株価チャート
株価
10/7
- 前日 (10/4)
- 934
- 始値
- 941
- 高値
- 943
- 安値
- 916
- 終値 -1.82%
- 917
- 出来高 +58.57%
- 195,200
乖離率
- 株価（5日）
移動平均値 - -1.71%
933 - 株価（25日）
移動平均値 - -4.38%
959 - 出来高（5日）
移動平均値 - +13.05%
172,660
2024/05/15～2024/10/07
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 | ||||||||||
| 10/07 | 941 | 943 | 916 | 917 | -1.82% | 195,200 | 886億2800万 | -4.38% | 10.48 | 0.68 |
| 10/04 | 935 | 947 | 934 | 934 | +0.11% | 123,100 | 902億7105万 | -2.81% | 10.68 | 0.69 |
| 10/03 | 942 | 949 | 932 | 933 | +0.43% | 152,800 | 901億7440万 | -3.01% | 10.66 | 0.69 |
| 10/02 | 935 | 949 | 926 | 929 | -2.21% | 172,800 | 897億8780万 | -3.63% | 10.62 | 0.68 |
| 10/01 | 933 | 962 | 928 | 950 | +2.15% | 219,400 | 918億1745万 | -1.66% | 10.86 | 0.7 |
| 09/30 | 926 | 944 | 901 | 930 | -1.17% | 237,500 | 898億8445万 | -3.73% | 10.63 | 0.68 |
| 09/27 | 923 | 950 | 910 | 941 | -1.77% | 268,400 | 4547億3801万 | -2.69% | 10.76 | 0.69 |
| 09/26 | 951 | 963 | 940 | 958 | +1.7% | 483,000 | 925億9065万 | -1.03% | 10.66 | 0.69 |
| 09/25 | 960 | 960 | 932 | 942 | -1.88% | 246,500 | 910億4425万 | -2.69% | 10.48 | 0.68 |
| 09/24 | 966 | 971 | 957 | 960 | +1.16% | 225,500 | 927億8395万 | -0.72% | 10.69 | 0.69 |
| 09/20 | 978 | 978 | 949 | 949 | -1.56% | 340,500 | 917億2080万 | -1.66% | 10.56 | 0.68 |
| 09/19 | 972 | 982 | 961 | 964 | -0.62% | 132,500 | 931億7055万 | 0% | 10.73 | 0.69 |
| 09/18 | 970 | 980 | 961 | 970 | +0.73% | 141,500 | 937億5045万 | +0.94% | 10.8 | 0.7 |
| 09/17 | 962 | 974 | 947 | 963 | +0.21% | 140,500 | 930億7390万 | +0.63% | 10.72 | 0.69 |
| 09/13 | 973 | 977 | 958 | 961 | -1.23% | 191,500 | 928億8060万 | +0.84% | 10.7 | 0.69 |
| 09/12 | 977 | 994 | 969 | 973 | +0.31% | 217,500 | 940億4040万 | +2.53% | 10.83 | 0.7 |
| 09/11 | 966 | 979 | 959 | 970 | -0.1% | 268,000 | 937億5045万 | +2.75% | 10.8 | 0.7 |
| 09/10 | 987 | 1,002 | 962 | 971 | -1.12% | 342,000 | 938億4710万 | +3.41% | 10.81 | 0.7 |
| 09/09 | 966 | 982 | 957 | 982 | +0.72% | 178,500 | 949億1025万 | +5.71% | 10.93 | 0.7 |
| 09/06 | 987 | 992 | 966 | 975 | -0.2% | 216,500 | 942億3370万 | +5.52% | 10.85 | 0.7 |
| 09/05 | 967 | 995 | 961 | 977 | +1.03% | 237,000 | 944億2700万 | +6.08% | 10.87 | 0.7 |
| 09/04 | 982 | 986 | 960 | 967 | -2.03% | 307,000 | 934億6050万 | +4.88% | 10.76 | 0.69 |
| 09/03 | 986 | 989 | 978 | 987 | +0.3% | 238,000 | 953億9350万 | +7.05% | 10.99 | 0.71 |
| 09/02 | 987 | 987 | 972 | 984 | +0.82% | 175,500 | 951億355万 | +6.84% | 10.95 | 0.71 |
