株価チャート
株価
9/18
- 前日 (9/17)
- 2,213
- 始値
- 2,199
- 高値
- 2,205
- 安値
- 2,151
- 終値 -1.27%
- 2,185
- 出来高 -1.93%
- 488,400
乖離率
- 株価（5日）
移動平均値 - -0.27%
2,191 - 株価（25日）
移動平均値 - +4.4%
2,093 - 出来高（5日）
移動平均値 - -34.78%
748,840
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 | 2,199 | 2,205 | 2,151 | 2,185 | -1.27% | 488,400 | 4485億5501万 | +4.4% | 15.51 | 1.33 |
| 09/17 | 2,174 | 2,213 | 2,156 | 2,213 | +2.93% | 498,000 | 4543億309万 | +6.39% | 15.7 | 1.35 |
| 09/13 | 2,157 | 2,183 | 2,143 | 2,150 | -0.37% | 529,900 | 4413億6992万 | +4.17% | 15.26 | 1.31 |
| 09/12 | 2,247 | 2,250 | 2,130 | 2,158 | -3.96% | 1,331,800 | 4430億1223万 | +5.27% | 15.31 | 1.32 |
| 09/11 | 2,266 | 2,297 | 2,224 | 2,247 | -0.79% | 896,100 | 4612億8289万 | +10.26% | 15.95 | 1.37 |
| 09/10 | 2,206 | 2,268 | 2,152 | 2,265 | +3.52% | 1,317,400 | 4649億7808万 | +12.07% | 16.07 | 1.38 |
| 09/09 | 2,134 | 2,300 | 2,098 | 2,188 | +1.34% | 1,993,900 | 4491億7088万 | +9.56% | 15.53 | 1.33 |
| 09/06 | 2,180 | 2,297 | 2,153 | 2,159 | +0.37% | 1,220,000 | 4432億1752万 | +8.77% | 15.32 | 1.32 |
| 09/05 | 2,080 | 2,176 | 2,073 | 2,151 | +3.96% | 892,100 | 4415億7521万 | +8.58% | 15.26 | 1.31 |
| 09/04 | 2,073 | 2,114 | 2,054 | 2,069 | -2.22% | 659,000 | 4247億4157万 | +4.65% | 14.68 | 1.26 |
| 09/03 | 2,094 | 2,128 | 2,076 | 2,116 | +0.76% | 469,700 | 4343億9012万 | +7.41% | 15.02 | 1.29 |
| 09/02 | 2,170 | 2,177 | 2,080 | 2,100 | -2.69% | 716,500 | 4311億550万 | +7.31% | 14.9 | 1.28 |
| 08/30 | 2,111 | 2,178 | 2,108 | 2,158 | +2.52% | 1,449,700 | 4430億1223万 | +11.12% | 15.31 | 1.32 |
| 08/29 | 2,123 | 2,142 | 2,096 | 2,105 | -1.08% | 544,200 | 4321億3195万 | +9.35% | 14.94 | 1.28 |
| 08/28 | 2,120 | 2,129 | 2,100 | 2,128 | -0.19% | 406,800 | 4368億5358万 | +11.36% | 15.1 | 1.3 |
| 08/27 | 2,090 | 2,137 | 2,057 | 2,132 | +2.95% | 336,300 | 4376億7473万 | +12.45% | 15.13 | 1.3 |
| 08/26 | 2,069 | 2,100 | 2,067 | 2,071 | +0.1% | 377,700 | 4251億5214万 | +10.1% | 14.7 | 1.26 |
| 08/23 | 2,013 | 2,078 | 2,003 | 2,069 | +3.4% | 467,300 | 4247億4157万 | +10.7% | 14.68 | 1.26 |
| 08/22 | 2,033 | 2,038 | 1,993 | 2,001 | -1.57% | 440,900 | 4107億8196万 | +7.7% | 14.2 | 1.22 |
| 08/21 | 1,999 | 2,051 | 1,992 | 2,033 | +0.89% | 592,700 | 4173億5119万 | +9.95% | 14.43 | 1.24 |
| 08/20 | 1,978 | 2,027 | 1,965 | 2,015 | +5.17% | 512,000 | 4136億5600万 | +9.63% | 14.3 | 1.23 |
| 08/19 | 1,931 | 1,948 | 1,913 | 1,916 | -0.47% | 491,200 | 3933億3245万 | +4.87% | 13.6 | 1.17 |
| 08/16 | 1,915 | 1,927 | 1,904 | 1,925 | +2.18% | 377,200 | 3951億8005万 | +5.83% | 13.66 | 1.17 |
