株価チャート
株価
9/19
- 前日 (9/18)
- 1,086
- 始値
- 1,086
- 高値
- 1,092
- 安値
- 1,085
- 終値 +0.18%
- 1,088
- 出来高 +49.37%
- 11,800
乖離率
- 株価（5日）
移動平均値 - -0.18%
1,090 - 株価（25日）
移動平均値 - +1.78%
1,069 - 出来高（5日）
移動平均値 - +22.92%
9,600
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 | 1,086 | 1,092 | 1,085 | 1,088 | +0.18% | 11,800 | 323億6604万 | +1.78% | 17.2 | 1.22 |
| 09/18 | 1,085 | 1,092 | 1,082 | 1,086 | -0.37% | 7,900 | 323億654万 | +1.88% | 17.17 | 1.21 |
| 09/17 | 1,085 | 1,090 | 1,085 | 1,090 | -0.09% | 6,600 | 324億2553万 | +2.54% | 17.24 | 1.22 |
| 09/13 | 1,085 | 1,091 | 1,080 | 1,091 | -0.18% | 9,100 | 324億5528万 | +2.92% | 17.25 | 1.22 |
| 09/12 | 1,089 | 1,095 | 1,086 | 1,093 | +0.46% | 12,600 | 325億1478万 | +3.41% | 17.28 | 1.22 |
| 09/11 | 1,089 | 1,089 | 1,075 | 1,088 | +0.28% | 6,200 | 323億6604万 | +3.32% | 17.2 | 1.22 |
| 09/10 | 1,080 | 1,089 | 1,079 | 1,085 | +0.28% | 4,400 | 322億7679万 | +3.43% | 17.16 | 1.21 |
| 09/09 | 1,079 | 1,082 | 1,060 | 1,082 | -0.09% | 13,500 | 321億8755万 | +3.54% | 17.11 | 1.21 |
| 09/06 | 1,086 | 1,088 | 1,082 | 1,083 | +0.09% | 5,400 | 322億1730万 | +3.84% | 17.12 | 1.21 |
| 09/05 | 1,080 | 1,087 | 1,080 | 1,082 | +0.19% | 6,800 | 321億8755万 | +3.84% | 17.11 | 1.21 |
| 09/04 | 1,088 | 1,089 | 1,078 | 1,080 | -0.92% | 12,200 | 321億2805万 | +3.85% | 17.08 | 1.21 |
| 09/03 | 1,087 | 1,090 | 1,085 | 1,090 | +0.28% | 9,400 | 324億2553万 | +4.91% | 17.24 | 1.22 |
| 09/02 | 1,090 | 1,092 | 1,083 | 1,087 | +0.18% | 15,700 | 323億3629万 | +4.82% | 17.19 | 1.22 |
| 08/30 | 1,079 | 1,085 | 1,070 | 1,085 | +1.12% | 10,800 | 322億7679万 | +4.83% | 17.16 | 1.21 |
| 08/29 | 1,060 | 1,076 | 1,060 | 1,073 | +1.42% | 13,100 | 319億1981万 | +3.87% | 16.97 | 1.2 |
| 08/28 | 1,060 | 1,060 | 1,057 | 1,058 | +0.09% | 5,300 | 314億7359万 | +2.52% | 16.73 | 1.18 |
| 08/27 | 1,050 | 1,058 | 1,049 | 1,057 | +0.76% | 5,900 | 314億4384万 | +2.42% | 16.71 | 1.18 |
| 08/26 | 1,044 | 1,049 | 1,043 | 1,049 | +0.58% | 5,100 | 312億586万 | +1.75% | 16.59 | 1.17 |
| 08/23 | 1,044 | 1,044 | 1,043 | 1,043 | 0% | 3,400 | 310億2737万 | +1.16% | 16.49 | 1.17 |
| 08/22 | 1,041 | 1,044 | 1,041 | 1,043 | +0.19% | 2,900 | 310億2737万 | +1.16% | 16.49 | 1.17 |
| 08/21 | 1,043 | 1,044 | 1,039 | 1,041 | -0.1% | 3,200 | 309億6787万 | +0.97% | 16.46 | 1.16 |
| 08/20 | 1,043 | 1,044 | 1,041 | 1,042 | +0.19% | 3,000 | 309億9762万 | +1.07% | 16.48 | 1.17 |
| 08/19 | 1,040 | 1,044 | 1,040 | 1,040 | 0% | 4,100 | 309億3812万 | +0.87% | 16.45 | 1.16 |
| 08/16 | 1,043 | 1,044 | 1,033 | 1,040 | +1.66% | 8,300 | 309億3812万 | +0.78% | 16.45 | 1.16 |
