株価チャート
株価
9/18
- 前日 (9/17)
- 902
- 始値
- 900
- 高値
- 905
- 安値
- 894
- 終値 +0.11%
- 903
- 出来高 -27.51%
- 2,893,600
乖離率
- 株価（5日）
移動平均値 - +0.56%
898 - 株価（25日）
移動平均値 - +3.44%
873 - 出来高（5日）
移動平均値 - -37.52%
4,631,360
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 | 900 | 905 | 894 | 903 | +0.11% | 2,893,600 | 1兆3601億 | +3.44% | 24.71 | 0.69 |
| 09/17 | 898 | 904 | 884 | 902 | +0.89% | 3,991,900 | 1兆3586億 | +3.68% | 24.68 | 0.69 |
| 09/13 | 904 | 907 | 889 | 894 | -1.11% | 4,293,700 | 1兆3466億 | +3.11% | 24.47 | 0.68 |
| 09/12 | 900 | 904 | 891 | 904 | +2.03% | 4,247,800 | 1兆3616億 | +4.51% | 24.74 | 0.69 |
| 09/11 | 891 | 893 | 873 | 886 | -1.56% | 7,729,800 | 1兆3345億 | +2.78% | 24.25 | 0.68 |
| 09/10 | 909 | 919 | 900 | 900 | -0.11% | 6,506,900 | 1兆3556億 | +4.65% | 24.63 | 0.69 |
| 09/09 | 876 | 916 | 875 | 901 | +0.45% | 8,796,800 | 1兆3571億 | +5.5% | 24.66 | 0.69 |
| 09/06 | 918 | 927 | 894 | 897 | -2.07% | 5,234,400 | 1兆3511億 | +5.28% | 24.55 | 0.69 |
| 09/05 | 886 | 922 | 884 | 916 | +2% | 7,356,500 | 1兆3797億 | +7.39% | 25.07 | 0.7 |
| 09/04 | 887 | 904 | 880 | 898 | -1.54% | 5,836,100 | 1兆3526億 | +5.4% | 24.58 | 0.69 |
| 09/03 | 888 | 914 | 888 | 912 | +4.11% | 6,643,000 | 1兆3737億 | +7.17% | 24.96 | 0.7 |
| 09/02 | 866 | 878 | 861 | 876 | +3.18% | 4,753,700 | 1兆3195億 | +3.06% | 23.97 | 0.67 |
| 08/30 | 849 | 850 | 844 | 849 | +0.71% | 4,910,800 | 1兆2788億 | -0.12% | 23.23 | 0.65 |
| 08/29 | 839 | 847 | 834 | 843 | +0.96% | 3,738,000 | 1兆2698億 | -0.82% | 23.07 | 0.65 |
| 08/28 | 829 | 835 | 825 | 835 | -1.07% | 3,993,700 | 1兆2577億 | -1.88% | 22.85 | 0.64 |
| 08/27 | 841 | 848 | 840 | 844 | +0.36% | 2,215,000 | 1兆2713億 | -1.06% | 23.1 | 0.65 |
| 08/26 | 862 | 865 | 838 | 841 | -2.44% | 3,791,100 | 1兆2667億 | -1.64% | 23.02 | 0.64 |
| 08/23 | 862 | 866 | 857 | 862 | +0.35% | 2,242,800 | 1兆2984億 | +0.47% | 23.59 | 0.66 |
| 08/22 | 855 | 862 | 851 | 859 | 0% | 3,030,300 | 1兆2939億 | -0.23% | 23.51 | 0.66 |
| 08/21 | 868 | 874 | 853 | 859 | -1.04% | 4,186,800 | 1兆2939億 | -0.46% | 23.51 | 0.66 |
| 08/20 | 868 | 873 | 863 | 868 | +2.12% | 4,270,500 | 1兆3074億 | +0.35% | 23.75 | 0.66 |
| 08/19 | 860 | 868 | 848 | 850 | -0.93% | 3,325,900 | 1兆2803億 | -1.96% | 23.26 | 0.65 |
| 08/16 | 869 | 873 | 854 | 858 | +3% | 5,780,100 | 1兆2923億 | -1.38% | 23.48 | 0.66 |