| 08/15 | 1,877 | 1,891 | 1,856 | 1,884 | -0.16% | 411,300 | 3867億6322万 | +4.09% | 13.37 | 1.15 |
| 08/14 | 1,865 | 1,894 | 1,852 | 1,887 | +1.89% | 375,000 | 3873億7909万 | +4.66% | 13.39 | 1.15 |
| 08/13 | 1,835 | 1,856 | 1,824 | 1,852 | +1.81% | 356,600 | 3801億9400万 | +3.18% | 13.14 | 1.13 |
| 08/09 | 1,834 | 1,860 | 1,786 | 1,819 | +1.17% | 600,100 | 3734億1948万 | +1.73% | 12.91 | 1.11 |
| 08/08 | 1,792 | 1,848 | 1,790 | 1,798 | -2.92% | 559,200 | 3691億843万 | +0.78% | 12.76 | 1.1 |
| 08/07 | 1,768 | 1,895 | 1,758 | 1,852 | +1.59% | 608,200 | 3801億9400万 | +4.04% | 13.14 | 1.13 |
| 08/06 | 1,787 | 1,851 | 1,756 | 1,823 | +9.36% | 732,200 | 3742億4064万 | +2.76% | 12.94 | 1.11 |
| 08/05 | 1,787 | 1,805 | 1,642 | 1,667 | -12.59% | 1,228,100 | 3422億1565万 | -5.77% | 11.83 | 1.02 |
| 08/02 | 1,987 | 2,003 | 1,904 | 1,907 | -6.93% | 1,321,800 | 3914億8486万 | +7.68% | 13.53 | 1.16 |
| 08/01 | 2,146 | 2,149 | 2,007 | 2,049 | -0.34% | 1,467,400 | 4206億3580万 | +16.09% | 14.54 | 1.25 |
| 07/31 | 1,791 | 2,100 | 1,791 | 2,056 | +8.67% | 2,808,900 | 4220億7282万 | +17.35% | 14.59 | 1.25 |
| 07/30 | 1,871 | 1,895 | 1,836 | 1,892 | +6.17% | 1,747,800 | 3884億553万 | +8.86% | 13.43 | 1.15 |
| 07/29 | 1,755 | 1,794 | 1,755 | 1,782 | +3.07% | 504,500 | 3658億2381万 | +3.07% | 12.65 | 1.09 |
| 07/26 | 1,731 | 1,753 | 1,727 | 1,729 | -0.12% | 359,700 | 3549億4353万 | +0.29% | 12.27 | 1.05 |
| 07/25 | 1,715 | 1,745 | 1,707 | 1,731 | -1.03% | 583,100 | 3553億5411万 | +0.58% | 12.28 | 1.06 |
| 07/24 | 1,775 | 1,777 | 1,730 | 1,749 | -0.91% | 428,300 | 3590億4930万 | +1.8% | 12.41 | 1.07 |
| 07/23 | 1,755 | 1,777 | 1,753 | 1,765 | +0.46% | 199,600 | 3623億3391万 | +2.92% | 12.53 | 1.08 |
| 07/22 | 1,777 | 1,779 | 1,746 | 1,757 | -0.79% | 443,100 | 3606億9160万 | +2.69% | 12.47 | 1.07 |
| 07/19 | 1,787 | 1,797 | 1,756 | 1,771 | -0.56% | 285,900 | 3635億6564万 | +3.51% | 12.57 | 1.08 |
| 07/18 | 1,765 | 1,795 | 1,761 | 1,781 | -0.06% | 567,600 | 3656億1852万 | +4.27% | 12.64 | 1.09 |
| 07/17 | 1,778 | 1,800 | 1,770 | 1,782 | +1.71% | 542,300 | 3658億2381万 | +4.45% | 12.65 | 1.09 |
| 07/16 | 1,734 | 1,781 | 1,734 | 1,752 | +0.29% | 460,900 | 3596億6516万 | +2.76% | 12.43 | 1.07 |
| 07/12 | 1,711 | 1,747 | 1,706 | 1,747 | +1.57% | 459,500 | 3586億3872万 | +2.46% | 12.4 | 1.07 |
| 07/11 | 1,718 | 1,732 | 1,707 | 1,720 | +0.64% | 531,200 | 3530億9594万 | +0.88% | 12.21 | 1.05 |
| 07/10 | 1,689 | 1,713 | 1,677 | 1,709 | +0.29% | 531,900 | 3508億3776万 | +0.18% | 12.13 | 1.04 |
| 07/09 | 1,677 | 1,707 | 1,676 | 1,704 | +1.43% | 467,300 | 3498億1132万 | -0.29% | 12.09 | 1.04 |
