株価チャート
株価
10/18
- 前日 (10/17)
- 1,846
- 始値
- 1,841
- 高値
- 1,863
- 安値
- 1,822
- 終値 -0.87%
- 1,830
- 出来高 +7.3%
- 75,000
乖離率
- 株価（5日）
移動平均値 - -1.56%
1,859 - 株価（25日）
移動平均値 - -1.08%
1,850 - 出来高（5日）
移動平均値 - +1.3%
74,040
2024/05/27～2024/10/18
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 | ||||||||||
| 10/18 | 1,841 | 1,863 | 1,822 | 1,830 | -0.87% | 75,000 | 1119億9600万 | -1.08% | 15.81 | 1.94 |
| 10/17 | 1,852 | 1,852 | 1,829 | 1,846 | +0.54% | 69,900 | 1129億7520万 | 0% | 15.95 | 1.96 |
| 10/16 | 1,861 | 1,884 | 1,831 | 1,836 | -3.42% | 93,800 | 1123億6320万 | -0.27% | 15.86 | 1.95 |
| 10/15 | 1,906 | 1,911 | 1,883 | 1,901 | +1.01% | 78,800 | 1163億4120万 | +3.54% | 16.42 | 2.02 |
| 10/11 | 1,891 | 1,900 | 1,875 | 1,882 | -0.79% | 52,700 | 1151億7840万 | +2.84% | 16.26 | 2 |
| 10/10 | 1,925 | 1,925 | 1,883 | 1,897 | -0.63% | 49,100 | 1160億9640万 | +3.95% | 16.39 | 2.01 |
| 10/09 | 1,935 | 1,948 | 1,893 | 1,909 | -0.93% | 71,700 | 1168億3080万 | +4.72% | 16.49 | 2.03 |
| 10/08 | 1,900 | 1,929 | 1,900 | 1,927 | +0.16% | 53,700 | 1179億3240万 | +5.88% | 16.65 | 2.05 |
| 10/07 | 1,955 | 1,955 | 1,918 | 1,924 | +0.31% | 60,300 | 1177億4880万 | +5.89% | 16.62 | 2.04 |
| 10/04 | 1,914 | 1,925 | 1,904 | 1,918 | +0.21% | 58,100 | 1173億8160万 | +5.73% | 16.57 | 2.04 |
| 10/03 | 1,973 | 1,973 | 1,907 | 1,914 | +0.58% | 63,900 | 1171億3680万 | +5.75% | 16.54 | 2.03 |
| 10/02 | 1,944 | 1,972 | 1,896 | 1,903 | -2.91% | 116,200 | 1164億6360万 | +5.2% | 16.44 | 2.02 |
| 10/01 | 1,936 | 1,977 | 1,925 | 1,960 | +2.3% | 149,900 | 1199億5200万 | +8.53% | 16.93 | 2.08 |
| 09/30 | 1,879 | 1,935 | 1,876 | 1,916 | -2.19% | 180,100 | 1172億5920万 | +6.33% | 16.55 | 2.03 |
| 09/27 | 1,940 | 1,977 | 1,931 | 1,959 | +0.98% | 202,200 | 1198億9080万 | +8.83% | 16.92 | 2.08 |
| 09/26 | 1,875 | 1,962 | 1,864 | 1,940 | +4.92% | 337,800 | 1187億2800万 | +8.08% | 16.76 | 2.06 |
| 09/25 | 1,840 | 1,864 | 1,830 | 1,849 | +0.33% | 92,700 | 1131億5880万 | +3.24% | 15.97 | 1.96 |
| 09/24 | 1,847 | 1,852 | 1,822 | 1,843 | +2.56% | 132,100 | 1127億9160万 | +2.9% | 15.92 | 1.96 |
| 09/20 | 1,786 | 1,819 | 1,769 | 1,797 | +2.8% | 155,000 | 1099億7640万 | +0.28% | 15.52 | 1.91 |
| 09/19 | 1,753 | 1,759 | 1,728 | 1,748 | +1.45% | 51,400 | 1069億7760万 | -2.4% | 15.1 | 1.86 |
| 09/18 | 1,745 | 1,745 | 1,699 | 1,723 | +0.12% | 80,800 | 1054億4760万 | -3.9% | 14.89 | 1.83 |
| 09/17 | 1,734 | 1,744 | 1,697 | 1,721 | +1% | 78,700 | 1053億2520万 | -4.07% | 14.87 | 1.83 |
