株価チャート
株価
9/18
- 前日 (9/17)
- 1,174
- 始値
- 1,172
- 高値
- 1,194
- 安値
- 1,164
- 終値 +1.7%
- 1,194
- 出来高 -38.17%
- 428,600
乖離率
- 株価（5日）
移動平均値 - -0.91%
1,205 - 株価（25日）
移動平均値 - -1.73%
1,215 - 出来高（5日）
移動平均値 - -29.54%
608,300
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 | 1,172 | 1,194 | 1,164 | 1,194 | +1.7% | 428,600 | 4651億3396万 | -1.73% | 29.22 | 1.14 |
| 09/17 | 1,188 | 1,190 | 1,154 | 1,174 | -1.1% | 693,200 | 4573億4277万 | -3.29% | 28.73 | 1.12 |
| 09/13 | 1,228 | 1,231 | 1,175 | 1,187 | -4.35% | 829,500 | 4624億705万 | -2.06% | 29.05 | 1.13 |
| 09/12 | 1,235 | 1,246 | 1,223 | 1,241 | +1.06% | 438,100 | 4834億4326万 | +2.39% | 30.37 | 1.19 |
| 09/11 | 1,231 | 1,237 | 1,217 | 1,228 | 0% | 652,100 | 4783億7898万 | +1.57% | 30.05 | 1.17 |
| 09/10 | 1,224 | 1,237 | 1,219 | 1,228 | +0.9% | 474,800 | 4783億7898万 | +1.82% | 30.05 | 1.17 |
| 09/09 | 1,198 | 1,221 | 1,193 | 1,217 | +0.25% | 303,500 | 4740億9383万 | +1.42% | 29.78 | 1.16 |
| 09/06 | 1,219 | 1,225 | 1,212 | 1,214 | -0.25% | 356,700 | 4729億2515万 | +1.34% | 29.71 | 1.16 |
| 09/05 | 1,227 | 1,237 | 1,215 | 1,217 | -0.41% | 329,300 | 4740億9383万 | +1.67% | 29.78 | 1.16 |
| 09/04 | 1,234 | 1,253 | 1,221 | 1,222 | -2.24% | 484,000 | 4760億4163万 | +2% | 29.91 | 1.17 |
| 09/03 | 1,227 | 1,254 | 1,224 | 1,250 | +1.54% | 347,900 | 4869億4929万 | +4.34% | 30.59 | 1.19 |
| 09/02 | 1,234 | 1,244 | 1,223 | 1,231 | 0% | 357,400 | 4795億4766万 | +2.84% | 30.13 | 1.18 |
| 08/30 | 1,233 | 1,242 | 1,229 | 1,231 | -1.2% | 570,900 | 4795億4766万 | +2.93% | 30.13 | 1.18 |
| 08/29 | 1,246 | 1,253 | 1,236 | 1,246 | +0.08% | 422,500 | 4853億9105万 | +4.27% | 30.49 | 1.19 |
| 08/28 | 1,232 | 1,249 | 1,225 | 1,245 | +0.16% | 316,300 | 4850億149万 | +4.36% | 30.47 | 1.19 |
| 08/27 | 1,245 | 1,249 | 1,235 | 1,243 | +0.73% | 403,900 | 4842億2237万 | +4.28% | 30.42 | 1.19 |
| 08/26 | 1,222 | 1,236 | 1,222 | 1,234 | +1.23% | 379,000 | 4807億1634万 | +3.61% | 30.2 | 1.18 |
| 08/23 | 1,224 | 1,234 | 1,217 | 1,219 | -0.97% | 516,100 | 4748億7295万 | +2.44% | 29.83 | 1.16 |
| 08/22 | 1,230 | 1,234 | 1,217 | 1,231 | +0.49% | 387,900 | 4795億4766万 | +3.45% | 30.13 | 1.18 |
| 08/21 | 1,229 | 1,239 | 1,224 | 1,225 | 0% | 502,200 | 4772億1030万 | +2.94% | 29.98 | 1.17 |
| 08/20 | 1,198 | 1,231 | 1,196 | 1,225 | +3.29% | 575,800 | 4772億1030万 | +3.03% | 29.98 | 1.17 |
| 08/19 | 1,184 | 1,200 | 1,179 | 1,186 | +0.17% | 392,700 | 4620億1749万 | -0.17% | 29.03 | 1.13 |
| 08/16 | 1,192 | 1,199 | 1,166 | 1,184 | +1.63% | 384,500 | 4612億3837万 | -0.42% | 28.98 | 1.13 |
