株価チャート
株価
9/20
- 前日 (9/19)
- 1,484
- 始値
- 1,505
- 高値
- 1,523
- 安値
- 1,494
- 終値 +1.75%
- 1,510
- 出来高 +2.58%
- 167,200
乖離率
- 株価（5日）
移動平均値 - +3%
1,466 - 株価（25日）
移動平均値 - +2.17%
1,478 - 出来高（5日）
移動平均値 - +31.74%
126,920
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,505 | 1,523 | 1,494 | 1,510 | +1.75% | 167,200 | 609億7975万 | +2.17% | 9.61 | 0.54 |
| 09/19 | 1,477 | 1,503 | 1,476 | 1,484 | +1.92% | 163,000 | 599億2977万 | +0.54% | 9.45 | 0.53 |
| 09/18 | 1,449 | 1,464 | 1,442 | 1,456 | +1.11% | 75,600 | 587億9902万 | -1.29% | 9.27 | 0.52 |
| 09/17 | 1,442 | 1,450 | 1,415 | 1,440 | -0.14% | 129,700 | 581億5287万 | -2.37% | 9.17 | 0.51 |
| 09/13 | 1,450 | 1,455 | 1,439 | 1,442 | -1.23% | 99,100 | 582億3364万 | -1.97% | 9.18 | 0.51 |
| 09/12 | 1,465 | 1,475 | 1,443 | 1,460 | +2.67% | 162,600 | 589億6055万 | -0.41% | 9.29 | 0.52 |
| 09/11 | 1,449 | 1,458 | 1,407 | 1,422 | -2.8% | 166,500 | 574億2596万 | -2.74% | 9.05 | 0.51 |
| 09/10 | 1,470 | 1,483 | 1,455 | 1,463 | -0.34% | 84,600 | 590億8170万 | +0.27% | 9.31 | 0.52 |
| 09/09 | 1,420 | 1,471 | 1,414 | 1,468 | +0.14% | 165,400 | 592億8362万 | +1.52% | 9.35 | 0.52 |
| 09/06 | 1,509 | 1,509 | 1,460 | 1,466 | -2.14% | 126,100 | 592億286万 | +1.52% | 9.33 | 0.52 |
| 09/05 | 1,480 | 1,522 | 1,460 | 1,498 | 0% | 172,300 | 604億9514万 | +3.67% | 9.54 | 0.53 |
| 09/04 | 1,501 | 1,517 | 1,491 | 1,498 | -4.46% | 226,200 | 604億9514万 | +3.45% | 9.54 | 0.53 |
| 09/03 | 1,526 | 1,568 | 1,526 | 1,568 | +4.39% | 197,700 | 633億2202万 | +8.14% | 9.98 | 0.56 |
| 09/02 | 1,531 | 1,533 | 1,483 | 1,502 | -0.6% | 164,600 | 606億5668万 | +3.59% | 9.56 | 0.53 |
| 08/30 | 1,515 | 1,535 | 1,496 | 1,511 | -0.92% | 231,800 | 610億2013万 | +4.14% | 9.62 | 0.54 |
| 08/29 | 1,482 | 1,547 | 1,474 | 1,525 | +3.53% | 261,300 | 615億8551万 | +5.03% | 9.71 | 0.54 |
| 08/28 | 1,481 | 1,481 | 1,460 | 1,473 | -1.6% | 84,000 | 594億8554万 | +1.38% | 9.38 | 0.52 |
| 08/27 | 1,477 | 1,497 | 1,469 | 1,497 | +3.38% | 148,200 | 604億5476万 | +2.67% | 9.53 | 0.53 |
| 08/26 | 1,465 | 1,466 | 1,446 | 1,448 | -0.89% | 97,000 | 584億7594万 | -0.89% | 9.22 | 0.52 |
| 08/23 | 1,481 | 1,481 | 1,453 | 1,461 | -1.02% | 54,300 | 590億94万 | -0.48% | 9.3 | 0.52 |
| 08/22 | 1,478 | 1,494 | 1,470 | 1,476 | +1.51% | 115,400 | 596億669万 | +0.14% | 9.4 | 0.53 |
| 08/21 | 1,455 | 1,469 | 1,450 | 1,454 | -1.29% | 80,800 | 587億1825万 | -1.82% | 9.26 | 0.52 |
| 08/20 | 1,488 | 1,488 | 1,459 | 1,473 | +1.03% | 88,700 | 594億8554万 | -1.07% | 9.38 | 0.52 |
| 08/19 | 1,480 | 1,492 | 1,449 | 1,458 | -1.95% | 148,700 | 588億7978万 | -2.47% | 9.28 | 0.52 |