| 09/13 | 1,700 | 1,719 | 1,692 | 1,704 | -0.64% | 128,400 | 1042億8480万 | -5.02% | 14.72 | 1.81 |
| 09/12 | 1,736 | 1,746 | 1,700 | 1,715 | +0.94% | 125,700 | 1049億5800万 | -4.3% | 14.82 | 1.82 |
| 09/11 | 1,716 | 1,735 | 1,671 | 1,699 | -1.68% | 150,900 | 1039億7880万 | -5.14% | 14.68 | 1.8 |
| 09/10 | 1,694 | 1,732 | 1,694 | 1,728 | +1.59% | 138,900 | 1057億5360万 | -3.52% | 14.93 | 1.84 |
| 09/09 | 1,650 | 1,711 | 1,623 | 1,701 | -1.33% | 203,500 | 1041億120万 | -4.49% | 14.7 | 1.81 |
| 09/06 | 1,742 | 1,742 | 1,706 | 1,724 | -1.71% | 125,500 | 1055億880万 | -3.36% | 14.89 | 1.83 |
| 09/05 | 1,732 | 1,787 | 1,729 | 1,754 | +0.29% | 86,400 | 1073億4480万 | -2.28% | 15.15 | 1.86 |
| 09/04 | 1,774 | 1,787 | 1,738 | 1,749 | -5.1% | 122,400 | 1070億3880万 | -3.05% | 15.11 | 1.86 |
| 09/03 | 1,852 | 1,864 | 1,837 | 1,843 | -0.54% | 63,000 | 1127億9160万 | +1.65% | 15.92 | 1.96 |
| 09/02 | 1,854 | 1,854 | 1,827 | 1,853 | +0.65% | 48,700 | 1134億360万 | +2.04% | 16.01 | 1.97 |
| 08/30 | 1,837 | 1,861 | 1,814 | 1,841 | +0.11% | 146,500 | 1126億6920万 | +1.27% | 15.9 | 1.96 |
| 08/29 | 1,837 | 1,852 | 1,812 | 1,839 | +0.11% | 101,000 | 1125億4680万 | +1.04% | 15.89 | 1.95 |
| 08/28 | 1,852 | 1,863 | 1,830 | 1,837 | -1.61% | 109,400 | 1124億2440万 | +0.71% | 15.87 | 1.95 |
| 08/27 | 1,848 | 1,878 | 1,838 | 1,867 | +1.03% | 109,500 | 1142億6040万 | +2.13% | 16.13 | 1.98 |
| 08/26 | 1,850 | 1,861 | 1,835 | 1,848 | -0.22% | 89,300 | 1130億9760万 | +0.87% | 15.97 | 1.96 |
| 08/23 | 1,849 | 1,865 | 1,832 | 1,852 | -0.7% | 53,900 | 1133億4240万 | +0.76% | 16 | 1.97 |
| 08/22 | 1,865 | 1,879 | 1,850 | 1,865 | +1.47% | 62,900 | 1141億3800万 | +1.19% | 16.11 | 1.98 |
| 08/21 | 1,825 | 1,849 | 1,820 | 1,838 | -0.33% | 49,400 | 1124億8560万 | -0.65% | 15.88 | 1.95 |
| 08/20 | 1,859 | 1,862 | 1,835 | 1,844 | +0.49% | 59,900 | 1128億5280万 | -0.81% | 15.93 | 1.96 |
| 08/19 | 1,860 | 1,883 | 1,832 | 1,835 | -1.66% | 119,600 | 1123億200万 | -1.66% | 15.85 | 1.95 |
| 08/16 | 1,831 | 1,874 | 1,831 | 1,866 | +4.54% | 94,200 | 1141億9920万 | -0.43% | 16.12 | 1.98 |
| 08/15 | 1,774 | 1,816 | 1,760 | 1,785 | +0.17% | 125,700 | 1092億4200万 | -5.05% | 15.42 | 1.9 |
| 08/14 | 1,767 | 1,786 | 1,733 | 1,782 | +0.91% | 110,300 | 1090億5840万 | -5.71% | 15.4 | 1.89 |
| 08/13 | 1,743 | 1,793 | 1,736 | 1,766 | +2.85% | 145,300 | 1080億7920万 | -7% | 15.26 | 1.88 |
| 08/09 | 1,682 | 1,725 | 1,677 | 1,717 | +4.57% | 155,400 | 1050億8040万 | -10.01% | 14.83 | 1.82 |
| 08/08 | 1,661 | 1,680 | 1,615 | 1,642 | -3.47% | 236,900 | 1004億9040万 | -14.52% | 14.19 | 1.74 |
