株価チャート
株価
9/19
- 前日 (9/18)
- 1,277
- 始値
- 1,290
- 高値
- 1,298
- 安値
- 1,274
- 終値 +0.86%
- 1,288
- 出来高 +14.53%
- 39,400
乖離率
- 株価（5日）
移動平均値 - +0.39%
1,283 - 株価（25日）
移動平均値 - -1.23%
1,304 - 出来高（5日）
移動平均値 - -1.7%
40,080
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,290 | 1,298 | 1,274 | 1,288 | +0.86% | 39,400 | 350億3360万 | -1.23% | 10.69 | 0.87 |
| 09/18 | 1,281 | 1,290 | 1,265 | 1,277 | -0.31% | 34,400 | 347億3440万 | -1.84% | 10.6 | 0.86 |
| 09/17 | 1,283 | 1,289 | 1,267 | 1,281 | +0.47% | 44,400 | 348億4320万 | -1.31% | 10.63 | 0.86 |
| 09/13 | 1,280 | 1,285 | 1,267 | 1,275 | -1.32% | 49,100 | 346億8000万 | -1.39% | 10.58 | 0.86 |
| 09/12 | 1,301 | 1,310 | 1,275 | 1,292 | +1.49% | 33,100 | 351億4240万 | +0.31% | 10.72 | 0.87 |
| 09/11 | 1,295 | 1,303 | 1,265 | 1,273 | -1.7% | 41,500 | 346億2560万 | -0.86% | 10.56 | 0.86 |
| 09/10 | 1,313 | 1,324 | 1,295 | 1,295 | -1.6% | 37,900 | 352億2400万 | +1.09% | 10.75 | 0.87 |
| 09/09 | 1,302 | 1,328 | 1,288 | 1,316 | -0.6% | 40,300 | 357億9520万 | +3.46% | 10.92 | 0.89 |
| 09/06 | 1,354 | 1,374 | 1,316 | 1,324 | -1.78% | 53,500 | 360億1280万 | +4.42% | 10.99 | 0.89 |
| 09/05 | 1,355 | 1,387 | 1,331 | 1,348 | -1.82% | 50,700 | 366億6560万 | +6.48% | 11.19 | 0.91 |
| 09/04 | 1,362 | 1,385 | 1,360 | 1,373 | -0.58% | 55,000 | 373億4560万 | +8.45% | 11.39 | 0.92 |
| 09/03 | 1,359 | 1,393 | 1,359 | 1,381 | +1.62% | 38,000 | 375億6320万 | +9.34% | 11.46 | 0.93 |
| 09/02 | 1,388 | 1,391 | 1,340 | 1,359 | -2.02% | 68,000 | 369億6480万 | +7.77% | 11.28 | 0.91 |
| 08/30 | 1,357 | 1,393 | 1,357 | 1,387 | +1.91% | 88,100 | 377億2640万 | +10.25% | 11.51 | 0.93 |
| 08/29 | 1,337 | 1,370 | 1,336 | 1,361 | +1.26% | 73,300 | 370億1920万 | +8.53% | 11.29 | 0.92 |
| 08/28 | 1,339 | 1,348 | 1,310 | 1,344 | +0.37% | 93,600 | 365億5680万 | +7.35% | 11.15 | 0.9 |
| 08/27 | 1,321 | 1,340 | 1,321 | 1,339 | +0.83% | 51,100 | 364億2080万 | +7.03% | 11.11 | 0.9 |
| 08/26 | 1,320 | 1,340 | 1,319 | 1,328 | +1.76% | 63,500 | 361億2160万 | +6.16% | 11.02 | 0.89 |
| 08/23 | 1,280 | 1,319 | 1,280 | 1,305 | +1.87% | 63,500 | 354億9600万 | +4.23% | 10.83 | 0.88 |
| 08/22 | 1,250 | 1,286 | 1,240 | 1,281 | +2.89% | 65,200 | 348億4320万 | +2.07% | 10.63 | 0.86 |
| 08/21 | 1,237 | 1,250 | 1,216 | 1,245 | -0.24% | 98,100 | 338億6400万 | -1.19% | 10.33 | 0.84 |
| 08/20 | 1,249 | 1,250 | 1,235 | 1,248 | +2.3% | 73,700 | 339億4560万 | -1.34% | 10.36 | 0.84 |
| 08/19 | 1,217 | 1,240 | 1,200 | 1,220 | -1.53% | 98,800 | 331億8400万 | -3.94% | 10.12 | 0.82 |