| 08/15 | 826 | 844 | 823 | 833 | -0.12% | 4,212,500 | 1兆2547億 | -4.58% | 22.8 | 0.64 |
| 08/14 | 831 | 841 | 826 | 834 | +0.72% | 4,174,300 | 1兆2562億 | -4.79% | 22.82 | 0.64 |
| 08/13 | 828 | 837 | 822 | 828 | -0.6% | 6,198,800 | 1兆2472億 | -5.8% | 22.66 | 0.63 |
| 08/09 | 852 | 853 | 819 | 833 | -0.12% | 4,998,500 | 1兆2547億 | -5.56% | 22.8 | 0.64 |
| 08/08 | 835 | 848 | 823 | 834 | -0.48% | 4,150,100 | 1兆2562億 | -5.76% | 22.82 | 0.64 |
| 08/07 | 802 | 858 | 800 | 838 | +0.72% | 5,805,300 | 1兆2622億 | -5.63% | 22.93 | 0.64 |
| 08/06 | 813 | 854 | 813 | 832 | +11.83% | 9,332,600 | 1兆2532億 | -6.62% | 22.77 | 0.64 |
| 08/05 | 790 | 804 | 735 | 744 | -13.59% | 10,426,700 | 1兆1206億 | -16.78% | 20.36 | 0.57 |
| 08/02 | 880 | 888 | 856 | 861 | -6.51% | 11,115,000 | 1兆2969億 | -4.33% | 23.56 | 0.66 |
| 08/01 | 887 | 935 | 846 | 921 | +3.02% | 15,761,900 | 1兆3872億 | +2.22% | 25.2 | 0.71 |
| 07/31 | 877 | 901 | 871 | 894 | +1.94% | 5,669,900 | 1兆3466億 | -0.67% | 24.47 | 0.68 |
| 07/30 | 874 | 886 | 871 | 877 | -0.57% | 4,124,700 | 1兆3210億 | -2.56% | 24 | 0.67 |
| 07/29 | 882 | 886 | 872 | 882 | +1.73% | 4,137,700 | 1兆3285億 | -2% | 24.14 | 0.68 |
| 07/26 | 852 | 872 | 849 | 867 | +1.17% | 3,702,200 | 1兆3059億 | -3.56% | 23.73 | 0.66 |
| 07/25 | 864 | 866 | 855 | 857 | -1.38% | 4,905,600 | 1兆2908億 | -4.57% | 23.45 | 0.66 |
| 07/24 | 880 | 885 | 869 | 869 | -2.47% | 3,621,800 | 1兆3089億 | -3.23% | 23.78 | 0.67 |
| 07/23 | 891 | 901 | 888 | 891 | -0.34% | 3,164,500 | 1兆3421億 | -0.45% | 24.38 | 0.68 |
| 07/22 | 905 | 908 | 893 | 894 | -1.54% | 2,756,200 | 1兆3466億 | +0.22% | 24.47 | 0.68 |
| 07/19 | 915 | 916 | 905 | 908 | -1.52% | 3,622,900 | 1兆3677億 | +2.14% | 24.85 | 0.7 |
| 07/18 | 920 | 927 | 919 | 922 | +0.22% | 3,943,900 | 1兆3887億 | +4.3% | 25.23 | 0.71 |
| 07/17 | 912 | 922 | 911 | 920 | +1.1% | 4,117,800 | 1兆3857億 | +4.55% | 25.18 | 0.7 |
| 07/16 | 917 | 920 | 907 | 910 | -1.52% | 3,731,500 | 1兆3707億 | +3.76% | 24.9 | 0.7 |
| 07/12 | 920 | 928 | 914 | 924 | 0% | 3,547,600 | 1兆3918億 | +5.72% | 25.29 | 0.71 |
| 07/11 | 927 | 932 | 923 | 924 | +0.11% | 5,220,400 | 1兆3918億 | +6.21% | 25.29 | 0.71 |
| 07/10 | 921 | 928 | 916 | 923 | +1.32% | 7,322,900 | 1兆3903億 | +6.58% | 25.26 | 0.71 |
