株価チャート
株価
9/18
- 前日 (9/17)
- 1,848
- 始値
- 1,850
- 高値
- 1,861
- 安値
- 1,837
- 終値 -0.05%
- 1,847
- 出来高 +5.09%
- 322,200
乖離率
- 株価（5日）
移動平均値 - +0.54%
1,837 - 株価（25日）
移動平均値 - +0.93%
1,830 - 出来高（5日）
移動平均値 - +0.36%
321,040
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 | 1,850 | 1,861 | 1,837 | 1,847 | -0.05% | 322,200 | 2068億7440万 | +0.93% | 17.64 | 0.9 |
| 09/17 | 1,838 | 1,852 | 1,832 | 1,848 | +1.43% | 306,600 | 2069億8641万 | +1.09% | 17.65 | 0.9 |
| 09/13 | 1,834 | 1,838 | 1,820 | 1,822 | -1.19% | 240,000 | 2040億7426万 | -0.16% | 17.4 | 0.89 |
| 09/12 | 1,832 | 1,850 | 1,828 | 1,844 | +0.99% | 296,600 | 2065億3839万 | +1.15% | 17.61 | 0.9 |
| 09/11 | 1,862 | 1,865 | 1,816 | 1,826 | -1.93% | 439,800 | 2045億2229万 | +0.27% | 17.44 | 0.89 |
| 09/10 | 1,864 | 1,881 | 1,855 | 1,862 | +0.43% | 274,000 | 2085億5449万 | +2.36% | 17.79 | 0.91 |
| 09/09 | 1,843 | 1,865 | 1,836 | 1,854 | -0.16% | 317,700 | 2076億5844万 | +2.37% | 17.71 | 0.91 |
| 09/06 | 1,859 | 1,873 | 1,848 | 1,857 | +0.87% | 231,800 | 2079億9446万 | +2.77% | 17.74 | 0.91 |
| 09/05 | 1,860 | 1,861 | 1,833 | 1,841 | -1.02% | 294,300 | 2062億237万 | +2.16% | 17.59 | 0.9 |
| 09/04 | 1,833 | 1,869 | 1,829 | 1,860 | +1.47% | 538,100 | 2083億3048万 | +3.39% | 17.77 | 0.91 |
| 09/03 | 1,824 | 1,837 | 1,816 | 1,833 | +0.22% | 305,200 | 2053億633万 | +2.17% | 17.51 | 0.9 |
| 09/02 | 1,831 | 1,831 | 1,805 | 1,829 | -0.16% | 335,300 | 2048億5830万 | +2.18% | 17.47 | 0.9 |
| 08/30 | 1,845 | 1,845 | 1,819 | 1,832 | -0.65% | 275,300 | 2051億9432万 | +2.52% | 17.5 | 0.9 |
| 08/29 | 1,850 | 1,864 | 1,838 | 1,844 | -0.22% | 236,100 | 2065億3839万 | +3.42% | 17.61 | 0.9 |
| 08/28 | 1,837 | 1,857 | 1,831 | 1,848 | +0.6% | 306,900 | 2069億8641万 | +3.82% | 17.65 | 0.9 |
| 08/27 | 1,850 | 1,850 | 1,821 | 1,837 | -0.76% | 265,400 | 2057億5435万 | +3.38% | 17.55 | 0.9 |
| 08/26 | 1,851 | 1,860 | 1,835 | 1,851 | +0.22% | 284,600 | 2073億2243万 | +4.46% | 17.68 | 0.91 |
| 08/23 | 1,849 | 1,854 | 1,833 | 1,847 | +0.11% | 318,800 | 2068億7440万 | +4.59% | 17.64 | 0.9 |
| 08/22 | 1,824 | 1,849 | 1,821 | 1,845 | +1.15% | 356,800 | 2066億5039万 | +4.71% | 17.62 | 0.9 |
| 08/21 | 1,819 | 1,830 | 1,812 | 1,824 | +0.5% | 276,300 | 2042億9828万 | +3.87% | 17.42 | 0.89 |
| 08/20 | 1,775 | 1,816 | 1,768 | 1,815 | +1.97% | 417,800 | 2032億9022万 | +3.77% | 17.34 | 0.89 |
| 08/19 | 1,780 | 1,785 | 1,759 | 1,780 | -0.06% | 388,500 | 1993億7003万 | +2.06% | 17 | 0.87 |
| 08/16 | 1,774 | 1,781 | 1,762 | 1,781 | +1.02% | 318,500 | 1994億8203万 | +2.36% | 17.01 | 0.87 |
