株価チャート
株価
9/18
- 前日 (9/17)
- 1,838
- 始値
- 1,850
- 高値
- 1,854
- 安値
- 1,834
- 終値 +0.16%
- 1,841
- 出来高 -48.11%
- 670,700
乖離率
- 株価（5日）
移動平均値 - +0.38%
1,834 - 株価（25日）
移動平均値 - -1.29%
1,865 - 出来高（5日）
移動平均値 - -40.84%
1,133,620
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 | 1,854 | 1,834 | 1,841 | +0.16% | 670,700 | 5984億7403万 | -1.29% | 9.94 | 0.73 |
| 09/17 | 1,840 | 1,852 | 1,815 | 1,838 | +0.77% | 1,292,500 | 5974億9879万 | -1.39% | 9.92 | 0.73 |
| 09/13 | 1,842 | 1,849 | 1,820 | 1,824 | -1.35% | 1,249,500 | 5929億4766万 | -2.15% | 9.84 | 0.72 |
| 09/12 | 1,845 | 1,870 | 1,841 | 1,849 | +1.71% | 1,073,500 | 6010億7468万 | -0.75% | 9.98 | 0.73 |
| 09/11 | 1,842 | 1,844 | 1,804 | 1,818 | -1.84% | 1,381,900 | 5909億9717万 | -2.36% | 9.81 | 0.72 |
| 09/10 | 1,849 | 1,863 | 1,841 | 1,852 | +0.43% | 888,900 | 6020億4993万 | -0.59% | 9.99 | 0.73 |
| 09/09 | 1,819 | 1,844 | 1,804 | 1,844 | -0.65% | 1,168,000 | 5994億4928万 | -0.59% | 9.95 | 0.73 |
| 09/06 | 1,873 | 1,883 | 1,846 | 1,856 | -1.33% | 907,000 | 6033億5025万 | -0.05% | 10.02 | 0.74 |
| 09/05 | 1,850 | 1,886 | 1,832 | 1,881 | +0.86% | 1,068,900 | 6114億7727万 | +0.97% | 10.15 | 0.75 |
| 09/04 | 1,870 | 1,885 | 1,856 | 1,865 | -2.25% | 1,499,400 | 6062億7598万 | -0.27% | 10.07 | 0.74 |
| 09/03 | 1,910 | 1,926 | 1,902 | 1,908 | -0.1% | 605,700 | 6202億5446万 | +1.71% | 10.3 | 0.76 |
| 09/02 | 1,914 | 1,914 | 1,893 | 1,910 | +1.87% | 1,088,100 | 6209億462万 | +1.49% | 10.31 | 0.76 |
| 08/30 | 1,876 | 1,884 | 1,862 | 1,875 | +0.48% | 763,000 | 6095億2679万 | -0.58% | 10.12 | 0.74 |
| 08/29 | 1,866 | 1,867 | 1,853 | 1,866 | 0% | 584,400 | 6066億106万 | -1.32% | 10.07 | 0.74 |
| 08/28 | 1,857 | 1,867 | 1,849 | 1,866 | 0% | 721,500 | 6066億106万 | -1.63% | 10.07 | 0.74 |
| 08/27 | 1,866 | 1,876 | 1,855 | 1,866 | +0.27% | 619,200 | 6066億106万 | -2.05% | 10.07 | 0.74 |
| 08/26 | 1,855 | 1,861 | 1,834 | 1,861 | -0.32% | 823,300 | 6049億7565万 | -2.72% | 10.04 | 0.74 |
| 08/23 | 1,866 | 1,879 | 1,859 | 1,867 | -0.05% | 764,200 | 6069億2614万 | -2.91% | 10.08 | 0.74 |
| 08/22 | 1,875 | 1,875 | 1,854 | 1,868 | -0.64% | 1,197,700 | 6072億5122万 | -3.31% | 10.08 | 0.74 |
| 08/21 | 1,878 | 1,884 | 1,867 | 1,880 | -0.69% | 814,500 | 6111億5219万 | -3.19% | 10.15 | 0.75 |
| 08/20 | 1,897 | 1,897 | 1,865 | 1,893 | +0.91% | 1,003,400 | 6153億7824万 | -2.92% | 10.22 | 0.75 |
| 08/19 | 1,890 | 1,901 | 1,871 | 1,876 | -0.9% | 992,600 | 6098億5187万 | -4.09% | 10.12 | 0.74 |
