株価チャート
株価
9/18
- 前日 (9/17)
- 1,345
- 始値
- 1,360
- 高値
- 1,395
- 安値
- 1,349
- 終値 +1.86%
- 1,370
- 出来高 +33.19%
- 125,200
乖離率
- 株価（5日）
移動平均値 - +3.09%
1,329 - 株価（25日）
移動平均値 - +3.01%
1,330 - 出来高（5日）
移動平均値 - +52.79%
81,940
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 | 1,360 | 1,395 | 1,349 | 1,370 | +1.86% | 125,200 | 690億4078万 | +3.01% | 16.16 | 1.24 |
| 09/17 | 1,330 | 1,352 | 1,317 | 1,345 | +2.28% | 94,000 | 677億8091万 | +1.28% | 15.86 | 1.22 |
| 09/13 | 1,307 | 1,315 | 1,299 | 1,315 | -0.23% | 69,000 | 662億6906万 | -0.75% | 15.51 | 1.19 |
| 09/12 | 1,324 | 1,333 | 1,310 | 1,318 | +1.62% | 50,000 | 664億2025万 | -0.45% | 15.55 | 1.19 |
| 09/11 | 1,324 | 1,324 | 1,284 | 1,297 | -2.04% | 71,500 | 653億6196万 | -1.89% | 15.3 | 1.17 |
| 09/10 | 1,306 | 1,341 | 1,306 | 1,324 | +0.91% | 40,700 | 667億2262万 | +0.46% | 15.62 | 1.2 |
| 09/09 | 1,293 | 1,321 | 1,293 | 1,312 | +1% | 53,200 | 661億1788万 | +0.23% | 15.48 | 1.19 |
| 09/06 | 1,320 | 1,320 | 1,291 | 1,299 | -0.31% | 29,800 | 654億6275万 | -0.15% | 15.32 | 1.17 |
| 09/05 | 1,300 | 1,317 | 1,290 | 1,303 | -1.36% | 52,800 | 656億6433万 | +0.54% | 15.37 | 1.18 |
| 09/04 | 1,311 | 1,342 | 1,311 | 1,321 | -1.49% | 101,800 | 665億7143万 | +2.09% | 15.58 | 1.19 |
| 09/03 | 1,332 | 1,350 | 1,329 | 1,341 | +1.28% | 58,900 | 675億7933万 | +3.95% | 15.82 | 1.21 |
| 09/02 | 1,369 | 1,372 | 1,304 | 1,324 | -3.07% | 54,200 | 667億2262万 | +2.95% | 15.62 | 1.2 |
| 08/30 | 1,368 | 1,373 | 1,349 | 1,366 | +0.07% | 46,300 | 688億3920万 | +6.47% | 16.11 | 1.23 |
| 08/29 | 1,361 | 1,369 | 1,353 | 1,365 | +0.29% | 38,700 | 687億8880万 | +6.72% | 16.1 | 1.23 |
| 08/28 | 1,340 | 1,365 | 1,314 | 1,361 | +1.49% | 59,900 | 685億8722万 | +6.75% | 16.05 | 1.23 |
| 08/27 | 1,369 | 1,369 | 1,341 | 1,341 | -2.05% | 46,600 | 675億7933万 | +5.51% | 15.82 | 1.21 |
| 08/26 | 1,338 | 1,369 | 1,335 | 1,369 | +2.32% | 82,100 | 689億9038万 | +7.88% | 16.15 | 1.24 |
| 08/23 | 1,367 | 1,376 | 1,338 | 1,338 | -1.83% | 90,800 | 674億2814万 | +5.69% | 15.78 | 1.21 |
| 08/22 | 1,337 | 1,366 | 1,337 | 1,363 | +2.25% | 137,300 | 686億8801万 | +7.83% | 16.08 | 1.23 |
| 08/21 | 1,324 | 1,333 | 1,310 | 1,333 | 0% | 50,900 | 671億7617万 | +5.63% | 15.72 | 1.2 |
| 08/20 | 1,316 | 1,333 | 1,310 | 1,333 | +1.6% | 75,000 | 671億7617万 | +5.63% | 15.72 | 1.2 |
| 08/19 | 1,304 | 1,320 | 1,301 | 1,312 | +0.23% | 67,100 | 661億1788万 | +4.13% | 15.48 | 1.19 |
| 08/16 | 1,306 | 1,309 | 1,290 | 1,309 | +0.46% | 72,200 | 659億6670万 | +3.89% | 15.44 | 1.18 |
| 08/15 | 1,301 | 1,303 | 1,287 | 1,303 | +0.46% | 63,300 | 656億6433万 | +3.41% | 15.37 | 1.18 |
