株価チャート
株価
9/24
- 前日 (9/20)
- 936
- 始値
- 942
- 高値
- 952
- 安値
- 939
- 終値 +0.53%
- 941
- 出来高 +14.57%
- 593,700
乖離率
- 株価（5日）
移動平均値 - +1.73%
925 - 株価（25日）
移動平均値 - -0.84%
949 - 出来高（5日）
移動平均値 - +24.31%
477,580
2024/04/30～2024/09/24
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 | ||||||||||
| 09/24 | 942 | 952 | 939 | 941 | +0.53% | 593,700 | 1592億6064万 | -0.84% | 7.78 | 0.54 |
| 09/20 | 939 | 947 | 934 | 936 | +0.54% | 518,200 | 1584億1441万 | -1.58% | 7.74 | 0.54 |
| 09/19 | 921 | 933 | 921 | 931 | +1.86% | 470,600 | 1575億6818万 | -2.31% | 7.7 | 0.54 |
| 09/18 | 908 | 914 | 905 | 914 | +1.22% | 346,400 | 1546億9100万 | -4.19% | 7.56 | 0.53 |
| 09/17 | 908 | 909 | 891 | 903 | +0.11% | 459,000 | 1528億2929万 | -5.45% | 7.47 | 0.52 |
| 09/13 | 905 | 910 | 902 | 902 | -1.31% | 457,500 | 1526億6004万 | -5.65% | 7.46 | 0.52 |
| 09/12 | 915 | 923 | 906 | 914 | +1.44% | 323,800 | 1546億9100万 | -4.59% | 7.56 | 0.53 |
| 09/11 | 912 | 913 | 892 | 901 | -1.42% | 543,600 | 1524億9080万 | -5.95% | 7.45 | 0.52 |
| 09/10 | 925 | 928 | 914 | 914 | -1.3% | 324,500 | 1546億9100万 | -4.89% | 7.56 | 0.53 |
| 09/09 | 910 | 926 | 905 | 926 | -0.11% | 434,300 | 1567億2195万 | -3.54% | 7.66 | 0.54 |
| 09/06 | 940 | 943 | 924 | 927 | -1.17% | 423,500 | 1568億9120万 | -3.74% | 7.67 | 0.54 |
| 09/05 | 936 | 947 | 932 | 938 | -0.21% | 353,300 | 1587億5291万 | -3.1% | 7.76 | 0.54 |
| 09/04 | 960 | 964 | 940 | 940 | -3.39% | 685,000 | 1590億9140万 | -3.59% | 7.78 | 0.54 |
| 09/03 | 972 | 976 | 972 | 973 | -0.1% | 317,200 | 1646億7652万 | -0.82% | 8.05 | 0.56 |
| 09/02 | 982 | 983 | 968 | 974 | -0.1% | 369,300 | 1648億4577万 | -1.22% | 8.06 | 0.56 |
| 08/30 | 966 | 980 | 965 | 975 | +0.52% | 572,100 | 1650億1501万 | -1.52% | 8.07 | 0.56 |
| 08/29 | 975 | 976 | 967 | 970 | -0.61% | 269,400 | 1641億6878万 | -2.32% | 8.02 | 0.56 |
| 08/28 | 978 | 978 | 965 | 976 | -0.51% | 517,500 | 1651億8426万 | -2.2% | 8.07 | 0.56 |
| 08/27 | 984 | 988 | 980 | 981 | +0.1% | 350,000 | 1660億3049万 | -2.19% | 8.11 | 0.57 |
| 08/26 | 985 | 987 | 975 | 980 | -0.51% | 307,400 | 1658億6125万 | -2.68% | 8.11 | 0.57 |
| 08/23 | 981 | 987 | 977 | 985 | +0.61% | 254,600 | 1667億748万 | -2.67% | 8.15 | 0.57 |
| 08/22 | 970 | 984 | 967 | 979 | +0.93% | 387,900 | 1656億9200万 | -3.64% | 8.1 | 0.57 |
| 08/21 | 978 | 990 | 970 | 970 | -2.51% | 371,000 | 1641億6878万 | -5.09% | 8.02 | 0.56 |
| 08/20 | 997 | 998 | 982 | 995 | +2.16% | 292,500 | 1683億9994万 | -3.21% | 8.23 | 0.58 |