| 08/16 | 1,891 | 1,901 | 1,876 | 1,893 | +1.94% | 1,191,900 | 6153億7824万 | -3.62% | 10.22 | 0.75 |
| 08/15 | 1,883 | 1,883 | 1,854 | 1,857 | -0.16% | 1,041,100 | 6036億7533万 | -5.78% | 10.02 | 0.74 |
| 08/14 | 1,841 | 1,861 | 1,828 | 1,860 | +1.53% | 938,400 | 6046億5057万 | -6.06% | 10.04 | 0.74 |
| 08/13 | 1,822 | 1,843 | 1,815 | 1,832 | +0.55% | 1,053,300 | 5955億4831万 | -7.85% | 9.89 | 0.73 |
| 08/09 | 1,844 | 1,849 | 1,795 | 1,822 | +0.33% | 1,214,800 | 5922億9750万 | -8.85% | 9.83 | 0.72 |
| 08/08 | 1,810 | 1,854 | 1,802 | 1,816 | -0.71% | 948,300 | 5903億4701万 | -9.7% | 9.8 | 0.72 |
| 08/07 | 1,763 | 1,873 | 1,754 | 1,829 | +0.22% | 1,675,000 | 5945億7306万 | -9.55% | 9.87 | 0.73 |
| 08/06 | 1,859 | 1,894 | 1,790 | 1,825 | +10.01% | 2,451,500 | 5932億7274万 | -10.23% | 9.85 | 0.72 |
| 08/05 | 1,762 | 1,792 | 1,650 | 1,659 | -12.59% | 2,996,200 | 5393億930万 | -18.84% | 8.95 | 0.66 |
| 08/02 | 1,950 | 2,001 | 1,898 | 1,898 | -5.57% | 3,308,800 | 6170億365万 | -7.91% | 10.24 | 0.75 |
| 08/01 | 2,031 | 2,041 | 1,985 | 2,010 | -2.09% | 1,478,900 | 6534億1272万 | -2.9% | 10.85 | 0.8 |
| 07/31 | 2,015 | 2,053 | 2,010 | 2,053 | +1.84% | 826,700 | 6673億9120万 | -0.96% | 11.08 | 0.81 |
| 07/30 | 2,036 | 2,038 | 2,010 | 2,016 | -1.56% | 967,000 | 6553億6320万 | -2.84% | 10.88 | 0.8 |
| 07/29 | 2,039 | 2,048 | 2,024 | 2,048 | +2.09% | 675,800 | 6657億6579万 | -1.4% | 11.05 | 0.81 |
| 07/26 | 2,001 | 2,016 | 1,987 | 2,006 | +0.25% | 723,400 | 6521億1239万 | -3.46% | 10.83 | 0.8 |
| 07/25 | 2,000 | 2,021 | 1,990 | 2,001 | -0.79% | 1,192,900 | 6504億8699万 | -3.8% | 10.8 | 0.79 |
| 07/24 | 2,063 | 2,065 | 2,017 | 2,017 | -2.32% | 834,000 | 6556億8828万 | -3.12% | 10.89 | 0.8 |
| 07/23 | 2,095 | 2,103 | 2,060 | 2,065 | -0.86% | 711,300 | 6712億9217万 | -0.91% | 11.14 | 0.82 |
| 07/22 | 2,097 | 2,103 | 2,077 | 2,083 | -0.67% | 1,055,700 | 6771億4363万 | 0% | 11.24 | 0.83 |
| 07/19 | 2,099 | 2,101 | 2,075 | 2,097 | -0.05% | 945,000 | 6816億9476万 | +0.62% | 11.32 | 0.83 |
| 07/18 | 2,095 | 2,105 | 2,083 | 2,098 | -0.62% | 810,500 | 6820億1984万 | +0.72% | 11.32 | 0.83 |
| 07/17 | 2,099 | 2,117 | 2,089 | 2,111 | +1.54% | 893,600 | 6862億4589万 | +1.34% | 11.39 | 0.84 |
| 07/16 | 2,065 | 2,090 | 2,052 | 2,079 | +1.37% | 1,363,200 | 6758億4330万 | -0.19% | 11.22 | 0.82 |
| 07/12 | 2,069 | 2,078 | 2,048 | 2,051 | -1.25% | 1,065,100 | 6667億4104万 | -1.58% | 11.07 | 0.81 |
| 07/11 | 2,080 | 2,087 | 2,071 | 2,077 | +0.63% | 1,161,900 | 6751億9314万 | -0.34% | 11.21 | 0.82 |
