株価チャート
株価
9/18
- 前日 (9/17)
- 1,174
- 始値
- 1,176
- 高値
- 1,184
- 安値
- 1,162
- 終値 +0.85%
- 1,184
- 出来高 -11.97%
- 12,500
乖離率
- 株価（5日）
移動平均値 - +1.54%
1,166 - 株価（25日）
移動平均値 - +1.89%
1,162 - 出来高（5日）
移動平均値 - -28.08%
17,380
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 | 1,176 | 1,184 | 1,162 | 1,184 | +0.85% | 12,500 | 354億7736万 | +1.89% | 14.41 | 0.8 |
| 09/17 | 1,161 | 1,174 | 1,154 | 1,174 | +2% | 14,200 | 351億7772万 | +1.38% | 14.29 | 0.79 |
| 09/13 | 1,166 | 1,166 | 1,151 | 1,151 | -0.95% | 19,700 | 344億8855万 | -0.17% | 14.01 | 0.77 |
| 09/12 | 1,163 | 1,172 | 1,151 | 1,162 | +0.17% | 19,100 | 348億1815万 | +1.31% | 14.14 | 0.78 |
| 09/11 | 1,178 | 1,180 | 1,156 | 1,160 | -2.11% | 21,400 | 347億5822万 | +1.58% | 14.12 | 0.78 |
| 09/10 | 1,179 | 1,194 | 1,178 | 1,185 | -0.08% | 15,700 | 355億732万 | +4.31% | 14.42 | 0.8 |
| 09/09 | 1,158 | 1,191 | 1,151 | 1,186 | +0.76% | 21,100 | 355億3729万 | +5.14% | 14.43 | 0.8 |
| 09/06 | 1,188 | 1,194 | 1,174 | 1,177 | +0.09% | 21,300 | 352億6761万 | +4.81% | 14.32 | 0.79 |
| 09/05 | 1,174 | 1,197 | 1,167 | 1,176 | +0.09% | 14,200 | 352億3765万 | +4.72% | 14.31 | 0.79 |
| 09/04 | 1,168 | 1,196 | 1,168 | 1,175 | -1.59% | 28,000 | 352億768万 | +4.44% | 14.3 | 0.79 |
| 09/03 | 1,193 | 1,199 | 1,187 | 1,194 | +0.51% | 15,600 | 357億7700万 | +5.94% | 14.53 | 0.8 |
| 09/02 | 1,190 | 1,190 | 1,175 | 1,188 | 0% | 13,300 | 355億9722万 | +5.69% | 14.46 | 0.8 |
| 08/30 | 1,186 | 1,193 | 1,179 | 1,188 | +0.17% | 7,700 | 355億9722万 | +5.98% | 14.46 | 0.8 |
| 08/29 | 1,207 | 1,207 | 1,164 | 1,186 | -1.74% | 40,300 | 355億3729万 | +6.08% | 14.43 | 0.8 |
| 08/28 | 1,212 | 1,225 | 1,201 | 1,207 | -0.41% | 26,900 | 361億6653万 | +8.25% | 14.69 | 0.81 |
| 08/27 | 1,188 | 1,213 | 1,188 | 1,212 | +2.62% | 39,000 | 363億1635万 | +8.99% | 14.75 | 0.82 |
| 08/26 | 1,176 | 1,194 | 1,176 | 1,181 | +0.25% | 19,600 | 353億8747万 | +6.4% | 14.37 | 0.79 |
| 08/23 | 1,175 | 1,212 | 1,170 | 1,178 | +0.86% | 46,400 | 352億9758万 | +6.13% | 14.34 | 0.79 |
| 08/22 | 1,159 | 1,176 | 1,143 | 1,168 | +0.78% | 33,300 | 349億9794万 | +5.23% | 14.21 | 0.79 |
| 08/21 | 1,119 | 1,159 | 1,119 | 1,159 | +3.57% | 67,100 | 347億2826万 | +4.23% | 14.1 | 0.78 |
| 08/20 | 1,102 | 1,124 | 1,102 | 1,119 | +2.75% | 22,200 | 335億2970万 | +0.63% | 13.62 | 0.75 |
| 08/19 | 1,093 | 1,106 | 1,089 | 1,089 | -1.45% | 20,100 | 326億3078万 | -2.24% | 13.25 | 0.73 |
| 08/16 | 1,097 | 1,105 | 1,083 | 1,105 | +2.03% | 20,100 | 331億1021万 | -0.99% | 13.45 | 0.74 |
| 08/15 | 1,080 | 1,085 | 1,070 | 1,083 | +1.21% | 22,400 | 324億5100万 | -3.13% | 13.18 | 0.73 |