| 08/15 | 1,158 | 1,171 | 1,152 | 1,165 | +1.57% | 494,700 | 4538億3674万 | -2.02% | 28.51 | 1.11 |
| 08/14 | 1,149 | 1,162 | 1,137 | 1,147 | -0.35% | 664,100 | 4468億2467万 | -3.53% | 28.07 | 1.1 |
| 08/13 | 1,131 | 1,152 | 1,113 | 1,151 | +2.13% | 795,400 | 4483億8291万 | -3.28% | 28.17 | 1.1 |
| 08/09 | 1,214 | 1,215 | 1,103 | 1,127 | -4.81% | 1,631,200 | 4390億3348万 | -5.37% | 27.58 | 1.08 |
| 08/08 | 1,146 | 1,195 | 1,146 | 1,184 | +0.85% | 1,424,800 | 4612億3837万 | -0.75% | 28.98 | 1.13 |
| 08/07 | 1,128 | 1,196 | 1,126 | 1,174 | +1.82% | 931,500 | 4573億4277万 | -1.51% | 28.73 | 1.12 |
| 08/06 | 1,147 | 1,178 | 1,120 | 1,153 | +6.07% | 1,149,700 | 4491億6202万 | -3.27% | 28.22 | 1.1 |
| 08/05 | 1,092 | 1,125 | 1,052 | 1,087 | -5.64% | 886,100 | 4234億5110万 | -8.81% | 26.6 | 1.04 |
| 08/02 | 1,180 | 1,190 | 1,146 | 1,152 | -4.16% | 709,600 | 4487億7247万 | -3.6% | 28.19 | 1.1 |
| 08/01 | 1,220 | 1,220 | 1,186 | 1,202 | -2.44% | 614,400 | 4682億5044万 | +0.5% | 29.42 | 1.15 |
| 07/31 | 1,222 | 1,238 | 1,212 | 1,232 | -0.08% | 497,700 | 4799億3722万 | +3.1% | 30.15 | 1.18 |
| 07/30 | 1,215 | 1,233 | 1,203 | 1,233 | +1.23% | 449,400 | 4803億2678万 | +3.44% | 30.18 | 1.18 |
| 07/29 | 1,215 | 1,223 | 1,200 | 1,218 | +1.42% | 443,700 | 4744億8339万 | +2.53% | 29.81 | 1.16 |
| 07/26 | 1,203 | 1,213 | 1,197 | 1,201 | +0.17% | 568,900 | 4678億6088万 | +1.52% | 29.39 | 1.15 |
| 07/25 | 1,203 | 1,203 | 1,181 | 1,199 | -0.66% | 516,200 | 4670億8176万 | +1.78% | 29.34 | 1.15 |
| 07/24 | 1,222 | 1,232 | 1,205 | 1,207 | -1.31% | 367,900 | 4701億9823万 | +2.81% | 29.54 | 1.15 |
| 07/23 | 1,220 | 1,245 | 1,219 | 1,223 | +0.41% | 510,300 | 4764億3119万 | +4.62% | 29.93 | 1.17 |
| 07/22 | 1,218 | 1,223 | 1,211 | 1,218 | -0.08% | 325,300 | 4744億8339万 | +4.64% | 29.81 | 1.16 |
| 07/19 | 1,223 | 1,224 | 1,207 | 1,219 | +0.08% | 358,600 | 4748億7295万 | +5.09% | 29.83 | 1.16 |
| 07/18 | 1,203 | 1,226 | 1,200 | 1,218 | +0.41% | 451,600 | 4744億8339万 | +5.45% | 29.81 | 1.16 |
| 07/17 | 1,215 | 1,217 | 1,203 | 1,213 | +1.17% | 444,700 | 4725億3559万 | +5.48% | 29.69 | 1.16 |
| 07/16 | 1,219 | 1,225 | 1,198 | 1,199 | -1.24% | 384,700 | 4670億8176万 | +4.62% | 29.34 | 1.15 |
| 07/12 | 1,197 | 1,219 | 1,192 | 1,214 | +0.83% | 607,400 | 4729億2515万 | +6.21% | 29.71 | 1.16 |
| 07/11 | 1,192 | 1,206 | 1,186 | 1,204 | +2.21% | 842,200 | 4690億2956万 | +5.71% | 29.47 | 1.15 |
| 07/10 | 1,156 | 1,178 | 1,156 | 1,178 | +0.43% | 554,300 | 4589億101万 | +3.79% | 28.83 | 1.13 |