| 08/16 | 1,495 | 1,497 | 1,474 | 1,487 | +1.5% | 126,900 | 600億5092万 | -1% | 9.47 | 0.53 |
| 08/15 | 1,492 | 1,492 | 1,460 | 1,465 | -0.68% | 151,200 | 591億6247万 | -2.85% | 9.33 | 0.52 |
| 08/14 | 1,453 | 1,481 | 1,441 | 1,475 | +2.15% | 195,900 | 595億6631万 | -2.7% | 9.39 | 0.53 |
| 08/13 | 1,410 | 1,472 | 1,410 | 1,444 | +7.28% | 307,300 | 583億1441万 | -5.25% | 9.19 | 0.51 |
| 08/09 | 1,343 | 1,357 | 1,312 | 1,346 | +2.51% | 217,600 | 543億5678万 | -12.14% | 8.57 | 0.48 |
| 08/08 | 1,304 | 1,353 | 1,304 | 1,313 | -3.46% | 249,400 | 530億2411万 | -15.07% | 8.36 | 0.47 |
| 08/07 | 1,288 | 1,386 | 1,276 | 1,360 | +1.95% | 281,300 | 549億2216万 | -12.88% | 8.66 | 0.48 |
| 08/06 | 1,292 | 1,353 | 1,282 | 1,334 | +16.81% | 371,500 | 538億7217万 | -15.14% | 8.49 | 0.47 |
| 08/05 | 1,308 | 1,309 | 1,137 | 1,142 | -19.24% | 606,100 | 461億1846万 | -27.9% | 7.27 | 0.41 |
| 08/02 | 1,460 | 1,464 | 1,413 | 1,414 | -6.11% | 282,100 | 571億289万 | -11.85% | 9 | 0.5 |
| 08/01 | 1,573 | 1,573 | 1,506 | 1,506 | -3.83% | 162,200 | 608億1821万 | -6.52% | 9.59 | 0.54 |
| 07/31 | 1,540 | 1,571 | 1,526 | 1,566 | +1.29% | 104,600 | 632億4125万 | -2.97% | 9.97 | 0.56 |
| 07/30 | 1,552 | 1,557 | 1,532 | 1,546 | -1.47% | 119,300 | 624億3357万 | -4.27% | 9.84 | 0.55 |
| 07/29 | 1,561 | 1,584 | 1,558 | 1,569 | +1.75% | 140,400 | 633億6240万 | -2.85% | 9.99 | 0.56 |
| 07/26 | 1,545 | 1,554 | 1,525 | 1,542 | +1.05% | 150,200 | 622億7204万 | -4.46% | 9.82 | 0.55 |
| 07/25 | 1,532 | 1,540 | 1,516 | 1,526 | -1.8% | 189,500 | 616億2589万 | -5.51% | 9.71 | 0.54 |
| 07/24 | 1,572 | 1,580 | 1,554 | 1,554 | -1.89% | 99,300 | 627億5664万 | -3.9% | 9.89 | 0.55 |
| 07/23 | 1,587 | 1,595 | 1,576 | 1,584 | +0.51% | 137,300 | 639億6816万 | -2.04% | 10.08 | 0.56 |
| 07/22 | 1,625 | 1,625 | 1,576 | 1,576 | -2.78% | 173,300 | 636億4509万 | -2.41% | 10.03 | 0.56 |
| 07/19 | 1,629 | 1,643 | 1,600 | 1,621 | -0.49% | 160,500 | 654億6237万 | +0.37% | 10.32 | 0.58 |
| 07/18 | 1,636 | 1,655 | 1,622 | 1,629 | -1.33% | 112,900 | 657億8544万 | +1.05% | 10.37 | 0.58 |
| 07/17 | 1,649 | 1,665 | 1,641 | 1,651 | +0.79% | 177,100 | 666億7388万 | +2.61% | 10.51 | 0.59 |
| 07/16 | 1,652 | 1,658 | 1,618 | 1,638 | +0.37% | 212,200 | 661億4889万 | +1.93% | 10.43 | 0.58 |
| 07/12 | 1,620 | 1,640 | 1,610 | 1,632 | -0.06% | 163,200 | 659億659万 | +1.56% | 10.39 | 0.58 |
| 07/11 | 1,658 | 1,660 | 1,632 | 1,633 | -0.12% | 163,600 | 659億4697万 | +1.68% | 10.4 | 0.58 |
| 07/10 | 1,663 | 1,663 | 1,628 | 1,635 | -1.62% | 137,900 | 660億2774万 | +1.87% | 10.41 | 0.58 |
