株価チャート
株価
9/19
- 前日 (9/18)
- 1,286
- 始値
- 1,305
- 高値
- 1,325
- 安値
- 1,301
- 終値 +2.1%
- 1,313
- 出来高 +40.83%
- 789,800
乖離率
- 株価（5日）
移動平均値 - +1.94%
1,288 - 株価（25日）
移動平均値 - +1.16%
1,298 - 出来高（5日）
移動平均値 - +6.97%
738,360
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,305 | 1,325 | 1,301 | 1,313 | +2.1% | 789,800 | 3636億2574万 | +1.16% | 6.24 | 0.94 |
| 09/18 | 1,278 | 1,291 | 1,272 | 1,286 | +1.18% | 560,800 | 3561億4828万 | -0.77% | 6.12 | 0.92 |
| 09/17 | 1,281 | 1,289 | 1,253 | 1,271 | -0.47% | 817,400 | 3519億9414万 | -1.78% | 6.04 | 0.91 |
| 09/13 | 1,285 | 1,294 | 1,275 | 1,277 | -1.08% | 729,000 | 3536億5580万 | -1.16% | 6.07 | 0.91 |
| 09/12 | 1,279 | 1,300 | 1,275 | 1,291 | +3.36% | 794,800 | 3575億3300万 | +0.16% | 6.14 | 0.92 |
| 09/11 | 1,266 | 1,276 | 1,235 | 1,249 | -1.65% | 1,049,000 | 3459億140万 | -2.8% | 5.94 | 0.89 |
| 09/10 | 1,269 | 1,281 | 1,263 | 1,270 | +0.16% | 773,700 | 3517億1720万 | -0.94% | 6.04 | 0.91 |
| 09/09 | 1,242 | 1,270 | 1,237 | 1,268 | -1.4% | 847,000 | 3511億6332万 | -0.55% | 6.03 | 0.91 |
| 09/06 | 1,295 | 1,300 | 1,278 | 1,286 | -1% | 925,000 | 3561億4828万 | +0.7% | 6.12 | 0.92 |
| 09/05 | 1,280 | 1,313 | 1,276 | 1,299 | +0.85% | 893,000 | 3597億4854万 | +1.41% | 6.18 | 0.93 |
| 09/04 | 1,300 | 1,304 | 1,283 | 1,288 | -2.94% | 1,133,900 | 3567億217万 | 0% | 6.12 | 0.92 |
| 09/03 | 1,326 | 1,332 | 1,323 | 1,327 | +0.76% | 534,500 | 3675億293万 | +2.55% | 6.31 | 0.95 |
| 09/02 | 1,325 | 1,326 | 1,306 | 1,317 | +0.92% | 642,800 | 3647億3351万 | +1.39% | 6.26 | 0.94 |
| 08/30 | 1,295 | 1,312 | 1,290 | 1,305 | +0.85% | 631,500 | 3614億1020万 | +0.23% | 6.21 | 0.93 |
| 08/29 | 1,282 | 1,299 | 1,272 | 1,294 | -0.15% | 877,600 | 3583億6383万 | -0.92% | 6.15 | 0.93 |
| 08/28 | 1,284 | 1,298 | 1,280 | 1,296 | -0.54% | 634,600 | 3589億1771万 | -1.14% | 6.16 | 0.93 |
| 08/27 | 1,284 | 1,303 | 1,281 | 1,303 | +1.01% | 593,600 | 3608億5631万 | -1.21% | 6.2 | 0.93 |
| 08/26 | 1,313 | 1,317 | 1,281 | 1,290 | -2.64% | 904,700 | 3572億5605万 | -2.64% | 6.13 | 0.92 |
| 08/23 | 1,320 | 1,332 | 1,316 | 1,325 | 0% | 469,000 | 3669億4905万 | -0.6% | 6.3 | 0.95 |
| 08/22 | 1,345 | 1,345 | 1,313 | 1,325 | +0.53% | 727,700 | 3669億4905万 | -1.12% | 6.3 | 0.95 |
| 08/21 | 1,310 | 1,319 | 1,305 | 1,318 | -0.38% | 446,700 | 3650億1045万 | -2.23% | 6.27 | 0.94 |
| 08/20 | 1,333 | 1,333 | 1,311 | 1,323 | +1.15% | 618,500 | 3663億9516万 | -2.43% | 6.29 | 0.95 |
| 08/19 | 1,314 | 1,329 | 1,305 | 1,308 | -1.36% | 700,200 | 3622億4102万 | -4.11% | 6.22 | 0.94 |