| 07/09 | 900 | 914 | 899 | 911 | +1.11% | 4,253,100 | 1兆3722億 | +5.56% | 24.93 | 0.7 |
| 07/08 | 909 | 911 | 899 | 901 | -0.88% | 5,151,500 | 1兆3571億 | +4.77% | 24.66 | 0.69 |
| 07/05 | 915 | 925 | 908 | 909 | -0.76% | 4,354,500 | 1兆3692億 | +5.94% | 24.88 | 0.7 |
| 07/04 | 916 | 923 | 913 | 916 | +0.44% | 4,445,000 | 1兆3797億 | +7.13% | 25.07 | 0.7 |
| 07/03 | 900 | 916 | 900 | 912 | +0.88% | 4,373,000 | 1兆3737億 | +7.17% | 24.96 | 0.7 |
| 07/02 | 891 | 909 | 888 | 904 | -1.53% | 6,812,200 | 1兆3616億 | +6.73% | 24.74 | 0.69 |
| 07/01 | 920 | 927 | 904 | 918 | +2.8% | 8,398,300 | 1兆3827億 | +8.77% | 25.12 | 0.7 |
| 06/28 | 894 | 898 | 888 | 893 | +0.56% | 5,076,400 | 1兆3451億 | +6.31% | 24.44 | 0.68 |
| 06/27 | 891 | 894 | 879 | 888 | -0.89% | 5,704,400 | 1兆3375億 | +6.22% | 24.3 | 0.68 |
| 06/26 | 880 | 897 | 872 | 896 | +0.79% | 7,499,600 | 1兆3496億 | +7.56% | 24.52 | 0.69 |
| 06/25 | 878 | 889 | 875 | 889 | +2.18% | 6,430,900 | 1兆3390億 | +7.11% | 24.33 | 0.68 |
| 06/24 | 874 | 881 | 867 | 870 | +0.93% | 6,459,400 | 1兆3104億 | +5.2% | 23.81 | 0.67 |
| 06/21 | 861 | 877 | 858 | 862 | +1.29% | 11,037,300 | 1兆2984億 | +4.48% | 23.59 | 0.66 |
| 06/20 | 845 | 852 | 839 | 851 | +1.67% | 7,342,100 | 1兆2818億 | +3.28% | 23.29 | 0.65 |
| 06/19 | 817 | 837 | 814 | 837 | +3.72% | 8,702,900 | 1兆2607億 | +1.82% | 22.91 | 0.64 |
| 06/18 | 812 | 813 | 801 | 807 | +0.25% | 4,813,500 | 1兆2155億 | -1.94% | 22.09 | 0.62 |
| 06/17 | 815 | 815 | 800 | 805 | -1.23% | 5,910,000 | 1兆2125億 | -2.66% | 22.03 | 0.62 |
| 06/14 | 798 | 821 | 795 | 815 | +1.75% | 7,747,400 | 1兆2276億 | -1.93% | 22.3 | 0.62 |
| 06/13 | 819 | 820 | 800 | 801 | -2.55% | 6,627,700 | 1兆2065億 | -4.07% | 21.92 | 0.61 |
| 06/12 | 833 | 840 | 819 | 822 | -2.26% | 6,425,000 | 1兆2381億 | -2.03% | 22.5 | 0.63 |
| 06/11 | 839 | 844 | 833 | 841 | +0.48% | 3,908,200 | 1兆2667億 | -0.12% | 23.02 | 0.64 |
| 06/10 | 830 | 842 | 830 | 837 | +1.21% | 3,715,200 | 1兆2607億 | -0.83% | 22.91 | 0.64 |
| 06/07 | 828 | 830 | 822 | 827 | 0% | 3,299,900 | 1兆2457億 | -2.36% | 22.63 | 0.63 |
| 06/06 | 830 | 831 | 818 | 827 | -0.72% | 6,251,100 | 1兆2457億 | -2.71% | 22.63 | 0.63 |
| 06/05 | 847 | 847 | 826 | 833 | -1.77% | 4,559,600 | 1兆2547億 | -2.46% | 22.8 | 0.64 |
| 06/04 | 840 | 848 | 835 | 848 | +0.36% | 4,110,700 | 1兆2773億 | -1.05% | 23.21 | 0.65 |