| 07/10 | 2,060 | 2,064 | 2,037 | 2,064 | -0.67% | 1,329,300 | 6709億6709万 | -0.91% | 11.14 | 0.82 |
| 07/09 | 2,065 | 2,085 | 2,049 | 2,078 | +0.29% | 1,337,200 | 6755億1822万 | -0.1% | 11.21 | 0.82 |
| 07/08 | 2,094 | 2,104 | 2,057 | 2,072 | -1.05% | 833,500 | 6735億6774万 | -0.24% | 11.18 | 0.82 |
| 07/05 | 2,119 | 2,120 | 2,092 | 2,094 | -1.23% | 706,000 | 6807億1952万 | +0.96% | 11.3 | 0.83 |
| 07/04 | 2,105 | 2,123 | 2,093 | 2,120 | +0.71% | 591,600 | 6891億7162万 | +2.42% | 11.44 | 0.84 |
| 07/03 | 2,091 | 2,110 | 2,086 | 2,105 | +0.81% | 800,100 | 6842億9541万 | +1.99% | 11.36 | 0.83 |
| 07/02 | 2,091 | 2,100 | 2,074 | 2,088 | -0.52% | 964,000 | 6787億6903万 | +1.41% | 11.27 | 0.83 |
| 07/01 | 2,118 | 2,124 | 2,082 | 2,099 | +0.05% | 1,191,000 | 6823億4492万 | +2.19% | 11.33 | 0.83 |
| 06/28 | 2,108 | 2,124 | 2,091 | 2,098 | -0.76% | 1,019,500 | 6820億1984万 | +2.44% | 11.32 | 0.83 |
| 06/27 | 2,106 | 2,117 | 2,087 | 2,114 | +0.96% | 1,163,100 | 6872億2114万 | +3.53% | 11.41 | 0.84 |
| 06/26 | 2,096 | 2,100 | 2,087 | 2,094 | -0.24% | 842,700 | 6807億1952万 | +2.9% | 11.3 | 0.83 |
| 06/25 | 2,095 | 2,106 | 2,086 | 2,099 | +1.11% | 1,130,300 | 6823億4492万 | +3.4% | 11.33 | 0.83 |
| 06/24 | 2,060 | 2,079 | 2,058 | 2,076 | +0.58% | 872,600 | 6748億6806万 | +2.47% | 11.2 | 0.82 |
| 06/21 | 2,060 | 2,080 | 2,060 | 2,064 | +0.63% | 1,847,300 | 6709億6709万 | +2.13% | 11.14 | 0.82 |
| 06/20 | 2,051 | 2,065 | 2,037 | 2,051 | -0.68% | 1,107,200 | 6667億4104万 | +1.69% | 11.07 | 0.81 |
| 06/19 | 2,071 | 2,083 | 2,058 | 2,065 | +0.29% | 879,100 | 6712億9217万 | +2.63% | 11.14 | 0.82 |
| 06/18 | 2,050 | 2,061 | 2,036 | 2,059 | +1.18% | 915,700 | 6693億4168万 | +2.59% | 11.11 | 0.82 |
| 06/17 | 2,089 | 2,089 | 2,035 | 2,035 | -3.1% | 969,900 | 6615億3974万 | +1.55% | 10.98 | 0.81 |
| 06/14 | 2,080 | 2,105 | 2,072 | 2,100 | +1.11% | 1,402,400 | 6826億7000万 | +4.53% | 11.33 | 0.83 |
| 06/13 | 2,120 | 2,129 | 2,072 | 2,077 | -1.56% | 1,155,400 | 6751億9314万 | +3.13% | 11.21 | 0.82 |
| 06/12 | 2,106 | 2,125 | 2,104 | 2,110 | -0.19% | 936,700 | 6859億2081万 | +4.51% | 11.39 | 0.84 |
| 06/11 | 2,103 | 2,150 | 2,103 | 2,114 | +0.67% | 1,782,100 | 6872億2114万 | +4.55% | 11.41 | 0.84 |
| 06/10 | 2,074 | 2,103 | 2,071 | 2,100 | +2.24% | 1,801,100 | 6826億7000万 | +3.75% | 11.33 | 0.83 |
| 06/07 | 2,048 | 2,068 | 2,042 | 2,054 | +0.64% | 1,308,900 | 6677億1628万 | +1.33% | 11.09 | 0.81 |
| 06/06 | 2,054 | 2,088 | 2,032 | 2,041 | +2.36% | 2,846,600 | 6634億9023万 | +0.44% | 11.01 | 0.81 |