| 08/15 | 1,024 | 1,030 | 1,023 | 1,023 | +0.2% | 4,400 | 304億3240万 | -0.87% | 16.18 | 1.14 |
| 08/14 | 1,029 | 1,029 | 1,020 | 1,021 | 0% | 3,800 | 303億7291万 | -1.16% | 16.14 | 1.14 |
| 08/13 | 1,006 | 1,021 | 1,005 | 1,021 | +1.9% | 10,300 | 303億7291万 | -1.26% | 16.14 | 1.14 |
| 08/09 | 1,008 | 1,010 | 1,002 | 1,002 | -0.4% | 6,600 | 298億769万 | -3.19% | 15.84 | 1.12 |
| 08/08 | 992 | 1,006 | 992 | 1,006 | +0.7% | 10,000 | 299億2668万 | -2.99% | 15.91 | 1.13 |
| 08/07 | 1,003 | 1,010 | 993 | 999 | -0.1% | 28,600 | 297億1845万 | -3.85% | 15.8 | 1.12 |
| 08/06 | 980 | 1,006 | 980 | 1,000 | +2.04% | 37,200 | 297億4820万 | -3.94% | 15.81 | 1.12 |
| 08/05 | 1,020 | 1,020 | 955 | 980 | -5.59% | 49,900 | 291億5323万 | -6.04% | 15.5 | 1.1 |
| 08/02 | 1,041 | 1,045 | 1,036 | 1,038 | -0.95% | 22,500 | 308億7863万 | -0.67% | 16.41 | 1.16 |
| 08/01 | 1,051 | 1,051 | 1,045 | 1,048 | +0.58% | 12,400 | 311億7611万 | +0.19% | 16.57 | 1.17 |
| 07/31 | 1,043 | 1,043 | 1,040 | 1,042 | +0.1% | 6,100 | 309億9762万 | -0.29% | 16.48 | 1.17 |
| 07/30 | 1,047 | 1,047 | 1,041 | 1,041 | -0.29% | 5,200 | 309億6787万 | -0.38% | 16.46 | 1.16 |
| 07/29 | 1,045 | 1,045 | 1,041 | 1,044 | +0.38% | 5,600 | 310億5712万 | -0.1% | 16.51 | 1.17 |
| 07/26 | 1,045 | 1,046 | 1,040 | 1,040 | -0.48% | 9,400 | 309億3812万 | -0.38% | 16.45 | 1.16 |
| 07/25 | 1,050 | 1,050 | 1,042 | 1,045 | -0.29% | 7,300 | 310億8686万 | +0.1% | 16.52 | 1.17 |
| 07/24 | 1,049 | 1,049 | 1,046 | 1,048 | +0.19% | 4,300 | 311億7611万 | +0.38% | 16.57 | 1.17 |
| 07/23 | 1,047 | 1,048 | 1,044 | 1,046 | +0.1% | 6,500 | 311億1661万 | +0.29% | 16.54 | 1.17 |
| 07/22 | 1,045 | 1,046 | 1,044 | 1,045 | +0.1% | 3,000 | 310億8686万 | +0.29% | 16.52 | 1.17 |
| 07/19 | 1,045 | 1,046 | 1,043 | 1,044 | +0.1% | 3,200 | 310億5712万 | +0.29% | 16.51 | 1.17 |
| 07/18 | 1,044 | 1,047 | 1,042 | 1,043 | -0.1% | 6,300 | 310億2737万 | +0.19% | 16.49 | 1.17 |
| 07/17 | 1,050 | 1,050 | 1,042 | 1,044 | -0.1% | 5,600 | 310億5712万 | +0.38% | 16.51 | 1.17 |
| 07/16 | 1,045 | 1,050 | 1,042 | 1,045 | +0.29% | 4,400 | 310億8686万 | +0.58% | 16.52 | 1.17 |
| 07/12 | 1,048 | 1,050 | 1,042 | 1,042 | -0.57% | 7,200 | 309億9762万 | +0.48% | 16.48 | 1.17 |
| 07/11 | 1,048 | 1,049 | 1,042 | 1,048 | +0.29% | 4,200 | 311億7611万 | +1.16% | 16.57 | 1.17 |
| 07/10 | 1,047 | 1,047 | 1,042 | 1,045 | -0.1% | 3,600 | 310億8686万 | +0.97% | 16.52 | 1.17 |
| 07/09 | 1,044 | 1,046 | 1,040 | 1,046 | +0.19% | 6,900 | 311億1661万 | +1.16% | 16.54 | 1.17 |