| 08/15 | 1,770 | 1,780 | 1,752 | 1,763 | -0.28% | 281,800 | 1974億6593万 | +1.61% | 16.84 | 0.86 |
| 08/14 | 1,780 | 1,781 | 1,748 | 1,768 | -0.84% | 247,400 | 1980億2596万 | +2.2% | 16.89 | 0.87 |
| 08/13 | 1,783 | 1,783 | 1,752 | 1,783 | -0.11% | 327,700 | 1997億604万 | +3.36% | 17.03 | 0.87 |
| 08/09 | 1,792 | 1,800 | 1,762 | 1,785 | +0.39% | 478,200 | 1999億3006万 | +3.84% | 17.05 | 0.87 |
| 08/08 | 1,761 | 1,792 | 1,750 | 1,778 | -0.28% | 254,900 | 1991億4602万 | +3.79% | 16.98 | 0.87 |
| 08/07 | 1,763 | 1,796 | 1,744 | 1,783 | +0.79% | 461,400 | 1997億604万 | +4.39% | 17.03 | 0.87 |
| 08/06 | 1,751 | 1,797 | 1,744 | 1,769 | +6.44% | 828,000 | 1981億3797万 | +3.94% | 16.9 | 0.87 |
| 08/05 | 1,650 | 1,719 | 1,641 | 1,662 | -5.89% | 777,500 | 1861億5336万 | -2.06% | 15.88 | 0.81 |
| 08/02 | 1,700 | 1,805 | 1,643 | 1,766 | +2.08% | 1,433,600 | 1978億195万 | +4.13% | 16.87 | 0.86 |
| 08/01 | 1,740 | 1,746 | 1,710 | 1,730 | -1.2% | 281,900 | 1937億6975万 | +2.37% | 16.53 | 0.85 |
| 07/31 | 1,728 | 1,754 | 1,722 | 1,751 | +0.98% | 231,200 | 1961億2186万 | +3.92% | 16.73 | 0.86 |
| 07/30 | 1,756 | 1,756 | 1,730 | 1,734 | -1.14% | 168,400 | 1942億1777万 | +3.28% | 16.56 | 0.85 |
| 07/29 | 1,754 | 1,760 | 1,736 | 1,754 | +0.98% | 205,000 | 1964億5788万 | +4.84% | 16.75 | 0.86 |
| 07/26 | 1,745 | 1,749 | 1,729 | 1,737 | -0.23% | 248,400 | 1945億5378万 | +4.2% | 16.59 | 0.85 |
| 07/25 | 1,737 | 1,755 | 1,729 | 1,741 | -1.14% | 344,900 | 1950億181万 | +4.75% | 16.63 | 0.85 |
| 07/24 | 1,770 | 1,777 | 1,758 | 1,761 | -0.4% | 353,400 | 1972億4192万 | +6.28% | 16.82 | 0.86 |
| 07/23 | 1,718 | 1,770 | 1,717 | 1,768 | +2.97% | 344,500 | 1980億2596万 | +7.09% | 16.89 | 0.87 |
| 07/22 | 1,720 | 1,728 | 1,712 | 1,717 | -0.17% | 217,100 | 1923億1367万 | +4.5% | 16.4 | 0.84 |
| 07/19 | 1,727 | 1,727 | 1,708 | 1,720 | -0.17% | 195,300 | 1926億4969万 | +5.01% | 16.43 | 0.84 |
| 07/18 | 1,697 | 1,726 | 1,687 | 1,723 | +1.53% | 402,700 | 1929億8571万 | +5.64% | 16.46 | 0.84 |
| 07/17 | 1,674 | 1,698 | 1,671 | 1,697 | +1.8% | 284,000 | 1900億7356万 | +4.43% | 16.21 | 0.83 |
| 07/16 | 1,690 | 1,692 | 1,664 | 1,667 | -1.36% | 214,800 | 1867億1339万 | +2.84% | 15.92 | 0.82 |
| 07/12 | 1,670 | 1,690 | 1,658 | 1,690 | +1.44% | 279,400 | 1892億8952万 | +4.45% | 16.14 | 0.83 |
| 07/11 | 1,665 | 1,674 | 1,660 | 1,666 | +0.3% | 226,500 | 1866億138万 | +3.29% | 15.91 | 0.82 |
| 07/10 | 1,650 | 1,661 | 1,643 | 1,661 | +0.67% | 231,200 | 1860億4136万 | +3.23% | 15.87 | 0.81 |