| 08/14 | 1,071 | 1,081 | 1,064 | 1,070 | +0.19% | 21,100 | 320億6147万 | -4.46% | 13.02 | 0.72 |
| 08/13 | 1,070 | 1,078 | 1,061 | 1,068 | +1.62% | 18,000 | 320億154万 | -4.73% | 13 | 0.72 |
| 08/09 | 1,041 | 1,059 | 1,034 | 1,051 | +3.96% | 33,700 | 314億9215万 | -6.49% | 12.79 | 0.71 |
| 08/08 | 1,010 | 1,026 | 997 | 1,011 | -1.17% | 38,200 | 302億9359万 | -10.45% | 12.3 | 0.68 |
| 08/07 | 1,006 | 1,065 | 998 | 1,023 | +0.2% | 39,700 | 306億5316万 | -9.87% | 12.45 | 0.69 |
| 08/06 | 989 | 1,052 | 989 | 1,021 | +4.83% | 52,100 | 305億9323万 | -10.44% | 12.42 | 0.69 |
| 08/05 | 1,011 | 1,016 | 941 | 974 | -9.06% | 109,800 | 291億8492万 | -15.01% | 11.85 | 0.66 |
| 08/02 | 1,104 | 1,109 | 1,071 | 1,071 | -9.39% | 114,000 | 320億9143万 | -7.19% | 13.03 | 0.72 |
| 08/01 | 1,210 | 1,218 | 1,150 | 1,182 | -2.39% | 72,700 | 354億1743万 | +1.98% | 14.38 | 0.8 |
| 07/31 | 1,187 | 1,214 | 1,170 | 1,211 | -1.54% | 75,100 | 362億8639万 | +4.49% | 14.74 | 0.81 |
| 07/30 | 1,165 | 1,230 | 1,145 | 1,230 | +8.37% | 260,400 | 368億5570万 | +6.13% | 14.97 | 0.83 |
| 07/29 | 1,115 | 1,143 | 1,115 | 1,135 | +2.9% | 46,600 | 340億912万 | -1.82% | 13.81 | 0.76 |
| 07/26 | 1,113 | 1,118 | 1,100 | 1,103 | -0.18% | 20,500 | 330億5028万 | -4.75% | 13.42 | 0.74 |
| 07/25 | 1,107 | 1,119 | 1,098 | 1,105 | -0.9% | 32,900 | 331億1021万 | -4.74% | 13.45 | 0.74 |
| 07/24 | 1,142 | 1,142 | 1,115 | 1,115 | -2.36% | 26,200 | 334億984万 | -4.13% | 13.57 | 0.75 |
| 07/23 | 1,148 | 1,161 | 1,138 | 1,142 | -0.44% | 16,000 | 342億1887万 | -1.97% | 13.9 | 0.77 |
| 07/22 | 1,192 | 1,200 | 1,144 | 1,147 | -2.96% | 52,900 | 343億6869万 | -1.63% | 13.96 | 0.77 |
| 07/19 | 1,179 | 1,188 | 1,163 | 1,182 | -0.51% | 29,300 | 354億1743万 | +1.29% | 14.38 | 0.8 |
| 07/18 | 1,200 | 1,221 | 1,188 | 1,188 | -1.33% | 42,100 | 355億9722万 | +2.06% | 14.46 | 0.8 |
| 07/17 | 1,182 | 1,204 | 1,181 | 1,204 | +2.29% | 42,900 | 360億7664万 | +3.7% | 14.65 | 0.81 |
| 07/16 | 1,157 | 1,180 | 1,157 | 1,177 | +1.99% | 22,500 | 352億6761万 | +1.55% | 14.32 | 0.79 |
| 07/12 | 1,149 | 1,167 | 1,149 | 1,154 | -0.09% | 17,400 | 345億7844万 | -0.26% | 14.04 | 0.78 |
| 07/11 | 1,144 | 1,160 | 1,140 | 1,155 | +1.58% | 25,400 | 346億840万 | +0.09% | 14.06 | 0.78 |
| 07/10 | 1,126 | 1,137 | 1,120 | 1,137 | +0.35% | 22,800 | 340億6905万 | -1.39% | 13.84 | 0.76 |
| 07/09 | 1,118 | 1,137 | 1,117 | 1,133 | +1.34% | 26,800 | 339億4920万 | -1.56% | 13.79 | 0.76 |
| 07/08 | 1,140 | 1,140 | 1,118 | 1,118 | -2.02% | 31,100 | 334億9974万 | -2.87% | 13.61 | 0.75 |
| 07/05 | 1,156 | 1,163 | 1,141 | 1,141 | -1.89% | 42,200 | 341億8891万 | -0.95% | 13.89 | 0.77 |