| 07/08 | 1,046 | 1,048 | 1,040 | 1,044 | -0.38% | 7,300 | 310億5712万 | +1.06% | 16.51 | 1.17 |
| 07/05 | 1,050 | 1,052 | 1,041 | 1,048 | -0.47% | 16,000 | 311億7611万 | +1.55% | 16.57 | 1.17 |
| 07/04 | 1,051 | 1,053 | 1,050 | 1,053 | +0.29% | 4,400 | 313億2485万 | +2.13% | 16.65 | 1.18 |
| 07/03 | 1,053 | 1,053 | 1,050 | 1,050 | +0.1% | 4,200 | 312億3561万 | +2.04% | 16.6 | 1.17 |
| 07/02 | 1,052 | 1,053 | 1,048 | 1,049 | +0.19% | 9,500 | 312億586万 | +2.14% | 16.59 | 1.17 |
| 07/01 | 1,049 | 1,050 | 1,046 | 1,047 | 0% | 6,600 | 311億4636万 | +2.05% | 16.56 | 1.17 |
| 06/28 | 1,048 | 1,048 | 1,044 | 1,047 | +0.19% | 6,500 | 311億4636万 | +2.15% | 16.56 | 1.17 |
| 06/27 | 1,043 | 1,045 | 1,042 | 1,045 | +0.29% | 8,800 | 310億8686万 | +2.15% | 16.52 | 1.17 |
| 06/26 | 1,036 | 1,042 | 1,032 | 1,042 | +0.77% | 8,800 | 309億9762万 | +1.96% | 16.48 | 1.16 |
| 06/25 | 1,030 | 1,037 | 1,030 | 1,034 | 0% | 10,100 | 307億5963万 | +1.37% | 16.35 | 1.16 |
| 06/24 | 1,035 | 1,040 | 1,032 | 1,034 | -0.19% | 8,800 | 307億5963万 | +1.47% | 16.35 | 1.16 |
| 06/21 | 1,036 | 1,038 | 1,035 | 1,036 | 0% | 3,400 | 308億1913万 | +1.77% | 16.38 | 1.16 |
| 06/20 | 1,038 | 1,038 | 1,033 | 1,036 | -0.19% | 2,400 | 308億1913万 | +1.87% | 16.38 | 1.16 |
| 06/19 | 1,027 | 1,038 | 1,027 | 1,038 | +1.07% | 15,700 | 308億7863万 | +2.17% | 16.41 | 1.16 |
| 06/18 | 1,025 | 1,027 | 1,022 | 1,027 | +0.2% | 5,500 | 305億5140万 | +1.18% | 16.24 | 1.15 |
| 06/17 | 1,026 | 1,026 | 1,023 | 1,025 | +0.1% | 6,000 | 304億9190万 | +1.08% | 16.21 | 1.15 |
| 06/14 | 1,019 | 1,024 | 1,019 | 1,024 | +0.2% | 3,800 | 304億6215万 | +0.99% | 16.19 | 1.14 |
| 06/13 | 1,020 | 1,025 | 1,020 | 1,022 | +0.2% | 6,200 | 304億266万 | +0.89% | 16.16 | 1.14 |
| 06/12 | 1,020 | 1,024 | 1,016 | 1,020 | +0.29% | 6,100 | 303億4316万 | +0.79% | 16.13 | 1.14 |
| 06/11 | 1,017 | 1,020 | 1,017 | 1,017 | 0% | 3,000 | 302億5391万 | +0.59% | 16.08 | 1.14 |
| 06/10 | 1,016 | 1,019 | 1,016 | 1,017 | +0.2% | 6,300 | 302億5391万 | +0.69% | 16.08 | 1.14 |
| 06/07 | 1,019 | 1,019 | 1,015 | 1,015 | -0.39% | 5,600 | 301億9442万 | +0.59% | 16.05 | 1.13 |
| 06/06 | 1,020 | 1,020 | 1,015 | 1,019 | -0.29% | 2,500 | 303億1341万 | +1.09% | 16.11 | 1.14 |
| 06/05 | 1,021 | 1,022 | 1,016 | 1,022 | +0.1% | 2,500 | 304億266万 | +1.59% | 16.16 | 1.14 |
| 06/04 | 1,023 | 1,025 | 1,012 | 1,021 | +0.1% | 7,900 | 303億7291万 | +1.59% | 16.14 | 1.14 |
| 06/03 | 1,015 | 1,024 | 1,015 | 1,020 | +0.39% | 20,600 | 303億4316万 | +1.59% | 16.13 | 1.14 |
| 05/31 | 1,002 | 1,016 | 1,002 | 1,016 | +1.3% | 10,900 | 302億2417万 | +1.3% | 16.07 | 1.14 |