| 06/05 | 2,007 | 2,009 | 1,978 | 1,994 | -0.55% | 1,319,400 | 6482億1142万 | -2.11% | 10.76 | 0.79 |
| 06/04 | 1,991 | 2,008 | 1,982 | 2,005 | +0.05% | 1,202,000 | 6517億8731万 | -1.96% | 10.82 | 0.79 |
| 06/03 | 2,000 | 2,025 | 1,990 | 2,004 | +0.55% | 1,394,500 | 6514億6223万 | -2.29% | 10.82 | 0.79 |
| 05/31 | 1,983 | 2,002 | 1,972 | 1,993 | +1.17% | 1,855,500 | 6478億8634万 | -3.11% | 10.76 | 0.79 |
| 05/30 | 1,950 | 1,972 | 1,939 | 1,970 | +0.2% | 1,132,400 | 6404億948万 | -4.51% | 10.63 | 0.78 |
| 05/29 | 1,970 | 1,981 | 1,959 | 1,966 | 0% | 1,224,600 | 6391億915万 | -4.98% | 10.61 | 0.78 |
| 05/28 | 1,951 | 1,969 | 1,943 | 1,966 | +1.13% | 1,060,800 | 6391億915万 | -5.25% | 10.61 | 0.78 |
| 05/27 | 1,950 | 1,950 | 1,926 | 1,944 | -0.72% | 966,200 | 6319億5737万 | -6.63% | 10.49 | 0.77 |
| 05/24 | 1,930 | 1,967 | 1,918 | 1,958 | +0.93% | 1,448,400 | 6365億851万 | -6.27% | 10.57 | 0.78 |
| 05/23 | 1,946 | 1,950 | 1,904 | 1,940 | -1.32% | 2,375,900 | 6306億5705万 | -7.44% | 10.47 | 0.77 |
| 05/22 | 1,989 | 1,989 | 1,966 | 1,966 | -1.01% | 1,448,900 | 6391億915万 | -6.6% | 10.61 | 0.78 |
| 05/21 | 1,974 | 1,988 | 1,969 | 1,986 | +0.56% | 1,555,500 | 6456億1077万 | -6.05% | 10.72 | 0.79 |
| 05/20 | 1,966 | 1,977 | 1,954 | 1,975 | +1.33% | 1,952,700 | 6420億3488万 | -6.88% | 10.66 | 0.78 |
| 05/17 | 1,915 | 1,949 | 1,905 | 1,949 | +1.25% | 2,297,400 | 6335億8278万 | -8.45% | 10.52 | 0.77 |
| 05/16 | 1,951 | 1,965 | 1,903 | 1,925 | -1.28% | 2,820,800 | 6257億8084万 | -9.96% | 10.39 | 0.76 |
| 05/15 | 1,980 | 1,981 | 1,932 | 1,950 | -1.56% | 4,375,700 | 6339億786万 | -9.18% | 10.52 | 0.77 |
| 05/14 | 2,017 | 2,045 | 1,965 | 1,981 | -8.58% | 6,421,600 | 6439億8537万 | -8.07% | 10.69 | 0.79 |
| 05/13 | 2,211 | 2,239 | 2,140 | 2,167 | -2.43% | 2,272,600 | 7044億5043万 | +0.28% | 11.69 | 0.86 |
| 05/10 | 2,230 | 2,239 | 2,215 | 2,221 | +0.68% | 1,115,200 | 7220億480万 | +2.92% | 11.99 | 0.88 |
| 05/09 | 2,190 | 2,223 | 2,185 | 2,206 | +1.71% | 851,200 | 7171億2858万 | +2.51% | 11.91 | 0.87 |
| 05/08 | 2,165 | 2,179 | 2,160 | 2,169 | -0.5% | 994,000 | 7051億59万 | +1.07% | 11.71 | 0.86 |
| 05/07 | 2,190 | 2,190 | 2,159 | 2,180 | +0.46% | 1,077,400 | 7086億7648万 | +1.82% | 11.77 | 0.86 |
| 05/02 | 2,173 | 2,183 | 2,159 | 2,170 | -0.09% | 659,300 | 7054億2567万 | +1.59% | 11.71 | 0.86 |
| 05/01 | 2,157 | 2,174 | 2,135 | 2,172 | -0.37% | 1,162,400 | 7060億7583万 | +1.78% | 11.72 | 0.86 |
| 04/30 | 2,190 | 2,197 | 2,168 | 2,180 | +0.23% | 929,600 | 7086億7648万 | +2.3% | 11.77 | 0.86 |