| 08/14 | 1,303 | 1,309 | 1,278 | 1,297 | -0.46% | 49,800 | 653億6196万 | +3.02% | 15.3 | 1.17 |
| 08/13 | 1,286 | 1,303 | 1,273 | 1,303 | +1.32% | 69,100 | 656億6433万 | +3.49% | 15.37 | 1.18 |
| 08/09 | 1,305 | 1,310 | 1,270 | 1,286 | +0.86% | 129,100 | 648億762万 | +2.06% | 15.17 | 1.16 |
| 08/08 | 1,241 | 1,284 | 1,201 | 1,275 | +0.31% | 91,100 | 642億5328万 | +1.03% | 15.04 | 1.15 |
| 08/07 | 1,202 | 1,286 | 1,189 | 1,271 | +4.78% | 183,500 | 640億5170万 | +0.63% | 14.99 | 1.15 |
| 08/06 | 1,150 | 1,230 | 1,150 | 1,213 | +10.57% | 233,200 | 611億2880万 | -4.03% | 14.31 | 1.1 |
| 08/05 | 1,053 | 1,152 | 1,042 | 1,097 | -0.9% | 258,700 | 552億8301万 | -13.49% | 12.94 | 0.99 |
| 08/02 | 1,142 | 1,143 | 1,100 | 1,107 | -5.55% | 162,900 | 557億8696万 | -13.31% | 13.06 | 1 |
| 08/01 | 1,245 | 1,245 | 1,169 | 1,172 | -6.09% | 117,400 | 590億6262万 | -8.86% | 13.82 | 1.06 |
| 07/31 | 1,205 | 1,248 | 1,205 | 1,248 | +2.04% | 55,400 | 628億9262万 | -3.33% | 14.72 | 1.13 |
| 07/30 | 1,250 | 1,250 | 1,216 | 1,223 | -2.39% | 109,300 | 616億3275万 | -5.49% | 14.43 | 1.11 |
| 07/29 | 1,255 | 1,268 | 1,248 | 1,253 | +1.38% | 58,400 | 631億4459万 | -3.32% | 14.78 | 1.13 |
| 07/26 | 1,246 | 1,254 | 1,233 | 1,236 | -1.59% | 48,000 | 622億8788万 | -4.78% | 14.58 | 1.12 |
| 07/25 | 1,270 | 1,280 | 1,246 | 1,256 | -0.63% | 155,900 | 632億9578万 | -3.31% | 14.81 | 1.14 |
| 07/24 | 1,277 | 1,280 | 1,259 | 1,264 | -1.4% | 53,700 | 636億9893万 | -2.77% | 14.91 | 1.14 |
| 07/23 | 1,271 | 1,286 | 1,268 | 1,282 | +0.87% | 43,600 | 646億604万 | -1.31% | 15.12 | 1.16 |
| 07/22 | 1,295 | 1,295 | 1,267 | 1,271 | -1.85% | 51,700 | 640億5170万 | -1.93% | 14.99 | 1.15 |
| 07/19 | 1,301 | 1,303 | 1,290 | 1,295 | -0.77% | 61,000 | 652億6117万 | +0.23% | 15.27 | 1.17 |
| 07/18 | 1,302 | 1,325 | 1,302 | 1,305 | -0.99% | 60,700 | 657億6512万 | +1.48% | 15.39 | 1.18 |
| 07/17 | 1,320 | 1,321 | 1,300 | 1,318 | +0.46% | 80,100 | 664億2025万 | +2.97% | 15.55 | 1.19 |
| 07/16 | 1,330 | 1,330 | 1,306 | 1,312 | +0.61% | 96,200 | 661億1788万 | +2.98% | 15.48 | 1.19 |
| 07/12 | 1,290 | 1,312 | 1,290 | 1,304 | +0.31% | 54,600 | 657億1472万 | +2.76% | 15.38 | 1.18 |
| 07/11 | 1,310 | 1,317 | 1,289 | 1,300 | +0.15% | 81,100 | 655億1314万 | +3.01% | 15.33 | 1.18 |
| 07/10 | 1,302 | 1,302 | 1,282 | 1,298 | +0.31% | 144,800 | 654億1235万 | +3.26% | 15.31 | 1.17 |
| 07/09 | 1,287 | 1,313 | 1,285 | 1,294 | 0% | 110,500 | 652億1078万 | +3.44% | 15.26 | 1.17 |
| 07/08 | 1,326 | 1,326 | 1,286 | 1,294 | -2.12% | 85,500 | 652億1078万 | +3.77% | 15.26 | 1.17 |
