株価チャート
株価
9/11
- 前日 (9/10)
- 1,881
- 始値
- 1,875
- 高値
- 1,876
- 安値
- 1,842
- 終値 -1.65%
- 1,850
- 出来高 +50.83%
- 36,500
乖離率
- 株価（5日）
移動平均値 - -1.07%
1,870 - 株価（25日）
移動平均値 - -4.15%
1,930 - 出来高（5日）
移動平均値 - -13.1%
42,000
2024/04/18～2024/09/11
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 | ||||||||||
| 09/11 | 1,875 | 1,876 | 1,842 | 1,850 | -1.65% | 36,500 | 319億8521万 | -4.15% | 7.83 | 0.58 |
| 09/10 | 1,876 | 1,887 | 1,870 | 1,881 | +0.97% | 24,200 | 325億2118万 | -2.59% | 7.96 | 0.59 |
| 09/09 | 1,865 | 1,869 | 1,840 | 1,863 | -0.53% | 40,300 | 322億998万 | -3.32% | 7.88 | 0.58 |
| 09/06 | 1,891 | 1,901 | 1,862 | 1,873 | -0.53% | 44,400 | 323億8287万 | -2.85% | 7.93 | 0.59 |
| 09/05 | 1,880 | 1,904 | 1,869 | 1,883 | -0.37% | 64,600 | 325億5576万 | -2.64% | 7.97 | 0.59 |
| 09/04 | 1,897 | 1,914 | 1,890 | 1,890 | -0.84% | 77,400 | 326億7679万 | -2.63% | 8 | 0.59 |
| 09/03 | 1,900 | 1,921 | 1,894 | 1,906 | +0.11% | 81,600 | 329億5342万 | -2.11% | 8.07 | 0.6 |
| 09/02 | 1,940 | 1,940 | 1,895 | 1,904 | -1.5% | 142,600 | 329億1884万 | -2.51% | 8.06 | 0.6 |
| 08/30 | 1,950 | 1,950 | 1,928 | 1,933 | -0.92% | 76,400 | 334億2023万 | -1.23% | 8.18 | 0.61 |
| 08/29 | 1,955 | 1,962 | 1,942 | 1,951 | -0.51% | 84,900 | 337億3143万 | -0.46% | 8.26 | 0.61 |
| 08/28 | 1,974 | 1,974 | 1,953 | 1,961 | -0.66% | 36,400 | 339億433万 | -0.05% | 8.3 | 0.61 |
| 08/27 | 1,964 | 1,974 | 1,963 | 1,974 | +0.77% | 21,100 | 341億2909万 | +0.46% | 8.35 | 0.62 |
| 08/26 | 1,962 | 1,962 | 1,950 | 1,959 | -0.15% | 19,900 | 338億6975万 | -0.36% | 8.29 | 0.61 |
| 08/23 | 1,967 | 1,971 | 1,958 | 1,962 | -0.25% | 15,000 | 339億2162万 | -0.36% | 8.3 | 0.62 |
| 08/22 | 1,985 | 1,987 | 1,959 | 1,967 | -0.25% | 19,500 | 340億806万 | -0.25% | 8.32 | 0.62 |
| 08/21 | 1,983 | 1,985 | 1,971 | 1,972 | -0.6% | 14,100 | 340億9451万 | -0.25% | 8.35 | 0.62 |
| 08/20 | 1,968 | 1,984 | 1,966 | 1,984 | +1.22% | 16,300 | 343億198万 | +0.35% | 8.4 | 0.62 |
| 08/19 | 1,965 | 1,978 | 1,951 | 1,960 | -0.25% | 27,400 | 338億8704万 | -0.81% | 8.29 | 0.61 |
| 08/16 | 1,970 | 1,974 | 1,955 | 1,965 | -0.1% | 17,800 | 339億7349万 | -0.66% | 8.32 | 0.62 |
| 08/15 | 1,950 | 1,970 | 1,946 | 1,967 | +0.67% | 14,600 | 340億806万 | -0.51% | 8.32 | 0.62 |
| 08/14 | 1,978 | 1,978 | 1,946 | 1,954 | -0.51% | 17,700 | 337億8330万 | -1.11% | 8.27 | 0.61 |
| 08/13 | 1,955 | 1,989 | 1,936 | 1,964 | +2.51% | 19,600 | 339億5620万 | -0.61% | 8.31 | 0.62 |
| 08/09 | 1,909 | 1,930 | 1,886 | 1,916 | +1.54% | 21,000 | 331億2631万 | -2.99% | 8.11 | 0.6 |