| 08/16 | 1,330 | 1,333 | 1,319 | 1,326 | +2.31% | 734,300 | 3672億2599万 | -3.42% | 6.31 | 0.95 |
| 08/15 | 1,290 | 1,310 | 1,278 | 1,296 | +3.1% | 1,033,400 | 3589億1771万 | -6.22% | 6.16 | 0.93 |
| 08/14 | 1,253 | 1,270 | 1,245 | 1,257 | +1.21% | 714,100 | 3481億1695万 | -9.63% | 5.98 | 0.9 |
| 08/13 | 1,237 | 1,247 | 1,229 | 1,242 | +2.14% | 671,600 | 3439億6281万 | -11.41% | 5.91 | 0.89 |
| 08/09 | 1,240 | 1,241 | 1,199 | 1,216 | +0.5% | 1,091,200 | 3367億6230万 | -13.94% | 5.78 | 0.87 |
| 08/08 | 1,195 | 1,234 | 1,191 | 1,210 | +0.92% | 952,900 | 3351億64万 | -15.21% | 5.75 | 0.87 |
| 08/07 | 1,141 | 1,229 | 1,129 | 1,199 | +2.57% | 1,806,100 | 3320億5427万 | -16.79% | 5.7 | 0.86 |
| 08/06 | 1,156 | 1,221 | 1,142 | 1,169 | +7.64% | 1,873,800 | 3237億4599万 | -19.6% | 5.56 | 0.84 |
| 08/05 | 1,190 | 1,220 | 1,064 | 1,086 | -17.23% | 2,667,200 | 3007億5975万 | -26.12% | 5.16 | 0.78 |
| 08/02 | 1,352 | 1,387 | 1,304 | 1,312 | -6.29% | 2,589,000 | 3633億4879万 | -11.83% | 6.24 | 0.94 |
| 08/01 | 1,450 | 1,451 | 1,379 | 1,400 | -4.5% | 1,489,800 | 3877億1975万 | -6.48% | 6.66 | 1 |
| 07/31 | 1,430 | 1,467 | 1,426 | 1,466 | +2.09% | 867,700 | 4059億9797万 | -2.66% | 6.97 | 1.05 |
| 07/30 | 1,437 | 1,446 | 1,423 | 1,436 | -0.69% | 827,000 | 3976億8969万 | -4.9% | 6.83 | 1.03 |
| 07/29 | 1,433 | 1,448 | 1,420 | 1,446 | +2.92% | 898,800 | 4004億5911万 | -4.68% | 6.88 | 1.03 |
| 07/26 | 1,399 | 1,420 | 1,394 | 1,405 | +0.64% | 768,700 | 3891億446万 | -7.63% | 6.68 | 1.01 |
| 07/25 | 1,417 | 1,417 | 1,394 | 1,396 | -2.58% | 1,052,900 | 3866億1198万 | -8.58% | 6.64 | 1 |
| 07/24 | 1,470 | 1,473 | 1,431 | 1,433 | -2.98% | 840,500 | 3968億5886万 | -6.58% | 6.81 | 1.03 |
| 07/23 | 1,483 | 1,490 | 1,469 | 1,477 | +1.03% | 670,900 | 4090億4434万 | -4.09% | 7.02 | 1.06 |
| 07/22 | 1,487 | 1,489 | 1,460 | 1,462 | -1.68% | 804,400 | 4048億9020万 | -5.19% | 6.95 | 1.05 |
| 07/19 | 1,499 | 1,500 | 1,475 | 1,487 | -0.6% | 783,400 | 4118億1376万 | -3.69% | 7.07 | 1.06 |
| 07/18 | 1,513 | 1,517 | 1,494 | 1,496 | -1.9% | 1,060,300 | 4143億625万 | -3.17% | 7.11 | 1.07 |
| 07/17 | 1,533 | 1,537 | 1,519 | 1,525 | 0% | 886,800 | 4223億3759万 | -1.42% | 7.25 | 1.09 |
| 07/16 | 1,526 | 1,537 | 1,522 | 1,525 | -0.26% | 621,000 | 4223億3759万 | -1.49% | 7.25 | 1.09 |
| 07/12 | 1,522 | 1,540 | 1,519 | 1,529 | -0.71% | 674,900 | 4234億4536万 | -1.42% | 7.27 | 1.09 |
| 07/11 | 1,544 | 1,556 | 1,535 | 1,540 | +0.65% | 874,900 | 4264億9173万 | -0.77% | 7.32 | 1.1 |
| 07/10 | 1,534 | 1,537 | 1,511 | 1,530 | -0.26% | 786,500 | 4237億2230万 | -1.48% | 7.28 | 1.09 |
