株価チャート
株価
9/18
- 前日 (9/17)
- 1,485
- 始値
- 1,477
- 高値
- 1,492
- 安値
- 1,466
- 終値 +0.47%
- 1,492
- 出来高 -36.78%
- 50,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,492 - 株価（25日）
移動平均値 - -0.67%
1,502 - 出来高（5日）
移動平均値 - -23.73%
65,820
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 | 1,477 | 1,492 | 1,466 | 1,492 | +0.47% | 50,200 | 453億1488万 | -0.67% | 12.97 | 0.67 |
| 09/17 | 1,482 | 1,492 | 1,459 | 1,485 | +1.3% | 79,400 | 451億228万 | -0.93% | 12.91 | 0.67 |
| 09/13 | 1,507 | 1,507 | 1,466 | 1,466 | -3.49% | 62,600 | 445億2521万 | -1.87% | 12.75 | 0.66 |
| 09/12 | 1,527 | 1,547 | 1,502 | 1,519 | +1.47% | 82,900 | 461億3492万 | +2.01% | 13.21 | 0.68 |
| 09/11 | 1,509 | 1,522 | 1,487 | 1,497 | -1.38% | 54,000 | 454億6674万 | +0.88% | 13.02 | 0.67 |
| 09/10 | 1,522 | 1,528 | 1,501 | 1,518 | +0.86% | 53,000 | 461億455万 | +2.64% | 13.2 | 0.68 |
| 09/09 | 1,471 | 1,505 | 1,460 | 1,505 | -0.4% | 66,700 | 457億972万 | +2.45% | 13.09 | 0.68 |
| 09/06 | 1,536 | 1,589 | 1,498 | 1,511 | -1.69% | 84,500 | 458億9195万 | +3.07% | 13.14 | 0.68 |
| 09/05 | 1,497 | 1,573 | 1,491 | 1,537 | +1.86% | 65,500 | 466億8162万 | +4.84% | 13.36 | 0.69 |
| 09/04 | 1,530 | 1,533 | 1,495 | 1,509 | -2.71% | 55,600 | 458億3120万 | +3% | 13.12 | 0.68 |
| 09/03 | 1,529 | 1,561 | 1,529 | 1,551 | +1.24% | 46,400 | 471億682万 | +5.94% | 13.49 | 0.7 |
| 09/02 | 1,545 | 1,550 | 1,500 | 1,532 | -0.71% | 45,800 | 465億2976万 | +4.72% | 13.32 | 0.69 |
| 08/30 | 1,522 | 1,568 | 1,515 | 1,543 | +0.85% | 46,000 | 468億6385万 | +5.61% | 13.42 | 0.69 |
| 08/29 | 1,530 | 1,554 | 1,515 | 1,530 | -0.97% | 32,900 | 464億6901万 | +4.79% | 13.3 | 0.69 |
| 08/28 | 1,535 | 1,566 | 1,525 | 1,545 | +0.91% | 47,900 | 469億2459万 | +5.82% | 13.43 | 0.69 |
| 08/27 | 1,480 | 1,533 | 1,480 | 1,531 | +3.45% | 38,500 | 464億9939万 | +4.79% | 13.31 | 0.69 |
| 08/26 | 1,472 | 1,494 | 1,472 | 1,480 | +0.61% | 35,100 | 449億5042万 | +1.3% | 12.87 | 0.67 |
| 08/23 | 1,480 | 1,486 | 1,466 | 1,471 | -0.61% | 44,900 | 446億7707万 | +0.41% | 12.79 | 0.66 |
| 08/22 | 1,480 | 1,488 | 1,466 | 1,480 | 0% | 20,700 | 449億5042万 | +0.68% | 12.87 | 0.67 |
| 08/21 | 1,486 | 1,515 | 1,480 | 1,480 | -0.87% | 37,600 | 449億5042万 | +0.34% | 12.87 | 0.67 |
| 08/20 | 1,495 | 1,503 | 1,462 | 1,493 | +1.01% | 32,700 | 453億4525万 | +0.95% | 12.98 | 0.67 |
| 08/19 | 1,493 | 1,522 | 1,469 | 1,478 | -1% | 53,600 | 448億8968万 | -0.27% | 12.85 | 0.66 |
| 08/16 | 1,475 | 1,493 | 1,454 | 1,493 | +2.05% | 52,300 | 453億4525万 | +0.54% | 12.98 | 0.67 |
| 08/15 | 1,442 | 1,465 | 1,430 | 1,463 | +2.16% | 40,000 | 444億3410万 | -1.68% | 12.72 | 0.66 |
