株価チャート
株価
10/24
- 前日 (10/23)
- 1,289
- 始値
- 1,287
- 高値
- 1,295
- 安値
- 1,269
- 終値 -0.62%
- 1,281
- 出来高 -62.09%
- 104,900
乖離率
- 株価（5日）
移動平均値 - +1.03%
1,268 - 株価（25日）
移動平均値 - +5%
1,220 - 出来高（5日）
移動平均値 - -8.29%
114,380
2024/05/31～2024/10/24
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 | ||||||||||
| 10/24 | 1,287 | 1,295 | 1,269 | 1,281 | -0.62% | 104,900 | 722億3138万 | +5% | 12.02 | 0.98 |
| 10/23 | 1,318 | 1,329 | 1,285 | 1,289 | +2.79% | 276,700 | 726億8247万 | +6% | 12.09 | 0.98 |
| 10/22 | 1,260 | 1,266 | 1,244 | 1,254 | -0.48% | 75,400 | 707億894万 | +3.55% | 11.77 | 0.96 |
| 10/21 | 1,253 | 1,263 | 1,241 | 1,260 | +0.24% | 58,900 | 710億4726万 | +4.39% | 11.82 | 0.96 |
| 10/18 | 1,270 | 1,270 | 1,247 | 1,257 | +0.56% | 56,000 | 708億7810万 | +4.49% | 11.79 | 0.96 |
| 10/17 | 1,238 | 1,258 | 1,230 | 1,250 | +2.46% | 74,200 | 704億8339万 | +4.17% | 11.73 | 0.95 |
| 10/16 | 1,219 | 1,236 | 1,213 | 1,220 | -1.05% | 49,400 | 687億9179万 | +1.92% | 11.45 | 0.93 |
| 10/15 | 1,224 | 1,242 | 1,214 | 1,233 | +0.9% | 56,000 | 695億2482万 | +3.01% | 11.57 | 0.94 |
| 10/11 | 1,209 | 1,223 | 1,200 | 1,222 | +1.08% | 58,100 | 689億456万 | +2.09% | 11.47 | 0.93 |
| 10/10 | 1,202 | 1,209 | 1,187 | 1,209 | +0.67% | 48,800 | 681億7154万 | +1% | 11.34 | 0.92 |
| 10/09 | 1,229 | 1,233 | 1,198 | 1,201 | -2.6% | 72,500 | 677億2044万 | +0.08% | 11.27 | 0.92 |
| 10/08 | 1,219 | 1,239 | 1,218 | 1,233 | -0.4% | 95,800 | 695億2482万 | +2.49% | 11.57 | 0.94 |
| 10/07 | 1,235 | 1,245 | 1,233 | 1,238 | +1.39% | 59,200 | 698億675万 | +2.82% | 11.62 | 0.94 |
| 10/04 | 1,207 | 1,225 | 1,207 | 1,221 | +1.16% | 42,200 | 688億4818万 | +1.33% | 11.46 | 0.93 |
| 10/03 | 1,238 | 1,243 | 1,203 | 1,207 | -0.08% | 50,000 | 680億5876万 | 0% | 11.33 | 0.92 |
| 10/02 | 1,214 | 1,229 | 1,208 | 1,208 | -0.49% | 83,800 | 681億1515万 | -0.17% | 11.33 | 0.92 |
| 10/01 | 1,206 | 1,224 | 1,206 | 1,214 | +1.51% | 40,900 | 684億5347万 | +0.17% | 11.39 | 0.93 |
| 09/30 | 1,165 | 1,211 | 1,165 | 1,196 | -1.32% | 103,400 | 674億3851万 | -1.48% | 11.22 | 0.91 |
| 09/27 | 1,215 | 1,221 | 1,208 | 1,212 | -0.41% | 59,800 | 683億4070万 | -0.33% | 11.37 | 0.92 |
| 09/26 | 1,206 | 1,229 | 1,202 | 1,217 | +1.84% | 111,200 | 686億2263万 | -0.08% | 11.42 | 0.93 |
| 09/25 | 1,185 | 1,197 | 1,178 | 1,195 | +0.84% | 59,100 | 673億8212万 | -1.97% | 11.21 | 0.91 |
| 09/24 | 1,193 | 1,199 | 1,178 | 1,185 | +0.42% | 89,100 | 668億1826万 | -3.03% | 11.12 | 0.9 |
| 09/20 | 1,171 | 1,191 | 1,165 | 1,180 | +0.94% | 100,700 | 665億3632万 | -3.67% | 11.07 | 0.9 |
| 09/19 | 1,161 | 1,176 | 1,156 | 1,169 | +1.04% | 77,500 | 659億1607万 | -4.65% | 10.97 | 0.89 |