| 07/09 | 1,523 | 1,545 | 1,521 | 1,534 | +0.72% | 617,900 | 4248億3007万 | -1.29% | 7.29 | 1.1 |
| 07/08 | 1,540 | 1,543 | 1,523 | 1,523 | -0.78% | 636,700 | 4217億8370万 | -2.12% | 7.24 | 1.09 |
| 07/05 | 1,561 | 1,569 | 1,535 | 1,535 | -1.85% | 688,400 | 4251億701万 | -1.54% | 7.3 | 1.1 |
| 07/04 | 1,550 | 1,573 | 1,550 | 1,564 | +0.97% | 791,600 | 4331億3835万 | +0.19% | 7.44 | 1.12 |
| 07/03 | 1,543 | 1,559 | 1,538 | 1,549 | +0.78% | 739,300 | 4289億8421万 | -0.77% | 7.37 | 1.11 |
| 07/02 | 1,554 | 1,561 | 1,533 | 1,537 | -1.09% | 836,000 | 4256億6090万 | -1.54% | 7.31 | 1.1 |
| 07/01 | 1,557 | 1,573 | 1,539 | 1,554 | +0.71% | 808,200 | 4303億6892万 | -0.51% | 7.39 | 1.11 |
| 06/28 | 1,545 | 1,556 | 1,537 | 1,543 | +0.39% | 1,082,800 | 4273億2255万 | -1.28% | 7.34 | 1.06 |
| 06/27 | 1,540 | 1,556 | 1,529 | 1,537 | -4.47% | 2,715,400 | 4256億6090万 | -1.66% | 7.31 | 1.06 |
| 06/26 | 1,599 | 1,611 | 1,569 | 1,609 | +1.26% | 920,600 | 4456億77万 | +2.81% | 7.65 | 1.11 |
| 06/25 | 1,596 | 1,598 | 1,578 | 1,589 | -0.19% | 965,400 | 4400億6192万 | +1.53% | 7.56 | 1.1 |
| 06/24 | 1,580 | 1,614 | 1,577 | 1,592 | +2.18% | 1,095,600 | 4408億9274万 | +1.66% | 7.57 | 1.1 |
| 06/21 | 1,570 | 1,590 | 1,555 | 1,558 | -0.32% | 879,400 | 4314億7669万 | -0.57% | 7.41 | 1.07 |
| 06/20 | 1,565 | 1,575 | 1,549 | 1,563 | -0.32% | 736,400 | 4328億6141万 | -0.45% | 7.43 | 1.08 |
| 06/19 | 1,572 | 1,583 | 1,563 | 1,568 | +0.19% | 481,000 | 4342億4612万 | -0.19% | 7.46 | 1.08 |
| 06/18 | 1,580 | 1,594 | 1,557 | 1,565 | +1.62% | 897,400 | 4334億1529万 | -0.45% | 7.44 | 1.08 |
| 06/17 | 1,546 | 1,549 | 1,527 | 1,540 | +1.58% | 915,000 | 4264億9173万 | -2.22% | 7.32 | 1.06 |
| 06/14 | 1,485 | 1,517 | 1,477 | 1,516 | +1.13% | 934,700 | 4198億4510万 | -3.81% | 7.21 | 1.05 |
| 06/13 | 1,535 | 1,535 | 1,493 | 1,499 | -2.73% | 773,200 | 4151億3708万 | -5.07% | 7.13 | 1.03 |
| 06/12 | 1,558 | 1,561 | 1,532 | 1,541 | -1.66% | 601,900 | 4267億6867万 | -2.53% | 7.33 | 1.06 |
| 06/11 | 1,585 | 1,591 | 1,566 | 1,567 | -1.2% | 437,500 | 4339億6918万 | -0.7% | 7.45 | 1.08 |
| 06/10 | 1,565 | 1,593 | 1,555 | 1,586 | +1.28% | 539,400 | 4392億3109万 | +0.76% | 7.54 | 1.09 |
| 06/07 | 1,552 | 1,572 | 1,540 | 1,566 | +0.58% | 544,200 | 4336億9224万 | -0.19% | 7.45 | 1.08 |
| 06/06 | 1,571 | 1,576 | 1,552 | 1,557 | +0.58% | 959,500 | 4311億9975万 | -0.51% | 7.4 | 1.07 |
| 06/05 | 1,577 | 1,583 | 1,539 | 1,548 | -3.25% | 1,160,700 | 4287億727万 | -0.9% | 7.36 | 1.07 |
| 06/04 | 1,591 | 1,611 | 1,590 | 1,600 | +0.25% | 622,900 | 4431億829万 | +2.7% | 7.61 | 1.1 |