| 08/14 | 1,434 | 1,449 | 1,416 | 1,432 | +1.2% | 47,100 | 434億9257万 | -3.96% | 12.45 | 0.64 |
| 08/13 | 1,379 | 1,427 | 1,371 | 1,415 | +3.21% | 53,300 | 429億7624万 | -5.35% | 12.3 | 0.64 |
| 08/09 | 1,399 | 1,404 | 1,341 | 1,371 | +1.33% | 66,300 | 416億3988万 | -8.66% | 11.92 | 0.62 |
| 08/08 | 1,364 | 1,407 | 1,350 | 1,353 | -2.1% | 45,900 | 410億9319万 | -10.4% | 11.76 | 0.61 |
| 08/07 | 1,365 | 1,418 | 1,350 | 1,382 | +0.73% | 75,200 | 419億7397万 | -9.08% | 12.02 | 0.62 |
| 08/06 | 1,427 | 1,427 | 1,320 | 1,372 | +7.44% | 89,100 | 416億7025万 | -10.33% | 11.93 | 0.62 |
| 08/05 | 1,381 | 1,404 | 1,251 | 1,277 | -10.82% | 165,600 | 387億8492万 | -17.08% | 11.1 | 0.57 |
| 08/02 | 1,450 | 1,459 | 1,411 | 1,432 | -5.17% | 131,900 | 434億9257万 | -7.85% | 12.45 | 0.64 |
| 08/01 | 1,522 | 1,548 | 1,473 | 1,510 | +0.13% | 98,800 | 458億6158万 | -3.27% | 13.13 | 0.68 |
| 07/31 | 1,480 | 1,600 | 1,412 | 1,508 | +1.34% | 223,600 | 458億83万 | -3.7% | 13.11 | 0.68 |
| 07/30 | 1,520 | 1,533 | 1,487 | 1,488 | -1.78% | 41,900 | 451億9339万 | -5.28% | 12.94 | 0.67 |
| 07/29 | 1,515 | 1,526 | 1,497 | 1,515 | +2.02% | 38,500 | 460億1344万 | -3.81% | 13.17 | 0.68 |
| 07/26 | 1,525 | 1,525 | 1,485 | 1,485 | -1.39% | 39,500 | 451億228万 | -5.83% | 12.91 | 0.67 |
| 07/25 | 1,535 | 1,545 | 1,493 | 1,506 | -1.89% | 102,200 | 457億4009万 | -4.74% | 13.09 | 0.68 |
| 07/24 | 1,560 | 1,575 | 1,532 | 1,535 | -1.92% | 38,400 | 466億2087万 | -3.09% | 13.35 | 0.69 |
| 07/23 | 1,550 | 1,597 | 1,550 | 1,565 | +1.49% | 46,500 | 475億3203万 | -1.32% | 13.61 | 0.7 |
| 07/22 | 1,580 | 1,596 | 1,542 | 1,542 | -2.41% | 26,100 | 468億3348万 | -2.65% | 13.41 | 0.69 |
| 07/19 | 1,605 | 1,605 | 1,562 | 1,580 | -1.25% | 41,900 | 479億8761万 | -0.25% | 13.74 | 0.71 |
| 07/18 | 1,605 | 1,624 | 1,598 | 1,600 | -0.56% | 59,900 | 485億9505万 | +1.33% | 13.91 | 0.72 |
| 07/17 | 1,590 | 1,616 | 1,589 | 1,609 | +1.71% | 41,400 | 488億6839万 | +2.16% | 13.99 | 0.72 |
| 07/16 | 1,569 | 1,595 | 1,567 | 1,582 | +2% | 35,300 | 480億4835万 | +0.64% | 13.75 | 0.71 |
| 07/12 | 1,553 | 1,571 | 1,540 | 1,551 | -0.51% | 27,700 | 471億682万 | -1.21% | 13.49 | 0.7 |
| 07/11 | 1,584 | 1,584 | 1,551 | 1,559 | -0.38% | 24,700 | 473億4980万 | -0.7% | 13.55 | 0.7 |
| 07/10 | 1,563 | 1,570 | 1,551 | 1,565 | +0.97% | 41,400 | 475億3203万 | -0.25% | 13.61 | 0.7 |
| 07/09 | 1,530 | 1,561 | 1,529 | 1,550 | +1.31% | 45,200 | 470億7645万 | -1.15% | 13.48 | 0.7 |
| 07/08 | 1,561 | 1,562 | 1,530 | 1,530 | -1.29% | 28,700 | 464億6901万 | -2.36% | 13.3 | 0.69 |
| 07/05 | 1,582 | 1,586 | 1,546 | 1,550 | -2.64% | 41,800 | 470億7645万 | -1.27% | 13.48 | 0.7 |