| 09/18 | 1,167 | 1,173 | 1,141 | 1,157 | -0.86% | 73,600 | 652億3943万 | -5.78% | 10.86 | 0.88 |
| 09/17 | 1,167 | 1,176 | 1,148 | 1,167 | +0.43% | 71,500 | 658億329万 | -5.04% | 10.95 | 0.89 |
| 09/13 | 1,154 | 1,168 | 1,146 | 1,162 | -0.34% | 88,300 | 655億2136万 | -5.53% | 10.9 | 0.89 |
| 09/12 | 1,180 | 1,180 | 1,146 | 1,166 | +1.22% | 72,600 | 657億4691万 | -5.13% | 10.94 | 0.89 |
| 09/11 | 1,174 | 1,176 | 1,142 | 1,152 | -2.12% | 61,000 | 649億5749万 | -6.19% | 10.81 | 0.88 |
| 09/10 | 1,202 | 1,205 | 1,174 | 1,177 | -1.51% | 23,900 | 663億6716万 | -4.07% | 11.04 | 0.9 |
| 09/09 | 1,200 | 1,210 | 1,178 | 1,195 | -2.05% | 34,300 | 673億8212万 | -2.37% | 11.21 | 0.91 |
| 09/06 | 1,240 | 1,240 | 1,206 | 1,220 | -0.25% | 47,000 | 687億9179万 | -0.33% | 11.45 | 0.93 |
| 09/05 | 1,215 | 1,240 | 1,208 | 1,223 | -0.81% | 40,000 | 689億6095万 | -0.33% | 11.48 | 0.93 |
| 09/04 | 1,266 | 1,276 | 1,230 | 1,233 | -3.14% | 59,200 | 695億2482万 | 0% | 11.57 | 0.94 |
| 09/03 | 1,268 | 1,274 | 1,261 | 1,273 | +0.39% | 27,800 | 717億8029万 | +2.91% | 11.94 | 0.97 |
| 09/02 | 1,260 | 1,268 | 1,257 | 1,268 | 0% | 47,600 | 714億9835万 | +2.26% | 11.9 | 0.97 |
| 08/30 | 1,270 | 1,279 | 1,261 | 1,268 | -0.16% | 44,100 | 714億9835万 | +2.18% | 11.9 | 0.97 |
| 08/29 | 1,279 | 1,279 | 1,258 | 1,270 | -0.08% | 36,800 | 716億1113万 | +2.09% | 11.92 | 0.97 |
| 08/28 | 1,264 | 1,275 | 1,258 | 1,271 | -0.31% | 42,800 | 716億6751万 | +1.92% | 11.93 | 0.97 |
| 08/27 | 1,266 | 1,278 | 1,254 | 1,275 | +2.08% | 69,000 | 718億9306万 | +1.92% | 11.96 | 0.97 |
| 08/26 | 1,256 | 1,260 | 1,237 | 1,249 | -1.11% | 50,500 | 704億2701万 | -0.4% | 11.72 | 0.95 |
| 08/23 | 1,258 | 1,269 | 1,250 | 1,263 | +0.4% | 21,900 | 712億1642万 | +0.32% | 11.85 | 0.96 |
| 08/22 | 1,264 | 1,264 | 1,248 | 1,258 | +0.96% | 17,900 | 709億3449万 | -0.32% | 11.8 | 0.96 |
| 08/21 | 1,241 | 1,256 | 1,237 | 1,246 | -0.8% | 63,500 | 702億5785万 | -1.66% | 11.69 | 0.95 |
| 08/20 | 1,266 | 1,278 | 1,253 | 1,256 | -0.24% | 76,700 | 708億2171万 | -1.18% | 11.79 | 0.96 |
| 08/19 | 1,273 | 1,294 | 1,259 | 1,259 | -0.16% | 43,800 | 709億9087万 | -1.18% | 11.81 | 0.96 |
| 08/16 | 1,246 | 1,272 | 1,235 | 1,261 | +3.11% | 66,400 | 711億365万 | -1.18% | 11.83 | 0.96 |
| 08/15 | 1,213 | 1,239 | 1,197 | 1,223 | +2.17% | 48,300 | 689億6095万 | -4.3% | 11.48 | 0.93 |
| 08/14 | 1,186 | 1,210 | 1,164 | 1,197 | +0.93% | 43,400 | 674億9490万 | -6.7% | 11.23 | 0.91 |
| 08/13 | 1,175 | 1,188 | 1,108 | 1,186 | -0.75% | 30,900 | 668億7464万 | -7.92% | 11.13 | 0.91 |