| 08/30 | 980 | 990 | 972 | 976 | +0.41% | 402,500 | 943億3035万 | +6.2% | 10.86 | 0.7 |
| 08/29 | 977 | 990 | 972 | 972 | -0.31% | 249,500 | 939億4375万 | +5.88% | 10.82 | 0.7 |
| 08/28 | 976 | 981 | 964 | 975 | -0.2% | 211,000 | 942億3370万 | +6.32% | 10.85 | 0.7 |
| 08/27 | 965 | 977 | 959 | 977 | +1.03% | 217,500 | 944億2700万 | +6.66% | 10.87 | 0.7 |
| 08/26 | 971 | 986 | 962 | 967 | +0.1% | 263,000 | 934億6050万 | +5.68% | 10.76 | 0.69 |
| 08/23 | 963 | 978 | 960 | 966 | +0.94% | 197,500 | 933億6385万 | +5.46% | 10.75 | 0.69 |
| 08/22 | 963 | 970 | 957 | 957 | 0% | 194,500 | 924億9400万 | +4.36% | 10.65 | 0.69 |
| 08/21 | 948 | 957 | 941 | 957 | +0.31% | 218,000 | 924億9400万 | +4.25% | 10.65 | 0.69 |
| 08/20 | 936 | 959 | 932 | 954 | +3.36% | 310,500 | 922億405万 | +3.7% | 10.62 | 0.68 |
| 08/19 | 920 | 934 | 916 | 923 | +0.33% | 125,500 | 892億790万 | +0.11% | 10.27 | 0.66 |
| 08/16 | 916 | 926 | 913 | 920 | +2% | 170,500 | 889億1795万 | -0.54% | 10.24 | 0.66 |
| 08/15 | 894 | 905 | 891 | 902 | +0.89% | 96,500 | 871億7825万 | -2.8% | 10.04 | 0.65 |
| 08/14 | 884 | 904 | 878 | 894 | +1.13% | 175,000 | 864億505万 | -4.08% | 9.95 | 0.64 |
| 08/13 | 880 | 888 | 872 | 884 | +2.08% | 187,500 | 854億3855万 | -5.56% | 9.84 | 0.63 |
| 08/09 | 864 | 883 | 855 | 866 | +2.12% | 241,000 | 836億9885万 | -8.07% | 9.64 | 0.62 |
| 08/08 | 860 | 874 | 844 | 848 | -1.4% | 248,500 | 819億5915万 | -10.74% | 9.44 | 0.61 |
| 08/07 | 816 | 885 | 816 | 860 | +4.12% | 327,500 | 831億1895万 | -10.23% | 9.57 | 0.62 |
| 08/06 | 796 | 836 | 792 | 826 | +11.47% | 614,000 | 798億3285万 | -14.58% | 9.19 | 0.59 |
| 08/05 | 781 | 794 | 734 | 741 | -12.82% | 730,000 | 716億1761万 | -24.46% | 8.25 | 0.53 |
| 08/02 | 876 | 876 | 850 | 850 | -4.71% | 657,000 | 821億5245万 | -14.91% | 9.46 | 0.61 |
| 08/01 | 926 | 926 | 883 | 892 | -10.8% | 1,228,500 | 862億1175万 | -12.03% | 9.93 | 0.64 |
| 07/31 | 980 | 1,012 | 967 | 1,000 | +2.35% | 979,500 | 966億4995万 | -2.53% | 11.13 | 0.72 |
| 07/30 | 958 | 985 | 953 | 977 | +2.2% | 682,500 | 944億2700万 | -5.51% | 10.87 | 0.7 |
| 07/29 | 951 | 959 | 948 | 956 | +1.38% | 213,500 | 923億9735万 | -8.52% | 10.64 | 0.69 |
| 07/26 | 934 | 948 | 934 | 943 | +0.96% | 155,000 | 911億4090万 | -10.79% | 10.5 | 0.68 |
| 07/25 | 940 | 946 | 926 | 934 | -1.16% | 297,500 | 902億7105万 | -12.71% | 10.4 | 0.67 |
| 07/24 | 965 | 965 | 945 | 945 | -2.07% | 298,000 | 913億3420万 | -12.58% | 10.52 | 0.68 |
| 07/23 | 958 | 970 | 954 | 965 | +0.52% | 237,000 | 932億6720万 | -11.55% | 10.74 | 0.69 |