| 07/09 | 1,175 | 1,182 | 1,167 | 1,173 | +0.17% | 652,600 | 4569億5321万 | +3.35% | 28.71 | 1.12 |
| 07/08 | 1,172 | 1,174 | 1,153 | 1,171 | 0% | 595,000 | 4561億7409万 | +2.54% | 28.66 | 1.12 |
| 07/05 | 1,175 | 1,184 | 1,167 | 1,171 | -0.85% | 574,000 | 4561億7409万 | +1.91% | 28.66 | 1.12 |
| 07/04 | 1,163 | 1,186 | 1,162 | 1,181 | +1.29% | 566,100 | 4600億6969万 | +2.34% | 28.9 | 1.13 |
| 07/03 | 1,166 | 1,174 | 1,149 | 1,166 | +0.52% | 808,200 | 4542億2630万 | +0.78% | 28.54 | 1.11 |
| 07/02 | 1,140 | 1,162 | 1,128 | 1,160 | +0.35% | 980,600 | 4518億8894万 | -0.09% | 28.39 | 1.11 |
| 07/01 | 1,182 | 1,187 | 1,151 | 1,156 | -1.62% | 945,000 | 4503億3070万 | -0.94% | 28.29 | 1.1 |
| 06/28 | 1,164 | 1,176 | 1,159 | 1,175 | +0.69% | 1,139,100 | 4577億3233万 | +0.09% | 28.76 | 1.12 |
| 06/27 | 1,163 | 1,177 | 1,154 | 1,167 | -0.68% | 781,200 | 4546億1586万 | -1.19% | 28.56 | 1.11 |
| 06/26 | 1,166 | 1,176 | 1,155 | 1,175 | +0.77% | 1,040,700 | 4577億3233万 | -1.18% | 28.76 | 1.12 |
| 06/25 | 1,138 | 1,168 | 1,136 | 1,166 | +3.09% | 1,404,500 | 4542億2630万 | -2.59% | 28.54 | 1.11 |
| 06/24 | 1,095 | 1,133 | 1,092 | 1,131 | +4.24% | 1,081,400 | 4405億9172万 | -6.14% | 27.68 | 1.08 |
| 06/21 | 1,098 | 1,116 | 1,085 | 1,085 | +0.28% | 1,550,100 | 4226億7198万 | -10.63% | 26.55 | 1.04 |
| 06/20 | 1,082 | 1,098 | 1,071 | 1,082 | -0.37% | 778,200 | 4215億330万 | -11.75% | 26.48 | 1.03 |
| 06/19 | 1,083 | 1,096 | 1,078 | 1,086 | -0.09% | 661,700 | 4230億6154万 | -12.49% | 26.58 | 1.04 |
| 06/18 | 1,100 | 1,108 | 1,083 | 1,087 | -0.64% | 728,700 | 4234億5110万 | -13.46% | 26.6 | 1.04 |
| 06/17 | 1,106 | 1,116 | 1,091 | 1,094 | -2.15% | 910,100 | 4261億7802万 | -14.06% | 26.77 | 1.04 |
| 06/14 | 1,087 | 1,125 | 1,082 | 1,118 | +1.36% | 1,365,600 | 4355億2744万 | -13.27% | 27.36 | 1.07 |
| 06/13 | 1,114 | 1,120 | 1,099 | 1,103 | -0.36% | 823,500 | 4296億8405万 | -15.41% | 26.99 | 1.05 |
| 06/12 | 1,118 | 1,128 | 1,105 | 1,107 | -0.09% | 997,400 | 4312億4229万 | -16.07% | 27.09 | 1.06 |
| 06/11 | 1,113 | 1,118 | 1,101 | 1,108 | -0.09% | 845,200 | 4316億3185万 | -16.94% | 27.12 | 1.06 |
| 06/10 | 1,100 | 1,115 | 1,093 | 1,109 | -0.27% | 1,359,900 | 4320億2141万 | -17.79% | 27.14 | 1.06 |
| 06/07 | 1,125 | 1,146 | 1,110 | 1,112 | -1.16% | 1,710,200 | 4331億9009万 | -18.42% | 27.21 | 1.06 |
| 06/06 | 1,135 | 1,140 | 1,108 | 1,125 | -2.93% | 2,520,400 | 4382億5436万 | -18.3% | 27.53 | 1.07 |