| 08/09 | 1,175 | 1,224 | 1,175 | 1,195 | +4.37% | 100,200 | 673億8212万 | -7.72% | 11.21 | 0.91 |
| 08/08 | 1,107 | 1,162 | 1,101 | 1,145 | +0.7% | 93,600 | 645億6279万 | -12.13% | 10.74 | 0.87 |
| 08/07 | 1,125 | 1,178 | 1,105 | 1,137 | 0% | 111,500 | 641億1169万 | -13.27% | 10.67 | 0.87 |
| 08/06 | 1,118 | 1,198 | 1,114 | 1,137 | +3.93% | 88,000 | 641億1169万 | -13.8% | 10.67 | 0.87 |
| 08/05 | 1,112 | 1,143 | 1,031 | 1,094 | -8.07% | 98,100 | 616億8706万 | -17.56% | 10.27 | 0.83 |
| 08/02 | 1,250 | 1,250 | 1,190 | 1,190 | -8.18% | 93,400 | 671億19万 | -10.86% | 11.17 | 0.91 |
| 08/01 | 1,370 | 1,370 | 1,283 | 1,296 | -6.15% | 86,800 | 730億7718万 | -3.21% | 12.16 | 0.99 |
| 07/31 | 1,315 | 1,381 | 1,315 | 1,381 | +3.99% | 72,500 | 778億7005万 | +3.06% | 12.96 | 1.05 |
| 07/30 | 1,325 | 1,334 | 1,312 | 1,328 | -0.75% | 57,200 | 748億8156万 | -0.6% | 12.46 | 1.01 |
| 07/29 | 1,328 | 1,350 | 1,323 | 1,338 | +3.08% | 38,100 | 754億4542万 | +0.38% | 12.55 | 1.02 |
| 07/26 | 1,323 | 1,326 | 1,298 | 1,298 | -2.77% | 44,800 | 731億8995万 | -2.33% | 12.18 | 0.99 |
| 07/25 | 1,385 | 1,385 | 1,312 | 1,335 | -1.48% | 159,800 | 752億7626万 | +0.53% | 12.53 | 1.02 |
| 07/24 | 1,373 | 1,374 | 1,344 | 1,355 | -1.31% | 58,500 | 764億400万 | +2.26% | 12.71 | 1.03 |
| 07/23 | 1,360 | 1,377 | 1,343 | 1,373 | +2.23% | 38,300 | 774億1896万 | +3.86% | 12.88 | 1.05 |
| 07/22 | 1,383 | 1,390 | 1,338 | 1,343 | -2.33% | 88,800 | 757億2736万 | +1.97% | 12.6 | 1.02 |
| 07/19 | 1,355 | 1,414 | 1,347 | 1,375 | +1.48% | 120,100 | 775億3173万 | +4.72% | 12.9 | 1.05 |
| 07/18 | 1,368 | 1,376 | 1,353 | 1,355 | -1.67% | 32,700 | 764億400万 | +3.59% | 12.71 | 1.03 |
| 07/17 | 1,378 | 1,394 | 1,368 | 1,378 | +2.23% | 73,400 | 777億89万 | +5.67% | 12.93 | 1.05 |
| 07/16 | 1,336 | 1,364 | 1,336 | 1,348 | +1.97% | 40,900 | 760億929万 | +3.77% | 12.65 | 1.03 |
| 07/12 | 1,300 | 1,332 | 1,300 | 1,322 | +0.53% | 30,500 | 745億4324万 | +2.08% | 12.4 | 1.01 |
| 07/11 | 1,320 | 1,325 | 1,305 | 1,315 | +0.77% | 37,200 | 741億4853万 | +1.78% | 12.34 | 1 |
| 07/10 | 1,339 | 1,346 | 1,298 | 1,305 | -2.54% | 67,300 | 735億8466万 | +1.16% | 12.24 | 1 |
| 07/09 | 1,333 | 1,351 | 1,311 | 1,339 | +0.53% | 89,600 | 755億181万 | +3.96% | 12.56 | 1.02 |
| 07/08 | 1,365 | 1,369 | 1,321 | 1,332 | -2.2% | 69,000 | 751億710万 | +3.58% | 12.5 | 1.02 |
| 07/05 | 1,387 | 1,396 | 1,358 | 1,362 | -1.94% | 70,400 | 767億9870万 | +6.07% | 12.78 | 1.04 |
| 07/04 | 1,354 | 1,391 | 1,354 | 1,389 | +2.74% | 59,400 | 783億2115万 | +8.35% | 13.03 | 1.06 |
| 07/03 | 1,330 | 1,356 | 1,329 | 1,352 | +1.35% | 76,900 | 762億3484万 | +5.87% | 12.69 | 1.03 |