| 07/05 | 1,342 | 1,354 | 1,321 | 1,322 | -0.9% | 117,000 | 666億2183万 | +6.44% | 15.59 | 1.19 |
| 07/04 | 1,310 | 1,337 | 1,304 | 1,334 | +1.44% | 118,600 | 672億2656万 | +7.84% | 15.73 | 1.21 |
| 07/03 | 1,295 | 1,315 | 1,295 | 1,315 | +1.47% | 99,700 | 662億6906万 | +6.91% | 15.51 | 1.19 |
| 07/02 | 1,308 | 1,311 | 1,289 | 1,296 | -1.07% | 94,600 | 653億1157万 | +5.8% | 15.29 | 1.17 |
| 07/01 | 1,318 | 1,322 | 1,290 | 1,310 | -0.08% | 150,900 | 673億2709万 | +7.29% | 15.45 | 1.18 |
| 06/28 | 1,329 | 1,333 | 1,301 | 1,311 | -1.06% | 79,000 | 673億7849万 | +7.81% | 15.46 | 1.19 |
| 06/27 | 1,305 | 1,329 | 1,300 | 1,325 | +0.91% | 98,400 | 680億9801万 | +9.32% | 15.63 | 1.2 |
| 06/26 | 1,305 | 1,313 | 1,288 | 1,313 | +0.46% | 128,400 | 674億8128万 | +8.69% | 15.49 | 1.19 |
| 06/25 | 1,300 | 1,318 | 1,290 | 1,307 | +1.24% | 269,400 | 671億7291万 | +8.65% | 15.42 | 1.19 |
| 06/24 | 1,296 | 1,301 | 1,276 | 1,291 | +0.08% | 169,000 | 663億5059万 | +7.67% | 15.23 | 1.17 |
| 06/21 | 1,279 | 1,295 | 1,262 | 1,290 | +0.86% | 504,600 | 662億9920万 | +7.95% | 15.22 | 1.17 |
| 06/20 | 1,273 | 1,294 | 1,267 | 1,279 | +0.39% | 160,500 | 657億3385万 | +7.3% | 15.09 | 1.16 |
| 06/19 | 1,240 | 1,278 | 1,239 | 1,274 | +3.49% | 126,100 | 654億7688万 | +7.24% | 15.03 | 1.16 |
| 06/18 | 1,211 | 1,242 | 1,202 | 1,231 | +2.58% | 116,900 | 632億6691万 | +3.79% | 14.52 | 1.12 |
| 06/17 | 1,181 | 1,203 | 1,172 | 1,200 | +1.52% | 129,900 | 616億7367万 | +1.18% | 14.15 | 1.09 |
| 06/14 | 1,134 | 1,184 | 1,134 | 1,182 | +3.78% | 169,300 | 607億4857万 | -0.42% | 13.94 | 1.07 |
| 06/13 | 1,162 | 1,167 | 1,135 | 1,139 | -2.4% | 77,400 | 585億3859万 | -4.45% | 13.43 | 1.03 |
| 06/12 | 1,166 | 1,174 | 1,162 | 1,167 | -0.09% | 31,400 | 599億7764万 | -2.67% | 13.76 | 1.06 |
| 06/11 | 1,170 | 1,178 | 1,163 | 1,168 | -0.17% | 46,800 | 600億2904万 | -2.99% | 13.78 | 1.06 |
| 06/10 | 1,154 | 1,170 | 1,150 | 1,170 | +1.83% | 55,500 | 601億3183万 | -3.15% | 13.8 | 1.06 |
| 06/07 | 1,159 | 1,159 | 1,142 | 1,149 | -0.95% | 80,700 | 590億5254万 | -5.28% | 13.55 | 1.04 |
| 06/06 | 1,164 | 1,167 | 1,150 | 1,160 | -0.34% | 122,100 | 596億1788万 | -4.84% | 13.68 | 1.05 |
| 06/05 | 1,175 | 1,182 | 1,164 | 1,164 | -1.1% | 68,300 | 598億2346万 | -4.9% | 13.73 | 1.06 |
| 06/04 | 1,171 | 1,182 | 1,164 | 1,177 | -0.08% | 67,500 | 604億9159万 | -4.15% | 13.88 | 1.07 |
| 06/03 | 1,185 | 1,191 | 1,177 | 1,178 | -0.42% | 62,900 | 605億4299万 | -4.31% | 13.89 | 1.07 |
| 05/31 | 1,177 | 1,185 | 1,169 | 1,183 | +0.6% | 73,400 | 607億9996万 | -4.13% | 13.95 | 1.07 |
