株価チャート
株価
9/24
- 前日 (9/20)
- 1,746
- 始値
- 1,746
- 高値
- 1,746
- 安値
- 1,715
- 終値 -1.6%
- 1,718
- 出来高 -26.75%
- 709,600
乖離率
- 株価(5日)
移動平均値 - +0.29%
1,713 - 株価(25日)
移動平均値 - +1.48%
1,693 - 出来高(5日)
移動平均値 - -0.72%
714,740
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 | 1,746 | 1,746 | 1,715 | 1,718 | -1.6% | 709,600 | 2680億800万 | +1.48% | 17.69 | 0.67 |
09/20 | 1,723 | 1,763 | 1,723 | 1,746 | +2.17% | 968,700 | 2723億7600万 | +3.37% | 17.98 | 0.69 |
09/19 | 1,707 | 1,721 | 1,703 | 1,709 | +0.71% | 659,200 | 2666億400万 | +1.61% | 17.6 | 0.67 |
09/18 | 1,697 | 1,710 | 1,684 | 1,697 | 0% | 586,100 | 2647億3200万 | +1.19% | 17.48 | 0.67 |
09/17 | 1,695 | 1,703 | 1,678 | 1,697 | +0.35% | 650,100 | 2647億3200万 | +1.43% | 17.48 | 0.67 |
09/13 | 1,698 | 1,700 | 1,683 | 1,691 | -0.88% | 438,000 | 2637億9600万 | +1.44% | 17.41 | 0.66 |
09/12 | 1,701 | 1,723 | 1,690 | 1,706 | +1.43% | 806,500 | 2661億3600万 | +2.65% | 17.57 | 0.67 |
09/11 | 1,690 | 1,693 | 1,670 | 1,682 | +0.78% | 921,600 | 2623億9200万 | +1.63% | 17.32 | 0.66 |
09/10 | 1,679 | 1,681 | 1,665 | 1,669 | -0.18% | 374,700 | 2603億6400万 | +1.27% | 17.19 | 0.66 |
09/09 | 1,663 | 1,685 | 1,650 | 1,672 | -0.95% | 448,300 | 2608億3200万 | +2.08% | 17.22 | 0.66 |
09/06 | 1,707 | 1,710 | 1,681 | 1,688 | -1.06% | 428,200 | 2633億2800万 | +3.37% | 17.38 | 0.66 |
09/05 | 1,680 | 1,714 | 1,668 | 1,706 | +0.89% | 433,000 | 2661億3600万 | +4.73% | 17.57 | 0.67 |
09/04 | 1,696 | 1,715 | 1,685 | 1,691 | -2.31% | 620,400 | 2637億9600万 | +4% | 17.41 | 0.66 |
09/03 | 1,709 | 1,731 | 1,706 | 1,731 | +1.29% | 385,400 | 2700億3600万 | +6.65% | 17.83 | 0.68 |
09/02 | 1,698 | 1,710 | 1,688 | 1,709 | +1.54% | 418,500 | 2666億400万 | +5.56% | 17.6 | 0.67 |
08/30 | 1,681 | 1,690 | 1,663 | 1,683 | +0.18% | 539,600 | 2625億4800万 | +4.28% | 17.33 | 0.66 |
08/29 | 1,689 | 1,694 | 1,673 | 1,680 | -1.23% | 503,100 | 2620億8000万 | +4.35% | 17.3 | 0.66 |
08/28 | 1,705 | 1,709 | 1,689 | 1,701 | -0.64% | 412,500 | 2653億5600万 | +5.85% | 17.52 | 0.67 |
08/27 | 1,710 | 1,723 | 1,701 | 1,712 | +0.06% | 577,000 | 2670億7200万 | +6.67% | 17.63 | 0.67 |
08/26 | 1,700 | 1,718 | 1,690 | 1,711 | +0.65% | 587,400 | 2669億1600万 | +6.87% | 17.62 | 0.67 |
08/23 | 1,688 | 1,700 | 1,677 | 1,700 | +0.71% | 415,000 | 2652億 | +6.38% | 17.51 | 0.67 |
08/22 | 1,671 | 1,690 | 1,671 | 1,688 | +1.93% | 493,400 | 2633億2800万 | +5.83% | 17.38 | 0.66 |
08/21 | 1,658 | 1,667 | 1,647 | 1,656 | -0.84% | 419,100 | 2583億3600万 | +3.89% | 17.05 | 0.65 |
08/20 | 1,631 | 1,673 | 1,630 | 1,670 | +3.41% | 700,700 | 2605億2000万 | +4.77% | 17.2 | 0.66 |
08/19 | 1,605 | 1,625 | 1,593 | 1,615 | +0.56% | 628,400 | 2519億4000万 | +1.38% | 16.63 | 0.63 |
