株価チャート
株価
9/19
- 前日 (9/18)
- 1,567
- 始値
- 1,575
- 高値
- 1,582
- 安値
- 1,571
- 終値 +0.96%
- 1,582
- 出来高 -96%
- 400
乖離率
- 株価（5日）
移動平均値 - 0%
1,582 - 株価（25日）
移動平均値 - -1.98%
1,614 - 出来高（5日）
移動平均値 - -87.73%
3,260
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 | 1,575 | 1,582 | 1,571 | 1,582 | +0.96% | 400 | 67億4156万 | -1.98% | 95.14 | 0.31 |
| 09/18 | 1,580 | 1,580 | 1,565 | 1,567 | -1.57% | 10,000 | 66億7764万 | -2.85% | 94.24 | 0.31 |
| 09/17 | 1,580 | 1,592 | 1,580 | 1,592 | +1.27% | 500 | 67億8418万 | -1.24% | 95.74 | 0.31 |
| 09/13 | 1,582 | 1,594 | 1,572 | 1,572 | -1.63% | 2,700 | 66億9895万 | -2.3% | 94.54 | 0.31 |
| 09/12 | 1,599 | 1,629 | 1,573 | 1,598 | +1.85% | 2,700 | 68億974万 | -0.62% | 96.1 | 0.31 |
| 09/11 | 1,602 | 1,602 | 1,560 | 1,569 | -2.18% | 3,700 | 66億8616万 | -2.24% | 94.36 | 0.31 |
| 09/10 | 1,603 | 1,604 | 1,601 | 1,604 | -0.56% | 600 | 68億3531万 | +0.06% | 96.46 | 0.31 |
| 09/09 | 1,616 | 1,616 | 1,601 | 1,613 | -0.74% | 2,100 | 68億7367万 | +0.81% | 97 | 0.32 |
| 09/06 | 1,616 | 1,625 | 1,610 | 1,625 | +0.62% | 500 | 69億2480万 | +1.69% | 97.72 | 0.32 |
| 09/05 | 1,616 | 1,624 | 1,615 | 1,615 | -0.37% | 2,900 | 68億8219万 | +1.13% | 97.12 | 0.32 |
| 09/04 | 1,634 | 1,640 | 1,621 | 1,621 | -0.86% | 3,300 | 69億776万 | +1.63% | 97.48 | 0.32 |
| 09/03 | 1,634 | 1,635 | 1,634 | 1,635 | +0.06% | 900 | 69億6742万 | +2.7% | 98.32 | 0.32 |
| 09/02 | 1,636 | 1,642 | 1,634 | 1,634 | -0.61% | 2,100 | 69億6316万 | +2.7% | 98.26 | 0.32 |
| 08/30 | 1,640 | 1,644 | 1,632 | 1,644 | +0.61% | 1,800 | 70億577万 | +3.46% | 98.87 | 0.32 |
| 08/29 | 1,644 | 1,644 | 1,631 | 1,634 | -0.37% | 800 | 69億6316万 | +2.96% | 98.26 | 0.32 |
| 08/28 | 1,643 | 1,643 | 1,631 | 1,640 | -0.06% | 500 | 69億8872万 | +3.47% | 98.63 | 0.32 |
| 08/27 | 1,630 | 1,641 | 1,628 | 1,641 | -0.18% | 900 | 69億9299万 | +3.66% | 98.69 | 0.32 |
| 08/26 | 1,646 | 1,646 | 1,633 | 1,644 | +0.74% | 2,400 | 70億577万 | +3.98% | 98.87 | 0.32 |
| 08/23 | 1,642 | 1,642 | 1,618 | 1,632 | -0.43% | 1,000 | 69億5463万 | +3.36% | 98.14 | 0.32 |
| 08/22 | 1,631 | 1,655 | 1,631 | 1,639 | +0.55% | 2,200 | 69億8446万 | +3.93% | 98.57 | 0.32 |
| 08/21 | 1,611 | 1,651 | 1,611 | 1,630 | -1.09% | 1,000 | 69億4611万 | +3.49% | 98.02 | 0.32 |
| 08/20 | 1,625 | 1,658 | 1,608 | 1,648 | -0.54% | 4,800 | 70億2282万 | +4.7% | 99.11 | 0.32 |
| 08/19 | 1,658 | 1,658 | 1,592 | 1,657 | +3.82% | 12,700 | 70億6117万 | +5.47% | 99.65 | 0.33 |
| 08/16 | 1,533 | 1,675 | 1,527 | 1,596 | +4.31% | 14,800 | 68億122万 | +1.79% | 95.98 | 0.31 |
| 08/15 | 1,543 | 1,543 | 1,525 | 1,530 | -0.65% | 1,800 | 65億1997万 | -2.36% | 92.01 | 0.3 |