| 05/30 | 1,180 | 1,190 | 1,162 | 1,176 | -1.67% | 164,000 | 604億4020万 | -4.93% | 13.87 | 1.07 |
| 05/29 | 1,204 | 1,222 | 1,195 | 1,196 | +1.79% | 161,500 | 614億6809万 | -3.55% | 14.11 | 1.09 |
| 05/28 | 1,183 | 1,184 | 1,171 | 1,175 | -1.18% | 84,500 | 603億8880万 | -5.39% | 13.86 | 1.07 |
| 05/27 | 1,211 | 1,215 | 1,174 | 1,189 | -1.82% | 109,000 | 611億833万 | -4.65% | 14.02 | 1.08 |
| 05/24 | 1,214 | 1,224 | 1,205 | 1,211 | -0.9% | 83,200 | 622億3901万 | -3.12% | 14.28 | 1.1 |
| 05/23 | 1,213 | 1,232 | 1,206 | 1,222 | +1.33% | 103,200 | 628億436万 | -2.47% | 14.41 | 1.11 |
| 05/22 | 1,210 | 1,229 | 1,202 | 1,206 | +1.26% | 161,800 | 619億8204万 | -3.98% | 14.22 | 1.09 |
| 05/21 | 1,198 | 1,218 | 1,191 | 1,191 | -0.42% | 82,000 | 612億1112万 | -5.33% | 14.05 | 1.08 |
| 05/20 | 1,210 | 1,220 | 1,196 | 1,196 | -1.16% | 75,200 | 614億6809万 | -5.15% | 14.11 | 1.09 |
| 05/17 | 1,200 | 1,213 | 1,191 | 1,210 | +1.17% | 89,400 | 621億8762万 | -4.35% | 14.27 | 1.1 |
| 05/16 | 1,216 | 1,223 | 1,191 | 1,196 | -1.64% | 125,500 | 614億6809万 | -5.68% | 14.11 | 1.09 |
| 05/15 | 1,241 | 1,247 | 1,178 | 1,216 | -1.78% | 181,300 | 624億9599万 | -4.33% | 14.34 | 1.1 |
| 05/14 | 1,238 | 1,245 | 1,214 | 1,238 | +1.73% | 200,300 | 636億2667万 | -2.83% | 14.6 | 1.12 |
| 05/13 | 1,280 | 1,280 | 1,201 | 1,217 | -7.1% | 371,600 | 625億4738万 | -4.55% | 14.35 | 1.1 |
| 05/10 | 1,318 | 1,328 | 1,303 | 1,310 | +0.61% | 172,600 | 673億2709万 | +2.5% | 15.45 | 1.19 |
| 05/09 | 1,292 | 1,303 | 1,284 | 1,302 | +0.39% | 100,200 | 669億1593万 | +2.12% | 15.36 | 1.18 |
| 05/08 | 1,280 | 1,305 | 1,280 | 1,297 | +1.17% | 240,700 | 666億5896万 | +1.89% | 15.3 | 1.18 |
| 05/07 | 1,281 | 1,291 | 1,278 | 1,282 | +0.08% | 134,000 | 658億8804万 | +0.71% | 15.12 | 1.16 |
| 05/02 | 1,290 | 1,290 | 1,277 | 1,281 | -0.77% | 50,700 | 658億3664万 | +0.79% | 15.11 | 1.16 |
| 05/01 | 1,280 | 1,293 | 1,276 | 1,291 | -0.54% | 55,600 | 663億5059万 | +1.41% | 15.23 | 1.17 |
| 04/30 | 1,270 | 1,299 | 1,270 | 1,298 | +2.29% | 126,200 | 667億1035万 | +1.88% | 15.31 | 1.18 |
| 04/26 | 1,254 | 1,269 | 1,241 | 1,269 | +1.28% | 113,800 | 662億4209万 | -0.47% | 14.97 | 1.17 |
| 04/25 | 1,266 | 1,272 | 1,252 | 1,253 | +0.16% | 103,900 | 654億688万 | -1.8% | 14.78 | 1.16 |
| 04/24 | 1,250 | 1,259 | 1,240 | 1,251 | +0.89% | 76,400 | 653億248万 | -2.19% | 14.76 | 1.16 |
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 | 278 7/11 | 103 3/17 | 6,038,000 7/11 | - | - | +12.6% 7/9 | -26.58% 1/22 |