| 08/07 | 1,661 | 1,741 | 1,615 | 1,701 | +0.06% | 254,800 | 1041億120万 | -12.14% | 14.7 | 1.81 |
| 08/06 | 1,565 | 1,720 | 1,558 | 1,700 | +16.04% | 318,900 | 1040億4000万 | -12.78% | 14.69 | 1.81 |
| 08/05 | 1,655 | 1,663 | 1,405 | 1,465 | -18.16% | 246,000 | 896億5800万 | -25.33% | 12.66 | 1.56 |
| 08/02 | 1,903 | 1,906 | 1,790 | 1,790 | -10.54% | 219,400 | 1095億4800万 | -9.87% | 15.46 | 1.9 |
| 08/01 | 1,982 | 2,063 | 1,959 | 2,001 | +0.96% | 243,300 | 1224億6120万 | +0.25% | 17.29 | 2.12 |
| 07/31 | 1,924 | 1,989 | 1,906 | 1,982 | +0.92% | 121,600 | 1212億9840万 | -0.75% | 17.12 | 2.1 |
| 07/30 | 1,928 | 1,966 | 1,914 | 1,964 | +1.66% | 109,500 | 1201億9680万 | -1.75% | 16.97 | 2.09 |
| 07/29 | 1,925 | 1,945 | 1,908 | 1,932 | +2.49% | 75,100 | 1182億3840万 | -3.4% | 16.69 | 2.05 |
| 07/26 | 1,887 | 1,898 | 1,863 | 1,885 | -0.16% | 101,500 | 1153億6200万 | -5.84% | 16.28 | 2 |
| 07/25 | 1,902 | 1,923 | 1,880 | 1,888 | -2.73% | 120,300 | 1155億4560万 | -5.88% | 16.31 | 2 |
| 07/24 | 1,934 | 1,973 | 1,931 | 1,941 | -0.56% | 85,200 | 1187億8920万 | -3.43% | 16.77 | 2.06 |
| 07/23 | 1,963 | 1,983 | 1,938 | 1,952 | -0.36% | 76,800 | 1194億6240万 | -2.93% | 16.86 | 2.07 |
| 07/22 | 1,978 | 1,979 | 1,947 | 1,959 | -1.66% | 70,900 | 1198億9080万 | -2.49% | 16.92 | 2.08 |
| 07/19 | 1,988 | 2,018 | 1,975 | 1,992 | +0.35% | 76,000 | 1219億1040万 | -0.75% | 17.21 | 2.12 |
| 07/18 | 1,989 | 2,009 | 1,978 | 1,985 | -2.65% | 123,600 | 1214億8200万 | -0.9% | 17.15 | 2.11 |
| 07/17 | 2,065 | 2,065 | 2,035 | 2,039 | -0.68% | 66,300 | 1247億8680万 | +1.95% | 17.62 | 2.17 |
| 07/16 | 2,034 | 2,063 | 2,034 | 2,053 | +1.43% | 77,800 | 1256億4360万 | +2.96% | 17.74 | 2.18 |
| 07/12 | 2,019 | 2,051 | 2,010 | 2,024 | -0.44% | 79,000 | 1238億6880万 | +1.76% | 17.49 | 2.15 |
| 07/11 | 2,048 | 2,057 | 2,016 | 2,033 | +0.54% | 76,800 | 1244億1960万 | +2.52% | 17.56 | 2.16 |
| 07/10 | 2,032 | 2,032 | 1,998 | 2,022 | -0.49% | 95,200 | 1237億4640万 | +2.28% | 17.47 | 2.15 |
| 07/09 | 2,002 | 2,045 | 1,996 | 2,032 | +1.5% | 88,800 | 1243億5840万 | +3.04% | 17.55 | 2.16 |
| 07/08 | 1,986 | 2,009 | 1,972 | 2,002 | -0.05% | 91,200 | 1225億2240万 | +1.68% | 17.3 | 2.13 |
| 07/05 | 2,032 | 2,034 | 1,984 | 2,003 | -1.67% | 94,400 | 1225億8360万 | +1.83% | 17.3 | 2.13 |
| 07/04 | 2,023 | 2,037 | 2,000 | 2,037 | +0.69% | 75,600 | 1246億6440万 | +3.61% | 17.6 | 2.16 |
| 07/03 | 2,021 | 2,043 | 2,016 | 2,023 | -0.34% | 75,100 | 1238億760万 | +3.11% | 17.48 | 2.15 |