| 08/16 | 1,240 | 1,246 | 1,221 | 1,239 | +1.39% | 60,200 | 337億80万 | -2.9% | 10.28 | 0.83 |
| 08/15 | 1,214 | 1,239 | 1,214 | 1,222 | +0.66% | 113,800 | 332億3840万 | -4.53% | 10.14 | 0.82 |
| 08/14 | 1,200 | 1,232 | 1,180 | 1,214 | +1.25% | 79,800 | 330億2080万 | -5.6% | 10.07 | 0.82 |
| 08/13 | 1,181 | 1,237 | 1,164 | 1,199 | +3.01% | 84,600 | 326億1280万 | -7.13% | 9.95 | 0.81 |
| 08/09 | 1,209 | 1,218 | 1,135 | 1,164 | +1.04% | 152,500 | 316億6080万 | -10.25% | 9.66 | 0.78 |
| 08/08 | 1,150 | 1,172 | 1,145 | 1,152 | -2.54% | 79,700 | 313億3440万 | -11.72% | 9.56 | 0.77 |
| 08/07 | 1,179 | 1,209 | 1,150 | 1,182 | -1.99% | 138,800 | 321億5040万 | -9.98% | 9.81 | 0.8 |
| 08/06 | 1,100 | 1,235 | 1,100 | 1,206 | +12.71% | 156,400 | 328億320万 | -8.71% | 10.01 | 0.81 |
| 08/05 | 1,200 | 1,201 | 1,031 | 1,070 | -10.83% | 264,100 | 291億400万 | -19.37% | 8.88 | 0.72 |
| 08/02 | 1,255 | 1,255 | 1,200 | 1,200 | -7.05% | 111,200 | 326億4000万 | -10.38% | 9.96 | 0.81 |
| 08/01 | 1,335 | 1,335 | 1,280 | 1,291 | -3.73% | 58,600 | 351億1520万 | -4.16% | 10.71 | 0.87 |
| 07/31 | 1,293 | 1,341 | 1,288 | 1,341 | +2.92% | 51,800 | 364億7520万 | -0.67% | 11.13 | 0.9 |
| 07/30 | 1,309 | 1,311 | 1,296 | 1,303 | -0.99% | 62,600 | 354億4160万 | -3.55% | 10.81 | 0.88 |
| 07/29 | 1,313 | 1,322 | 1,305 | 1,316 | +1.62% | 31,200 | 357億9520万 | -2.81% | 10.92 | 0.89 |
| 07/26 | 1,292 | 1,307 | 1,292 | 1,295 | +0.31% | 53,700 | 352億2400万 | -4.57% | 10.75 | 0.87 |
| 07/25 | 1,296 | 1,303 | 1,288 | 1,291 | -0.92% | 111,300 | 351億1520万 | -5.07% | 10.71 | 0.87 |
| 07/24 | 1,328 | 1,328 | 1,303 | 1,303 | -1.88% | 80,500 | 354億4160万 | -4.4% | 10.81 | 0.88 |
| 07/23 | 1,340 | 1,341 | 1,321 | 1,328 | +0.08% | 60,100 | 361億2160万 | -2.71% | 11.02 | 0.89 |
| 07/22 | 1,365 | 1,365 | 1,327 | 1,327 | -2.86% | 83,400 | 360億9440万 | -2.93% | 11.01 | 0.89 |
| 07/19 | 1,379 | 1,379 | 1,358 | 1,366 | -1.09% | 40,200 | 371億5520万 | -0.15% | 11.34 | 0.92 |
| 07/18 | 1,385 | 1,396 | 1,376 | 1,381 | -0.43% | 41,700 | 375億6320万 | +1.02% | 11.46 | 0.93 |
| 07/17 | 1,390 | 1,403 | 1,383 | 1,387 | +0.36% | 40,200 | 377億2640万 | +1.39% | 11.51 | 0.93 |
| 07/16 | 1,383 | 1,391 | 1,382 | 1,382 | +0.58% | 24,200 | 375億9040万 | +1.02% | 11.47 | 0.93 |
| 07/12 | 1,362 | 1,386 | 1,358 | 1,374 | +0.88% | 51,900 | 373億7280万 | +0.29% | 11.4 | 0.92 |
| 07/11 | 1,360 | 1,371 | 1,356 | 1,362 | +0.81% | 52,000 | 370億4640万 | -0.58% | 11.3 | 0.92 |
| 07/10 | 1,357 | 1,358 | 1,340 | 1,351 | -0.44% | 62,800 | 367億4720万 | -1.39% | 11.21 | 0.91 |