| 2009年 3月期 | 259 6/20 | 83 10/28 | 10,981,000 5/20 | - | - | +59.18% 5/21 | -30.75% 10/8 |
| 2010年 3月期 | 243 6/19 | 103 11/20 11/19 | 4,609,000 5/21 | - | - | +27.95% 2/23 | -22.59% 7/17 |
| 2011年 3月期 | 238 3/23 | 113 9/1 | 3,283,000 3/23 | 124億2365万 | 58億9862万 | +58.01% 3/24 | -16.24% 5/20 |
| 2012年 3月期 | 261 3/29 | 131 11/24 | 14,933,000 1/17 | 136億2426万 | 68億3823万 | +48.04% 1/17 | -15.69% 9/26 |
| 2013年 3月期 | 383 3/18 | 175 10/16 10/15 他3件 | 2,490,000 3/18 | 199億9269万 | 91億3504万 | +34.66% 4/23 | -15.8% 5/18 |
| 2014年 3月期 | 584 11/12 | 301 4/2 | 6,742,000 4/10 | 304億8493万 | 157億1227万 | +16.36% 11/7 | -18.53% 5/28 |
| 2015年 3月期 | 488 4/25 | 370 10/17 | 2,719,000 4/22 | 254億7371万 | 193億1408万 | +9.02% 11/5 | -9.47% 10/17 |
| 2016年 3月期 | 495 10/26 10/23 | 334 2/24 | 807,000 5/15 | 258億3911万 | 174億3487万 | +10.63% 10/21 | -15.21% 1/21 |
| 2017年 3月期 | 396 4/19 4/18 | 241 6/24 6/17 | 1,139,000 4/18 | 206億7129万 | 125億8025万 | +13.24% 12/9 | -18.56% 6/17 |
| 2018年 3月期 | 494 6/13 6/12 | 317 4/17 | 491,000 5/15 | 257億8691万 | 165億4747万 | +23.11% 5/24 | -9.46% 2/9 |
| 2019年 3月期 | 415 4,145 5/15 | 287 2,868 12/25 | 907,000 90,700 2/12 | 216億3699万 | 149億7102万 | +7.26% 9/26 | -9.27% 11/19 |
| 2020年 3月期 | 373 3,730 12/17 | 251 2,508 3/23 | 647,000 64,700 12/9 | 194億7068万 | 130億9181万 | +10.32% 9/26 | -16.69% 3/13 |
| 2021年 3月期 | 451 4,510 3/17 | 269 2,694 4/6 2,692 4/3 | 846,000 84,600 6/12 | 235億4230万 | 140億6274万 | +16.06% 5/20 | -4.7% 7/10 |
| 2022年 3月期 | 525 5,250 11/15 | 414 4,135 4/2 | 777,000 77,700 4/26 | 274億512万 | 215億8479万 | +6.81% 10/12 | -7.69% 11/29 |
| 2023年 3月期 | 768 7,680 3/10 | 473 4,725 4/1 | 373,000 37,300 2/28 | 400億8977万 | 246億6460万 | +14.83% 3/1 | -7.15% 11/14 |
| 2024年 3月期 | 1,438 7,190 1/9 | 739 3,695 4/7 | 1,456,500 291,300 3/15 | 750億6393万 | 385億7596万 | +20.45% 11/10 | -8.37% 6/1 |
| 最新 | 1,370 2024/9/18 | 125,200 | 690億4078万 | +3.01% 1,330 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 53%（1.53倍）
- 1986/12/27 vs 1985/12/28
- 35%（1.35倍）
- 1987/12/28 vs 1986/12/27
- 67%（1.67倍）
- 1988/12/28 vs 1987/12/28
- -5%（0.95倍）
- 1989/12/29 vs 1988/12/28
- 74%（1.74倍）
- 1990/12/28 vs 1989/12/29
- -20%（0.8倍）
- 1991/12/30 vs 1990/12/28
- 36%（1.36倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- -31%（0.69倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 15%（1.15倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 106%（2.06倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 131%（2.31倍）
- 2024/09/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
83円（2008/10/28） - 1551%（16.51倍）
1,370円（9/18）