| 07/22 | 986 | 986 | 957 | 960 | -2.04% | 541,500 | 927億8395万 | -12.73% | 10.69 | 0.69 |
| 07/19 | 984 | 993 | 980 | 980 | -0.61% | 420,500 | 947億1695万 | -11.63% | 10.91 | 0.7 |
| 07/18 | 996 | 998 | 985 | 986 | -1.3% | 483,500 | 952億9685万 | -11.57% | 10.97 | 0.71 |
| 07/17 | 1,002 | 1,018 | 994 | 999 | +1.11% | 925,000 | 965億5330万 | -10.96% | 11.12 | 0.72 |
| 07/16 | 1,012 | 1,018 | 986 | 988 | -2.18% | 3,522,500 | 954億9015万 | -12.41% | 11 | 0.71 |
| 07/12 | 1,000 | 1,018 | 994 | 1,010 | +0.4% | 429,500 | 976億1644万 | -10.93% | 11.24 | 0.72 |
| 07/11 | 1,000 | 1,010 | 1,000 | 1,006 | +0.9% | 329,500 | 972億2984万 | -11.6% | 11.2 | 0.72 |
| 07/10 | 1,010 | 1,010 | 995 | 997 | 0% | 511,000 | 963億6000万 | -12.7% | 11.1 | 0.71 |
| 07/09 | 997 | 1,020 | 991 | 997 | -0.5% | 1,580,000 | 963億6000万 | -13% | 11.1 | 0.71 |
| 07/08 | 1,032 | 1,036 | 1,002 | 1,002 | -3.09% | 1,195,000 | 968億4324万 | -12.95% | 11.15 | 0.72 |
| 07/05 | 1,050 | 1,060 | 1,032 | 1,034 | -1.15% | 621,500 | 999億3604万 | -10.55% | 11.51 | 0.74 |
| 07/04 | 1,060 | 1,066 | 1,046 | 1,046 | -1.51% | 559,500 | 1010億9584万 | -9.91% | 11.64 | 0.75 |
| 07/03 | 1,050 | 1,080 | 1,050 | 1,062 | -0.56% | 712,500 | 1026億4224万 | -8.53% | 11.82 | 0.76 |
| 07/02 | 1,100 | 1,106 | 1,054 | 1,068 | -10.1% | 1,559,500 | 1032億2214万 | -7.85% | 11.89 | 0.77 |
| 07/01 | 1,206 | 1,206 | 1,182 | 1,188 | -0.83% | 32,500 | 1148億2014万 | +2.68% | 13.22 | 0.85 |
| 06/28 | 1,226 | 1,236 | 1,190 | 1,198 | -2.12% | 53,500 | 1157億8664万 | +4.08% | 13.33 | 0.86 |
| 06/27 | 1,198 | 1,224 | 1,188 | 1,224 | +3.38% | 80,000 | 1182億9953万 | +6.99% | 13.62 | 0.88 |
| 06/26 | 1,200 | 1,200 | 1,178 | 1,184 | -1.66% | 91,500 | 1144億3354万 | +4.23% | 13.18 | 0.85 |
| 06/25 | 1,244 | 1,256 | 1,200 | 1,204 | -3.53% | 235,000 | 1163億6653万 | +6.55% | 13.4 | 0.86 |
| 06/24 | 1,270 | 1,290 | 1,248 | 1,248 | -1.58% | 140,000 | 1206億1913万 | +11.13% | 13.89 | 0.89 |
| 06/21 | 1,262 | 1,272 | 1,244 | 1,268 | +1.77% | 198,000 | 1225億5213万 | +13.82% | 14.11 | 0.91 |
| 06/20 | 1,240 | 1,246 | 1,228 | 1,246 | +1.3% | 111,000 | 1204億2583万 | +12.86% | 13.87 | 0.89 |
| 06/19 | 1,200 | 1,232 | 1,198 | 1,230 | +3.54% | 108,000 | 1188億7943万 | +12.23% | 13.69 | 0.88 |
| 06/18 | 1,190 | 1,196 | 1,172 | 1,188 | +0.68% | 65,500 | 1148億2014万 | +9.29% | 13.22 | 0.85 |
| 06/17 | 1,182 | 1,186 | 1,156 | 1,180 | -0.84% | 59,500 | 1140億4694万 | +9.16% | 13.13 | 0.85 |