| 07/08 | 1,669 | 1,681 | 1,661 | 1,680 | -0.18% | 462,200 | 3448億8440万 | -2.04% | 11.92 | 1.02 |
| 07/05 | 1,719 | 1,722 | 1,681 | 1,683 | -1.29% | 385,100 | 3455億27万 | -2.26% | 11.94 | 1.03 |
| 07/04 | 1,710 | 1,717 | 1,698 | 1,705 | -0.06% | 445,000 | 3500億1661万 | -1.39% | 12.1 | 1.04 |
| 07/03 | 1,698 | 1,706 | 1,674 | 1,706 | +0.47% | 682,800 | 3502億2190万 | -1.5% | 12.11 | 1.04 |
| 07/02 | 1,700 | 1,705 | 1,681 | 1,698 | -0.64% | 539,900 | 3485億7959万 | -2.13% | 12.05 | 1.04 |
| 07/01 | 1,735 | 1,740 | 1,705 | 1,709 | -0.75% | 464,300 | 3508億3776万 | -1.61% | 12.13 | 1.04 |
| 06/28 | 1,738 | 1,745 | 1,715 | 1,722 | -1.32% | 646,800 | 3535億651万 | -0.92% | 12.22 | 1.05 |
| 06/27 | 1,719 | 1,747 | 1,716 | 1,745 | +1.16% | 498,300 | 3582億2814万 | +0.4% | 12.38 | 1.06 |
| 06/26 | 1,715 | 1,737 | 1,714 | 1,725 | +1.29% | 445,500 | 3541億2238万 | -0.69% | 12.24 | 1.05 |
| 06/25 | 1,682 | 1,705 | 1,681 | 1,703 | +1.31% | 353,400 | 3496億603万 | -1.96% | 12.09 | 1.04 |
| 06/24 | 1,674 | 1,690 | 1,663 | 1,681 | +1.69% | 356,200 | 3450億8969万 | -3.39% | 11.93 | 1.03 |
| 06/21 | 1,671 | 1,674 | 1,643 | 1,653 | -0.12% | 657,500 | 3393億4162万 | -5.22% | 11.73 | 1.01 |
| 06/20 | 1,633 | 1,663 | 1,624 | 1,655 | -0.3% | 511,600 | 3397億5219万 | -5.27% | 11.74 | 1.01 |
| 06/19 | 1,662 | 1,685 | 1,656 | 1,660 | -0.06% | 439,700 | 3407億7864万 | -5.2% | 11.78 | 1.01 |
| 06/18 | 1,690 | 1,694 | 1,647 | 1,661 | -0.84% | 555,300 | 3409億8392万 | -5.3% | 11.79 | 1.01 |
| 06/17 | 1,702 | 1,708 | 1,647 | 1,675 | -3.85% | 601,300 | 3438億5796万 | -4.83% | 11.89 | 1.02 |
| 06/14 | 1,684 | 1,748 | 1,680 | 1,742 | +2.65% | 772,200 | 3576億1228万 | -1.41% | 12.36 | 1.06 |
| 06/13 | 1,752 | 1,755 | 1,696 | 1,697 | -2.69% | 692,300 | 3483億7430万 | -4.29% | 12.04 | 1.04 |
| 06/12 | 1,760 | 1,769 | 1,737 | 1,744 | -0.34% | 592,000 | 3580億2286万 | -1.97% | 12.38 | 1.06 |
| 06/11 | 1,743 | 1,775 | 1,740 | 1,750 | -0.74% | 534,300 | 3592億5459万 | -1.74% | 12.42 | 1.07 |
| 06/10 | 1,736 | 1,766 | 1,729 | 1,763 | +2.03% | 344,800 | 3619億2333万 | -1.23% | 12.51 | 1.08 |
| 06/07 | 1,732 | 1,738 | 1,719 | 1,728 | -1.43% | 570,600 | 3547億3824万 | -3.3% | 12.26 | 1.05 |
| 06/06 | 1,792 | 1,799 | 1,751 | 1,753 | -2.01% | 740,000 | 3598億7045万 | -2.07% | 12.44 | 1.07 |
| 06/05 | 1,839 | 1,841 | 1,779 | 1,789 | -3.04% | 703,400 | 3672億6083万 | -0.06% | 12.7 | 1.09 |
| 06/04 | 1,820 | 1,861 | 1,818 | 1,845 | -0.27% | 547,000 | 3787億5698万 | +3.13% | 13.09 | 1.13 |
| 06/03 | 1,896 | 1,912 | 1,841 | 1,850 | -1.18% | 671,800 | 3797億8342万 | +3.35% | 13.13 | 1.13 |