| 07/02 | 2,008 | 2,055 | 2,008 | 2,030 | +0.64% | 98,800 | 1242億3600万 | +3.62% | 17.54 | 2.16 |
| 07/01 | 2,070 | 2,085 | 2,006 | 2,017 | -1.99% | 112,700 | 1234億4040万 | +3.17% | 17.43 | 2.14 |
| 06/28 | 2,050 | 2,065 | 2,033 | 2,058 | +0.68% | 92,600 | 1259億4960万 | +5.48% | 17.78 | 2.19 |
| 06/27 | 2,035 | 2,046 | 2,020 | 2,044 | +0.34% | 108,600 | 1250億9280万 | +5.04% | 17.66 | 2.17 |
| 06/26 | 2,022 | 2,042 | 2,006 | 2,037 | +1.19% | 114,100 | 1246億6440万 | +4.89% | 17.6 | 2.16 |
| 06/25 | 1,996 | 2,014 | 1,987 | 2,013 | +0.9% | 101,100 | 1231億9560万 | +3.98% | 17.39 | 2.14 |
| 06/24 | 2,025 | 2,025 | 1,995 | 1,995 | -0.05% | 119,900 | 1220億9400万 | +3.21% | 17.24 | 2.12 |
| 06/21 | 1,990 | 2,002 | 1,961 | 1,996 | +0.76% | 211,000 | 1221億5520万 | +3.31% | 17.24 | 2.12 |
| 06/20 | 1,967 | 1,981 | 1,935 | 1,981 | +0.51% | 76,400 | 1212億3720万 | +2.64% | 17.11 | 2.1 |
| 06/19 | 1,978 | 2,002 | 1,958 | 1,971 | +0.2% | 152,300 | 1206億2520万 | +2.18% | 17.03 | 2.09 |
| 06/18 | 1,931 | 1,967 | 1,931 | 1,967 | +3.04% | 116,000 | 1203億8040万 | +2.08% | 16.99 | 2.09 |
| 06/17 | 1,895 | 1,920 | 1,887 | 1,909 | -0.31% | 109,800 | 1168億3080万 | -0.78% | 16.49 | 2.03 |
| 06/14 | 1,879 | 1,919 | 1,879 | 1,915 | +1.92% | 121,000 | 1171億9800万 | -0.57% | 16.54 | 2.03 |
| 06/13 | 1,924 | 1,927 | 1,870 | 1,879 | -1.57% | 69,500 | 1149億9480万 | -2.54% | 16.23 | 2 |
| 06/12 | 1,893 | 1,918 | 1,880 | 1,909 | +0.47% | 74,400 | 1168億3080万 | -0.93% | 16.49 | 2.03 |
| 06/11 | 1,903 | 1,923 | 1,894 | 1,900 | -0.99% | 63,600 | 1162億8000万 | -1.25% | 16.41 | 2.02 |
| 06/10 | 1,898 | 1,930 | 1,896 | 1,919 | +2.02% | 84,000 | 1174億4280万 | -0.1% | 16.58 | 2.04 |
| 06/07 | 1,896 | 1,903 | 1,873 | 1,881 | -0.79% | 63,300 | 1151億1720万 | -1.88% | 16.25 | 2 |
| 06/06 | 1,895 | 1,928 | 1,880 | 1,896 | +0.64% | 90,700 | 1160億3520万 | -0.94% | 16.38 | 2.01 |
| 06/05 | 1,907 | 1,910 | 1,855 | 1,884 | -3.24% | 120,900 | 1153億80万 | -1.41% | 16.28 | 2 |
| 06/04 | 1,932 | 1,953 | 1,929 | 1,947 | -0.51% | 121,800 | 1191億5640万 | +2.15% | 16.82 | 2.07 |
| 06/03 | 1,983 | 1,983 | 1,925 | 1,957 | -1.31% | 145,000 | 1197億6840万 | +3.05% | 16.91 | 2.08 |
| 05/31 | 1,969 | 1,987 | 1,948 | 1,983 | +1.8% | 313,200 | 1213億5960万 | +4.81% | 17.13 | 2.11 |
| 05/30 | 1,920 | 1,955 | 1,900 | 1,948 | +0.21% | 126,300 | 1192億1760万 | +3.45% | 16.83 | 2.07 |
| 05/29 | 1,930 | 1,964 | 1,922 | 1,944 | +0.73% | 145,800 | 1189億7280万 | +3.62% | 16.79 | 2.06 |
| 05/28 | 1,929 | 1,960 | 1,915 | 1,930 | +0.42% | 88,000 | 1181億1600万 | +3.1% | 16.67 | 2.05 |