| 08/19 | 997 | 1,002 | 974 | 974 | -2.4% | 570,100 | 1648億4577万 | -5.62% | 8.06 | 0.56 |
| 08/16 | 994 | 1,002 | 987 | 998 | +1.94% | 387,300 | 1689億768万 | -3.67% | 8.26 | 0.58 |
| 08/15 | 962 | 984 | 958 | 979 | +2.94% | 510,000 | 1656億9200万 | -5.77% | 8.1 | 0.57 |
| 08/14 | 943 | 955 | 939 | 951 | +0.53% | 534,000 | 1609億5311万 | -8.82% | 7.87 | 0.55 |
| 08/13 | 934 | 946 | 930 | 946 | +1.07% | 666,900 | 1601億688万 | -9.73% | 7.83 | 0.55 |
| 08/09 | 955 | 955 | 922 | 936 | -0.43% | 644,500 | 1584億1441万 | -11.11% | 7.74 | 0.54 |
| 08/08 | 930 | 955 | 922 | 940 | +1.08% | 967,100 | 1590億9140万 | -11.32% | 7.78 | 0.54 |
| 08/07 | 932 | 965 | 917 | 930 | -3.73% | 1,229,300 | 1573億9894万 | -12.76% | 7.69 | 0.54 |
| 08/06 | 944 | 989 | 941 | 966 | +9.9% | 1,224,700 | 1634億9180万 | -9.89% | 7.99 | 0.56 |
| 08/05 | 963 | 968 | 879 | 879 | -12.36% | 1,191,400 | 1487億6738万 | -18.38% | 7.27 | 0.51 |
| 08/02 | 1,045 | 1,048 | 1,002 | 1,003 | -6.09% | 882,900 | 1697億5391万 | -7.56% | 8.3 | 0.58 |
| 08/01 | 1,086 | 1,089 | 1,064 | 1,068 | -3.26% | 547,000 | 1807億5491万 | -1.84% | 8.83 | 0.62 |
| 07/31 | 1,090 | 1,105 | 1,083 | 1,104 | +1.19% | 611,600 | 1868億4777万 | +1.28% | 9.13 | 0.64 |
| 07/30 | 1,085 | 1,095 | 1,084 | 1,091 | -0.09% | 338,200 | 1846億4757万 | +0.09% | 9.02 | 0.63 |
| 07/29 | 1,089 | 1,100 | 1,083 | 1,092 | +2.06% | 386,200 | 1848億1682万 | +0.18% | 9.03 | 0.63 |
| 07/26 | 1,075 | 1,084 | 1,070 | 1,070 | -0.37% | 408,400 | 1810億9340万 | -1.92% | 8.85 | 0.62 |
| 07/25 | 1,080 | 1,081 | 1,062 | 1,074 | -1.47% | 595,200 | 1817億7039万 | -1.65% | 8.88 | 0.62 |
| 07/24 | 1,097 | 1,101 | 1,088 | 1,090 | -0.82% | 410,400 | 1844億7832万 | -0.18% | 9.02 | 0.63 |
| 07/23 | 1,095 | 1,099 | 1,086 | 1,099 | +1.38% | 326,600 | 1860億154万 | +0.64% | 9.09 | 0.64 |
| 07/22 | 1,094 | 1,096 | 1,079 | 1,084 | -0.73% | 410,600 | 1834億6285万 | -0.73% | 8.97 | 0.63 |
| 07/19 | 1,095 | 1,097 | 1,081 | 1,092 | -0.73% | 457,300 | 1848億1682万 | -0.09% | 9.03 | 0.63 |
| 07/18 | 1,118 | 1,121 | 1,100 | 1,100 | -1.7% | 483,700 | 1861億7079万 | +0.64% | 9.1 | 0.64 |
| 07/17 | 1,120 | 1,137 | 1,114 | 1,119 | +0.81% | 553,000 | 1893億8646万 | +2.38% | 9.26 | 0.65 |
| 07/16 | 1,100 | 1,116 | 1,094 | 1,110 | +1.56% | 596,800 | 1878億6325万 | +1.65% | 9.18 | 0.64 |
| 07/12 | 1,090 | 1,104 | 1,085 | 1,093 | -0.18% | 444,600 | 1849億8606万 | +0.18% | 9.04 | 0.63 |