| 08/14 | 1,535 | 1,540 | 1,532 | 1,540 | +0.2% | 3,000 | 65億6258万 | -1.91% | 92.61 | 0.3 |
| 08/13 | 1,533 | 1,560 | 1,532 | 1,537 | +0.13% | 2,300 | 65億4980万 | -2.29% | 92.43 | 0.3 |
| 08/09 | 1,533 | 1,535 | 1,526 | 1,535 | +0.33% | 1,700 | 65億4127万 | -2.54% | 92.31 | 0.3 |
| 08/08 | 1,530 | 1,530 | 1,529 | 1,530 | 0% | 600 | 65億1997万 | -3.04% | 92.01 | 0.3 |
| 08/07 | 1,526 | 1,560 | 1,526 | 1,530 | +0.26% | 2,100 | 65億1997万 | -3.29% | 92.01 | 0.3 |
| 08/06 | 1,515 | 1,545 | 1,505 | 1,526 | +0.39% | 3,900 | 65億292万 | -3.78% | 91.77 | 0.3 |
| 08/05 | 1,553 | 1,553 | 1,490 | 1,520 | -2.63% | 13,800 | 64億7735万 | -4.4% | 91.41 | 0.3 |
| 08/02 | 1,584 | 1,584 | 1,561 | 1,561 | -2.56% | 2,200 | 66億5207万 | -2.07% | 93.87 | 0.31 |
| 08/01 | 1,583 | 1,612 | 1,583 | 1,602 | +1.78% | 6,200 | 68億2679万 | +0.44% | 96.34 | 0.31 |
| 07/31 | 1,565 | 1,583 | 1,560 | 1,574 | +1.55% | 6,000 | 67億747万 | -1.32% | 94.66 | 0.31 |
| 07/30 | 1,593 | 1,599 | 1,550 | 1,550 | -2.7% | 22,700 | 66億520万 | -2.88% | 93.21 | 0.3 |
| 07/29 | 1,602 | 1,602 | 1,582 | 1,593 | -0.56% | 1,500 | 67億8844万 | -0.25% | 95.8 | 0.31 |
| 07/26 | 1,591 | 1,630 | 1,572 | 1,602 | +1.59% | 10,200 | 68億2679万 | +0.31% | 96.34 | 0.31 |
| 07/25 | 1,581 | 1,591 | 1,571 | 1,577 | -0.44% | 3,500 | 67億2025万 | -1.13% | 94.84 | 0.31 |
| 07/24 | 1,582 | 1,590 | 1,581 | 1,584 | -0.75% | 1,100 | 67億5008万 | -0.69% | 95.26 | 0.31 |
| 07/23 | 1,582 | 1,597 | 1,580 | 1,596 | +0.88% | 3,500 | 68億122万 | +0.06% | 95.98 | 0.31 |
| 07/22 | 1,594 | 1,597 | 1,582 | 1,582 | -0.94% | 5,700 | 67億4156万 | -0.75% | 95.14 | 0.31 |
| 07/19 | 1,593 | 1,598 | 1,591 | 1,597 | +0.57% | 1,900 | 68億548万 | +0.19% | 96.04 | 0.31 |
| 07/18 | 1,595 | 1,607 | 1,588 | 1,588 | -0.75% | 1,600 | 67億6713万 | -0.31% | 95.5 | 0.31 |
| 07/17 | 1,585 | 1,600 | 1,585 | 1,600 | +0.95% | 3,200 | 68億1827万 | +0.5% | 96.22 | 0.31 |
| 07/16 | 1,585 | 1,601 | 1,582 | 1,585 | +0.06% | 2,600 | 67億5435万 | -0.38% | 95.32 | 0.31 |
| 07/12 | 1,583 | 1,594 | 1,582 | 1,584 | +0.13% | 1,400 | 67億5008万 | -0.38% | 95.26 | 0.31 |
| 07/11 | 1,582 | 1,605 | 1,582 | 1,582 | 0% | 600 | 67億4156万 | -0.5% | 95.14 | 0.31 |
| 07/10 | 1,595 | 1,607 | 1,582 | 1,582 | -1.19% | 2,000 | 67億4156万 | -0.5% | 95.14 | 0.31 |
| 07/09 | 1,600 | 1,601 | 1,597 | 1,601 | -0.06% | 1,600 | 68億2253万 | +0.76% | 96.28 | 0.31 |
| 07/08 | 1,627 | 1,627 | 1,600 | 1,602 | 0% | 7,700 | 68億2679万 | +0.88% | 96.34 | 0.31 |
| 07/05 | 1,604 | 1,627 | 1,600 | 1,602 | -0.31% | 2,600 | 68億2679万 | +1.01% | 96.34 | 0.31 |
| 07/04 | 1,608 | 1,631 | 1,607 | 1,607 | -0.8% | 2,200 | 68億4810万 | +1.39% | 96.64 | 0.32 |