| 06/05 | 1,193 | 1,198 | 1,133 | 1,159 | -14.53% | 4,279,800 | 4514億9938万 | -16.68% | 28.37 | 1.11 |
| 06/04 | 1,338 | 1,372 | 1,323 | 1,356 | +1.35% | 763,500 | 5282億4259万 | -3.35% | 33.19 | 1.3 |
| 06/03 | 1,317 | 1,349 | 1,310 | 1,338 | +3% | 739,300 | 5212億3052万 | -4.84% | 32.75 | 1.28 |
| 05/31 | 1,267 | 1,302 | 1,262 | 1,299 | +3.59% | 862,500 | 5060億3770万 | -7.94% | 31.79 | 1.24 |
| 05/30 | 1,263 | 1,279 | 1,249 | 1,254 | -2.18% | 753,300 | 4885億753万 | -11.5% | 30.69 | 1.2 |
| 05/29 | 1,301 | 1,319 | 1,277 | 1,282 | -2.29% | 700,300 | 4994億1519万 | -10.04% | 31.38 | 1.22 |
| 05/28 | 1,306 | 1,314 | 1,295 | 1,312 | 0% | 574,000 | 5111億198万 | -8.32% | 32.11 | 1.25 |
| 05/27 | 1,362 | 1,362 | 1,305 | 1,312 | -3.67% | 595,900 | 5111億198万 | -8.57% | 32.11 | 1.25 |
| 05/24 | 1,356 | 1,368 | 1,340 | 1,362 | -0.15% | 617,400 | 5305億7995万 | -5.35% | 33.33 | 1.3 |
| 05/23 | 1,384 | 1,391 | 1,364 | 1,364 | +0.15% | 521,500 | 5313億5907万 | -5.41% | 33.38 | 1.3 |
| 05/22 | 1,351 | 1,384 | 1,340 | 1,362 | -0.29% | 868,200 | 5305億7995万 | -5.74% | 33.33 | 1.3 |
| 05/21 | 1,380 | 1,388 | 1,351 | 1,366 | -0.51% | 1,046,900 | 5321億3818万 | -5.6% | 33.43 | 1.3 |
| 05/20 | 1,387 | 1,400 | 1,352 | 1,373 | -1.29% | 1,399,600 | 5348億6510万 | -5.31% | 33.6 | 1.31 |
| 05/17 | 1,441 | 1,447 | 1,373 | 1,391 | -4.27% | 1,049,800 | 5418億7717万 | -4.2% | 34.04 | 1.33 |
| 05/16 | 1,437 | 1,459 | 1,414 | 1,453 | +0.35% | 740,700 | 5660億2986万 | +0.14% | 35.56 | 1.39 |
| 05/15 | 1,500 | 1,503 | 1,433 | 1,448 | -3.98% | 773,700 | 5640億8206万 | 0% | 35.44 | 1.38 |
| 05/14 | 1,472 | 1,534 | 1,462 | 1,508 | +0.4% | 626,000 | 5874億5562万 | +4.36% | 36.91 | 1.44 |
| 05/13 | 1,475 | 1,507 | 1,465 | 1,502 | +0.81% | 665,900 | 5851億1827万 | +4.38% | 36.76 | 1.43 |
| 05/10 | 1,479 | 1,498 | 1,470 | 1,490 | +0.54% | 585,300 | 5804億4355万 | +3.98% | 36.47 | 1.42 |
| 05/09 | 1,478 | 1,500 | 1,467 | 1,482 | -0.47% | 761,900 | 5773億2708万 | +3.71% | 36.27 | 1.42 |
| 05/08 | 1,485 | 1,498 | 1,476 | 1,489 | +1.36% | 626,300 | 5800億5400万 | +4.49% | 36.44 | 1.42 |
| 05/07 | 1,463 | 1,472 | 1,447 | 1,469 | +0.07% | 453,700 | 5722億6281万 | +3.38% | 35.95 | 1.4 |
| 05/02 | 1,454 | 1,470 | 1,441 | 1,468 | +1.03% | 603,800 | 5718億7325万 | +3.6% | 35.93 | 1.4 |
| 05/01 | 1,455 | 1,458 | 1,435 | 1,453 | -1.36% | 359,000 | 5660億2986万 | +2.83% | 35.56 | 1.39 |
| 04/30 | 1,465 | 1,474 | 1,442 | 1,473 | +0.96% | 340,800 | 5738億2104万 | +4.47% | 36.05 | 1.41 |
| 04/26 | 1,437 | 1,462 | 1,427 | 1,459 | +1.32% | 622,500 | 5683億6721万 | +3.84% | 35.71 | 1.39 |