| 07/11 | 1,071 | 1,104 | 1,071 | 1,095 | +3.11% | 815,200 | 1853億2456万 | +0.46% | 9.06 | 0.63 |
| 07/10 | 1,068 | 1,070 | 1,055 | 1,062 | -1.21% | 583,400 | 1797億3943万 | -2.48% | 8.78 | 0.61 |
| 07/09 | 1,077 | 1,083 | 1,059 | 1,075 | +0.37% | 651,300 | 1819億3963万 | -1.29% | 8.89 | 0.62 |
| 07/08 | 1,080 | 1,084 | 1,068 | 1,071 | -0.56% | 540,700 | 1812億6265万 | -1.74% | 8.86 | 0.62 |
| 07/05 | 1,102 | 1,104 | 1,077 | 1,077 | -2.53% | 526,300 | 1822億7812万 | -1.28% | 8.91 | 0.62 |
| 07/04 | 1,091 | 1,105 | 1,088 | 1,105 | +1.1% | 527,000 | 1870億1702万 | +1.28% | 9.14 | 0.64 |
| 07/03 | 1,086 | 1,095 | 1,082 | 1,093 | +0.18% | 574,700 | 1849億8606万 | +0.28% | 9.04 | 0.63 |
| 07/02 | 1,085 | 1,094 | 1,075 | 1,091 | 0% | 774,200 | 1846億4757万 | +0.18% | 9.02 | 0.63 |
| 07/01 | 1,085 | 1,096 | 1,082 | 1,091 | +1.49% | 674,400 | 1846億4757万 | +0.18% | 9.02 | 0.63 |
| 06/28 | 1,085 | 1,085 | 1,069 | 1,075 | -0.83% | 601,200 | 1819億3963万 | -1.38% | 8.89 | 0.62 |
| 06/27 | 1,082 | 1,086 | 1,073 | 1,084 | -1.9% | 569,300 | 1834億6285万 | -0.64% | 8.97 | 0.63 |
| 06/26 | 1,115 | 1,116 | 1,101 | 1,105 | -1.07% | 613,600 | 1870億1702万 | +1.19% | 9.14 | 0.64 |
| 06/25 | 1,104 | 1,120 | 1,098 | 1,117 | +1.82% | 481,400 | 1890億4797万 | +2.38% | 9.24 | 0.65 |
| 06/24 | 1,104 | 1,105 | 1,089 | 1,097 | +0.27% | 530,300 | 1856億6305万 | +0.46% | 9.07 | 0.64 |
| 06/21 | 1,101 | 1,111 | 1,094 | 1,094 | -0.18% | 681,900 | 1851億5531万 | +0.09% | 9.05 | 0.63 |
| 06/20 | 1,095 | 1,104 | 1,089 | 1,096 | +0.18% | 254,900 | 1854億9380万 | +0.18% | 9.07 | 0.63 |
| 06/19 | 1,089 | 1,105 | 1,088 | 1,094 | +0.37% | 281,600 | 1851億5531万 | -0.09% | 9.05 | 0.63 |
| 06/18 | 1,099 | 1,106 | 1,090 | 1,090 | -0.18% | 244,200 | 1844億7832万 | -0.64% | 9.02 | 0.63 |
| 06/17 | 1,112 | 1,114 | 1,088 | 1,092 | -1.71% | 473,300 | 1848億1682万 | -0.73% | 9.03 | 0.63 |
| 06/14 | 1,098 | 1,116 | 1,098 | 1,111 | +1.18% | 574,300 | 1880億3249万 | +0.91% | 9.19 | 0.64 |
| 06/13 | 1,107 | 1,109 | 1,095 | 1,098 | +0.37% | 513,700 | 1858億3229万 | -0.36% | 9.08 | 0.64 |
| 06/12 | 1,094 | 1,103 | 1,091 | 1,094 | +0.64% | 786,200 | 1851億5531万 | -1.08% | 9.05 | 0.63 |
| 06/11 | 1,079 | 1,097 | 1,079 | 1,087 | +0.74% | 639,300 | 1839億7059万 | -1.98% | 8.99 | 0.63 |
| 06/10 | 1,070 | 1,082 | 1,070 | 1,079 | +0.84% | 406,000 | 1826億1662万 | -3.05% | 8.93 | 0.62 |
| 06/07 | 1,066 | 1,072 | 1,065 | 1,070 | +0.38% | 387,900 | 1810億9340万 | -4.21% | 8.85 | 0.62 |