| 07/04 | 1,154 | 1,168 | 1,154 | 1,163 | +0.26% | 33,800 | 348億4812万 | +0.95% | 14.15 | 0.78 |
| 07/03 | 1,164 | 1,164 | 1,157 | 1,160 | -0.34% | 13,000 | 347億5822万 | +0.69% | 14.12 | 0.78 |
| 07/02 | 1,175 | 1,175 | 1,161 | 1,164 | -0.34% | 16,700 | 348億7808万 | +0.95% | 14.17 | 0.78 |
| 07/01 | 1,170 | 1,178 | 1,159 | 1,168 | 0% | 19,600 | 349億9794万 | +1.48% | 14.21 | 0.79 |
| 06/28 | 1,200 | 1,200 | 1,155 | 1,168 | -2.67% | 84,100 | 349億9794万 | +1.74% | 14.21 | 0.79 |
| 06/27 | 1,192 | 1,200 | 1,186 | 1,200 | +1.1% | 37,700 | 359億5678万 | +4.9% | 14.6 | 0.81 |
| 06/26 | 1,190 | 1,196 | 1,181 | 1,187 | -0.08% | 23,500 | 355億6725万 | +4.12% | 14.45 | 0.8 |
| 06/25 | 1,178 | 1,199 | 1,176 | 1,188 | +1.19% | 42,600 | 355億9722万 | +4.58% | 14.46 | 0.8 |
| 06/24 | 1,177 | 1,180 | 1,167 | 1,174 | +0.17% | 34,000 | 351億7772万 | +3.71% | 14.29 | 0.79 |
| 06/21 | 1,171 | 1,187 | 1,170 | 1,172 | +0.43% | 36,900 | 351億1779万 | +3.81% | 14.26 | 0.79 |
| 06/20 | 1,178 | 1,183 | 1,157 | 1,167 | -0.93% | 29,800 | 349億6797万 | +3.64% | 14.2 | 0.79 |
| 06/19 | 1,182 | 1,188 | 1,169 | 1,178 | +0.86% | 21,300 | 352億9758万 | +4.9% | 14.34 | 0.79 |
| 06/18 | 1,157 | 1,186 | 1,157 | 1,168 | +0.43% | 45,400 | 349億9794万 | +4.29% | 14.21 | 0.79 |
| 06/17 | 1,158 | 1,164 | 1,144 | 1,163 | +0.78% | 38,100 | 348億4812万 | +4.03% | 14.15 | 0.78 |
| 06/14 | 1,102 | 1,154 | 1,102 | 1,154 | +4.06% | 55,200 | 345億7844万 | +3.31% | 14.04 | 0.78 |
| 06/13 | 1,135 | 1,135 | 1,109 | 1,109 | -2.29% | 36,800 | 332億3006万 | -0.72% | 13.5 | 0.75 |
| 06/12 | 1,136 | 1,143 | 1,135 | 1,135 | -0.09% | 14,800 | 340億912万 | +1.52% | 13.81 | 0.76 |
| 06/11 | 1,140 | 1,152 | 1,134 | 1,136 | +0.98% | 44,400 | 340億3909万 | +1.52% | 13.82 | 0.76 |
| 06/10 | 1,096 | 1,130 | 1,096 | 1,125 | +2.93% | 27,100 | 337億948万 | +0.45% | 13.69 | 0.76 |
| 06/07 | 1,103 | 1,109 | 1,090 | 1,093 | -1.89% | 42,600 | 327億5064万 | -2.5% | 13.3 | 0.74 |
| 06/06 | 1,120 | 1,123 | 1,108 | 1,114 | +0.63% | 27,400 | 333億7988万 | -0.8% | 13.56 | 0.75 |
| 06/05 | 1,122 | 1,132 | 1,107 | 1,107 | -2.29% | 27,500 | 331億7013万 | -1.77% | 13.47 | 0.74 |
| 06/04 | 1,139 | 1,142 | 1,119 | 1,133 | -0.44% | 34,900 | 339億4920万 | +0.27% | 13.79 | 0.76 |
| 06/03 | 1,162 | 1,164 | 1,138 | 1,138 | -0.87% | 40,700 | 340億9902万 | +0.53% | 13.85 | 0.77 |
| 05/31 | 1,152 | 1,153 | 1,131 | 1,148 | -0.35% | 63,800 | 343億9866万 | +1.15% | 13.97 | 0.77 |
| 05/30 | 1,160 | 1,171 | 1,133 | 1,152 | -2.21% | 102,700 | 345億1851万 | +1.41% | 14.02 | 0.78 |
| 05/29 | 1,168 | 1,225 | 1,165 | 1,178 | +5.18% | 313,300 | 352億9758万 | +3.61% | 14.34 | 0.79 |
