株価チャート
株価
9/18
- 前日 (9/17)
- 101,200
- 始値
- 100,600
- 高値
- 101,500
- 安値
- 100,400
- 終値 -0.59%
- 100,600
- 出来高 -45.39%
- 379
乖離率
- 株価（5日）
移動平均値 - -0.04%
100,640 - 株価（25日）
移動平均値 - -1.43%
102,064 - 出来高（5日）
移動平均値 - -41.96%
653
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 | 100,600 | 101,500 | 100,400 | 100,600 | -0.59% | 379 | - | -1.43% | - | - |
| 09/17 | 100,800 | 101,200 | 99,500 | 101,200 | +0.3% | 694 | - | -0.87% | - | - |
| 09/13 | 101,500 | 101,500 | 100,000 | 100,900 | +0.5% | 1,038 | - | -1.06% | - | - |
| 09/12 | 100,100 | 100,900 | 99,800 | 100,400 | +0.3% | 315 | - | -1.49% | - | - |
| 09/11 | 99,900 | 100,100 | 99,400 | 100,100 | -0.3% | 837 | - | -1.77% | - | - |
| 09/10 | 99,800 | 100,800 | 99,600 | 100,400 | +1.21% | 686 | - | -1.42% | - | - |
| 09/09 | 99,300 | 99,800 | 98,900 | 99,200 | -0.6% | 604 | - | -2.47% | - | - |
| 09/06 | 100,800 | 100,800 | 99,700 | 99,800 | -0.6% | 704 | - | -1.95% | - | - |
| 09/05 | 100,900 | 101,500 | 100,400 | 100,400 | -0.99% | 732 | - | -1.44% | - | - |
| 09/04 | 102,400 | 103,000 | 100,700 | 101,400 | -1.17% | 894 | - | -0.54% | - | - |
| 09/03 | 102,700 | 103,000 | 102,200 | 102,600 | -0.48% | 348 | - | +0.59% | - | - |
| 09/02 | 103,200 | 103,700 | 102,600 | 103,100 | +0.19% | 538 | - | +0.98% | - | - |
| 08/30 | 103,000 | 103,300 | 101,800 | 102,900 | -0.19% | 1,349 | - | +0.71% | - | - |
| 08/29 | 104,100 | 105,000 | 103,000 | 103,100 | -1.62% | 552 | - | +0.77% | - | - |
| 08/28 | 103,900 | 104,900 | 103,800 | 104,800 | +0.48% | 666 | - | +2.34% | - | - |
| 08/27 | 103,900 | 104,900 | 103,700 | 104,300 | +0.58% | 531 | - | +1.84% | - | - |
| 08/26 | 102,500 | 103,700 | 102,500 | 103,700 | +0.88% | 349 | - | +1.26% | - | - |
| 08/23 | 102,100 | 103,000 | 102,100 | 102,800 | +0.29% | 366 | - | +0.29% | - | - |
| 08/22 | 103,000 | 103,000 | 101,700 | 102,500 | -0.19% | 506 | - | -0.12% | - | - |
| 08/21 | 103,600 | 103,600 | 102,700 | 102,700 | -0.87% | 415 | - | -0.05% | - | - |
| 08/20 | 103,100 | 103,900 | 102,800 | 103,600 | +0.68% | 517 | - | +0.72% | - | - |
| 08/19 | 102,300 | 103,000 | 101,700 | 102,900 | -0.68% | 557 | - | -0.05% | - | - |
| 08/16 | 102,800 | 103,600 | 102,100 | 103,600 | +1.17% | 596 | - | +0.57% | - | - |
| 08/15 | 102,200 | 102,400 | 101,000 | 102,400 | +0.2% | 637 | - | -0.62% | - | - |
| 08/14 | 101,300 | 102,200 | 100,400 | 102,200 | +0.99% | 1,092 | - | -0.89% | - | - |
| 08/13 | 98,600 | 101,200 | 98,600 | 101,200 | +2.64% | 848 | - | -1.95% | - | - |