| 06/03 | 1,600 | 1,615 | 1,594 | 1,596 | +0.5% | 632,900 | 4420億52万 | +2.9% | 7.59 | 1.1 |
| 05/31 | 1,569 | 1,595 | 1,560 | 1,588 | +2.45% | 895,700 | 4397億8497万 | +2.78% | 7.55 | 1.1 |
| 05/30 | 1,547 | 1,555 | 1,522 | 1,550 | -0.51% | 494,900 | 4447億6115万 | +0.71% | 7.37 | 1.11 |
| 05/29 | 1,570 | 1,583 | 1,555 | 1,558 | -0.45% | 666,700 | 4470億5669万 | +1.56% | 7.41 | 1.11 |
| 05/28 | 1,561 | 1,572 | 1,557 | 1,565 | +0.19% | 490,000 | 4490億6529万 | +2.49% | 7.44 | 1.12 |
| 05/27 | 1,566 | 1,585 | 1,556 | 1,562 | -0.26% | 496,300 | 4482億446万 | +2.7% | 7.43 | 1.12 |
| 05/24 | 1,565 | 1,573 | 1,548 | 1,566 | -1.14% | 532,100 | 4493億5224万 | +3.37% | 7.45 | 1.12 |
| 05/23 | 1,597 | 1,605 | 1,578 | 1,584 | -0.81% | 555,700 | 4545億1720万 | +4.9% | 7.53 | 1.13 |
| 05/22 | 1,623 | 1,623 | 1,592 | 1,597 | -1.05% | 617,800 | 4582億4746万 | +6.04% | 7.59 | 1.14 |
| 05/21 | 1,620 | 1,629 | 1,611 | 1,614 | -0.19% | 444,900 | 4631億2548万 | +7.6% | 7.68 | 1.15 |
| 05/20 | 1,627 | 1,640 | 1,609 | 1,617 | -0.61% | 665,700 | 4639億8631万 | +8.16% | 7.69 | 1.16 |
| 05/17 | 1,589 | 1,628 | 1,587 | 1,627 | +2.39% | 1,037,400 | 4668億5574万 | +9.27% | 7.74 | 1.16 |
| 05/16 | 1,604 | 1,618 | 1,565 | 1,589 | -0.94% | 659,400 | 4559億5192万 | +7.22% | 7.56 | 1.14 |
| 05/15 | 1,639 | 1,640 | 1,584 | 1,604 | -1.47% | 1,217,900 | 4602億5606万 | +8.67% | 7.63 | 1.15 |
| 05/14 | 1,590 | 1,630 | 1,583 | 1,628 | +3.3% | 1,278,100 | 4671億4268万 | +10.82% | 7.74 | 1.16 |
| 05/13 | 1,590 | 1,597 | 1,534 | 1,576 | -0.82% | 997,900 | 4522億2166万 | +7.95% | 7.49 | 1.13 |
| 05/10 | 1,566 | 1,616 | 1,539 | 1,589 | +1.92% | 3,044,100 | 4559億5192万 | +9.28% | 7.56 | 1.14 |
| 05/09 | 1,469 | 1,595 | 1,465 | 1,559 | +6.13% | 4,540,300 | 4473億4364万 | +7.74% | 7.41 | 1.12 |
| 05/08 | 1,483 | 1,491 | 1,459 | 1,469 | +0.34% | 1,171,500 | 4215億1879万 | +1.87% | 6.99 | 1.05 |
| 05/07 | 1,469 | 1,471 | 1,456 | 1,464 | +0.27% | 535,100 | 4200億8408万 | +1.39% | 6.96 | 1.05 |
| 05/02 | 1,460 | 1,466 | 1,447 | 1,460 | -0.68% | 413,700 | 4189億3631万 | +1.04% | 6.94 | 1.04 |
| 05/01 | 1,460 | 1,471 | 1,452 | 1,470 | -0.07% | 405,900 | 4218億574万 | +1.59% | 6.99 | 1.05 |
| 04/30 | 1,450 | 1,476 | 1,446 | 1,471 | +1.59% | 823,500 | 4220億9268万 | +1.52% | 7 | 1.05 |
| 04/26 | 1,419 | 1,449 | 1,411 | 1,448 | +1.69% | 585,800 | 4154億9300万 | -0.14% | 6.89 | 1.04 |
| 04/25 | 1,448 | 1,460 | 1,424 | 1,424 | -2.06% | 623,300 | 4086億637万 | -2% | 6.77 | 1.02 |