| 07/09 | 1,669 | 1,682 | 1,659 | 1,662 | -0.3% | 163,900 | 671億1811万 | +3.68% | 10.58 | 0.59 |
| 07/08 | 1,664 | 1,684 | 1,655 | 1,667 | +0.3% | 119,100 | 673億2003万 | +4.06% | 10.61 | 0.59 |
| 07/05 | 1,700 | 1,701 | 1,659 | 1,662 | -1.95% | 114,600 | 671億1811万 | +3.81% | 10.58 | 0.59 |
| 07/04 | 1,694 | 1,699 | 1,674 | 1,695 | +0.71% | 154,500 | 684億5078万 | +5.94% | 10.79 | 0.6 |
| 07/03 | 1,632 | 1,697 | 1,632 | 1,683 | +2.81% | 265,400 | 679億6617万 | +5.45% | 10.71 | 0.6 |
| 07/02 | 1,638 | 1,664 | 1,636 | 1,637 | -0.18% | 119,600 | 661億851万 | +2.76% | 10.42 | 0.58 |
| 07/01 | 1,630 | 1,650 | 1,621 | 1,640 | +0.99% | 168,100 | 662億2966万 | +2.89% | 10.44 | 0.58 |
| 06/28 | 1,615 | 1,635 | 1,611 | 1,624 | +1.56% | 148,300 | 655億8352万 | +1.88% | 10.34 | 0.58 |
| 06/27 | 1,586 | 1,604 | 1,586 | 1,599 | +1.01% | 109,900 | 645億7392万 | +0.25% | 10.18 | 0.57 |
| 06/26 | 1,589 | 1,591 | 1,577 | 1,583 | -0.13% | 94,200 | 639億2778万 | -0.88% | 10.08 | 0.56 |
| 06/25 | 1,578 | 1,587 | 1,565 | 1,585 | +1.73% | 118,600 | 640億854万 | -0.88% | 10.09 | 0.56 |
| 06/24 | 1,551 | 1,559 | 1,532 | 1,558 | +0.97% | 162,300 | 629億1818万 | -2.69% | 9.92 | 0.55 |
| 06/21 | 1,562 | 1,573 | 1,539 | 1,543 | -1.22% | 264,900 | 623億1242万 | -3.8% | 9.82 | 0.55 |
| 06/20 | 1,550 | 1,566 | 1,545 | 1,562 | -0.51% | 166,800 | 630億7971万 | -2.8% | 9.94 | 0.56 |
| 06/19 | 1,562 | 1,583 | 1,555 | 1,570 | +0.83% | 110,200 | 634億279万 | -2.36% | 9.99 | 0.56 |
| 06/18 | 1,544 | 1,566 | 1,540 | 1,557 | +1.76% | 175,300 | 628億7779万 | -3.29% | 9.91 | 0.55 |
| 06/17 | 1,544 | 1,547 | 1,512 | 1,530 | -2.49% | 269,600 | 617億8743万 | -5.2% | 9.74 | 0.54 |
| 06/14 | 1,504 | 1,570 | 1,504 | 1,569 | +1.62% | 262,000 | 633億6240万 | -3.15% | 9.99 | 0.56 |
| 06/13 | 1,573 | 1,576 | 1,535 | 1,544 | -1.84% | 218,900 | 623億5280万 | -5.33% | 9.83 | 0.55 |
| 06/12 | 1,600 | 1,605 | 1,560 | 1,573 | -1.99% | 323,000 | 635億2394万 | -4.32% | 10.01 | 0.56 |
| 06/11 | 1,642 | 1,648 | 1,604 | 1,605 | -1.89% | 112,800 | 648億1622万 | -2.96% | 10.22 | 0.57 |
| 06/10 | 1,600 | 1,638 | 1,598 | 1,636 | +2.57% | 102,400 | 660億6813万 | -1.62% | 10.41 | 0.58 |
| 06/07 | 1,598 | 1,603 | 1,585 | 1,595 | -0.37% | 108,800 | 644億1238万 | -4.49% | 10.15 | 0.57 |
| 06/06 | 1,605 | 1,615 | 1,594 | 1,601 | +0.13% | 95,500 | 646億5469万 | -4.65% | 10.19 | 0.57 |
| 06/05 | 1,617 | 1,620 | 1,592 | 1,599 | -2.44% | 163,000 | 645億7392万 | -5.27% | 10.18 | 0.57 |
| 06/04 | 1,625 | 1,648 | 1,617 | 1,639 | +0.49% | 162,600 | 661億8928万 | -3.36% | 10.43 | 0.58 |