| 05/30 | 1,001 | 1,006 | 1,000 | 1,003 | -0.4% | 5,900 | 298億3744万 | +0.1% | 15.86 | 1.12 |
| 05/29 | 1,006 | 1,015 | 1,003 | 1,007 | -0.59% | 7,700 | 299億5643万 | +0.5% | 15.92 | 1.13 |
| 05/28 | 1,015 | 1,015 | 1,011 | 1,013 | -0.1% | 6,700 | 301億3492万 | +1.3% | 16.02 | 1.13 |
| 05/27 | 1,014 | 1,015 | 1,010 | 1,014 | +0.5% | 9,900 | 301億6467万 | +1.5% | 16.03 | 1.13 |
| 05/24 | 1,010 | 1,014 | 1,005 | 1,009 | 0% | 6,200 | 300億1593万 | +1.1% | 15.95 | 1.13 |
| 05/23 | 1,010 | 1,015 | 1,007 | 1,009 | 0% | 4,700 | 300億1593万 | +1.2% | 15.95 | 1.13 |
| 05/22 | 1,011 | 1,012 | 1,004 | 1,009 | -0.2% | 5,600 | 300億1593万 | +1.31% | 15.95 | 1.13 |
| 05/21 | 1,010 | 1,016 | 1,006 | 1,011 | +0.1% | 9,400 | 300億7543万 | +1.51% | 15.99 | 1.13 |
| 05/20 | 1,006 | 1,017 | 1,006 | 1,010 | +0.4% | 11,700 | 300億4568万 | +1.51% | 15.97 | 1.13 |
| 05/17 | 1,000 | 1,008 | 1,000 | 1,006 | +0.1% | 4,500 | 299億2668万 | +1.21% | 15.91 | 1.12 |
| 05/16 | 1,007 | 1,010 | 1,001 | 1,005 | -0.4% | 5,500 | 298億9694万 | +1.11% | 15.89 | 1.12 |
| 05/15 | 1,015 | 1,015 | 1,007 | 1,009 | -0.59% | 7,200 | 300億1593万 | +1.71% | 15.95 | 1.13 |
| 05/14 | 1,011 | 1,015 | 1,010 | 1,015 | +0.79% | 9,200 | 301億9442万 | +2.42% | 16.05 | 1.13 |
| 05/13 | 1,001 | 1,010 | 1,000 | 1,007 | +0.7% | 18,600 | 299億5643万 | +1.82% | 15.92 | 1.13 |
| 05/10 | 1,001 | 1,001 | 997 | 1,000 | -0.1% | 6,600 | 297億4820万 | +1.21% | 15.81 | 1.12 |
| 05/09 | 1,000 | 1,001 | 995 | 1,001 | +0.2% | 12,000 | 297億7794万 | +1.52% | 15.83 | 1.12 |
| 05/08 | 994 | 1,000 | 993 | 999 | +0.5% | 14,700 | 297億1845万 | +1.32% | 15.8 | 1.12 |
| 05/07 | 992 | 997 | 987 | 994 | +0.2% | 11,100 | 295億6971万 | +0.81% | 15.72 | 1.11 |
| 05/02 | 991 | 996 | 982 | 992 | +0.1% | 10,700 | 295億1021万 | +0.61% | 15.69 | 1.11 |
| 05/01 | 978 | 991 | 967 | 991 | +1.64% | 42,300 | 294億8046万 | +0.51% | 15.67 | 1.11 |
| 04/30 | 994 | 998 | 968 | 975 | -1.52% | 73,600 | 290億449万 | -1.12% | 15.42 | 1.09 |
| 04/26 | 993 | 993 | 983 | 990 | +0.1% | 9,800 | 294億5071万 | +0.3% | 15.65 | 1.11 |
| 04/25 | 995 | 995 | 983 | 989 | -0.7% | 11,600 | 294億2096万 | +0.2% | 15.64 | 1.11 |
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 | 330 5/16 5/10 | 256 1/16 | 32,000 4/13 | - | - | +13.95% 2/6 | -10.95% 4/18 |
| 2009年 3月期 | 310 6/23 | 230 10/10 10/9 | 24,000 5/15 | - | - | +9.4% 6/23 | -17.49% 10/9 |
| 2010年 3月期 | 325 3/26 | 257 4/23 4/22 | 25,000 6/5 | - | - | +7.4% 3/26 | -7.18% 11/6 |
| 2011年 3月期 | 346 2/16 | 234 3/15 | 38,000 3/15 | 102億9287万 | 69億6107万 | +8.05% 1/18 | -28.8% 3/15 |