| 06/14 | 1,138 | 1,190 | 1,138 | 1,190 | +4.57% | 98,500 | 1150億1344万 | +10.7% | 13.25 | 0.85 |
| 06/13 | 1,156 | 1,164 | 1,138 | 1,138 | -1.56% | 54,000 | 1099億8764万 | +6.36% | 12.67 | 0.82 |
| 06/12 | 1,146 | 1,172 | 1,146 | 1,156 | +0.87% | 60,000 | 1117億2734万 | +8.44% | 12.87 | 0.83 |
| 06/11 | 1,134 | 1,154 | 1,134 | 1,146 | +0.53% | 42,000 | 1107億6084万 | +7.91% | 12.76 | 0.82 |
| 06/10 | 1,102 | 1,142 | 1,102 | 1,140 | +3.45% | 81,000 | 1101億8094万 | +7.75% | 12.69 | 0.82 |
| 06/07 | 1,110 | 1,110 | 1,096 | 1,102 | -0.36% | 26,500 | 1065億824万 | +4.55% | 12.27 | 0.79 |
| 06/06 | 1,128 | 1,128 | 1,094 | 1,106 | -0.9% | 58,500 | 1068億9484万 | +5.23% | 12.31 | 0.79 |
| 06/05 | 1,108 | 1,124 | 1,096 | 1,116 | +0.72% | 83,000 | 1078億6134万 | +6.29% | 12.42 | 0.8 |
| 06/04 | 1,120 | 1,128 | 1,108 | 1,108 | -1.42% | 115,000 | 1070億8814万 | +5.42% | 12.33 | 0.79 |
| 06/03 | 1,116 | 1,142 | 1,100 | 1,124 | -4.42% | 273,000 | 1086億3454万 | +7.15% | 12.51 | 0.81 |
| 05/31 | 1,068 | 1,176 | 1,050 | 1,176 | +14.62% | 593,000 | 1136億6034万 | +12.21% | 13.09 | 0.84 |
| 05/30 | 1,018 | 1,026 | 1,008 | 1,026 | +0.79% | 38,500 | 991億6284万 | -1.72% | 11.42 | 0.74 |
| 05/29 | 1,040 | 1,040 | 1,014 | 1,018 | -1.36% | 37,500 | 983億8964万 | -2.77% | 11.33 | 0.73 |
| 05/28 | 1,032 | 1,042 | 1,020 | 1,032 | 0% | 55,000 | 997億4274万 | -1.53% | 11.49 | 0.74 |
| 05/27 | 1,022 | 1,032 | 1,018 | 1,032 | +1.38% | 30,500 | 997億4274万 | -1.81% | 11.49 | 0.74 |
| 05/24 | 1,024 | 1,030 | 1,018 | 1,018 | -1.36% | 47,500 | 983億8964万 | -3.42% | 11.33 | 0.73 |
| 05/23 | 1,032 | 1,036 | 1,018 | 1,032 | +0.78% | 43,000 | 997億4274万 | -2.55% | 11.49 | 0.74 |
| 05/22 | 1,028 | 1,046 | 1,022 | 1,024 | -0.39% | 51,500 | 989億6954万 | -3.76% | 11.4 | 0.73 |
| 05/21 | 1,036 | 1,038 | 1,018 | 1,028 | -0.77% | 63,500 | 993億5614万 | -3.75% | 11.44 | 0.74 |
| 05/20 | 1,020 | 1,044 | 1,020 | 1,036 | +1.57% | 40,500 | 1001億2934万 | -3.54% | 11.53 | 0.74 |
| 05/17 | 1,020 | 1,024 | 1,010 | 1,020 | -0.39% | 58,500 | 985億8294万 | -5.47% | 11.35 | 0.73 |
| 05/16 | 1,024 | 1,026 | 1,014 | 1,024 | 0% | 41,000 | 989億6954万 | -5.45% | 11.4 | 0.73 |
| 05/15 | 1,032 | 1,036 | 1,018 | 1,024 | -0.78% | 27,500 | 989億6954万 | -5.71% | 11.4 | 0.73 |
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 | 610 12/10 | 415 3/17 | 459,000 6/1 | - | - | +12.8% 10/2 | -17.31% 1/22 |
| 2009年 3月期 | 595 7/25 | 373 10/28 | 144,000 5/27 | - | - | +15.64% 12/10 | -22.54% 10/10 |