| 06/06 | 1,071 | 1,073 | 1,065 | 1,066 | -0.19% | 509,200 | 1804億1642万 | -4.99% | 8.82 | 0.62 |
| 06/05 | 1,097 | 1,100 | 1,068 | 1,068 | -3.09% | 936,400 | 1807億5491万 | -5.24% | 8.83 | 0.62 |
| 06/04 | 1,098 | 1,102 | 1,092 | 1,102 | +0.36% | 409,400 | 1865億928万 | -2.65% | 9.12 | 0.64 |
| 06/03 | 1,094 | 1,110 | 1,089 | 1,098 | +0.92% | 558,700 | 1858億3229万 | -3.26% | 9.08 | 0.64 |
| 05/31 | 1,080 | 1,093 | 1,078 | 1,088 | +1.3% | 453,700 | 1841億3983万 | -4.39% | 9 | 0.63 |
| 05/30 | 1,065 | 1,077 | 1,059 | 1,074 | +0.28% | 469,400 | 1817億7039万 | -5.87% | 8.88 | 0.62 |
| 05/29 | 1,095 | 1,097 | 1,071 | 1,071 | -1.74% | 592,000 | 1812億6265万 | -6.38% | 8.86 | 0.62 |
| 05/28 | 1,091 | 1,096 | 1,088 | 1,090 | -1.27% | 678,200 | 1844億7832万 | -4.97% | 9.02 | 0.63 |
| 05/27 | 1,104 | 1,105 | 1,093 | 1,104 | +0.36% | 284,700 | 1868億4777万 | -4% | 9.13 | 0.64 |
| 05/24 | 1,095 | 1,101 | 1,091 | 1,100 | -0.27% | 447,800 | 1861億7079万 | -4.51% | 9.1 | 0.64 |
| 05/23 | 1,102 | 1,110 | 1,090 | 1,103 | -0.09% | 479,600 | 1866億7852万 | -4.5% | 9.12 | 0.64 |
| 05/22 | 1,117 | 1,117 | 1,104 | 1,104 | -1.43% | 379,900 | 1868億4777万 | -4.83% | 9.13 | 0.64 |
| 05/21 | 1,130 | 1,136 | 1,120 | 1,120 | -0.8% | 375,900 | 1895億5571万 | -3.78% | 9.26 | 0.65 |
| 05/20 | 1,125 | 1,141 | 1,123 | 1,129 | +0.27% | 281,200 | 1910億7893万 | -3.34% | 9.34 | 0.65 |
| 05/17 | 1,118 | 1,130 | 1,114 | 1,126 | +0.45% | 292,500 | 1905億7119万 | -3.84% | 9.31 | 0.65 |
| 05/16 | 1,137 | 1,138 | 1,117 | 1,121 | -1.84% | 339,800 | 1897億2496万 | -4.6% | 9.27 | 0.65 |
| 05/15 | 1,151 | 1,159 | 1,142 | 1,142 | -0.95% | 318,200 | 1932億1801万 | -3.06% | 9.45 | 0.66 |
| 05/14 | 1,139 | 1,156 | 1,132 | 1,153 | +1.59% | 499,500 | 1950億7913万 | -2.29% | 9.54 | 0.67 |
| 05/13 | 1,131 | 1,141 | 1,116 | 1,135 | -0.18% | 618,700 | 1920億3366万 | -3.98% | 9.39 | 0.66 |
| 05/10 | 1,176 | 1,177 | 1,135 | 1,137 | -4.29% | 813,800 | 1923億7204万 | -3.97% | 9.41 | 0.66 |
| 05/09 | 1,200 | 1,213 | 1,173 | 1,188 | +0.76% | 833,000 | 2010億87万 | +0.17% | 9.83 | 0.69 |
| 05/08 | 1,178 | 1,184 | 1,167 | 1,179 | -0.25% | 488,400 | 1994億7813万 | -0.59% | 9.75 | 0.68 |
| 05/07 | 1,185 | 1,189 | 1,177 | 1,182 | +0.08% | 293,600 | 1999億8571万 | -0.51% | 9.78 | 0.68 |
| 05/02 | 1,182 | 1,183 | 1,168 | 1,181 | -0.84% | 353,200 | 1998億1652万 | -0.67% | 9.77 | 0.68 |
| 05/01 | 1,189 | 1,201 | 1,186 | 1,191 | -0.58% | 260,500 | 2015億845万 | 0% | 9.85 | 0.69 |