| 06/03 | 1,642 | 1,654 | 1,624 | 1,631 | -0.49% | 118,800 | 658億6621万 | -4.12% | 10.38 | 0.58 |
| 05/31 | 1,615 | 1,641 | 1,615 | 1,639 | +1.8% | 109,500 | 661億8928万 | -3.98% | 10.43 | 0.58 |
| 05/30 | 1,605 | 1,610 | 1,578 | 1,610 | +0.31% | 138,700 | 650億1814万 | -5.96% | 10.25 | 0.57 |
| 05/29 | 1,650 | 1,657 | 1,604 | 1,605 | -2.67% | 85,400 | 648億1622万 | -6.69% | 10.22 | 0.57 |
| 05/28 | 1,655 | 1,668 | 1,646 | 1,649 | +0.24% | 105,600 | 665億9312万 | -4.46% | 10.5 | 0.59 |
| 05/27 | 1,656 | 1,662 | 1,629 | 1,645 | 0% | 94,400 | 664億3158万 | -5.02% | 10.47 | 0.59 |
| 05/24 | 1,631 | 1,667 | 1,630 | 1,645 | -1.08% | 96,800 | 664億3158万 | -5.3% | 10.47 | 0.59 |
| 05/23 | 1,623 | 1,671 | 1,615 | 1,663 | +2.59% | 150,400 | 671億5849万 | -4.54% | 10.59 | 0.59 |
| 05/22 | 1,641 | 1,644 | 1,620 | 1,621 | -0.73% | 111,600 | 654億6237万 | -7.32% | 10.32 | 0.58 |
| 05/21 | 1,649 | 1,653 | 1,628 | 1,633 | -0.67% | 137,200 | 659億4697万 | -7.06% | 10.4 | 0.58 |
| 05/20 | 1,603 | 1,655 | 1,600 | 1,644 | +2.3% | 183,900 | 663億9120万 | -6.8% | 10.47 | 0.59 |
| 05/17 | 1,579 | 1,616 | 1,568 | 1,607 | +1.13% | 138,900 | 648億9699万 | -9.21% | 10.23 | 0.57 |
| 05/16 | 1,619 | 1,629 | 1,573 | 1,589 | -1.85% | 230,900 | 641億7008万 | -10.58% | 10.12 | 0.57 |
| 05/15 | 1,655 | 1,655 | 1,616 | 1,619 | -2.12% | 286,000 | 653億8160万 | -9.2% | 10.31 | 0.58 |
| 05/14 | 1,673 | 1,674 | 1,640 | 1,654 | -2.25% | 397,000 | 667億9504万 | -7.44% | 10.53 | 0.59 |
| 05/13 | 1,723 | 1,726 | 1,644 | 1,692 | -8.19% | 679,100 | 683億2963万 | -5.47% | 10.77 | 0.6 |
| 05/10 | 1,860 | 1,870 | 1,831 | 1,843 | -1.02% | 288,900 | 744億2760万 | +3.02% | 11.73 | 0.66 |
| 05/09 | 1,835 | 1,868 | 1,825 | 1,862 | +1.97% | 232,500 | 751億9490万 | +4.43% | 11.85 | 0.66 |
| 05/08 | 1,836 | 1,838 | 1,813 | 1,826 | -0.22% | 190,400 | 737億4107万 | +2.76% | 11.62 | 0.65 |
| 05/07 | 1,820 | 1,842 | 1,809 | 1,830 | +0.88% | 110,600 | 739億261万 | +3.16% | 11.65 | 0.65 |
| 05/02 | 1,811 | 1,818 | 1,801 | 1,814 | +0.11% | 79,200 | 732億5647万 | +2.49% | 11.55 | 0.65 |
| 05/01 | 1,821 | 1,831 | 1,804 | 1,812 | -0.88% | 170,700 | 731億7570万 | +2.43% | 11.54 | 0.65 |
| 04/30 | 1,800 | 1,838 | 1,794 | 1,828 | +1.9% | 156,600 | 738億2184万 | +3.63% | 11.64 | 0.65 |
| 04/26 | 1,775 | 1,794 | 1,760 | 1,794 | +1.3% | 100,300 | 724億4879万 | +1.93% | 11.42 | 0.64 |
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 | 2,640 264 6/6 | 1,430 143 9/25 | 2,858,900 28,589,000 9/25 | - | - | +22.57% 12/12 | -31.34% 9/25 |