| 08/08 | 1,895 | 1,934 | 1,881 | 1,887 | -1.62% | 20,600 | 326億2492万 | -4.5% | 7.99 | 0.59 |
| 08/07 | 1,880 | 1,949 | 1,873 | 1,918 | +1.59% | 21,900 | 331億6089万 | -3.08% | 8.12 | 0.6 |
| 08/06 | 1,789 | 1,900 | 1,789 | 1,888 | +7.09% | 34,700 | 326億4221万 | -4.65% | 7.99 | 0.59 |
| 08/05 | 1,833 | 1,887 | 1,750 | 1,763 | -7.31% | 54,900 | 304億8105万 | -11.18% | 7.46 | 0.55 |
| 08/02 | 1,970 | 1,970 | 1,902 | 1,902 | -5.65% | 40,900 | 328億8426万 | -4.66% | 8.05 | 0.6 |
| 08/01 | 2,049 | 2,049 | 2,010 | 2,016 | -2.14% | 19,900 | 348億5524万 | +0.8% | 8.53 | 0.63 |
| 07/31 | 2,049 | 2,069 | 2,044 | 2,060 | +0.78% | 24,500 | 356億1597万 | +2.95% | 8.72 | 0.65 |
| 07/30 | 2,043 | 2,048 | 2,028 | 2,044 | -0.24% | 21,300 | 353億3934万 | +2.3% | 8.65 | 0.64 |
| 07/29 | 2,016 | 2,050 | 2,009 | 2,049 | +2.35% | 23,200 | 354億2579万 | +2.76% | 8.67 | 0.64 |
| 07/26 | 2,012 | 2,020 | 1,985 | 2,002 | -0.2% | 27,400 | 345億8992万 | +0.65% | 8.47 | 0.63 |
| 07/25 | 1,997 | 2,016 | 1,989 | 2,006 | +0.05% | 30,100 | 346億5903万 | +1.01% | 8.49 | 0.63 |
| 07/24 | 2,027 | 2,027 | 1,996 | 2,005 | -1.18% | 20,500 | 346億4175万 | +1.16% | 8.49 | 0.63 |
| 07/23 | 2,004 | 2,033 | 2,004 | 2,029 | +1.3% | 19,500 | 350億5641万 | +2.63% | 8.59 | 0.64 |
| 07/22 | 2,031 | 2,039 | 2,003 | 2,003 | -1.33% | 13,900 | 346億719万 | +1.62% | 8.48 | 0.63 |
| 07/19 | 2,052 | 2,052 | 2,027 | 2,030 | -0.93% | 20,700 | 350億7369万 | +3.26% | 8.59 | 0.64 |
| 07/18 | 2,071 | 2,078 | 2,041 | 2,049 | -1.49% | 48,000 | 354億197万 | +4.59% | 8.67 | 0.64 |
| 07/17 | 2,070 | 2,117 | 2,046 | 2,080 | +5.05% | 251,500 | 359億3758万 | +6.61% | 8.8 | 0.65 |
| 07/16 | 2,000 | 2,000 | 1,980 | 1,980 | +0.46% | 12,400 | 342億981万 | +1.96% | 8.38 | 0.62 |
| 07/12 | 1,992 | 2,004 | 1,962 | 1,971 | -1.05% | 25,000 | 340億5431万 | +1.76% | 8.34 | 0.62 |
| 07/11 | 1,955 | 2,009 | 1,944 | 1,992 | +2.1% | 39,600 | 344億1714万 | +3.11% | 8.43 | 0.62 |
| 07/10 | 1,943 | 1,951 | 1,935 | 1,951 | +0.41% | 19,300 | 337億875万 | +1.3% | 8.26 | 0.61 |
| 07/09 | 1,945 | 1,952 | 1,931 | 1,943 | +0.05% | 18,800 | 335億7053万 | +1.15% | 8.22 | 0.61 |
| 07/08 | 1,955 | 1,955 | 1,940 | 1,942 | -0.66% | 15,400 | 335億5326万 | +1.3% | 8.22 | 0.61 |
| 07/05 | 1,938 | 1,955 | 1,930 | 1,955 | +0.88% | 24,500 | 337億7787万 | +2.25% | 8.27 | 0.61 |
| 07/04 | 1,952 | 1,952 | 1,923 | 1,938 | -0.72% | 25,100 | 334億8414万 | +1.63% | 8.2 | 0.61 |
| 07/03 | 1,951 | 1,967 | 1,942 | 1,952 | -0.41% | 28,400 | 337億2603万 | +2.63% | 8.26 | 0.61 |