08/16 | 1,611 | 1,617 | 1,596 | 1,606 | +1.13% | 620,300 | 2505億3600万 | +0.75% | 16.54 | 0.63 |
08/15 | 1,593 | 1,618 | 1,586 | 1,588 | +0.25% | 767,600 | 2477億2800万 | -0.44% | 16.35 | 0.62 |
08/14 | 1,576 | 1,592 | 1,562 | 1,584 | +0.32% | 593,500 | 2471億400万 | -0.81% | 16.31 | 0.62 |
08/13 | 1,558 | 1,588 | 1,558 | 1,579 | +1.35% | 639,900 | 2463億2400万 | -1.19% | 16.26 | 0.62 |
08/09 | 1,576 | 1,603 | 1,550 | 1,558 | -0.89% | 730,400 | 2430億4800万 | -2.56% | 16.04 | 0.61 |
08/08 | 1,596 | 1,645 | 1,563 | 1,572 | +3.01% | 1,037,800 | 2452億3200万 | -1.87% | 16.19 | 0.62 |
08/07 | 1,507 | 1,566 | 1,489 | 1,526 | +0.79% | 562,600 | 2380億5600万 | -4.92% | 15.71 | 0.6 |
08/06 | 1,508 | 1,554 | 1,428 | 1,514 | +6.77% | 748,200 | 2361億8400万 | -5.9% | 15.59 | 0.59 |
08/05 | 1,495 | 1,506 | 1,399 | 1,418 | -8.52% | 846,200 | 2212億800万 | -12.09% | 14.6 | 0.56 |
08/02 | 1,552 | 1,565 | 1,523 | 1,550 | -1.65% | 473,100 | 2418億 | -4.38% | 15.96 | 0.61 |
08/01 | 1,596 | 1,609 | 1,563 | 1,576 | -3.67% | 389,700 | 2458億5600万 | -2.9% | 16.23 | 0.62 |
07/31 | 1,620 | 1,638 | 1,606 | 1,636 | +1.43% | 381,600 | 2552億1600万 | +0.8% | 16.85 | 0.64 |
07/30 | 1,612 | 1,625 | 1,610 | 1,613 | -0.37% | 200,400 | 2516億2800万 | -0.55% | 16.61 | 0.63 |
07/29 | 1,605 | 1,628 | 1,601 | 1,619 | +1.5% | 210,300 | 2525億6400万 | -0.12% | 16.67 | 0.64 |
07/26 | 1,608 | 1,609 | 1,592 | 1,595 | 0% | 275,600 | 2488億2000万 | -1.48% | 16.42 | 0.63 |
07/25 | 1,614 | 1,617 | 1,588 | 1,595 | -0.62% | 488,300 | 2488億2000万 | -1.42% | 16.42 | 0.63 |
07/24 | 1,629 | 1,629 | 1,604 | 1,605 | -1.47% | 383,400 | 2503億8000万 | -0.68% | 16.53 | 0.63 |
07/23 | 1,619 | 1,637 | 1,616 | 1,629 | +0.49% | 214,000 | 2541億2400万 | +0.93% | 16.77 | 0.64 |
07/22 | 1,631 | 1,631 | 1,610 | 1,621 | -0.67% | 278,700 | 2528億7600万 | +0.62% | 16.69 | 0.64 |
07/19 | 1,644 | 1,645 | 1,624 | 1,632 | -0.61% | 245,600 | 2545億9200万 | +1.49% | 16.81 | 0.64 |
07/18 | 1,630 | 1,653 | 1,623 | 1,642 | -0.36% | 516,700 | 2561億5200万 | +2.37% | 16.91 | 0.64 |
07/17 | 1,650 | 1,650 | 1,638 | 1,648 | +0.06% | 224,000 | 2570億8800万 | +2.94% | 16.97 | 0.65 |
07/16 | 1,646 | 1,656 | 1,638 | 1,647 | -0.12% | 408,500 | 2569億3200万 | +3.13% | 16.96 | 0.65 |
07/12 | 1,630 | 1,651 | 1,627 | 1,649 | +0.73% | 318,100 | 2572億4400万 | +3.45% | 16.98 | 0.65 |
07/11 | 1,648 | 1,652 | 1,634 | 1,637 | -0.24% | 357,700 | 2553億7200万 | +2.96% | 16.86 | 0.64 |
07/10 | 1,630 | 1,642 | 1,617 | 1,641 | +0.37% | 301,100 | 2559億9600万 | +3.4% | 16.9 | 0.64 |
07/09 | 1,623 | 1,642 | 1,623 | 1,635 | +1.24% | 275,200 | 2550億6000万 | +3.22% | 16.84 | 0.64 |
07/08 | 1,611 | 1,621 | 1,609 | 1,615 | +0.25% | 208,100 | 2519億4000万 | +2.02% | 16.63 | 0.63 |