| 2009年 3月期 | 2,270 227 4/1 | 510 51 3/10 51 3/9 他2件 | 3,557,500 35,575,000 5/16 | - | - | +29.38% 1/8 | -44.91% 10/27 |
| 2010年 3月期 | 1,220 122 6/4 | 590 59 11/19 | 2,088,200 20,882,000 5/29 | - | - | +34.65% 6/4 | -23.84% 10/5 |
| 2011年 3月期 | 1,430 143 1/19 | 520 52 10/26 52 10/25 | 15,406,200 154,062,000 1/19 | 577億4897万 | 209億9962万 | +50.93% 1/19 | -44.47% 3/15 |
| 2012年 3月期 | 1,160 116 8/4 116 8/3 | 770 77 8/24 | 4,206,500 42,065,000 4/18 | 468億4532万 | 310億9560万 | +15.21% 7/8 | -22.27% 8/22 |
| 2013年 3月期 | 950 95 2/12 | 540 54 11/14 54 11/13 他3件 | 3,147,700 31,477,000 3/5 | 383億6470万 | 218億730万 | +18.82% 1/10 | -14.89% 5/18 |
| 2014年 3月期 | 1,370 137 1/21 | 660 66 6/27 | 6,517,900 65,179,000 9/30 | 553億2600万 | 266億5337万 | +25.3% 9/27 | -18.56% 6/7 |
| 2015年 3月期 | 1,310 131 3/13 | 760 76 10/17 | 1,703,200 17,032,000 9/3 | 529億296万 | 306億9179万 | +16.13% 12/1 | -16.38% 5/27 |
| 2016年 3月期 | 1,440 144 6/4 | 660 66 2/12 | 2,246,600 22,466,000 11/10 | 581億5287万 | 266億5340万 | +12.87% 6/5 | -22.68% 2/12 |
| 2017年 3月期 | 1,185 3/15 | 580 58 7/4 58 7/1 他2件 | 1,061,800 2/13 | 478億5497万 | 234億2268万 | +17.5% 2/16 | -16.99% 6/24 |
| 2018年 3月期 | 2,293 1/12 | 965 5/16 | 1,616,500 11/13 | 926億38万 | 389億7050万 | +27.88% 11/14 | -31.74% 2/14 |
| 2019年 3月期 | 1,799 10/2 | 965 6/26 | 1,886,800 8/14 | 726億5071万 | 389億7050万 | +29.07% 8/14 | -19.45% 10/26 |
| 2020年 3月期 | 1,309 11/8 | 483 3/23 3/17 | 1,082,600 11/11 | 528億6258万 | 195億544万 | +18.4% 11/8 | -33.57% 3/13 |
| 2021年 3月期 | 998 3/18 | 502 4/6 | 1,479,500 11/30 | 403億317万 | 202億7273万 | +25.26% 5/12 | -12.44% 11/13 |
| 2022年 3月期 | 1,420 11/15 | 894 4/21 | 1,670,200 5/12 | 573億4519万 | 361億324万 | +20.99% 6/17 | -13.51% 3/8 |
| 2023年 3月期 | 1,262 6/9 | 964 7/6 | 1,083,000 11/11 | 509億6453万 | 389億3012万 | +17.63% 6/8 | -9.35% 7/6 |
| 2024年 3月期 | 1,809 3/27 | 1,077 4/6 | 846,100 3/27 | 730億5455万 | 434億9350万 | +13% 3/27 | -9.05% 10/6 |
| 最新 | 1,510 2024/9/20 | 167,200 | 609億7975万 | +2.17% 1,478 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 24%（1.24倍）
- 1988/12/28 vs 1987/12/28
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- -27%（0.73倍）
- 2000/12/29 vs 1999/12/30
- 51%（1.51倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/30
- 75%（1.75倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 50%（1.5倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 132%（2.32倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 91%（1.91倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/09/20 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
483円（2020/03/23） - 213%（3.13倍）
1,510円（9/20）