| 07/02 | 2,009 | 2,009 | 1,956 | 1,960 | -2.29% | 50,400 | 338億6425万 | +3.38% | 8.29 | 0.61 |
| 07/01 | 2,011 | 2,029 | 2,004 | 2,006 | -0.25% | 20,400 | 346億5903万 | +6.14% | 8.49 | 0.63 |
| 06/28 | 2,030 | 2,030 | 2,011 | 2,011 | -0.84% | 23,200 | 347億4542万 | +6.85% | 8.51 | 0.63 |
| 06/27 | 2,038 | 2,038 | 2,008 | 2,028 | -0.15% | 45,000 | 350億3914万 | +8.22% | 8.58 | 0.64 |
| 06/26 | 2,008 | 2,046 | 2,004 | 2,031 | +1.55% | 74,800 | 350億9097万 | +8.9% | 8.6 | 0.64 |
| 06/25 | 1,950 | 2,005 | 1,950 | 2,000 | +3.09% | 91,000 | 345億5536万 | +7.82% | 8.46 | 0.63 |
| 06/24 | 1,949 | 1,955 | 1,936 | 1,940 | +0.52% | 36,200 | 335億1870万 | +5.04% | 8.21 | 0.61 |
| 06/21 | 1,907 | 1,932 | 1,907 | 1,930 | +1.05% | 25,400 | 333億4592万 | +4.83% | 8.17 | 0.6 |
| 06/20 | 1,920 | 1,930 | 1,899 | 1,910 | -0.21% | 21,500 | 330億37万 | +4.09% | 8.08 | 0.6 |
| 06/19 | 1,895 | 1,914 | 1,890 | 1,914 | +1.38% | 20,300 | 330億6948万 | +4.59% | 8.1 | 0.6 |
| 06/18 | 1,878 | 1,893 | 1,878 | 1,888 | +0.69% | 20,600 | 326億2026万 | +3.51% | 7.99 | 0.59 |
| 06/17 | 1,874 | 1,875 | 1,860 | 1,875 | +0.05% | 13,600 | 323億9565万 | +3.02% | 7.94 | 0.59 |
| 06/14 | 1,839 | 1,874 | 1,839 | 1,874 | +1.41% | 30,500 | 323億7837万 | +3.25% | 7.93 | 0.59 |
| 06/13 | 1,860 | 1,861 | 1,845 | 1,848 | -0.59% | 15,600 | 319億2915万 | +2.04% | 7.82 | 0.58 |
| 06/12 | 1,859 | 1,860 | 1,854 | 1,859 | +0.32% | 9,200 | 321億1921万 | +2.76% | 7.87 | 0.58 |
| 06/11 | 1,853 | 1,865 | 1,852 | 1,853 | +0.11% | 14,700 | 320億1554万 | +2.66% | 7.84 | 0.58 |
| 06/10 | 1,850 | 1,851 | 1,844 | 1,851 | +0.33% | 17,900 | 319億8099万 | +2.66% | 7.83 | 0.58 |
| 06/07 | 1,840 | 1,846 | 1,837 | 1,845 | +0.27% | 13,700 | 318億7732万 | +2.5% | 7.81 | 0.58 |
| 06/06 | 1,839 | 1,843 | 1,834 | 1,840 | +0.16% | 15,100 | 317億9093万 | +2.34% | 7.79 | 0.58 |
| 06/05 | 1,822 | 1,839 | 1,822 | 1,837 | +0.6% | 19,500 | 317億3910万 | +2.34% | 7.77 | 0.58 |
| 06/04 | 1,828 | 1,833 | 1,820 | 1,826 | -0.11% | 12,800 | 315億4904万 | +1.9% | 7.73 | 0.57 |
| 06/03 | 1,829 | 1,833 | 1,819 | 1,828 | +0.44% | 18,200 | 315億8360万 | +2.18% | 7.74 | 0.57 |
| 05/31 | 1,817 | 1,820 | 1,807 | 1,820 | +0.28% | 17,000 | 314億4538万 | +1.9% | 7.7 | 0.57 |
| 05/30 | 1,795 | 1,815 | 1,786 | 1,815 | +0.83% | 10,500 | 313億5899万 | +1.79% | 7.68 | 0.57 |
| 05/29 | 1,815 | 1,815 | 1,799 | 1,800 | -0.66% | 12,700 | 310億9982万 | +1.12% | 7.62 | 0.56 |
| 05/28 | 1,815 | 1,815 | 1,806 | 1,812 | -0.11% | 8,700 | 313億716万 | +1.97% | 7.67 | 0.57 |