| 07/04 | 1,612 | 1,619 | 1,582 | 1,592 | -1.18% | 41,600 | 483億5207万 | +1.21% | 13.84 | 0.72 |
| 07/03 | 1,618 | 1,629 | 1,604 | 1,611 | -0.98% | 29,900 | 489億2914万 | +2.61% | 14.01 | 0.72 |
| 07/02 | 1,644 | 1,644 | 1,615 | 1,627 | -0.49% | 40,000 | 494億1509万 | +3.9% | 14.15 | 0.73 |
| 07/01 | 1,622 | 1,648 | 1,613 | 1,635 | +0.86% | 43,000 | 496億5806万 | +4.74% | 14.22 | 0.74 |
| 06/28 | 1,621 | 1,621 | 1,605 | 1,621 | 0% | 27,200 | 492億3286万 | +4.18% | 14.09 | 0.73 |
| 06/27 | 1,633 | 1,637 | 1,612 | 1,621 | -0.73% | 42,600 | 492億3286万 | +4.45% | 14.09 | 0.73 |
| 06/26 | 1,625 | 1,645 | 1,622 | 1,633 | +0.68% | 64,600 | 495億9732万 | +5.49% | 14.2 | 0.73 |
| 06/25 | 1,599 | 1,626 | 1,587 | 1,622 | +2.4% | 82,500 | 492億6323万 | +5.19% | 14.1 | 0.73 |
| 06/24 | 1,562 | 1,589 | 1,557 | 1,584 | +1.02% | 56,800 | 481億910万 | +3.06% | 13.77 | 0.71 |
| 06/21 | 1,585 | 1,599 | 1,554 | 1,568 | -1.07% | 89,600 | 476億2315万 | +2.22% | 13.63 | 0.7 |
| 06/20 | 1,599 | 1,632 | 1,575 | 1,585 | -0.38% | 74,100 | 481億3947万 | +3.39% | 13.78 | 0.71 |
| 06/19 | 1,580 | 1,605 | 1,577 | 1,591 | +1.66% | 76,500 | 483億2170万 | +4.05% | 13.83 | 0.72 |
| 06/18 | 1,542 | 1,566 | 1,542 | 1,565 | +2.42% | 64,900 | 475億3203万 | +2.76% | 13.61 | 0.7 |
| 06/17 | 1,515 | 1,541 | 1,500 | 1,528 | -0.46% | 53,300 | 464億827万 | +0.73% | 13.29 | 0.69 |
| 06/14 | 1,477 | 1,552 | 1,472 | 1,535 | +4.42% | 90,200 | 466億2087万 | +1.39% | 13.35 | 0.69 |
| 06/13 | 1,502 | 1,507 | 1,463 | 1,470 | -2.07% | 53,400 | 446億4670万 | -2.71% | 12.78 | 0.66 |
| 06/12 | 1,520 | 1,535 | 1,495 | 1,501 | -1.25% | 59,700 | 455億8823万 | -0.6% | 13.05 | 0.67 |
| 06/11 | 1,530 | 1,542 | 1,517 | 1,520 | -1.36% | 30,800 | 461億6530万 | +0.86% | 13.22 | 0.68 |
| 06/10 | 1,527 | 1,541 | 1,515 | 1,541 | -0.06% | 23,000 | 468億311万 | +2.66% | 13.4 | 0.69 |
| 06/07 | 1,543 | 1,545 | 1,528 | 1,542 | -0.06% | 28,800 | 468億3348万 | +3.7% | 13.41 | 0.69 |
| 06/06 | 1,530 | 1,550 | 1,522 | 1,543 | +1.05% | 56,600 | 468億6385万 | +4.68% | 13.42 | 0.69 |
| 06/05 | 1,539 | 1,547 | 1,513 | 1,527 | -0.78% | 81,600 | 463億7790万 | +4.59% | 13.28 | 0.69 |
| 06/04 | 1,595 | 1,600 | 1,537 | 1,539 | -4.35% | 97,600 | 467億4236万 | +6.36% | 13.38 | 0.69 |
| 06/03 | 1,611 | 1,639 | 1,607 | 1,609 | +0.12% | 116,100 | 488億6839万 | +12.28% | 13.99 | 0.72 |
| 05/31 | 1,543 | 1,608 | 1,541 | 1,607 | +4.62% | 158,500 | 488億765万 | +13.49% | 13.97 | 0.72 |
| 05/30 | 1,488 | 1,537 | 1,482 | 1,536 | +2.67% | 86,800 | 466億5125万 | +9.71% | 13.35 | 0.69 |
| 05/29 | 1,511 | 1,524 | 1,492 | 1,496 | -0.99% | 51,900 | 454億3637万 | +8.01% | 13.01 | 0.67 |