| 08/09 | 99,300 | 100,100 | 98,300 | 98,600 | -0.7% | 1,165 | - | -4.56% | - | - |
| 08/08 | 100,000 | 101,800 | 99,300 | 99,300 | -0.7% | 883 | - | -4.1% | - | - |
| 08/07 | 97,300 | 101,600 | 97,300 | 100,000 | +1.32% | 1,992 | - | -3.61% | - | - |
| 08/06 | 97,000 | 100,700 | 96,800 | 98,700 | +1.65% | 2,191 | - | -5.04% | - | - |
| 08/05 | 100,400 | 100,700 | 96,600 | 97,100 | -3.67% | 2,378 | - | -6.78% | - | - |
| 08/02 | 101,200 | 101,600 | 100,100 | 100,800 | -1.08% | 1,572 | - | -3.54% | - | - |
| 08/01 | 102,500 | 102,800 | 101,300 | 101,900 | -0.68% | 1,012 | - | -2.66% | - | - |
| 07/31 | 102,300 | 103,300 | 102,200 | 102,600 | +0.1% | 586 | - | -2.14% | - | - |
| 07/30 | 103,100 | 103,500 | 102,200 | 102,500 | -2.47% | 1,822 | - | -2.33% | - | - |
| 07/29 | 105,100 | 105,200 | 104,400 | 105,100 | 0% | 4,148 | - | +0.1% | - | - |
| 07/26 | 106,300 | 106,300 | 105,100 | 105,100 | -1.04% | 763 | - | +0.15% | - | - |
| 07/25 | 105,500 | 106,200 | 105,100 | 106,200 | +0.66% | 694 | - | +1.2% | - | - |
| 07/24 | 105,400 | 106,100 | 105,000 | 105,500 | +0.48% | 536 | - | +0.59% | - | - |
| 07/23 | 104,700 | 105,700 | 104,500 | 105,000 | +0.67% | 502 | - | +0.17% | - | - |
| 07/22 | 105,900 | 105,900 | 104,300 | 104,300 | -1.51% | 573 | - | -0.45% | - | - |
| 07/19 | 106,000 | 106,400 | 105,200 | 105,900 | +0.09% | 489 | - | +1.1% | - | - |
| 07/18 | 105,900 | 106,600 | 105,700 | 105,800 | -0.09% | 388 | - | +1.1% | - | - |
| 07/17 | 105,300 | 105,900 | 104,800 | 105,900 | +0.57% | 482 | - | +1.28% | - | - |
| 07/16 | 105,900 | 105,900 | 105,000 | 105,300 | -0.66% | 316 | - | +0.8% | - | - |
| 07/12 | 104,400 | 106,000 | 104,400 | 106,000 | +1.63% | 817 | - | +1.47% | - | - |
| 07/11 | 104,900 | 105,100 | 104,200 | 104,300 | -0.1% | 397 | - | -0.08% | - | - |
| 07/10 | 104,200 | 105,500 | 104,000 | 104,400 | +0.1% | 917 | - | -0.03% | - | - |
| 07/09 | 104,000 | 104,500 | 103,700 | 104,300 | -0.19% | 431 | - | -0.14% | - | - |
| 07/08 | 103,800 | 104,800 | 103,400 | 104,500 | +0.67% | 1,084 | - | +0.05% | - | - |
| 07/05 | 104,300 | 104,700 | 103,800 | 103,800 | -0.57% | 676 | - | -0.66% | - | - |
| 07/04 | 104,200 | 104,700 | 104,200 | 104,400 | +0.1% | 221 | - | -0.16% | - | - |
| 07/03 | 104,500 | 105,000 | 104,200 | 104,300 | -0.38% | 490 | - | -0.35% | - | - |
| 07/02 | 104,900 | 105,200 | 104,400 | 104,700 | +0.29% | 464 | - | -0.14% | - | - |
| 07/01 | 105,800 | 105,800 | 104,100 | 104,400 | -0.95% | 942 | - | -0.66% | - | - |
| 06/28 | 105,600 | 105,700 | 104,900 | 105,400 | -0.19% | 490 | - | +0.05% | - | - |