| 06/03 | 840 | 851 | 840 | 845 | +1.68% | 4,350,100 | 1兆2728億 | -1.63% | 23.12 | 0.65 |
| 05/31 | 818 | 834 | 817 | 831 | +2.21% | 14,912,800 | 1兆2517億 | -3.48% | 22.74 | 0.64 |
| 05/30 | 806 | 815 | 802 | 813 | -0.12% | 6,314,300 | 1兆2246億 | -5.9% | 22.25 | 0.62 |
| 05/29 | 820 | 824 | 813 | 814 | -1.21% | 4,571,100 | 1兆2261億 | -6.33% | 22.28 | 0.62 |
| 05/28 | 818 | 824 | 816 | 824 | +1.1% | 3,831,200 | 1兆2411億 | -5.5% | 22.55 | 0.63 |
| 05/27 | 817 | 818 | 808 | 815 | +0.25% | 3,763,700 | 1兆2276億 | -6.96% | 22.3 | 0.62 |
| 05/24 | 800 | 814 | 800 | 813 | +0.74% | 3,931,200 | 1兆2246億 | -7.51% | 22.25 | 0.62 |
| 05/23 | 807 | 812 | 800 | 807 | -0.25% | 5,759,000 | 1兆2155億 | -8.61% | 22.09 | 0.62 |
| 05/22 | 811 | 815 | 809 | 809 | -1.1% | 5,343,000 | 1兆2185億 | -8.9% | 22.14 | 0.62 |
| 05/21 | 826 | 831 | 818 | 818 | -2.04% | 5,778,300 | 1兆2321億 | -8.3% | 22.39 | 0.63 |
| 05/20 | 822 | 843 | 821 | 835 | +2.45% | 6,642,400 | 1兆2577億 | -6.81% | 22.85 | 0.64 |
| 05/17 | 810 | 823 | 810 | 815 | -0.37% | 6,294,200 | 1兆2276億 | -9.44% | 22.3 | 0.62 |
| 05/16 | 849 | 862 | 806 | 818 | -3.31% | 14,310,600 | 1兆2321億 | -9.51% | 22.39 | 0.63 |
| 05/15 | 922 | 927 | 826 | 846 | -7.84% | 17,672,100 | 1兆2743億 | -6.83% | 23.15 | 0.65 |
| 05/14 | 903 | 919 | 902 | 918 | +1.77% | 5,972,600 | 1兆3827億 | +0.88% | 25.12 | 0.7 |
| 05/13 | 901 | 908 | 893 | 902 | -0.55% | 3,083,200 | 1兆3586億 | -0.88% | 24.68 | 0.69 |
| 05/10 | 908 | 917 | 905 | 907 | +0.22% | 4,049,300 | 1兆3662億 | -0.33% | 24.82 | 0.69 |
| 05/09 | 895 | 911 | 894 | 905 | +0.89% | 3,158,600 | 1兆3631億 | -0.44% | 24.77 | 0.69 |
| 05/08 | 901 | 904 | 895 | 897 | -0.55% | 3,554,600 | 1兆3511億 | -1.32% | 24.55 | 0.69 |
| 05/07 | 905 | 908 | 893 | 902 | +0.11% | 3,998,300 | 1兆3586億 | -0.88% | 24.68 | 0.69 |
| 05/02 | 912 | 915 | 901 | 901 | -1.96% | 3,267,300 | 1兆3571億 | -0.99% | 24.66 | 0.69 |
| 05/01 | 912 | 922 | 911 | 919 | -0.33% | 2,288,800 | 1兆3842億 | +0.77% | 25.15 | 0.7 |
| 04/30 | 909 | 922 | 903 | 922 | +2.79% | 5,071,700 | 1兆3887億 | +1.1% | 25.23 | 0.71 |
| 04/26 | 892 | 901 | 884 | 897 | +0.11% | 3,506,400 | 1兆3511億 | -1.75% | 24.55 | 0.69 |
| 04/25 | 914 | 914 | 893 | 896 | -1.54% | 3,176,500 | 1兆3496億 | -2.08% | 24.52 | 0.69 |