| 07/09 | 1,352 | 1,363 | 1,340 | 1,357 | +1.27% | 91,400 | 369億1040万 | -0.95% | 11.26 | 0.91 |
| 07/08 | 1,360 | 1,361 | 1,331 | 1,340 | -0.45% | 114,900 | 364億4800万 | -2.26% | 11.12 | 0.9 |
| 07/05 | 1,370 | 1,372 | 1,346 | 1,346 | -1.75% | 57,200 | 366億1120万 | -1.97% | 11.17 | 0.91 |
| 07/04 | 1,370 | 1,376 | 1,362 | 1,370 | +0.15% | 77,600 | 372億6400万 | -0.36% | 11.37 | 0.92 |
| 07/03 | 1,360 | 1,368 | 1,345 | 1,368 | +0.66% | 84,000 | 372億960万 | -0.51% | 11.35 | 0.92 |
| 07/02 | 1,378 | 1,378 | 1,349 | 1,359 | -0.44% | 135,800 | 369億6480万 | -1.16% | 11.28 | 0.91 |
| 07/01 | 1,385 | 1,385 | 1,365 | 1,365 | -0.8% | 121,300 | 371億2800万 | -0.87% | 11.33 | 0.92 |
| 06/28 | 1,385 | 1,385 | 1,365 | 1,376 | -0.65% | 68,400 | 374億2720万 | -0.15% | 11.42 | 0.93 |
| 06/27 | 1,372 | 1,386 | 1,369 | 1,385 | +1.17% | 42,200 | 376億7200万 | +0.51% | 11.49 | 0.93 |
| 06/26 | 1,390 | 1,390 | 1,368 | 1,369 | -0.65% | 53,800 | 372億3680万 | -0.8% | 11.36 | 0.92 |
| 06/25 | 1,379 | 1,397 | 1,368 | 1,378 | +0.15% | 57,400 | 374億8160万 | -0.36% | 11.44 | 0.93 |
| 06/24 | 1,393 | 1,399 | 1,376 | 1,376 | -0.65% | 53,600 | 374億2720万 | -0.79% | 11.42 | 0.93 |
| 06/21 | 1,382 | 1,396 | 1,370 | 1,385 | +0.51% | 107,400 | 376億7200万 | -0.29% | 11.49 | 0.93 |
| 06/20 | 1,369 | 1,382 | 1,360 | 1,378 | +0.66% | 67,300 | 374億8160万 | -0.93% | 11.44 | 0.93 |
| 06/19 | 1,349 | 1,374 | 1,346 | 1,369 | +1.11% | 57,400 | 372億3680万 | -1.72% | 11.36 | 0.92 |
| 06/18 | 1,368 | 1,377 | 1,346 | 1,354 | -0.29% | 91,500 | 368億2880万 | -3.01% | 11.24 | 0.91 |
| 06/17 | 1,369 | 1,369 | 1,335 | 1,358 | -0.88% | 107,400 | 369億3760万 | -3.21% | 11.27 | 0.91 |
| 06/14 | 1,337 | 1,376 | 1,334 | 1,370 | +2.01% | 108,500 | 372億6400万 | -2.84% | 11.37 | 0.92 |
| 06/13 | 1,403 | 1,403 | 1,343 | 1,343 | -4.28% | 100,900 | 365億2960万 | -5.22% | 11.15 | 0.9 |
| 06/12 | 1,387 | 1,408 | 1,387 | 1,403 | +1.15% | 38,000 | 381億6160万 | -1.54% | 11.64 | 0.94 |
| 06/11 | 1,426 | 1,430 | 1,382 | 1,387 | -2.53% | 82,300 | 377億2640万 | -2.94% | 11.51 | 0.93 |
| 06/10 | 1,380 | 1,427 | 1,380 | 1,423 | +3.04% | 52,000 | 387億560万 | -0.84% | 11.81 | 0.96 |
| 06/07 | 1,370 | 1,394 | 1,370 | 1,381 | +1.84% | 115,000 | 375億6320万 | -4.03% | 11.46 | 0.93 |
| 06/06 | 1,372 | 1,372 | 1,346 | 1,356 | 0% | 89,600 | 368億8320万 | -6.16% | 11.25 | 0.91 |
| 06/05 | 1,380 | 1,380 | 1,355 | 1,356 | -2.31% | 44,300 | 368億8320万 | -6.68% | 11.25 | 0.91 |
| 06/04 | 1,386 | 1,402 | 1,376 | 1,388 | -0.22% | 28,800 | 377億5360万 | -4.93% | 11.52 | 0.93 |