07/05 | 1,635 | 1,636 | 1,605 | 1,611 | -1.47% | 318,800 | 2513億1600万 | +1.77% | 16.59 | 0.63 |
07/04 | 1,637 | 1,647 | 1,630 | 1,635 | -0.43% | 292,200 | 2550億6000万 | +3.15% | 16.84 | 0.64 |
07/03 | 1,617 | 1,650 | 1,617 | 1,642 | +1.55% | 349,000 | 2561億5200万 | +3.66% | 16.91 | 0.64 |
07/02 | 1,612 | 1,624 | 1,611 | 1,617 | -0.49% | 247,800 | 2522億5200万 | +2.15% | 16.65 | 0.63 |
07/01 | 1,615 | 1,655 | 1,607 | 1,625 | +1.12% | 512,000 | 2535億 | +2.72% | 16.73 | 0.64 |
06/28 | 1,599 | 1,610 | 1,590 | 1,607 | +0.75% | 279,300 | 2506億9200万 | +1.71% | 16.55 | 0.63 |
06/27 | 1,594 | 1,599 | 1,590 | 1,595 | +0.13% | 245,400 | 2488億2000万 | +0.95% | 16.42 | 0.63 |
06/26 | 1,595 | 1,606 | 1,589 | 1,593 | -0.13% | 273,500 | 2485億800万 | +0.82% | 16.4 | 0.63 |
06/25 | 1,591 | 1,599 | 1,584 | 1,595 | +0.76% | 282,100 | 2488億2000万 | +1.01% | 16.42 | 0.63 |
06/24 | 1,596 | 1,597 | 1,570 | 1,583 | -0.06% | 415,000 | 2469億4800万 | +0.32% | 16.3 | 0.62 |
06/21 | 1,570 | 1,589 | 1,565 | 1,584 | +1.15% | 718,200 | 2471億400万 | +0.38% | 16.31 | 0.62 |
06/20 | 1,567 | 1,569 | 1,554 | 1,566 | +0.58% | 302,700 | 2442億9600万 | -0.76% | 16.13 | 0.61 |
06/19 | 1,565 | 1,573 | 1,556 | 1,557 | +0.06% | 207,400 | 2428億9200万 | -1.33% | 16.03 | 0.61 |
06/18 | 1,535 | 1,558 | 1,535 | 1,556 | +1.17% | 310,600 | 2427億3600万 | -1.39% | 16.02 | 0.61 |
06/17 | 1,541 | 1,543 | 1,516 | 1,538 | -0.65% | 248,700 | 2399億2800万 | -2.6% | 15.84 | 0.6 |
06/14 | 1,527 | 1,548 | 1,520 | 1,548 | +1.57% | 380,800 | 2414億8800万 | -1.96% | 15.94 | 0.61 |
06/13 | 1,573 | 1,573 | 1,522 | 1,524 | -3.05% | 235,000 | 2377億4400万 | -3.42% | 15.69 | 0.6 |
06/12 | 1,556 | 1,582 | 1,552 | 1,572 | +1.42% | 339,700 | 2452億3200万 | -0.32% | 16.19 | 0.62 |
06/11 | 1,570 | 1,572 | 1,547 | 1,550 | -1.02% | 234,700 | 2418億 | -1.52% | 15.96 | 0.61 |
06/10 | 1,560 | 1,571 | 1,558 | 1,566 | +0.51% | 216,800 | 2442億9600万 | -0.38% | 16.13 | 0.61 |
06/07 | 1,550 | 1,564 | 1,546 | 1,558 | +0.52% | 207,800 | 2430億4800万 | -0.7% | 16.04 | 0.61 |
06/06 | 1,572 | 1,573 | 1,545 | 1,550 | -1.77% | 439,800 | 2418億 | -1.08% | 15.96 | 0.61 |
06/05 | 1,587 | 1,587 | 1,563 | 1,578 | -1.31% | 303,400 | 2461億6800万 | +0.83% | 16.25 | 0.62 |
06/04 | 1,615 | 1,628 | 1,588 | 1,599 | -2.02% | 326,900 | 2494億4400万 | +2.43% | 16.47 | 0.63 |
06/03 | 1,658 | 1,668 | 1,631 | 1,632 | -1.45% | 281,300 | 2545億9200万 | +4.88% | 16.81 | 0.64 |
05/31 | 1,635 | 1,659 | 1,631 | 1,656 | +2.35% | 753,900 | 2583億3600万 | +6.84% | 17.05 | 0.65 |
05/30 | 1,599 | 1,622 | 1,590 | 1,618 | +0.68% | 424,000 | 2524億800万 | +4.86% | 16.66 | 0.64 |
05/29 | 1,593 | 1,623 | 1,588 | 1,607 | +1.13% | 424,800 | 2506億9200万 | +4.49% | 16.55 | 0.63 |