| 04/24 | 907 | 914 | 901 | 910 | +0.11% | 3,278,300 | 1兆3707億 | -0.76% | 24.9 | 0.7 |
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 | 1,190 7/9 | 611 3/18 | 14,300,000 10/5 | - | - | +8.28% 6/7 | -13.07% 1/22 |
| 2009年 3月期 | 790 5/8 | 298 3/12 | 15,258,000 5/8 | - | - | +13.71% 3/24 | -31.49% 10/27 |
| 2010年 3月期 | 482 3/31 3/30 | 287 11/19 | 21,356,500 11/20 | 7260億3081万 | - | +12.57% 12/28 | -12.62% 10/5 |
| 2011年 3月期 | 649 2/16 | 396 9/1 | 29,608,500 2/3 | 9775億8091万 | 5964億9004万 | +11.64% 11/22 | -24.17% 3/15 |
| 2012年 3月期 | 621 8/1 | 410 1/11 1/10 他2件 | 21,881,000 5/11 | 9354億484万 | 6175億7808万 | +7.88% 2/20 | -12.32% 10/5 |
| 2013年 3月期 | 487 3/21 | 275 10/11 | 17,673,000 3/12 | 7335億6225万 | 4142億2920万 | +15.78% 1/4 | -13.28% 6/4 |
| 2014年 3月期 | 593 5/22 5/21 | 399 4/4 | 17,683,000 6/6 | 8932億2878万 | 6010億891万 | +17.82% 5/21 | -14.77% 6/13 |
| 2015年 3月期 | 758 3/23 3/18 | 402 5/21 5/7 | 18,279,900 3/11 | 1兆1417億 | 6055億2781万 | +13.39% 3/17 | -7.23% 10/17 |
| 2016年 3月期 | 847 7/24 | 541 2/12 | 15,931,600 2/4 | 1兆2758億 | 8149億186万 | +10.54% 11/9 | -17.01% 8/25 |
| 2017年 3月期 | 907 2/23 | 437 6/28 | 19,934,500 3/15 | 1兆3662億 | 6582億4790万 | +14.77% 7/27 | -13.27% 6/28 |
| 2018年 3月期 | 1,320 1/9 | 802 4/17 4/14 他2件 | 19,296,900 11/30 | 1兆9883億 | 1兆2080億 | +8.28% 7/3 | -12.85% 2/13 |
| 2019年 3月期 | 1,125 10/2 | 762 12/25 | 21,826,300 5/31 | 1兆6945億 | 1兆1477億 | +9.69% 10/2 | -14.59% 10/26 |
| 2020年 3月期 | 888 11/8 | 547 3/13 | 33,498,000 3/13 | 1兆3375億 | 8239億3959万 | +10.86% 9/11 | -19.03% 3/12 |
| 2021年 3月期 | 895 3/23 | 543 11/5 | 15,696,700 11/5 | 1兆3481億 | 8179億1444万 | +15.6% 1/25 | -8.99% 7/31 |
| 2022年 3月期 | 1,063 9/14 | 717 3/9 | 24,650,000 12/2 | 1兆6011億 | 1兆800億 | +9.54% 9/14 | -12.08% 3/9 |
| 2023年 3月期 | 828 2/24 | 653 10/13 | 22,458,300 5/31 | 1兆2472億 | 9836億613万 | +11.43% 2/21 | -7.44% 9/30 |
| 2024年 3月期 | 987 9/25 | 763 4/6 | 21,780,800 3/14 | 1兆4867億 | 1兆1492億 | +10.91% 9/15 | -9.57% 12/26 |
| 最新 | 903 2024/9/18 | 2,893,600 | 1兆3601億 | +3.44% 873 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- 14%（1.14倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 40%（1.4倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/09/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
275円（2012/10/11） - 228%（3.28倍）
903円（9/18）