| 2010年 3月期 | 606 8/28 | 449 4/28 | 112,000 6/25 | - | - | +8.28% 12/17 | -8.49% 11/24 |
| 2011年 3月期 | 553 4/26 | 390 3/16 | 134,000 12/10 | 106億8948万 | 75億3869万 | +10.91% 12/16 | -14.68% 3/15 |
| 2012年 3月期 | 499 4/1 | 347 11/29 11/18 | 126,000 6/10 | 96億4566万 | 67億750万 | +12% 12/22 | -11% 8/5 |
| 2013年 3月期 | 486 1/30 1/15 | 391 9/11 | 103,000 3/8 | 93億9437万 | 75億5802万 | +7.68% 7/6 | -9.59% 5/23 |
| 2014年 3月期 | 689 1/8 | 429 6/7 | 185,000 12/10 10/30 | 665億9181万 | 82億9256万 | +10.09% 7/5 | -11.48% 5/7 |
| 2015年 3月期 | 652 9/19 | 480 5/12 5/7 | 187,000 7/17 | 630億1577万 | 463億9197万 | +8.94% 6/19 | -13.1% 10/17 |
| 2016年 3月期 | 954 10/26 | 565 4/1 | 364,000 10/30 | 922億405万 | 546億722万 | +17.48% 6/23 | -15.71% 1/21 |
| 2017年 3月期 | 731 4/26 | 467 9/21 6/24 | 174,000 7/28 | 706億5111万 | 451億3552万 | +11.21% 7/27 | -15.02% 6/24 |
| 2018年 3月期 | 764 7/10 | 513 4/19 | 564,000 4/21 | 738億4056万 | 495億8142万 | +12.44% 6/5 | -9.39% 2/6 |
| 2019年 3月期 | 714 3,570 7/10 | 547 2,737 12/26 | 251,000 50,200 4/23 | 690億806万 | 529億618万 | +10.72% 2/1 | -10.32% 12/26 |
| 2020年 3月期 | 795 3,975 1/31 | 503 2,514 3/13 | 205,000 41,000 4/1 | 768億3671万 | 485億9559万 | +11.02% 3/27 | -22.19% 3/13 |
| 2021年 3月期 | 840 4,200 1/8 | 576 2,880 4/3 | 199,500 39,900 3/26 | 811億8595万 | 556億7037万 | +13.86% 5/27 | -9.22% 8/3 |
| 2022年 3月期 | 805 4,025 4/19 | 592 2,958 11/29 | 183,500 36,700 7/12 | 778億320万 | 571億7811万 | +9.42% 2/28 | -9.25% 11/29 |
| 2023年 3月期 | 773 3,865 7/26 | 600 3,000 5/20 | 264,500 52,900 10/28 | 747億1041万 | 579億8997万 | +9.33% 5/9 | -7.15% 9/7 |
| 2024年 3月期 | 1,240 6,200 3/27 | 660 3,300 4/26 3,300 4/11 | 206,000 41,200 9/7 | 1198億4593万 | 637億8896万 | +13.22% 2/8 | -8.29% 5/1 |
| 最新 | 917 2024/10/7 | 195,200 | 886億2800万 | -4.38% 959 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 119%（2.19倍）
- 1985/12/28 vs 1984/12/28
- 30%（1.3倍）
- 1986/12/27 vs 1985/12/28
- 9%（1.09倍）
- 1987/12/28 vs 1986/12/27
- -21%（0.79倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 70%（1.7倍）
- 1990/12/28 vs 1989/12/29
- -16%（0.84倍）
- 1991/12/30 vs 1990/12/28
- 33%（1.33倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- -15%（0.85倍）
- 1994/12/29 vs 1993/12/30
- 5%（1.05倍）
- 1995/12/29 vs 1994/12/29
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- 14%（1.14倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- 17%（1.17倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/10/07 vs 2023/12/29
- 0%（1倍）
- 過去安値
201円（1983/01/08） - 356%（4.56倍）
917円（10/7）