| 05/28 | 1,520 | 1,533 | 1,503 | 1,511 | +0.13% | 56,300 | 458億9195万 | +10.37% | 13.14 | 0.68 |
| 05/27 | 1,522 | 1,524 | 1,494 | 1,509 | -0.85% | 69,300 | 458億3120万 | +11.53% | 13.12 | 0.68 |
| 05/24 | 1,514 | 1,543 | 1,514 | 1,522 | -0.07% | 107,400 | 462億2604万 | +13.92% | 13.23 | 0.68 |
| 05/23 | 1,456 | 1,523 | 1,438 | 1,523 | +3.82% | 157,100 | 462億5641万 | +15.38% | 13.24 | 0.68 |
| 05/22 | 1,487 | 1,501 | 1,461 | 1,467 | -1.87% | 85,100 | 445億5558万 | +12.41% | 12.75 | 0.66 |
| 05/21 | 1,523 | 1,530 | 1,487 | 1,495 | -1.84% | 95,800 | 454億600万 | +15.71% | 13 | 0.67 |
| 05/20 | 1,560 | 1,568 | 1,513 | 1,523 | -1.17% | 128,400 | 462億5641万 | +19.17% | 13.24 | 0.68 |
| 05/17 | 1,481 | 1,542 | 1,476 | 1,541 | +4.55% | 167,100 | 468億311万 | +22.01% | 13.4 | 0.69 |
| 05/16 | 1,455 | 1,490 | 1,439 | 1,474 | +1.73% | 97,400 | 447億6819万 | +18.11% | 12.82 | 0.66 |
| 05/15 | 1,423 | 1,454 | 1,419 | 1,449 | +1.97% | 63,300 | 440億889万 | +17.33% | 12.6 | 0.65 |
| 05/14 | 1,442 | 1,449 | 1,415 | 1,421 | -1.46% | 83,300 | 431億5848万 | +16.28% | 12.35 | 0.64 |
| 05/13 | 1,447 | 1,463 | 1,415 | 1,442 | -1.44% | 202,700 | 437億9629万 | +19.08% | 12.54 | 0.65 |
| 05/10 | 1,457 | 1,488 | 1,442 | 1,463 | +0.76% | 160,700 | 444億3410万 | +22.02% | 12.72 | 0.66 |
| 05/09 | 1,400 | 1,456 | 1,393 | 1,452 | +2.83% | 279,400 | 441億1万 | +22.43% | 12.62 | 0.65 |
| 05/08 | 1,378 | 1,429 | 1,360 | 1,412 | +2.17% | 539,600 | 428億8513万 | +20.27% | 12.28 | 0.63 |
| 05/07 | 1,215 | 1,395 | 1,184 | 1,382 | +15.36% | 1,249,100 | 419億7397万 | +18.63% | 12.02 | 0.62 |
| 05/02 | 1,204 | 1,216 | 1,195 | 1,198 | -0.33% | 39,000 | 363億8554万 | +3.54% | 10.42 | 0.54 |
| 05/01 | 1,203 | 1,205 | 1,192 | 1,202 | -0.58% | 39,400 | 365億703万 | +3.8% | 10.45 | 0.54 |
| 04/30 | 1,196 | 1,209 | 1,190 | 1,209 | +2.03% | 79,100 | 367億1963万 | +4.31% | 10.51 | 0.54 |
| 04/26 | 1,182 | 1,185 | 1,164 | 1,185 | -0.75% | 48,700 | 359億9071万 | +2.16% | 10.3 | 0.53 |
| 04/25 | 1,185 | 1,201 | 1,184 | 1,194 | +0.42% | 39,500 | 362億6405万 | +2.75% | 10.38 | 0.54 |
| 04/24 | 1,200 | 1,200 | 1,175 | 1,189 | -0.92% | 71,200 | 361億1219万 | +2.15% | 10.34 | 0.53 |
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 | 1,167 9/28 | 542 3/13 | 425,000 2/1 | - | - | +17.76% 5/7 | -25.09% 2/6 |
| 2009年 3月期 | 1,020 6/5 6/4 | 500 10/31 10/29 | 233,000 5/12 | - | - | +28.37% 5/12 | -24.11% 10/16 |
| 2010年 3月期 | 923 12/21 | 541 4/14 | 224,000 4/15 | - | - | +13.96% 7/24 | -9.65% 2/1 |
| 2011年 3月期 | 864 4/22 | 471 11/1 10/29 | 269,900 12/16 | 229億2624万 | 124億9798万 | +13.57% 12/16 | -20.79% 5/26 |