| 05/27 | 1,807 | 1,814 | 1,804 | 1,814 | +0.44% | 15,100 | 313億4171万 | +2.25% | 7.68 | 0.57 |
| 05/24 | 1,792 | 1,806 | 1,788 | 1,806 | +0.33% | 13,300 | 312億349万 | +2.03% | 7.64 | 0.57 |
| 05/23 | 1,797 | 1,800 | 1,787 | 1,800 | +0.28% | 8,000 | 310億9982万 | +1.81% | 7.62 | 0.56 |
| 05/22 | 1,794 | 1,799 | 1,787 | 1,795 | -0.39% | 13,900 | 310億1344万 | +1.64% | 7.6 | 0.56 |
| 05/21 | 1,795 | 1,805 | 1,795 | 1,802 | +0.56% | 16,200 | 311億3438万 | +2.04% | 7.63 | 0.56 |
| 05/20 | 1,776 | 1,794 | 1,776 | 1,792 | +1.07% | 10,100 | 309億6160万 | +1.53% | 7.58 | 0.56 |
| 05/17 | 1,777 | 1,777 | 1,769 | 1,773 | +0.11% | 5,100 | 306億3333万 | +0.45% | 7.5 | 0.56 |
| 05/16 | 1,780 | 1,783 | 1,768 | 1,771 | -0.34% | 8,000 | 305億9877万 | +0.34% | 7.49 | 0.55 |
| 05/15 | 1,786 | 1,789 | 1,777 | 1,777 | -0.45% | 7,400 | 307億244万 | +0.68% | 7.52 | 0.56 |
| 05/14 | 1,790 | 1,790 | 1,761 | 1,785 | +1.54% | 20,900 | 308億4066万 | +1.13% | 7.55 | 0.56 |
| 05/13 | 1,750 | 1,759 | 1,743 | 1,758 | -1.07% | 20,900 | 303億7416万 | -0.34% | 7.44 | 0.55 |
| 05/10 | 1,785 | 1,787 | 1,769 | 1,777 | -0.45% | 14,000 | 307億244万 | +0.74% | 7.52 | 0.56 |
| 05/09 | 1,766 | 1,790 | 1,766 | 1,785 | +0.56% | 12,600 | 308億4066万 | +1.19% | 7.55 | 0.56 |
| 05/08 | 1,795 | 1,795 | 1,775 | 1,775 | -1.11% | 11,000 | 306億6788万 | +0.68% | 7.51 | 0.56 |
| 05/07 | 1,781 | 1,795 | 1,781 | 1,795 | +0.79% | 14,700 | 310億1344万 | +1.82% | 7.6 | 0.56 |
| 05/02 | 1,783 | 1,785 | 1,776 | 1,781 | +0.17% | 7,700 | 307億7155万 | +1.08% | 7.54 | 0.56 |
| 05/01 | 1,774 | 1,780 | 1,769 | 1,778 | +0.34% | 11,400 | 307億1972万 | +0.85% | 7.52 | 0.56 |
| 04/30 | 1,759 | 1,775 | 1,759 | 1,772 | +0.8% | 14,000 | 306億1605万 | +0.4% | 7.5 | 0.56 |
| 04/26 | 1,753 | 1,760 | 1,741 | 1,758 | +0.4% | 10,400 | 303億7416万 | -0.51% | 7.44 | 0.55 |
| 04/25 | 1,751 | 1,757 | 1,748 | 1,751 | 0% | 7,400 | 302億5322万 | -1.02% | 7.41 | 0.55 |
| 04/24 | 1,746 | 1,753 | 1,746 | 1,751 | +0.17% | 6,800 | 302億5322万 | -1.24% | 7.41 | 0.55 |
| 04/23 | 1,751 | 1,754 | 1,746 | 1,748 | +0.4% | 5,600 | 302億138万 | -1.58% | 7.4 | 0.55 |
| 04/22 | 1,720 | 1,747 | 1,720 | 1,741 | +1.34% | 7,100 | 300億8044万 | -2.19% | 7.37 | 0.55 |
| 04/19 | 1,740 | 1,740 | 1,713 | 1,718 | -1.38% | 15,000 | 296億8305万 | -3.7% | 7.27 | 0.54 |
| 04/18 | 1,720 | 1,742 | 1,720 | 1,742 | +0.99% | 11,400 | 300億9772万 | -2.63% | 7.37 | 0.55 |
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 | 2,600 9/25 | 1,860 3/17 | 32,200 4/4 | - | - | +14.93% 9/25 | -9.89% 8/16 |