| 05/28 | 1,100 | 1,128 | 1,088 | 1,120 | +1.91% | 65,200 | 335億5966万 | -1.5% | 13.63 | 0.75 |
| 05/27 | 1,093 | 1,099 | 1,073 | 1,099 | +2.52% | 35,400 | 329億3042万 | -3.51% | 13.37 | 0.74 |
| 05/24 | 1,083 | 1,085 | 1,071 | 1,072 | -1.38% | 30,300 | 321億2139万 | -6.13% | 13.05 | 0.72 |
| 05/23 | 1,075 | 1,090 | 1,055 | 1,087 | +0.83% | 52,800 | 325億7085万 | -5.31% | 13.23 | 0.73 |
| 05/22 | 1,109 | 1,109 | 1,078 | 1,078 | -2.36% | 41,900 | 323億118万 | -6.59% | 13.12 | 0.73 |
| 05/21 | 1,114 | 1,126 | 1,102 | 1,104 | +0.18% | 30,900 | 330億8024万 | -4.83% | 13.44 | 0.74 |
| 05/20 | 1,092 | 1,109 | 1,092 | 1,102 | +1.29% | 20,700 | 330億2031万 | -5.49% | 13.41 | 0.74 |
| 05/17 | 1,082 | 1,092 | 1,071 | 1,088 | +0.09% | 26,000 | 326億82万 | -7.09% | 13.24 | 0.73 |
| 05/16 | 1,118 | 1,119 | 1,078 | 1,087 | -2.77% | 46,200 | 325億7085万 | -7.65% | 13.23 | 0.73 |
| 05/15 | 1,120 | 1,130 | 1,118 | 1,118 | -0.18% | 21,100 | 334億9974万 | -5.49% | 13.61 | 0.75 |
| 05/14 | 1,144 | 1,144 | 1,112 | 1,120 | -1.75% | 29,200 | 335億5966万 | -5.72% | 13.63 | 0.75 |
| 05/13 | 1,133 | 1,145 | 1,129 | 1,140 | +0.18% | 22,900 | 341億5894万 | -4.44% | 13.87 | 0.77 |
| 05/10 | 1,143 | 1,152 | 1,138 | 1,138 | -0.7% | 23,100 | 340億9902万 | -4.93% | 13.85 | 0.77 |
| 05/09 | 1,143 | 1,157 | 1,141 | 1,146 | -0.26% | 26,800 | 343億3873万 | -4.66% | 13.95 | 0.77 |
| 05/08 | 1,163 | 1,164 | 1,149 | 1,149 | -0.95% | 23,100 | 344億2862万 | -4.88% | 13.98 | 0.77 |
| 05/07 | 1,163 | 1,167 | 1,155 | 1,160 | -0.26% | 27,300 | 347億5822万 | -4.45% | 14.12 | 0.78 |
| 05/02 | 1,144 | 1,171 | 1,144 | 1,163 | +1.48% | 41,100 | 348億4812万 | -4.52% | 14.15 | 0.78 |
| 05/01 | 1,170 | 1,186 | 1,140 | 1,146 | -4.26% | 78,600 | 343億3873万 | -6.3% | 13.95 | 0.77 |
| 04/30 | 1,190 | 1,201 | 1,180 | 1,197 | +0.76% | 72,600 | 358億6689万 | -2.44% | 14.57 | 0.81 |
| 04/26 | 1,179 | 1,190 | 1,169 | 1,188 | +0.76% | 30,500 | 355億9722万 | -3.26% | 14.46 | 0.8 |
| 04/25 | 1,192 | 1,195 | 1,178 | 1,179 | -2.08% | 44,800 | 353億2754万 | -4.07% | 14.35 | 0.79 |
| 04/24 | 1,188 | 1,208 | 1,186 | 1,204 | +1.69% | 18,600 | 360億7664万 | -2.11% | 14.65 | 0.81 |
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 | 350 420 7/17 420 4/2 | 204 245 1/23 | 187,200 156,000 7/17 | - | - | +14.88% 2/5 | -14.38% 1/22 |
| 2009年 3月期 | 308 369 7/2 | 218 261 10/7 | 52,800 44,000 7/2 | - | - | +10.51% 3/30 | -16.53% 10/8 |
| 2010年 3月期 | 288 345 4/3 345 4/2 | 200 240 11/25 | 98,400 82,000 12/16 | - | - | +7.28% 12/15 | -13% 11/24 |
| 2011年 3月期 | 263 315 3/23 | 165 198 10/29 | 385,200 321,000 3/23 | 78億6523万 | 49億4386万 | +22.54% 3/24 | -10.69% 4/28 |