| 06/03 | 1,388 | 1,405 | 1,380 | 1,391 | +0.87% | 39,700 | 378億3520万 | -4.99% | 11.54 | 0.94 |
| 05/31 | 1,381 | 1,384 | 1,345 | 1,379 | +0.88% | 84,900 | 375億880万 | -6.19% | 11.44 | 0.93 |
| 05/30 | 1,351 | 1,369 | 1,336 | 1,367 | -0.36% | 63,900 | 371億8240万 | -7.38% | 11.34 | 0.92 |
| 05/29 | 1,404 | 1,416 | 1,367 | 1,372 | -2.28% | 74,900 | 373億1840万 | -7.42% | 11.39 | 0.92 |
| 05/28 | 1,417 | 1,434 | 1,401 | 1,404 | +0.21% | 73,100 | 381億8880万 | -5.65% | 11.65 | 0.94 |
| 05/27 | 1,392 | 1,401 | 1,382 | 1,401 | +0.86% | 43,100 | 381億720万 | -6.22% | 11.63 | 0.94 |
| 05/24 | 1,403 | 1,421 | 1,384 | 1,389 | -2.73% | 90,200 | 377億8080万 | -7.4% | 11.53 | 0.93 |
| 05/23 | 1,451 | 1,459 | 1,416 | 1,428 | -1.59% | 75,800 | 388億4160万 | -5.31% | 11.85 | 0.96 |
| 05/22 | 1,461 | 1,486 | 1,443 | 1,451 | -1.09% | 43,400 | 394億6720万 | -4.41% | 12.04 | 0.98 |
| 05/21 | 1,442 | 1,486 | 1,432 | 1,467 | +3.16% | 106,500 | 399億240万 | -3.93% | 12.17 | 0.99 |
| 05/20 | 1,439 | 1,467 | 1,421 | 1,422 | -1.18% | 94,500 | 386億7840万 | -7.42% | 11.8 | 0.96 |
| 05/17 | 1,416 | 1,448 | 1,396 | 1,439 | +1.7% | 80,900 | 391億4080万 | -7.04% | 11.94 | 0.97 |
| 05/16 | 1,392 | 1,449 | 1,352 | 1,415 | -3.61% | 249,500 | 384億8800万 | -9.06% | 11.74 | 0.95 |
| 05/15 | 1,513 | 1,513 | 1,461 | 1,468 | -2.97% | 104,500 | 399億2960万 | -6.02% | 12.18 | 0.99 |
| 05/14 | 1,542 | 1,542 | 1,494 | 1,513 | -1.94% | 83,000 | 411億5360万 | -3.45% | 12.56 | 1.02 |
| 05/13 | 1,540 | 1,558 | 1,520 | 1,543 | -0.13% | 61,700 | 419億6960万 | -1.66% | 12.81 | 1.04 |
| 05/10 | 1,543 | 1,585 | 1,534 | 1,545 | +0.13% | 80,500 | 420億2400万 | -1.53% | 12.82 | 1.04 |
| 05/09 | 1,508 | 1,549 | 1,494 | 1,543 | +3.42% | 87,800 | 419億6960万 | -1.78% | 12.81 | 1.04 |
| 05/08 | 1,529 | 1,539 | 1,492 | 1,492 | -2.86% | 66,600 | 405億8240万 | -5.15% | 12.38 | 1 |
| 05/07 | 1,557 | 1,557 | 1,528 | 1,536 | +0.07% | 35,400 | 417億7920万 | -2.85% | 12.75 | 1.03 |
| 05/02 | 1,523 | 1,544 | 1,523 | 1,535 | +0.79% | 30,400 | 417億5200万 | -3.22% | 12.74 | 1.03 |
| 05/01 | 1,529 | 1,531 | 1,507 | 1,523 | -1.81% | 39,400 | 414億2560万 | -4.45% | 12.64 | 1.02 |
| 04/30 | 1,531 | 1,555 | 1,516 | 1,551 | +0.98% | 53,500 | 421億8720万 | -3.18% | 12.87 | 1.04 |
| 04/26 | 1,495 | 1,537 | 1,482 | 1,536 | +2.81% | 70,100 | 417億7920万 | -4.54% | 12.75 | 1.03 |
| 04/25 | 1,530 | 1,534 | 1,486 | 1,494 | -2.16% | 83,500 | 406億3680万 | -7.61% | 12.4 | 1.01 |
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 | 604 483 7/25 | 378 302 3/13 302 1/22 | 92,000 115,000 6/13 | - | - | +10.16% 2/25 | -13.36% 11/27 |