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 | 921 10/2 | 488 3/28 | 5,064,000 3/28 | - | - | +14.34% 4/30 | -21.48% 11/13 |
| 2009年 3月期 | 677 5/20 | 298 10/28 | 6,559,000 8/8 | - | - | +16.94% 4/9 | -28.33% 10/8 |
| 2010年 3月期 | 655 3/31 | 341 4/1 | 7,307,000 2/5 | 2390億3701万 | - | +20.4% 5/20 | -13% 10/5 |
| 2011年 3月期 | 679 6/16 | 363 3/15 | 5,732,000 5/12 | 2477億9561万 | 1324億7394万 | +7.77% 9/21 | -28.21% 3/15 |
| 2012年 3月期 | 563 7/22 7/21 他3件 | 391 11/24 | 4,008,000 6/15 | 2054億6234万 | 1426億9232万 | +7.88% 1/26 | -17.59% 8/23 |
| 2013年 3月期 | 787 3/21 | 424 6/4 | 3,469,000 10/19 | 2872億935万 | 1547億3540万 | +13.2% 1/4 | -10.92% 6/4 |
| 2014年 3月期 | 933 5/22 | 683 4/3 | 6,575,000 3/27 | 3404億9088万 | 2492億5538万 | +12.6% 5/13 | -12.78% 6/7 |
| 2015年 3月期 | 1,648 2/23 | 816 4/14 | 5,367,000 12/12 | 6014億2553万 | 2977億9322万 | +10.31% 2/20 | -6.83% 4/1 |
| 2016年 3月期 | 1,922 11/9 | 1,375 9/24 | 6,191,100 11/5 | 7014億1983万 | 5017億9618万 | +17.48% 11/9 | -13.32% 8/25 |
| 2017年 3月期 | 1,550 4/1 | 982 7/8 | 9,120,800 4/8 | 5656億6115万 | 3436億4371万 | +13.76% 8/4 | -17.25% 6/28 |
| 2018年 3月期 | 1,480 7/14 | 1,094 3/26 | 5,047,100 11/1 | 5179億1516万 | 3828億3729万 | +10.89% 5/12 | -11.21% 2/14 |
| 2019年 3月期 | 1,415 10/4 | 1,046 2/8 | 4,343,300 5/10 | 4951億6889万 | 3660億4004万 | +9.4% 10/2 | -23.01% 5/10 |
| 2020年 3月期 | 1,285 4/24 | 677 3/17 | 4,583,400 5/10 | 4265億4634万 | 2247億2519万 | +16.67% 11/8 | -24.13% 3/16 |
| 2021年 3月期 | 1,010 5/27 | 681 8/3 | 21,466,300 11/30 | 3191億210万 | 2151億5696万 | +15% 5/27 | -11.42% 7/31 |
| 2022年 3月期 | 958 8/3 | 767 3/9 | 3,914,900 2/2 | 2902億1908万 | 2323億5703万 | +7.05% 1/14 | -10.64% 3/9 |
| 2023年 3月期 | 1,067 3/10 | 752 4/12 | 4,366,400 11/2 | 3232億3984万 | 2278億1289万 | +13.16% 11/9 | -6% 10/13 |
| 2024年 3月期 | 1,540 11/6 | 963 4/6 | 5,387,100 11/2 | 4418億9173万 | 2917億3380万 | +20.65% 11/6 | -9.28% 8/3 |
| 最新 | 1,313 2024/9/19 | 789,800 | 3636億2574万 | +1.16% 1,298 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 33%（1.33倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- 34%（1.34倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- -17%（0.83倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- 37%（1.37倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- 98%（1.98倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- 22%（1.22倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 66%（1.66倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/09/19 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
150円（1998/01/09） - 775%（8.75倍）
1,313円（9/19）