| 2012年 3月期 | 642 4/1 | 470 12/16 12/15 他2件 | 111,800 4/18 | 170億3547万 | 124億7145万 | +5.77% 2/15 | -7.71% 8/8 |
| 2013年 3月期 | 600 3/14 | 480 5/29 | 162,500 3/1 | 159億2100万 | 127億3680万 | +7.41% 8/22 | -6.11% 10/10 |
| 2014年 3月期 | 666 3/31 | 499 6/7 | 189,000 9/25 | 176億7264万 | 132億4096万 | +8% 2/24 | -8.43% 6/7 |
| 2015年 3月期 | 715 7/29 | 581 5/22 | 157,600 9/25 | 189億7288万 | 154億1713万 | +14.09% 5/8 | -9.5% 10/23 |
| 2016年 3月期 | 1,310 8/18 | 655 4/2 | 538,600 8/3 | 347億6151万 | 173億8075万 | +24% 5/18 | -17.36% 9/8 |
| 2017年 3月期 | 1,260 3/31 | 670 6/24 | 229,400 10/28 | 382億6860万 | 203億4917万 | +16.57% 5/8 | -10.79% 6/14 |
| 2018年 3月期 | 2,569 12/28 | 1,072 4/13 | 748,600 9/15 | 780億2543万 | 325億5868万 | +18.78% 8/4 | -15.38% 2/13 |
| 2019年 3月期 | 2,464 4/27 | 1,065 2/15 | 345,200 7/18 | 748億3638万 | 323億4608万 | +9.28% 3/20 | -17.8% 12/25 |
| 2020年 3月期 | 1,761 2/7 | 909 3/19 | 222,000 3/19 | 534億8492万 | 276億806万 | +17.73% 4/8 | -31.1% 3/19 |
| 2021年 3月期 | 1,880 9/30 9/29 | 1,345 4/3 | 207,500 9/28 | 570億9918万 | 408億5021万 | +12.79% 9/29 | -14.38% 10/30 |
| 2022年 3月期 | 1,482 4/7 | 917 12/6 | 880,700 6/7 | 450億1116万 | 278億5103万 | +6.18% 1/5 | -14.82% 5/25 |
| 2023年 3月期 | 1,123 7/27 | 952 5/12 | 324,500 10/28 | 341億765万 | 289億1405万 | +5.95% 7/11 | -4.16% 5/12 |
| 2024年 3月期 | 1,296 2/20 | 1,031 4/6 | 280,900 1/31 | 393億6199万 | 313億1343万 | +18.63% 5/7 | -8.15% 4/17 |
| 最新 | 1,492 2024/9/18 | 50,200 | 453億1488万 | -0.67% 1,502 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 42%（1.42倍）
- 1985/12/28 vs 1984/12/28
- 33%（1.33倍）
- 1986/12/27 vs 1985/12/28
- 70%（1.7倍）
- 1987/12/28 vs 1986/12/27
- 50%（1.5倍）
- 1988/12/26 vs 1987/12/28
- -13%（0.87倍）
- 1989/12/29 vs 1988/12/26
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/26 vs 1990/12/28
- 32%（1.32倍）
- 1992/12/30 vs 1991/12/26
- -26%（0.74倍）
- 1993/12/28 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/28
- 29%（1.29倍）
- 1995/12/27 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/26 vs 1995/12/27
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/26
- -52%（0.48倍）
- 1998/12/25 vs 1997/12/30
- 68%（1.68倍）
- 1999/12/28 vs 1998/12/25
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/28
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/27 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/27
- 14%（1.14倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/29 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/29
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/09/18 vs 2023/12/29
- 36%（1.36倍）
- 過去安値
181円（1983/09/19） - 724%（8.24倍）
1,492円（9/18）