| 05/31 | 1,824 | 1,882 | 1,820 | 1,872 | +4.93% | 968,200 | 3842億9976万 | +4.52% | 13.28 | 1.14 |
| 05/30 | 1,740 | 1,800 | 1,736 | 1,784 | +1.36% | 707,400 | 3662億3439万 | -0.28% | 12.66 | 1.09 |
| 05/29 | 1,788 | 1,812 | 1,759 | 1,760 | -0.34% | 717,500 | 3613億747万 | -1.73% | 12.49 | 1.07 |
| 05/28 | 1,731 | 1,774 | 1,721 | 1,766 | +2.5% | 694,500 | 3625億3920万 | -1.45% | 12.53 | 1.08 |
| 05/27 | 1,734 | 1,740 | 1,708 | 1,723 | +0.23% | 439,700 | 3537億1180万 | -3.96% | 12.23 | 1.05 |
| 05/24 | 1,701 | 1,731 | 1,700 | 1,719 | -0.06% | 503,100 | 3528億9065万 | -4.45% | 12.2 | 1.05 |
| 05/23 | 1,720 | 1,726 | 1,672 | 1,720 | -1.09% | 643,600 | 3530億9594万 | -4.66% | 12.21 | 1.05 |
| 05/22 | 1,766 | 1,780 | 1,739 | 1,739 | -1.58% | 426,100 | 3569億9641万 | -3.98% | 12.34 | 1.06 |
| 05/21 | 1,795 | 1,816 | 1,758 | 1,767 | -0.56% | 434,300 | 3627億4449万 | -2.7% | 12.54 | 1.08 |
| 05/20 | 1,750 | 1,789 | 1,740 | 1,777 | +1.83% | 390,500 | 3647億9737万 | -2.42% | 12.61 | 1.08 |
| 05/17 | 1,725 | 1,771 | 1,722 | 1,745 | +0.58% | 424,200 | 3582億2814万 | -4.17% | 12.38 | 1.06 |
| 05/16 | 1,749 | 1,749 | 1,718 | 1,735 | -1.25% | 691,100 | 3561億7526万 | -4.72% | 12.31 | 1.06 |
| 05/15 | 1,790 | 1,810 | 1,750 | 1,757 | -2.77% | 711,700 | 3606億9160万 | -3.46% | 12.47 | 1.07 |
| 05/14 | 1,845 | 1,865 | 1,772 | 1,807 | -2.38% | 846,000 | 3709億5602万 | -0.55% | 12.82 | 1.1 |
| 05/13 | 1,889 | 1,907 | 1,850 | 1,851 | -1.7% | 439,000 | 3799億8871万 | +2.15% | 13.14 | 1.13 |
| 05/10 | 1,866 | 1,905 | 1,866 | 1,883 | +1.56% | 739,600 | 3865億5794万 | +4.32% | 13.36 | 1.15 |
| 05/09 | 1,822 | 1,885 | 1,822 | 1,854 | +3.23% | 754,200 | 3806億457万 | +3.23% | 13.16 | 1.13 |
| 05/08 | 1,827 | 1,841 | 1,774 | 1,796 | -2.02% | 901,200 | 3686億9785万 | +0.34% | 12.75 | 1.1 |
| 05/07 | 1,818 | 1,833 | 1,767 | 1,833 | +1.1% | 900,200 | 3762億9352万 | +2.52% | 13.01 | 1.12 |
| 05/02 | 1,817 | 1,842 | 1,801 | 1,813 | +0.39% | 704,000 | 3721億8775万 | +1.63% | 12.87 | 1.11 |
| 05/01 | 1,787 | 1,822 | 1,770 | 1,806 | +2.67% | 1,057,600 | 3707億5073万 | +1.35% | 12.82 | 1.1 |
| 04/30 | 1,794 | 1,794 | 1,726 | 1,759 | -0.73% | 1,690,100 | 3611億218万 | -1.12% | 12.48 | 1.07 |
| 04/26 | 1,839 | 1,980 | 1,666 | 1,772 | -4.53% | 3,649,000 | 3637億7093万 | -0.34% | 12.57 | 1.08 |
| 04/25 | 1,893 | 1,897 | 1,847 | 1,856 | -1.12% | 932,700 | 3810億1515万 | +4.45% | 13.17 | 1.13 |
| 04/24 | 1,825 | 1,883 | 1,825 | 1,877 | +2.68% | 761,500 | 3853億2621万 | +5.99% | 13.32 | 1.15 |