| 2012年 3月期 | 241 288 4/4 289 4/1 | 167 200 12/21 | 100,800 84,000 5/10 | 72億1604万 | 49億9380万 | +11.88% 1/31 | -11.21% 5/16 |
| 2013年 3月期 | 353 423 3/18 | 175 211 9/11 210 9/10 他10件 | 439,200 366,000 2/25 | 105億6188万 | 52億4349万 | +32.87% 3/15 | -7.65% 9/5 |
| 2014年 3月期 | 413 496 2/25 | 245 295 6/21 294 6/17 他2件 | 240,000 200,000 2/3 | 123億8511万 | 73億4088万 | +15.36% 2/24 | -17.01% 6/13 |
| 2015年 3月期 | 691 829 1/30 | 345 414 4/11 | 373,200 311,000 1/30 | 207億12万 | 103億3757万 | +21.95% 5/1 | -10.56% 10/16 |
| 2016年 3月期 | 1,254 1,505 7/23 | 565 679 4/20 678 4/7 他2件 | 756,000 630,000 4/30 | 375億7983万 | 169億5462万 | +33.35% 5/25 | -17.66% 1/21 |
| 2017年 3月期 | 783 939 3/14 | 555 666 9/13 | 154,800 129,000 10/27 | 234億4682万 | 166億3001万 | +16.86% 10/28 | -10.46% 6/16 |
| 2018年 3月期 | 998 1,197 12/25 | 697 836 4/17 | 165,000 137,500 7/28 | 298億8908万 | 208億7491万 | +9.01% 12/21 | -7.15% 2/9 |
| 2019年 3月期 | 1,095 1,314 5/1 | 702 842 12/26 | 108,000 90,000 10/30 | 328億1057万 | 210億2473万 | +12.11% 9/25 | -13.29% 12/25 |
| 2020年 3月期 | 1,017 1,220 1/22 | 654 785 5/14 | 99,480 82,900 11/7 | 304億6339万 | 196億144万 | +11.85% 11/8 | -20.74% 3/13 |
| 2021年 3月期 | 1,122 1,346 3/23 1,346 3/22 | 676 811 4/3 | 79,440 66,200 4/30 | 336億961万 | 202億5066万 | +14.15% 9/18 | -7.8% 4/8 |
| 2022年 3月期 | 1,155 1,386 9/17 | 772 3/8 | 168,600 140,500 11/29 | 346億841万 | 231億3220万 | +9.85% 5/20 | -14.84% 10/28 |
| 2023年 3月期 | 809 7/28 | 644 12/22 | 283,600 2/9 | 242億4086万 | 192億9681万 | +13.21% 5/9 | -6.12% 10/13 |
| 2024年 3月期 | 1,328 1/9 | 757 4/6 | 2,445,000 1/5 | 397億9218万 | 226億8274万 | +30.49% 1/9 | -6.27% 5/1 |
| 最新 | 1,184 2024/9/18 | 12,500 | 354億7736万 | +1.89% 1,162 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 36%（1.36倍）
- 1992/12/30 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/28 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/29 vs 1993/12/28
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/29
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/29 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/28 vs 1997/12/29
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/28
- -5%（0.95倍）
- 2000/12/28 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/28
- 23%（1.23倍）
- 2002/12/27 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/27
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 84%（1.84倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- 15%（1.15倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 69%（1.69倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/09/18 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
165円（2010/10/29） - 618%（7.18倍）
1,184円（9/18）