| 07/02 | 1,315 | 1,342 | 1,306 | 1,334 | -0.07% | 82,600 | 752億1988万 | +4.63% | 12.52 | 1.02 |
| 07/01 | 1,294 | 1,347 | 1,291 | 1,335 | +3.41% | 139,700 | 752億7626万 | +4.79% | 12.53 | 1.02 |
| 06/28 | 1,297 | 1,297 | 1,281 | 1,291 | -1.07% | 51,600 | 727億9525万 | +1.33% | 12.11 | 0.99 |
| 06/27 | 1,303 | 1,310 | 1,292 | 1,305 | +0.15% | 55,800 | 735億8466万 | +2.35% | 12.24 | 1 |
| 06/26 | 1,296 | 1,304 | 1,287 | 1,303 | +0.93% | 53,500 | 734億7189万 | +2.04% | 12.23 | 0.99 |
| 06/25 | 1,257 | 1,301 | 1,241 | 1,291 | +4.11% | 110,300 | 727億9525万 | +1.02% | 12.11 | 0.99 |
| 06/24 | 1,253 | 1,256 | 1,238 | 1,240 | -0.64% | 104,400 | 699億1953万 | -2.97% | 11.64 | 0.95 |
| 06/21 | 1,275 | 1,275 | 1,241 | 1,248 | -1.5% | 139,100 | 703億7062万 | -2.5% | 11.71 | 0.95 |
| 06/20 | 1,255 | 1,267 | 1,248 | 1,267 | -0.16% | 44,700 | 714億4197万 | -1.09% | 11.89 | 0.97 |
| 06/19 | 1,263 | 1,277 | 1,260 | 1,269 | -0.08% | 49,200 | 715億5474万 | -0.94% | 11.91 | 0.97 |
| 06/18 | 1,261 | 1,288 | 1,255 | 1,270 | +1.6% | 76,100 | 716億1113万 | -0.86% | 11.92 | 0.97 |
| 06/17 | 1,250 | 1,253 | 1,224 | 1,250 | -0.95% | 64,200 | 704億8339万 | -2.34% | 11.73 | 0.95 |
| 06/14 | 1,236 | 1,267 | 1,235 | 1,262 | +1.45% | 110,700 | 711億6003万 | -1.41% | 11.84 | 0.96 |
| 06/13 | 1,250 | 1,262 | 1,244 | 1,244 | -1.27% | 60,900 | 701億4507万 | -2.89% | 11.67 | 0.95 |
| 06/12 | 1,249 | 1,265 | 1,247 | 1,260 | +0.96% | 46,100 | 710億4726万 | -2.02% | 11.82 | 0.96 |
| 06/11 | 1,259 | 1,265 | 1,248 | 1,248 | -0.4% | 51,700 | 703億7062万 | -3.18% | 11.71 | 0.95 |
| 06/10 | 1,229 | 1,255 | 1,222 | 1,253 | +1.29% | 49,500 | 706億5255万 | -3.09% | 11.76 | 0.96 |
| 06/07 | 1,257 | 1,266 | 1,231 | 1,237 | -1.83% | 37,900 | 697億5037万 | -4.55% | 11.61 | 0.94 |
| 06/06 | 1,264 | 1,269 | 1,252 | 1,260 | +0.24% | 45,500 | 710億4726万 | -3.08% | 11.82 | 0.96 |
| 06/05 | 1,271 | 1,273 | 1,245 | 1,257 | -1.8% | 55,900 | 708億7810万 | -3.53% | 11.79 | 0.96 |
| 06/04 | 1,301 | 1,301 | 1,275 | 1,280 | -1.77% | 53,100 | 721億7499万 | -1.99% | 12.01 | 0.98 |
| 06/03 | 1,307 | 1,318 | 1,299 | 1,303 | +0.31% | 29,900 | 734億7189万 | 0% | 12.23 | 0.99 |
| 05/31 | 1,287 | 1,301 | 1,280 | 1,299 | +1.72% | 56,200 | 732億4634万 | -0.08% | 12.19 | 0.99 |
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 | 620 5/11 | 211 3/18 3/17 | 1,078,000 5/9 | - | - | +21.43% 4/28 | -27.66% 1/15 |
| 2009年 3月期 | 388 6/4 | 139 10/7 | 737,000 10/6 | - | - | +26.09% 11/5 | -33.73% 10/6 |
| 2010年 3月期 | 272 3/25 | 171 11/18 | 799,000 4/22 | - | - | +23.39% 3/25 | -11.54% 11/18 |