| 2012年 3月期 | 347 3/27 | 274 9/15 | 18,000 9/15 | 103億2262万 | 81億5100万 | +7.84% 2/20 | -8.88% 4/5 |
| 2013年 3月期 | 350 3/26 | 280 6/4 5/31 他3件 | 21,000 3/26 | 104億1187万 | 83億2949万 | +5.27% 1/7 | -7.3% 4/1 |
| 2014年 3月期 | 381 3/27 | 305 4/2 | 28,000 12/25 | 113億3406万 | 90億7320万 | +6.22% 1/29 | -6.24% 4/9 |
| 2015年 3月期 | 428 3/25 | 321 5/13 | 30,000 3/27 | 127億3222万 | 95億4917万 | +9.39% 3/18 | -6.5% 4/14 |
| 2016年 3月期 | 510 3/28 | 354 9/8 | 313,600 7/27 | 151億7158万 | 105億3086万 | +11.24% 7/27 | -9.82% 9/8 |
| 2017年 3月期 | 746 2/21 | 424 4/8 | 95,700 2/21 | 221億9215万 | 126億1323万 | +19.75% 2/21 | -13.29% 4/6 |
| 2018年 3月期 | 744 12/21 12/20 | 508 4/14 4/13 | 71,700 12/21 | 221億3266万 | 151億1208万 | +14.01% 12/20 | -5.28% 4/2 |
| 2019年 3月期 | 687 5/1 | 500 12/25 | 48,400 12/19 | 204億3701万 | 148億7410万 | +4.56% 1/28 | -12.03% 12/25 |
| 2020年 3月期 | 590 4/2 | 492 3/13 | 44,700 3/27 | 175億5143万 | 146億3611万 | +2.63% 5/8 6/28 | -8.6% 3/13 |
| 2021年 3月期 | 600 3/23 | 473 4/6 | 49,000 3/29 | 178億4892万 | 140億7089万 | +4.29% 10/2 | -4.85% 4/1 |
| 2022年 3月期 | 585 4/27 | 500 3/30 | 76,200 2/1 | 174億269万 | 148億7410万 | +1.88% 2/28 | -8.8% 2/1 |
| 2023年 3月期 | 562 1/31 | 444 7/15 7/14 他6件 | 128,200 1/31 | 167億1848万 | 132億820万 | +6.7% 1/10 | -5.61% 5/17 |
| 2024年 3月期 | 1,296 8/23 | 487 5/8 | 554,800 5/23 | 385億5366万 | 144億8737万 | +27.34% 8/23 | -16.93% 10/4 |
| 最新 | 1,088 2024/9/19 | 11,800 | 323億6604万 | +1.78% 1,069 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 58%（1.58倍）
- 1985/12/25 vs 1984/12/28
- 31%（1.31倍）
- 1986/12/18 vs 1985/12/25
- 0%（1倍）
- 1987/12/28 vs 1986/12/18
- 9%（1.09倍）
- 1988/12/27 vs 1987/12/28
- 18%（1.18倍）
- 1989/12/29 vs 1988/12/27
- 48%（1.48倍）
- 1990/12/27 vs 1989/12/29
- 29%（1.29倍）
- 1991/12/25 vs 1990/12/27
- -7%（0.93倍）
- 1992/12/24 vs 1991/12/25
- -25%（0.75倍）
- 1993/12/30 vs 1992/12/24
- -2%（0.98倍）
- 1994/12/28 vs 1993/12/30
- 1%（1.01倍）
- 1995/12/25 vs 1994/12/28
- -16%（0.84倍）
- 1996/12/03 vs 1995/12/25
- -6%（0.94倍）
- 1997/12/17 vs 1996/12/03
- -3%（0.97倍）
- 1998/12/17 vs 1997/12/17
- -23%（0.77倍）
- 1999/12/27 vs 1998/12/17
- -37%（0.63倍）
- 2000/12/28 vs 1999/12/27
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/28
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/29 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/29 vs 2003/12/29
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/29
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 87%（1.87倍）
- 2024/09/19 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
132円（2002/12/12） - 724%（8.24倍）
1,088円（9/19）