05/28 | 1,590 | 1,592 | 1,580 | 1,589 | +0.06% | 209,100 | 2478億8400万 | +3.72% | 16.36 | 0.62 |
05/27 | 1,595 | 1,597 | 1,570 | 1,588 | -0.56% | 291,400 | 2477億2800万 | +3.93% | 16.35 | 0.62 |
05/24 | 1,582 | 1,607 | 1,580 | 1,597 | +0.31% | 352,200 | 2491億3200万 | +4.79% | 16.45 | 0.63 |
05/23 | 1,574 | 1,592 | 1,554 | 1,592 | +1.34% | 279,300 | 2483億5200万 | +4.74% | 16.39 | 0.62 |
05/22 | 1,574 | 1,578 | 1,564 | 1,571 | -0.76% | 291,900 | 2450億7600万 | +3.56% | 16.18 | 0.62 |
05/21 | 1,582 | 1,603 | 1,576 | 1,583 | +0.06% | 344,000 | 2469億4800万 | +4.42% | 16.3 | 0.62 |
05/20 | 1,570 | 1,590 | 1,569 | 1,582 | +0.76% | 320,300 | 2467億9200万 | +4.49% | 16.29 | 0.62 |
05/17 | 1,550 | 1,573 | 1,548 | 1,570 | +0.71% | 307,600 | 2449億2000万 | +3.84% | 16.17 | 0.62 |
05/16 | 1,573 | 1,587 | 1,543 | 1,559 | -0.51% | 338,000 | 2432億400万 | +3.25% | 16.05 | 0.61 |
05/15 | 1,580 | 1,588 | 1,560 | 1,567 | -0.82% | 512,400 | 2444億5200万 | +3.98% | 16.14 | 0.62 |
05/14 | 1,599 | 1,628 | 1,561 | 1,580 | +3.07% | 818,200 | 2464億8000万 | +5.12% | 16.27 | 0.62 |
05/13 | 1,518 | 1,535 | 1,506 | 1,533 | +0.99% | 267,200 | 2391億4800万 | +2.34% | 15.79 | 0.6 |
05/10 | 1,521 | 1,529 | 1,501 | 1,518 | -0.07% | 252,800 | 2368億800万 | +1.54% | 15.63 | 0.6 |
05/09 | 1,504 | 1,525 | 1,499 | 1,519 | +1.88% | 301,900 | 2369億6400万 | +1.81% | 15.64 | 0.6 |
05/08 | 1,485 | 1,497 | 1,483 | 1,491 | +0.2% | 257,800 | 2325億9600万 | +0.07% | 15.35 | 0.59 |
05/07 | 1,495 | 1,499 | 1,481 | 1,488 | -0.4% | 316,100 | 2321億2800万 | -0.07% | 15.32 | 0.58 |
05/02 | 1,500 | 1,503 | 1,490 | 1,494 | -0.53% | 220,600 | 2330億6400万 | +0.4% | 15.38 | 0.59 |
05/01 | 1,492 | 1,503 | 1,488 | 1,502 | +0.07% | 204,900 | 2343億1200万 | +0.87% | 15.47 | 0.59 |
04/30 | 1,500 | 1,512 | 1,485 | 1,501 | +0.6% | 375,600 | 2341億5600万 | +0.81% | 15.46 | 0.59 |
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 | 1,645 1,316 4/18 | 783 626 3/18 | 4,154,400 5,193,000 5/10 | - | - | +10.76% 5/2 | -15.94% 3/17 |
2009年 3月期 | 1,083 866 6/2 | 553 442 10/27 | 4,255,200 5,319,000 5/30 | - | - | +22.32% 12/16 | -24.54% 10/10 |
2010年 3月期 | 1,150 920 8/31 | 750 600 5/1 | 1,820,800 2,276,000 5/8 | - | - | +16.77% 5/11 | -9.61% 10/2 |
2011年 3月期 | 1,309 1,047 3/31 | 853 682 3/15 | 8,574,400 10,718,000 8/31 | 1957億8900万 | 1275億3400万 | +12.65% 3/31 | -22.68% 3/15 |
2012年 3月期 | 1,375 1,100 5/11 | 955 764 11/25 | 3,034,400 3,793,000 11/7 | 2057億 | 1428億6800万 | +9.81% 2/15 | -13.39% 8/24 |
2013年 3月期 | 1,234 987 7/10 | 923 738 10/1 | 13,655,200 17,069,000 10/1 | 1845億6900万 | 1380億600万 | +13.32% 5/7 | -13.36% 10/1 |
2014年 3月期 | 1,608 1,286 3/13 | 989 791 4/4 | 2,434,400 3,043,000 10/30 | 2623億4400万 | 1479億1700万 | +22.05% 5/21 | -13.02% 2/4 |