| 04/25 | 1,469 | 1,469 | 1,433 | 1,440 | -1.71% | 513,800 | 5609億6558万 | +2.71% | 35.24 | 1.38 |
| 04/24 | 1,460 | 1,469 | 1,455 | 1,465 | +0.41% | 555,400 | 5707億457万 | +4.64% | 35.85 | 1.4 |
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 | 867 8,670 10/16 | 513 5,130 1/22 | 3,681,300 368,130 8/9 | - | - | +8.79% 2/25 | -15.28% 11/21 |
| 2009年 3月期 | 652 6,520 4/8 | 368 3,680 10/28 | 2,192,900 219,290 2/16 | - | - | +14.27% 11/5 | -26.44% 10/10 |
| 2010年 3月期 | 535 5,350 8/31 | 410 4,100 11/30 | 1,458,700 145,870 11/30 | - | - | +12.6% 4/12 | -6.28% 7/14 |
| 2011年 3月期 | 550 5,500 3/1 | 367 3,670 10/26 | 3,522,100 352,210 2/8 | 2137億695万 | 1426億82万 | +9.66% 12/15 | -21.51% 3/15 |
| 2012年 3月期 | 533 5,330 3/26 | 380 3,800 8/9 | 2,167,500 216,750 8/12 | 2071億146万 | 1476億5207万 | +9.7% 7/8 | -8.46% 8/9 |
| 2013年 3月期 | 770 7,700 3/15 | 447 4,470 11/9 | 2,605,500 260,550 10/11 | 2991億8973万 | 1736億8547万 | +12.23% 3/4 | -8.62% 10/15 |
| 2014年 3月期 | 890 1/23 | 599 5,990 6/7 | 2,542,400 254,240 6/14 | 3458億1670万 | 2327億4630万 | +9.26% 7/5 | -17.32% 6/7 |
| 2015年 3月期 | 1,395 3/19 | 701 4/9 | 4,676,200 5/12 | 5420億3854万 | 2723億7922万 | +16.55% 5/26 | -13.38% 10/17 |
| 2016年 3月期 | 1,467 8/6 | 1,095 9/29 | 2,170,500 2/8 | 5700億1473万 | 4254億7111万 | +8.71% 2/8 | -18.22% 8/25 |
| 2017年 3月期 | 1,495 1/10 | 1,049 8/8 | 2,777,600 8/8 | 5808億9435万 | 4075億9744万 | +9.64% 5/17 | -12.17% 8/8 |
| 2018年 3月期 | 1,697 1/22 | 1,287 4/17 | 3,225,300 11/9 | 6597億1551万 | 5000億7427万 | +11.25% 5/16 | -7.72% 3/26 |
| 2019年 3月期 | 2,048 10/4 | 1,429 4/16 | 2,365,600 11/30 | 7965億7788万 | 5555億2944万 | +8.65% 5/14 | -12.78% 12/25 |
| 2020年 3月期 | 1,875 6/20 4/26 | 914 3/19 | 2,621,400 2/28 | 7292億8883万 | 3556億7967万 | +12.63% 11/12 | -26.37% 3/18 |
| 2021年 3月期 | 1,980 3/18 | 1,024 4/3 | 1,763,600 5/29 | 7710億735万 | 3984億8575万 | +15.47% 2/12 | -10.54% 7/10 |
| 2022年 3月期 | 2,037 11/12 | 1,368 3/9 | 3,518,700 2/10 | 7935億3257万 | 5329億1730万 | +9.41% 9/14 | -13.64% 2/24 |
| 2023年 3月期 | 1,573 3/9 | 998 9/30 | 4,474,400 10/19 | 6127億7699万 | 3887億8031万 | +16.1% 10/26 | -17.23% 9/26 |
| 2024年 3月期 | 1,646 8/9 8/1 | 1,032 12/8 | 19,619,900 11/30 | 6412億1483万 | 4020億2533万 | +20.32% 2/19 | -14.55% 8/18 |
| 最新 | 1,194 2024/9/18 | 428,600 | 4651億3396万 | -1.73% 1,215 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/09/18 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
367円（2010/10/26） - 225%（3.25倍）
1,194円（9/18）