| 2011年 3月期 | 375 3/28 | 187 3/15 | 3,758,000 2/10 | 237億6975万 | 118億5318万 | +19.62% 2/10 | -32.33% 3/15 |
| 2012年 3月期 | 368 4/1 | 165 11/11 11/10 | 2,469,000 11/29 | 233億2604万 | 104億5869万 | +20.71% 11/30 | -18.49% 5/19 |
| 2013年 3月期 | 459 3/11 | 189 5/21 | 3,157,000 2/25 | 290億9417万 | 119億7995万 | +29.69% 1/15 | -15.76% 5/16 |
| 2014年 3月期 | 534 1/20 | 322 6/7 | 1,683,000 1/9 | 338億4850万 | 204億1029万 | +20.94% 1/9 | -13.34% 6/7 |
| 2015年 3月期 | 847 11/4 | 424 4/11 | 1,618,000 8/1 | 536億8855万 | 268億7596万 | +17.83% 11/4 | -10.7% 10/17 |
| 2016年 3月期 | 699 4/24 | 370 2/12 | 1,905,800 4/24 | 415億1131万 | 219億7308万 | +12.08% 3/14 | -15.84% 8/5 |
| 2017年 3月期 | 706 3/7 | 423 4/8 | 986,500 2/21 | 419億2702万 | 251億2058万 | +11.67% 11/2 | -10.46% 4/14 |
| 2018年 3月期 | 868 11/7 | 577 4/17 | 568,100 4/27 | 515億4767万 | 342億6613万 | +12.45% 11/6 | -10.39% 2/14 |
| 2019年 3月期 | 938 7/30 | 661 12/25 | 526,700 3/26 | 557億474万 | 392億5462万 | +13.78% 7/30 | -15.88% 12/25 |
| 2020年 3月期 | 1,005 1/7 | 602 3/13 | 871,700 11/26 | 596億8365万 | 357億5080万 | +13.79% 3/27 | -16.66% 3/13 |
| 2021年 3月期 | 894 7/28 | 623 4/3 | 514,700 3/29 | 530億9172万 | 369億9792万 | +10.43% 7/27 | -7.07% 12/7 |
| 2022年 3月期 | 810 5/7 | 624 11/18 | 1,273,400 11/30 | 481億324万 | 370億5731万 | +8.41% 12/17 | -7.76% 11/15 |
| 2023年 3月期 | 833 1/25 | 654 5/13 5/12 | 551,600 12/6 | 469億7013万 | 368億7691万 | +14.14% 4/26 | -5.38% 10/13 |
| 2024年 3月期 | 1,387 3/25 | 776 4/3 | 3,346,900 4/26 | 782億837万 | 437億5609万 | +13.52% 11/6 | -6.39% 4/25 |
| 最新 | 1,281 2024/10/24 | 104,900 | 722億3138万 | +5% 1,220 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -4%（0.96倍）
- 1985/12/28 vs 1984/12/28
- -11%（0.89倍）
- 1986/12/27 vs 1985/12/28
- 12%（1.12倍）
- 1987/12/28 vs 1986/12/27
- 3%（1.03倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 98%（1.98倍）
- 1990/12/28 vs 1989/12/29
- -17%（0.83倍）
- 1991/12/30 vs 1990/12/28
- 21%（1.21倍）
- 1992/12/30 vs 1991/12/30
- 5%（1.05倍）
- 1993/12/30 vs 1992/12/30
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/30
- -20%（0.8倍）
- 1995/12/29 vs 1994/12/30
- -35%（0.65倍）
- 1996/12/30 vs 1995/12/29
- -34%（0.66倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- 33%（1.33倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- 71%（1.71倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 98%（1.98倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 141%（2.41倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 43%（1.43倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/10/24 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
105円（2001/01/12） - 1120%（12.2倍）
1,281円（10/24）