| 06/27 | 105,700 | 105,700 | 104,600 | 105,600 | -0.19% | 706 | - | +0.06% | - | - |
| 06/26 | 105,300 | 105,900 | 105,000 | 105,800 | +0.76% | 777 | - | +0.08% | - | - |
| 06/25 | 103,700 | 105,000 | 103,700 | 105,000 | +1.16% | 579 | - | -0.85% | - | - |
| 06/24 | 104,600 | 104,600 | 103,100 | 103,800 | 0% | 978 | - | -2.19% | - | - |
| 06/21 | 105,100 | 106,000 | 103,200 | 103,800 | -1.24% | 2,149 | - | -2.43% | - | - |
| 06/20 | 105,200 | 106,400 | 105,100 | 105,100 | +0.29% | 574 | - | -1.41% | - | - |
| 06/19 | 103,700 | 105,000 | 103,700 | 104,800 | +0.87% | 409 | - | -1.85% | - | - |
| 06/18 | 104,000 | 104,000 | 103,500 | 103,900 | 0% | 302 | - | -2.89% | - | - |
| 06/17 | 104,100 | 104,100 | 103,500 | 103,900 | +0.19% | 488 | - | -3.1% | - | - |
| 06/14 | 103,000 | 104,200 | 103,000 | 103,700 | +0.48% | 679 | - | -3.53% | - | - |
| 06/13 | 103,600 | 104,100 | 103,200 | 103,200 | -0.48% | 701 | - | -4.21% | - | - |
| 06/12 | 104,000 | 104,000 | 103,200 | 103,700 | +0.1% | 321 | - | -3.98% | - | - |
| 06/11 | 105,000 | 105,000 | 103,600 | 103,600 | -1.43% | 553 | - | -4.28% | - | - |
| 06/10 | 104,700 | 105,100 | 104,300 | 105,100 | +0.86% | 375 | - | -3.11% | - | - |
| 06/07 | 104,900 | 105,000 | 103,700 | 104,200 | -1.23% | 771 | - | -4.09% | - | - |
| 06/06 | 104,600 | 105,500 | 103,600 | 105,500 | +0.86% | 709 | - | -3.05% | - | - |
| 06/05 | 104,600 | 105,400 | 104,500 | 104,600 | +0.1% | 707 | - | -3.99% | - | - |
| 06/04 | 105,200 | 105,600 | 104,500 | 104,500 | -0.85% | 958 | - | -4.28% | - | - |
| 06/03 | 106,200 | 106,700 | 105,400 | 105,400 | -0.28% | 677 | - | -3.61% | - | - |
| 05/31 | 107,000 | 107,200 | 105,100 | 105,700 | -1.21% | 2,018 | - | -3.42% | - | - |
| 05/30 | 108,600 | 108,600 | 107,000 | 107,000 | -1.74% | 886 | - | -2.32% | - | - |
| 05/29 | 110,800 | 110,800 | 108,400 | 108,900 | -1.71% | 859 | - | -0.62% | - | - |
| 05/28 | 110,600 | 111,100 | 110,300 | 110,800 | +0.18% | 652 | - | +1.15% | - | - |
| 05/27 | 110,500 | 110,600 | 109,400 | 110,600 | +0.45% | 483 | - | +1.08% | - | - |
| 05/24 | 109,500 | 110,100 | 109,200 | 110,100 | -0.09% | 356 | - | +0.71% | - | - |
| 05/23 | 110,100 | 110,500 | 109,500 | 110,200 | -0.27% | 594 | - | +0.85% | - | - |
| 05/22 | 110,500 | 110,500 | 109,600 | 110,500 | -0.09% | 555 | - | +1.19% | - | - |
| 05/21 | 110,000 | 110,600 | 109,900 | 110,600 | +0.45% | 533 | - | +1.36% | - | - |
| 05/20 | 109,800 | 110,300 | 109,400 | 110,100 | +0.64% | 548 | - | +0.93% | - | - |