| 07/09 | 1,645 | 1,662 | 1,638 | 1,650 | +0.55% | 431,200 | 1848億929万 | +2.8% | 15.76 | 0.81 |
| 07/08 | 1,627 | 1,646 | 1,625 | 1,641 | +1.17% | 269,600 | 1838億124万 | +2.43% | 15.68 | 0.8 |
| 07/05 | 1,640 | 1,643 | 1,619 | 1,622 | -1.46% | 196,300 | 1816億7314万 | +1.44% | 15.49 | 0.79 |
| 07/04 | 1,640 | 1,652 | 1,640 | 1,646 | 0% | 176,100 | 1843億6127万 | +3.07% | 15.72 | 0.81 |
| 07/03 | 1,640 | 1,646 | 1,627 | 1,646 | +0.3% | 245,500 | 1843億6127万 | +3.33% | 15.72 | 0.81 |
| 07/02 | 1,629 | 1,644 | 1,629 | 1,641 | +0.37% | 278,200 | 1838億124万 | +3.27% | 15.68 | 0.8 |
| 07/01 | 1,628 | 1,637 | 1,626 | 1,635 | +0.62% | 298,800 | 1831億2921万 | +3.15% | 15.62 | 0.8 |
| 06/28 | 1,620 | 1,625 | 1,606 | 1,625 | -0.06% | 203,100 | 1820億915万 | +2.78% | 15.52 | 0.8 |
| 06/27 | 1,623 | 1,631 | 1,614 | 1,626 | +0.87% | 270,500 | 1821億2116万 | +3.11% | 15.53 | 0.8 |
| 06/26 | 1,610 | 1,617 | 1,600 | 1,612 | +0.44% | 266,400 | 1805億5308万 | +2.48% | 15.4 | 0.79 |
| 06/25 | 1,594 | 1,606 | 1,589 | 1,605 | +1.2% | 231,100 | 1797億6904万 | +2.23% | 15.33 | 0.79 |
| 06/24 | 1,603 | 1,606 | 1,581 | 1,586 | -0.75% | 289,000 | 1776億4093万 | +1.15% | 15.15 | 0.78 |
| 06/21 | 1,610 | 1,613 | 1,593 | 1,598 | -0.87% | 549,900 | 1789億8500万 | +2.04% | 15.26 | 0.78 |
| 06/20 | 1,619 | 1,624 | 1,600 | 1,612 | -0.12% | 382,300 | 1805億5308万 | +3.07% | 15.4 | 0.79 |
| 06/19 | 1,600 | 1,615 | 1,590 | 1,614 | +1.13% | 191,600 | 1807億7709万 | +3.33% | 15.42 | 0.79 |
| 06/18 | 1,581 | 1,597 | 1,572 | 1,596 | +1.14% | 169,100 | 1787億6099万 | +2.31% | 15.25 | 0.78 |
| 06/17 | 1,590 | 1,593 | 1,567 | 1,578 | -0.19% | 331,000 | 1767億4489万 | +1.15% | 15.07 | 0.77 |
| 06/14 | 1,555 | 1,583 | 1,555 | 1,581 | +1.22% | 261,900 | 1770億8091万 | +1.28% | 15.1 | 0.77 |
| 06/13 | 1,575 | 1,575 | 1,553 | 1,562 | -1.01% | 206,700 | 1749億5280万 | +0.06% | 14.92 | 0.76 |
| 06/12 | 1,582 | 1,589 | 1,577 | 1,578 | -0.44% | 180,300 | 1767億4489万 | +1.02% | 15.07 | 0.77 |
| 06/11 | 1,585 | 1,590 | 1,576 | 1,585 | +0.19% | 187,600 | 1775億2893万 | +1.47% | 15.14 | 0.78 |
| 06/10 | 1,570 | 1,583 | 1,568 | 1,582 | +0.89% | 136,200 | 1771億9291万 | +1.22% | 15.11 | 0.77 |
| 06/07 | 1,571 | 1,572 | 1,561 | 1,568 | +0.32% | 88,600 | 1756億2483万 | +0.19% | 14.98 | 0.77 |
| 06/06 | 1,586 | 1,588 | 1,560 | 1,563 | -1.14% | 161,700 | 1750億6480万 | -0.26% | 14.93 | 0.76 |
| 06/05 | 1,567 | 1,584 | 1,558 | 1,581 | +0.76% | 214,800 | 1770億8091万 | +0.7% | 15.1 | 0.77 |