2015年 3月期 | 2,290 1,832 3/23 | 1,366 1,093 10/16 | 4,077,600 5,097,000 8/7 | 3737億2800万 | 2229億7200万 | +13.33% 11/18 | -8.83% 10/14 |
2016年 3月期 | 2,450 9,800 12/7 | 1,380 5,520 3/1 | 4,620,000 1,155,000 2/29 | 3998億4000万 | 2252億1600万 | +9.49% 10/30 | -19.68% 2/29 |
2017年 3月期 | 2,005 8,020 1/26 | 1,265 5,060 5/10 | 3,003,600 750,900 5/25 | 3272億1600万 | 2064億4800万 | +10.5% 5/31 | -8.79% 7/6 |
2018年 3月期 | 2,213 8,850 10/27 | 1,653 6,610 5/30 | 2,275,200 568,800 5/9 | 3610億8000万 | 2696億8800万 | +6.39% 9/19 | -6.83% 2/6 |
2019年 3月期 | 2,240 8,960 10/2 | 1,638 6,550 11/6 | 2,627,200 656,800 11/7 | 3655億6800万 | 2672億4000万 | +11.74% 5/28 | -14.24% 11/6 |
2020年 3月期 | 1,970 7,880 4/15 | 1,073 4,290 3/17 | 3,162,000 790,500 5/30 | 3215億400万 | 1750億3200万 | +6.8% 6/14 | -20.99% 3/16 |
2021年 3月期 | 1,685 6,740 3/29 | 1,135 4,540 4/3 | 2,016,000 504,000 1/28 | 2749億9200万 | 1852億3200万 | +13.23% 5/21 | -9.73% 4/27 |
2022年 3月期 | 1,618 6,470 4/7 | 1,246 4,985 3/9 | 1,371,600 342,900 8/6 | 2639億7600万 | 2033億8800万 | +10.28% 2/7 | -10.92% 3/9 |
2023年 3月期 | 1,498 5,990 3/9 | 1,249 4,995 3/23 | 1,440,400 360,100 8/4 | 2443億9200万 | 2037億9600万 | +7.82% 6/8 | -8.33% 3/23 |
2024年 3月期 | 1,517 6,066 3/27 | 1,285 5,140 5/31 | 1,784,800 446,200 8/7 | 2365億7400万 | 2097億1200万 | +8.19% 8/7 | -5.26% 10/4 |
最新 | 1,718 2024/9/24 | 709,600 | 2680億800万 | +1.48% 1,693 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 50%(1.5倍)
- 1985/12/28 vs 1984/12/28
- 26%(1.26倍)
- 1986/12/27 vs 1985/12/28
- 99%(1.99倍)
- 1987/12/28 vs 1986/12/27
- 32%(1.32倍)
- 1988/12/28 vs 1987/12/28
- 8%(1.08倍)
- 1989/12/29 vs 1988/12/28
- 79%(1.79倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/30 vs 1991/12/30
- -42%(0.58倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 24%(1.24倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/30 vs 1996/12/30
- -38%(0.62倍)
- 1998/12/30 vs 1997/12/30
- 15%(1.15倍)
- 1999/12/30 vs 1998/12/30
- -22%(0.78倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- 7%(1.07倍)
- 2002/12/30 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/30 vs 2002/12/30
- 63%(1.63倍)
- 2004/12/30 vs 2003/12/30
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/30
- 50%(1.5倍)
- 2006/12/29 vs 2005/12/30
- -5%(0.95倍)
- 2007/12/28 vs 2006/12/29
- -15%(0.85倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- 16%(1.16倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 37%(1.37倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -14%(0.86倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- -3%(0.97倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/09/24 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
244円(1983/01/25) - 605%(7.05倍)
1,718円(9/24)