| 04/30 | 1,204 | 1,210 | 1,193 | 1,198 | +1.18% | 514,500 | 2026億9279万 | +0.5% | 9.91 | 0.69 |
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 | 1,805 6/20 | 835 3/27 | 5,037,000 3/14 | - | - | +15.11% 4/21 | -20.01% 1/22 |
| 2009年 3月期 | 1,447 7/24 | 488 10/27 | 5,519,000 6/13 | - | - | +23.1% 3/31 | -41.38% 10/27 |
| 2010年 3月期 | 1,229 8/4 | 691 12/1 | 11,104,000 4/1 | - | - | +12.98% 2/18 | -13.78% 11/27 |
| 2011年 3月期 | 1,017 4/30 | 618 3/15 | 3,692,000 6/11 | 1872億2766万 | 1137億7256万 | +6.51% 10/6 | -26.07% 3/15 |
| 2012年 3月期 | 828 3/26 | 596 9/12 | 6,469,000 5/31 | 1524億3314万 | 1097億2240万 | +10.04% 1/27 | -13.28% 9/6 |
| 2013年 3月期 | 799 5/10 | 459 10/11 | 3,898,000 3/8 | 1470億9430万 | 845億98万 | +17.85% 12/19 | -15.41% 7/25 |
| 2014年 3月期 | 1,013 12/30 | 611 4/4 | 3,287,000 6/14 | 1864億9127万 | 1124億8387万 | +19.86% 5/22 | -12.62% 2/4 |
| 2015年 3月期 | 1,356 2/4 | 789 10/17 | 3,332,000 11/6 | 2424億5136万 | 1410億7236万 | +28.98% 11/11 | -12.43% 10/17 |
| 2016年 3月期 | 1,661 10/30 | 1,036 3/1 | 2,630,100 11/27 | 2969億8503万 | 1852億3570万 | +11.7% 5/13 | -12.72% 12/10 |
| 2017年 3月期 | 1,292 4/28 | 883 6/28 | 2,112,300 10/28 | 2310億822万 | 1578億7946万 | +9.11% 9/1 | -15.05% 6/24 |
| 2018年 3月期 | 1,661 2/27 | 790 12/26 | 28,065,000 9/14 | 2969億8503万 | 1412億7946万 | +25.66% 9/13 | -19.68% 11/1 |
| 2019年 12月期 | 1,101 12/13 | 730 6/3 | 2,531,000 7/30 | 1969億6313万 | 1305億9317万 | +10.37% 9/11 | -19.16% 5/16 |
| 2020年 12月期 | 1,065 1/9 | 574 3/23 | 2,193,600 3/19 | 1905億2292万 | 1026億8559万 | +15.23% 6/8 | -31.28% 3/16 |
| 2021年 12月期 | 1,020 8/13 8/12 | 723 1/5 | 24,359,800 9/30 | 1826億2375万 | 1294億144万 | +10.76% 2/8 | -9.62% 9/7 |
| 2022年 12月期 | 1,137 3/25 | 883 1/4 | 3,574,000 7/28 | 2035億7177万 | 1580億9487万 | +10.87% 2/10 | -8.19% 4/27 |
| 2023年 12月期 | 1,272 7/5 | 933 1/20 | 2,499,800 8/8 | 2152億1305万 | 1577億8897万 | +10.9% 7/5 | -9.95% 8/8 |
| 最新 | 941 2024/9/24 | 593,700 | 1592億6064万 | -0.84% 949 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%（1.19倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 28%（1.28倍）
- 1987/12/28 vs 1986/12/27
- 43%（1.43倍）
- 1988/12/28 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- 28%（1.28倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/30
- 40%（1.4倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/09/24 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
327円（1983/02/24） - 188%（2.88倍）
941円（9/24）