| 04/26 | 2,132 | 2,177 | 2,124 | 2,175 | +1.16% | 896,000 | 7070億5107万 | +2.21% | 11.74 | 0.86 |
| 04/25 | 2,155 | 2,176 | 2,149 | 2,150 | -0.28% | 992,100 | 6989億2405万 | +1.13% | 11.6 | 0.85 |
| 04/24 | 2,150 | 2,170 | 2,146 | 2,156 | +0.61% | 1,081,000 | 7008億7454万 | +1.51% | 11.64 | 0.85 |
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 | 1,656 828 10/18 | 590 295 3/17 | 9,719,000 19,438,000 8/9 | - | - | +16.01% 4/21 | -24.92% 11/19 |
| 2009年 3月期 | 1,008 504 6/5 | 266 133 2/20 | 10,474,500 20,949,000 8/1 | - | - | +35.9% 4/13 | -41.14% 10/27 |
| 2010年 3月期 | 666 333 6/3 | 374 187 4/1 | 19,171,500 38,343,000 5/29 | - | - | +23.44% 6/2 | -15.27% 10/2 |
| 2011年 3月期 | 614 307 2/18 | 404 202 3/15 | 8,757,000 17,514,000 4/27 | 1845億5670万 | 1214億3470万 | +10.14% 3/30 | -23.38% 3/15 |
| 2012年 3月期 | 708 354 7/19 | 404 202 12/30 | 14,638,500 29,277,000 5/12 | 2128億1131万 | 1214億3470万 | +14.19% 5/12 | -16.08% 11/16 |
| 2013年 3月期 | 578 289 3/21 | 294 147 10/15 147 10/1 | 22,019,500 44,039,000 2/22 | 1737億3579万 | 883億7080万 | +23.82% 5/7 | -13.79% 8/3 |
| 2014年 3月期 | 992 496 1/16 | 474 237 4/2 | 13,821,000 27,642,000 4/24 | 2981億7630万 | 1424億7537万 | +32.77% 5/10 | -15.46% 2/4 |
| 2015年 3月期 | 1,332 666 1/29 | 722 361 4/11 | 11,994,000 23,988,000 2/4 | 4003億7383万 | 2170億1945万 | +16.33% 11/4 | -11.74% 2/5 |
| 2016年 3月期 | 1,658 829 6/23 | 798 399 2/12 | 14,416,000 28,832,000 7/22 | 4983億6322万 | 2594億1460万 | +13.2% 4/22 | -23.35% 2/12 |
| 2017年 3月期 | 2,110 1,055 3/10 | 848 424 4/8 | 8,205,500 16,411,000 8/1 | 6859億2081万 | 2756億6865万 | +15.32% 8/4 | -12.93% 7/6 |
| 2018年 3月期 | 2,733 11/9 | 1,850 925 5/30 | 19,000,500 38,001,000 5/31 | 8884億4625万 | 6013億9976万 | +12.16% 7/20 | -11.81% 2/13 |
| 2019年 3月期 | 2,112 4/2 | 1,334 12/26 | 4,596,300 10/5 | 6865億7097万 | 4336億5799万 | +9.35% 2/5 | -12.19% 10/26 |
| 2020年 3月期 | 1,852 4/15 | 1,012 3/23 | 4,041,900 3/24 | 6020億4993万 | 3289億8192万 | +10.67% 11/11 | -25.21% 3/13 |
| 2021年 3月期 | 2,236 3/26 | 1,122 4/6 | 3,842,200 8/3 | 7268億8101万 | 3647億4083万 | +13.83% 9/10 | -7.58% 12/23 |
| 2022年 3月期 | 2,249 9/14 | 1,589 3/9 | 3,663,200 8/3 | 7311億707万 | 5165億5363万 | +10.69% 9/14 | -11.58% 3/9 |
| 2023年 3月期 | 1,974 5/20 | 1,502 11/4 | 3,833,700 11/1 | 6417億980万 | 4882億7159万 | +9.59% 2/27 | -9.46% 9/26 |
| 2024年 3月期 | 2,130 3/22 | 1,596 6/1 | 20,031,600 2/29 | 6924億2243万 | 5188億2920万 | +7.16% 2/28 | -8.97% 12/14 |
| 最新 | 1,841 2024/9/18 | 670,700 | 5984億7403万 | -1.29% 1,865 | |||