| 05/17 | 109,400 | 109,900 | 109,000 | 109,400 | 0% | 550 | - | +0.33% | - | - |
| 05/16 | 109,900 | 110,200 | 109,100 | 109,400 | -0.82% | 556 | - | +0.32% | - | - |
| 05/15 | 109,500 | 110,300 | 109,100 | 110,300 | +0.55% | 582 | - | +1.13% | - | - |
| 05/14 | 110,100 | 110,200 | 109,500 | 109,700 | -0.81% | 347 | - | +0.66% | - | - |
| 05/13 | 109,700 | 110,600 | 109,400 | 110,600 | +0.82% | 339 | - | +1.51% | - | - |
| 05/10 | 109,600 | 110,000 | 108,700 | 109,700 | -0.09% | 1,277 | - | +0.76% | - | - |
| 05/09 | 109,800 | 110,200 | 109,400 | 109,800 | +0.27% | 413 | - | +0.87% | - | - |
| 05/08 | 109,800 | 110,400 | 109,300 | 109,500 | 0% | 665 | - | +0.58% | - | - |
| 05/07 | 109,300 | 110,000 | 109,200 | 109,500 | 0% | 561 | - | +0.61% | - | - |
| 05/02 | 108,700 | 109,700 | 108,700 | 109,500 | +0.74% | 527 | - | +0.71% | - | - |
| 05/01 | 108,300 | 109,000 | 107,900 | 108,700 | +0.18% | 850 | - | +0.02% | - | - |
| 04/30 | 109,800 | 109,800 | 108,300 | 108,500 | -1.54% | 1,570 | - | -0.12% | - | - |
| 04/26 | 109,000 | 110,200 | 108,300 | 110,200 | +1.19% | 893 | - | +1.48% | - | - |
| 04/25 | 108,100 | 109,200 | 107,800 | 108,900 | +0.83% | 491 | - | +0.37% | - | - |
| 04/24 | 108,700 | 108,700 | 108,000 | 108,000 | -0.09% | 479 | - | -0.39% | - | - |
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 | |
| 2016年 1月期 | 101,700 6/30 | 73,000 9/8 | 59,099 6/30 | 166億1167万 | 119億2382万 | +7.85% 3/9 | -14.23% 9/8 |
| 2017年 1月期 | 92,900 8/1 | 79,100 11/9 | 15,646 8/1 | 151億7428万 | 223億8530万 | +3.01% 12/8 | -3.96% 2/3 2/2 |
| 2018年 1月期 | 98,900 7/20 7/13 | 83,200 9/11 9/6 | 5,114 2/20 | 451億5774万 | 235億4560万 | +4.37% 10/10 | -3.95% 2/6 |
| 2019年 1月期 | 121,300 7/12 | 81,400 12/25 | 9,330 8/28 | 611億4733万 | 410億3374万 | +8.33% 7/11 | -7.09% 12/25 |
| 2020年 1月期 | 126,200 10/9 | 67,100 3/19 | 6,180 3/19 | 747億8612万 | 397億6346万 | +12.83% 5/11 | -28.2% 3/19 |
| 2021年 1月期 | 133,900 7/28 | 92,200 8/3 | 7,718 7/29 | 856億227万 | 546億3772万 | +6.04% 6/10 | -7.19% 8/3 |
| 2022年 1月期 | 141,500 6/7 | 113,500 10/5 | 19,539 6/17 | - | 873億5255万 | +6.91% 4/1 | -7.03% 1/28 |
| 2023年 1月期 | 128,500 9/7 | 107,100 3/20 | 12,281 8/1 | - | - | +3.91% 5/9 | -5.74% 1/19 |
| 2024年 1月期 | 117,600 9/21 9/20 | 100,400 3/12 | 7,756 1/29 | - | - | +5.62% 4/1 | -6.78% 8/5 |
| 最新 | 100,600 2024/9/18 | 379 | 774億2437万 | -1.43% 102,064 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/09/18 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
67,100円（2020/03/19） - 50%（1.5倍）
100,600円（9/18）