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 | 846 4/11 | 466 3/17 | 6,024,000 8/9 | - | - | +13.57% 9/27 | -15.08% 3/17 |
| 2009年 3月期 | 740 7/1 | 396 10/27 | 1,645,000 4/30 | - | - | +21.55% 11/21 | -26.38% 10/27 |
| 2010年 3月期 | 735 6/30 | 512 11/19 | 1,995,000 1/5 | - | - | +8.34% 6/15 | -9.66% 7/15 |
| 2011年 3月期 | 636 4/26 | 396 3/16 | 2,641,000 3/29 | 1305億6338万 | 812億9418万 | +9.76% 12/8 | -21.26% 3/15 |
| 2012年 3月期 | 483 4/1 | 303 11/25 | 2,808,000 6/21 | 991億5426万 | 622億236万 | +13.64% 12/13 | -14.63% 5/26 |
| 2013年 3月期 | 459 3/6 | 311 5/9 | 1,502,000 3/13 | 942億2734万 | 638億4467万 | +11.12% 2/7 | -14.95% 5/9 |
| 2014年 3月期 | 649 11/12 | 397 6/7 | 2,332,000 2/3 | 1332億3213万 | 814億9947万 | +14.31% 9/10 | -15.36% 2/4 |
| 2015年 3月期 | 779 1/28 | 481 4/14 | 3,544,000 10/30 | 1599億1961万 | 987億4369万 | +21.14% 11/14 | -9.3% 10/16 |
| 2016年 3月期 | 909 2/9 | 675 4/13 | 4,728,000 2/9 | 1866億709万 | 1385億6962万 | +17.36% 2/9 | -11.73% 1/21 |
| 2017年 3月期 | 1,109 1/10 | 753 4/6 | 4,625,000 2/1 | 2276億6476万 | 1545億8211万 | +16% 7/29 | -10.93% 2/9 |
| 2018年 3月期 | 1,282 2/2 | 986 4/3 | 2,604,000 7/31 | 2631億7964万 | 2024億1430万 | +8.67% 5/10 | -5.61% 9/5 |
| 2019年 3月期 | 1,308 5/2 | 936 3/29 | 1,453,200 4/10 | 2685億1714万 | 1921億4988万 | +7.64% 9/25 | -11.08% 12/25 |
| 2020年 3月期 | 1,114 11/14 | 750 3/19 | 2,382,000 3/19 | 2286億9120万 | 1539億6625万 | +11.31% 9/17 | -17.59% 3/16 |
| 2021年 3月期 | 1,022 5/28 | 774 10/30 | 1,420,200 1/28 | 2098億468万 | 1588億9317万 | +10.87% 5/27 | -7.78% 7/31 |
| 2022年 3月期 | 1,055 4/16 | 800 12/1 | 1,134,500 7/30 | 2165億7919万 | 1642億3067万 | +5.52% 8/12 | -6.66% 11/30 |
| 2023年 3月期 | 945 3/9 | 791 6/17 | 1,094,800 7/29 | 1939億9747万 | 1623億8307万 | +13.54% 5/1 | -3.68% 1/10 |
| 2024年 3月期 | 1,800 3/8 | 914 4/6 | 2,077,500 10/30 | 3695億1900万 | 1876億3354万 | +13.03% 2/2 | -5.25% 10/4 |
| 最新 | 2,185 2024/9/18 | 488,400 | 4485億5501万 | +4.4% 2,093 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 30%（1.3倍）
- 1985/12/28 vs 1984/12/28
- 81%（1.81倍）
- 1986/12/27 vs 1985/12/28
- 73%（1.73倍）
- 1987/12/28 vs 1986/12/27
- -17%（0.83倍）
- 1988/12/28 vs 1987/12/28
- 1%（1.01倍）
- 1989/12/29 vs 1988/12/28
- 24%（1.24倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 17%（1.17倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/30 vs 1992/12/30
- 15%（1.15倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/29 vs 1999/12/30
- 11%（1.11倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- 12%（1.12倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/09/18 vs 2023/12/29
- 59%（1.59倍）
- 過去安値
183円（1983/01/06） - 1097%（11.97倍）
2,185円（9/18）