| 2009年 3月期 | 521 417 7/7 | 288 230 10/10 | 57,600 72,000 3/25 | - | - | +12.68% 5/16 | -35.3% 10/10 |
| 2010年 3月期 | 500 400 3/26 400 7/10 | 368 294 4/9 | 86,400 108,000 7/10 | - | - | +12.9% 7/10 | -7.1% 11/20 |
| 2011年 3月期 | 498 398 4/8 398 4/7 | 359 287 3/15 | 104,000 130,000 12/15 | 135億3200万 | 97億5800万 | +9.14% 7/9 | -20.02% 3/15 |
| 2012年 3月期 | 483 386 4/18 | 379 303 11/17 | 142,400 178,000 4/18 | 131億2400万 | 103億200万 | +7.2% 7/7 | -9.03% 11/4 |
| 2013年 3月期 | 433 346 3/26 346 3/22 | 291 233 11/8 | 98,400 123,000 10/30 | 117億6400万 | 79億2200万 | +10.38% 12/14 | -11.51% 11/8 |
| 2014年 3月期 | 499 399 1/22 | 368 294 4/2 | 134,400 168,000 5/17 | 135億6600万 | 99億9600万 | +12.66% 5/21 | -8.88% 6/7 |
| 2015年 3月期 | 599 479 3/25 | 446 357 4/9 | 75,200 94,000 2/12 | 162億8600万 | 121億3800万 | +7.87% 3/13 | -7.71% 10/17 |
| 2016年 3月期 | 644 515 12/8 | 498 398 9/30 | 99,200 124,000 12/8 | 175億1000万 | 135億3200万 | +7.67% 12/9 | -12.42% 1/21 |
| 2017年 3月期 | 913 3,650 3/14 | 516 413 4/6 413 4/1 | 184,400 46,100 2/13 | 248億2000万 | 140億4200万 | +12.33% 3/14 | -10.84% 4/6 |
| 2018年 3月期 | 941 3,765 12/7 | 735 2,940 4/14 | 289,600 72,400 12/7 | 256億200万 | 199億9200万 | +6.44% 7/25 | -11.5% 2/7 |
| 2019年 3月期 | 910 3,640 7/30 | 712 2,849 3/19 | 79,200 19,800 12/11 | 247億5200万 | 193億7320万 | +8.95% 9/25 | -7.66% 8/21 |
| 2020年 3月期 | 893 3,570 12/13 | 575 2,301 3/13 | 98,800 24,700 12/10 | 242億7600万 | 156億4680万 | +17.33% 3/27 | -19.26% 3/9 |
| 2021年 3月期 | 844 3,375 9/29 | 673 2,690 4/6 | 151,600 37,900 1/28 | 229億5000万 | 182億9200万 | +10.64% 9/17 | -10.98% 8/3 |
| 2022年 3月期 | 894 3,575 9/27 3,575 9/16 | 681 2,725 1/19 | 213,200 53,300 10/28 | 243億1000万 | 185億3000万 | +9.99% 3/18 | -14% 11/30 |
| 2023年 3月期 | 1,133 2,265 3/9 | 723 1,446 4/13 | 161,000 80,500 10/28 | 308億400万 | 196億6560万 | +12.53% 7/13 | -5.66% 3/16 |
| 2024年 3月期 | 1,850 3,700 3/18 | 1,051 2,101 4/7 | 528,400 264,200 2/9 | 503億2000万 | 285億7360万 | +14.02% 3/15 | -8.45% 4/19 |
| 最新 | 1,288 2024/9/19 | 39,400 | 350億3360万 | -1.23% 1,304 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 25%（1.25倍）
- 1985/12/28 vs 1984/12/28
- 0%（1倍）
- 1986/12/27 vs 1985/12/28
- 97%（1.97倍）
- 1987/12/28 vs 1986/12/27
- -10%（0.9倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/30 vs 1990/12/28
- 15%（1.15倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- -40%（0.6倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/09/19 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
225円（2000/02/25） - 472%（5.72倍）
1,288円（9/19）