| 06/04 | 1,562 | 1,576 | 1,553 | 1,569 | +0.32% | 254,300 | 1757億3684万 | -0.13% | 14.99 | 0.77 |
| 06/03 | 1,575 | 1,584 | 1,559 | 1,564 | -0.7% | 213,700 | 1751億7681万 | -0.51% | 14.94 | 0.77 |
| 05/31 | 1,565 | 1,604 | 1,554 | 1,575 | +2.07% | 1,059,500 | 1764億887万 | +0.13% | 15.05 | 0.77 |
| 05/30 | 1,530 | 1,544 | 1,528 | 1,543 | +0.59% | 150,100 | 1728億2469万 | -1.97% | 14.74 | 0.76 |
| 05/29 | 1,541 | 1,547 | 1,533 | 1,534 | -0.45% | 154,400 | 1718億1664万 | -2.66% | 14.65 | 0.75 |
| 05/28 | 1,543 | 1,543 | 1,530 | 1,541 | +0.2% | 233,100 | 1726億68万 | -2.34% | 14.72 | 0.75 |
| 05/27 | 1,550 | 1,558 | 1,529 | 1,538 | -0.19% | 231,100 | 1722億6466万 | -2.66% | 14.69 | 0.75 |
| 05/24 | 1,523 | 1,546 | 1,522 | 1,541 | +0.65% | 226,200 | 1726億68万 | -2.59% | 14.72 | 0.75 |
| 05/23 | 1,531 | 1,532 | 1,515 | 1,531 | +0.07% | 235,000 | 1714億8062万 | -3.35% | 14.62 | 0.75 |
| 05/22 | 1,535 | 1,544 | 1,529 | 1,530 | -0.58% | 247,600 | 1713億6862万 | -3.71% | 14.62 | 0.75 |
| 05/21 | 1,541 | 1,556 | 1,537 | 1,539 | -0.32% | 183,500 | 1723億7667万 | -3.39% | 14.7 | 0.75 |
| 05/20 | 1,560 | 1,560 | 1,540 | 1,544 | -1.03% | 287,100 | 1729億3670万 | -3.32% | 14.75 | 0.76 |
| 05/17 | 1,550 | 1,570 | 1,550 | 1,560 | 0% | 203,500 | 1747億2879万 | -2.5% | 14.9 | 0.76 |
| 05/16 | 1,564 | 1,567 | 1,548 | 1,560 | -0.26% | 248,400 | 1747億2879万 | -2.56% | 14.9 | 0.76 |
| 05/15 | 1,598 | 1,599 | 1,563 | 1,564 | -1.94% | 201,100 | 1751億7681万 | -2.43% | 14.94 | 0.77 |
| 05/14 | 1,592 | 1,598 | 1,581 | 1,595 | 0% | 193,400 | 1786億4898万 | -0.62% | 15.24 | 0.78 |
| 05/13 | 1,578 | 1,602 | 1,574 | 1,595 | +1.08% | 254,900 | 1786億4898万 | -0.5% | 15.24 | 0.78 |
| 05/10 | 1,589 | 1,602 | 1,566 | 1,578 | -0.57% | 496,500 | 1767億4489万 | -1.5% | 15.07 | 0.77 |
| 05/09 | 1,599 | 1,604 | 1,587 | 1,587 | -0.06% | 179,300 | 1777億5294万 | -0.81% | 15.16 | 0.78 |
| 05/08 | 1,615 | 1,618 | 1,588 | 1,588 | -1.55% | 217,400 | 1778億6494万 | -0.69% | 15.17 | 0.78 |
| 05/07 | 1,630 | 1,634 | 1,612 | 1,613 | -0.98% | 221,000 | 1806億6509万 | +1% | 15.41 | 0.79 |
| 05/02 | 1,623 | 1,630 | 1,618 | 1,629 | +0.99% | 201,100 | 1824億5718万 | +2.2% | 15.56 | 0.8 |
| 05/01 | 1,620 | 1,623 | 1,607 | 1,613 | -1.04% | 211,400 | 1806億6509万 | +1.45% | 15.41 | 0.79 |
| 04/30 | 1,610 | 1,637 | 1,608 | 1,630 | +1.56% | 377,300 | 1825億6918万 | +2.64% | 15.57 | 0.8 |
| 04/26 | 1,594 | 1,608 | 1,586 | 1,605 | +0.69% | 215,000 | 1797億6904万 | +1.26% | 15.33 | 0.79 |