| 05/27 | 1,924 | 1,928 | 1,904 | 1,922 | -0.1% | 110,300 | 1176億2640万 | +2.84% | 16.6 | 2.04 |
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 | 848 3,390 4/27 | 305 1,219 1/22 | 1,794,800 448,700 5/22 | - | - | +30.37% 2/20 | -23.19% 1/22 |
| 2009年 3月期 | 518 2,070 6/6 | 166 664 12/4 | 884,000 221,000 3/13 | - | - | +23.57% 11/5 | -37.45% 10/10 |
| 2010年 3月期 | 495 1,980 3/30 | 223 890 4/1 | 2,375,200 593,800 7/24 | - | - | +31.81% 7/24 | -19.64% 11/17 |
| 2011年 3月期 | 517 2,067 4/6 | 259 1,037 3/15 | 880,400 220,100 7/9 | 326億5860万 | 163億8460万 | +12.32% 9/21 | -22.75% 3/15 |
| 2012年 3月期 | 524 2,094 7/8 | 334 1,335 4/15 | 928,000 232,000 7/13 | 330億8520万 | 210億9300万 | +13.47% 7/4 | -20.29% 8/22 |
| 2013年 3月期 | 417 1,666 4/3 1,666 4/2 | 263 1,050 7/26 | 574,400 143,600 2/19 | 263億2280万 | 165億9000万 | +14.86% 11/15 | -19.27% 5/16 |
| 2014年 3月期 | 451 1,805 2/24 | 318 1,270 6/27 1,270 4/3 | 693,600 173,400 5/17 | 285億1900万 | 200億6600万 | +15.49% 5/20 | -9.53% 6/13 |
| 2015年 3月期 | 606 2,423 10/1 | 379 1,517 4/11 | 776,800 194,200 11/4 | 382億8340万 | 239億6860万 | +11.41% 2/19 | -10.05% 10/28 |
| 2016年 3月期 | 740 2,961 6/23 | 438 1,753 2/12 | 1,104,800 276,200 5/11 | 467億8380万 | 276億9740万 | +14.89% 5/18 | -18.15% 2/12 |
| 2017年 3月期 | 771 3,085 3/27 | 400 1,601 6/28 | 1,049,600 262,400 3/23 | 487億4300万 | 252億9580万 | +14.29% 7/28 | -8.64% 6/16 |
| 2018年 3月期 | 1,628 6,510 2/2 | 672 2,689 4/12 | 2,101,200 525,300 1/5 | 1028億5800万 | 424億8620万 | +22.84% 1/5 | -8.21% 2/14 |
| 2019年 3月期 | 1,483 5/11 | 747 12/25 | 1,443,100 11/6 | 937億2560万 | 472億1040万 | +20.26% 8/1 | -17.66% 10/29 |
| 2020年 3月期 | 1,261 2/12 | 645 5/21 | 1,736,900 8/1 | 796億9520万 | 407億6400万 | +15.16% 9/13 | -26.97% 5/13 |
| 2021年 3月期 | 1,634 1/14 | 852 4/3 | 683,700 1/14 | 1032億6880万 | 538億4640万 | +14.28% 11/27 | -9.5% 8/28 |
| 2022年 3月期 | 1,638 11/22 | 1,158 3/8 | 1,187,700 11/15 | 1035億2160万 | 731億8560万 | +15.63% 11/19 | -11.39% 10/13 |
| 2023年 3月期 | 1,419 6/8 | 1,128 1/5 | 314,400 12/16 | 896億8080万 | 712億8960万 | +6.52% 11/25 | -9.86% 6/20 |
| 2024年 3月期 | 1,828 3/22 | 1,238 4/26 4/13 他2件 | 505,200 10/30 | 1118億7360万 | 782億4160万 | +10.89% 2/27 | -6.91% 10/4 |
| 最新 | 1,830 2024/10/18 | 75,000 | 1119億9600万 | -1.08% 1,850 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 96%（1.96倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/10/18 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
166円（2008/12/04） - 1002%（11.02倍）
1,830円（10/18）