/12/28 vs 1986/12/27
- 58%（1.58倍）
- 1988/12/28 vs 1987/12/28
- -9%（0.91倍）
- 1989/12/29 vs 1988/12/28
- 30%（1.3倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -48%（0.52倍）
- 1993/12/30 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/30 vs 1996/12/30
- -78%（0.22倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -53%（0.47倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 118%（2.18倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -63%（0.37倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 66%（1.66倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）