| 04/25 | 1,604 | 1,604 | 1,589 | 1,594 | -0.62% | 166,100 | 1785億3698万 | +0.69% | 15.23 | 0.78 |
| 04/24 | 1,602 | 1,604 | 1,594 | 1,604 | +0.5% | 161,200 | 1796億5704万 | +1.39% | 15.32 | 0.79 |
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 | 1,695 4/27 | 839 3/17 | 2,046,700 8/13 | - | - | +13.26% 10/9 | -21.88% 8/10 |
| 2009年 3月期 | 1,166 5/20 | 206 3/4 | 2,038,500 5/30 | - | - | +44.68% 4/13 | -34.82% 3/3 |
| 2010年 3月期 | 1,030 12/30 | 247 4/1 | 3,246,500 5/21 | - | - | +38.37% 5/14 | -14.88% 7/13 |
| 2011年 3月期 | 978 4/2 | 539 10/18 | 1,482,700 2/7 | 1033億4037万 | 569億5343万 | +15.4% 2/17 | -28.39% 3/15 |
| 2012年 3月期 | 894 7/20 | 553 1/17 | 2,291,800 6/10 | 944億6451万 | 584億3274万 | +15.26% 6/15 | -18.33% 8/24 |
| 2013年 3月期 | 583 4/2 | 303 11/14 | 3,023,600 3/26 | 616億269万 | 320億1649万 | +17.64% 5/7 | -18.78% 5/11 |
| 2014年 3月期 | 645 7/10 | 387 4/4 | 4,756,300 11/7 | 681億5392万 | 408億9235万 | +24.09% 7/9 | -15.42% 6/7 |
| 2015年 3月期 | 1,003 2/27 | 543 4/9 | 1,985,700 9/19 | 1123億4165万 | 608億1906万 | +18.2% 5/23 | -6.06% 7/15 |
| 2016年 3月期 | 1,002 12/2 | 776 9/4 | 2,645,500 5/22 | 1122億2964万 | 869億1637万 | +9.83% 11/12 | -8.77% 5/14 |
| 2017年 3月期 | 1,154 12/13 | 801 5/27 | 1,667,600 2/8 | 1292億5450万 | 897億1651万 | +11.75% 11/24 | -8.42% 2/8 |
| 2018年 3月期 | 1,432 1/30 1/29 | 978 5/22 5/18 | 2,759,400 11/8 | 1603億9207万 | 1095億4151万 | +15.13% 11/10 | -7% 3/23 |
| 2019年 3月期 | 1,293 4/12 | 932 2/12 | 1,997,100 2/4 | 1448億2328万 | 1043億8925万 | +8.48% 8/8 | -13.14% 12/25 |
| 2020年 3月期 | 1,247 12/9 | 780 3/17 | 1,691,100 2/5 | 1396億7102万 | 873億6439万 | +11.64% 11/5 | -15.75% 3/16 |
| 2021年 3月期 | 1,326 3/26 | 821 4/6 | 3,037,400 3/29 | 1485億1947万 | 919億5662万 | +11.99% 3/16 | -8.49% 9/15 |
| 2022年 3月期 | 1,243 4/1 | 998 12/2 12/1 | 2,621,900 3/29 | 1392億2300万 | 1117億8162万 | +9.5% 2/15 | -6.89% 5/27 |
| 2023年 3月期 | 1,374 3/10 | 1,078 4/18 | 2,084,500 3/30 | 1538億9574万 | 1207億4207万 | +9.42% 5/11 | -8.25% 8/3 |
| 2024年 3月期 | 1,664 2/5 | 1,277 4/7 | 2,907,000 3/27 | 1863億7737万 | 1430億3119万 | +6.39% 1/15 | -5.35% 2/20 |
| 最新 | 1,847 2024/9/18 | 322,200 | 2068億7440万 | +0.93% 1,830 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 75%（1.75倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 130%（2.3倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -39%（0.61倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/09/18 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
206円（2009/03/04） - 797%（8.97倍）
1,847円（9/18）