| 2009年 3月期 | 2,500 6/6 | 1,040 10/10 | 108,600 12/24 | - | - | +30.37% 11/10 | -43.46% 10/10 |
| 2010年 3月期 | 1,530 5/29 | 1,200 11/30 11/27 | 88,400 7/10 | - | - | +11.12% 5/29 | -8.95% 7/14 |
| 2011年 3月期 | 1,320 4/2 | 870 3/15 | 32,900 12/21 | 280億6980万 | 185億55万 | +4.65% 1/25 | -18.16% 3/15 |
| 2012年 3月期 | 1,078 4/14 | 966 8/9 | 19,900 9/9 | 229億2367万 | 205億4199万 | +4.33% 6/30 | -5.49% 8/9 |
| 2013年 3月期 | 1,103 9/25 | 902 11/16 | 52,100 11/30 | 234億5529万 | 191億8103万 | +4.33% 8/20 | -9.82% 11/16 |
| 2014年 3月期 | 1,120 9/20 | 961 6/7 | 34,400 9/20 | 238億1680万 | 204億3566万 | +4.24% 9/24 | -4.45% 2/4 |
| 2015年 3月期 | 1,259 9/10 | 1,014 4/9 | 35,300 9/26 | 267億7263万 | 215億6271万 | +5.26% 7/1 | -9.97% 10/17 |
| 2016年 3月期 | 1,457 8/18 | 1,177 4/1 | 71,800 9/25 | 309億8310万 | 250億2890万 | +5.8% 1/28 | -8.66% 1/21 |
| 2017年 3月期 | 1,550 3/29 3/28 | 1,247 6/14 | 61,900 9/27 | 267億6075万 | 215億2945万 | +7.06% 3/28 | -5.71% 11/9 |
| 2018年 3月期 | 1,650 3/28 | 1,403 4/17 | 83,700 9/26 | 284億8725万 | 242億2279万 | +10.49% 4/19 | -4.2% 9/29 |
| 2019年 3月期 | 2,019 4/18 | 1,195 12/26 12/25 | 189,000 9/25 | 348億5803万 | 206億3167万 | +8.92% 2/7 | -15.5% 12/25 |
| 2020年 3月期 | 1,535 4/2 | 1,056 3/13 | 127,300 9/26 | 265億177万 | 182億3184万 | +11% 3/27 | -17.01% 3/13 |
| 2021年 3月期 | 1,662 3/22 9/28 | 1,240 4/3 | 138,500 9/28 | 286億9443万 | 214億860万 | +8.11% 9/28 | -8.53% 10/16 |
| 2022年 3月期 | 1,827 9/27 | 1,494 4/26 | 180,400 9/28 | 315億4315万 | 257億9391万 | +6.25% 9/13 | -7.55% 10/5 |
| 2023年 3月期 | 1,721 3/10 | 1,560 4/27 | 179,200 9/28 | 297億1306万 | 269億3340万 | +3.27% 7/11 | -3.6% 10/28 |
| 2024年 3月期 | 1,905 2/28 | 1,563 10/4 | 290,800 5/22 | 329億1398万 | 270億501万 | +6.39% 2/28 | -5.02% 5/19 |
| 最新 | 1,850 2024/9/11 | 36,500 | 319億8521万 | -4.15% 1,930 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 542%（6.42倍）
- 1985/12/28 vs 1984/12/28
- -72%（0.28倍）
- 1986/12/27 vs 1985/12/28
- -5%（0.95倍）
- 1987/12/28 vs 1986/12/27
- -11%（0.89倍）
- 1988/12/28 vs 1987/12/28
- -1%（0.99倍）
- 1989/12/29 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- 19%（1.19倍）
- 1996/12/27 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/27
- -10%（0.9倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/28 vs 1999/12/30
- 10%（1.1倍）
- 2001/12/28 vs 2000/12/28
- 55%（1.55倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/09/11 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
590円（1983/01/05） - 213%（3.13倍）
1,850円（9/11）