| 07/03 | 1,623 | 1,640 | 1,620 | 1,620 | -0.18% | 3,100 | 69億350万 | +2.34% | 97.42 | 0.32 |
| 07/02 | 1,628 | 1,630 | 1,611 | 1,623 | -0.12% | 2,100 | 69億1628万 | +2.66% | 97.6 | 0.32 |
| 07/01 | 1,618 | 1,630 | 1,617 | 1,625 | +0.06% | 1,400 | 69億2480万 | +2.91% | 97.72 | 0.32 |
| 06/28 | 1,600 | 1,624 | 1,598 | 1,624 | +1.5% | 3,700 | 69億2054万 | +2.98% | 97.66 | 0.32 |
| 06/27 | 1,586 | 1,606 | 1,586 | 1,600 | +0.57% | 1,800 | 68億1827万 | +1.59% | 96.22 | 0.31 |
| 06/26 | 1,599 | 1,609 | 1,591 | 1,591 | -0.44% | 4,500 | 67億7991万 | +1.08% | 95.68 | 0.31 |
| 06/25 | 1,591 | 1,598 | 1,590 | 1,598 | +0.5% | 3,200 | 68億974万 | +1.59% | 96.1 | 0.31 |
| 06/24 | 1,597 | 1,597 | 1,577 | 1,590 | +0.95% | 7,100 | 67億7565万 | +1.15% | 95.62 | 0.31 |
| 06/21 | 1,578 | 1,580 | 1,561 | 1,575 | +0.57% | 6,200 | 67億1173万 | +0.25% | 94.72 | 0.31 |
| 06/20 | 1,578 | 1,578 | 1,566 | 1,566 | -0.76% | 600 | 66億7338万 | -0.25% | 94.18 | 0.31 |
| 06/19 | 1,580 | 1,580 | 1,573 | 1,578 | +0.25% | 800 | 67億2452万 | +0.45% | 94.9 | 0.31 |
| 06/18 | 1,573 | 1,574 | 1,573 | 1,574 | +0.32% | 300 | 67億747万 | +0.19% | 94.66 | 0.31 |
| 06/17 | 1,582 | 1,582 | 1,569 | 1,569 | -0.7% | 1,000 | 66億8616万 | -0.13% | 94.36 | 0.31 |
| 06/14 | 1,569 | 1,580 | 1,567 | 1,580 | +0.83% | 2,800 | 67億3304万 | +0.45% | 95.02 | 0.31 |
| 06/13 | 1,568 | 1,574 | 1,567 | 1,567 | +0.06% | 900 | 66億7764万 | -0.44% | 94.24 | 0.31 |
| 06/12 | 1,578 | 1,578 | 1,565 | 1,566 | -0.76% | 800 | 66億7338万 | -0.63% | 94.18 | 0.31 |
| 06/11 | 1,578 | 1,583 | 1,570 | 1,578 | +0.9% | 1,900 | 67億2452万 | +0.06% | 94.9 | 0.31 |
| 06/10 | 1,565 | 1,583 | 1,564 | 1,564 | -1.14% | 3,600 | 66億6486万 | -0.95% | 94.05 | 0.31 |
| 06/07 | 1,563 | 1,583 | 1,563 | 1,582 | 0% | 1,100 | 67億4156万 | +0.06% | 95.14 | 0.31 |
| 06/06 | 1,563 | 1,582 | 1,563 | 1,582 | +1.09% | 900 | 67億4156万 | +0.06% | 95.14 | 0.31 |
| 06/05 | 1,573 | 1,593 | 1,559 | 1,565 | -0.38% | 5,100 | 66億6912万 | -1.07% | 94.12 | 0.31 |
| 06/04 | 1,556 | 1,571 | 1,556 | 1,571 | +0.38% | 1,600 | 66億9469万 | -0.76% | 94.48 | 0.31 |
| 06/03 | 1,572 | 1,576 | 1,556 | 1,565 | 0% | 1,800 | 66億6912万 | -1.2% | 94.12 | 0.31 |
| 05/31 | 1,564 | 1,571 | 1,557 | 1,565 | +0.58% | 1,800 | 66億6912万 | -1.32% | 94.12 | 0.31 |
| 05/30 | 1,565 | 1,565 | 1,556 | 1,556 | -0.38% | 3,400 | 66億3076万 | -1.95% | 93.57 | 0.31 |
| 05/29 | 1,573 | 1,573 | 1,562 | 1,562 | -1.14% | 1,500 | 66億5633万 | -1.7% | 93.93 | 0.31 |
| 05/28 | 1,581 | 1,581 | 1,566 | 1,580 | -0.06% | 2,100 | 67億3304万 | -0.69% | 95.02 | 0.31 |
| 05/27 | 1,592 | 1,592 | 1,563 | 1,581 | +0.38% | 4,200 | 67億3730万 | -0.69% | 95.08 | 0.31 |
| 05/24 | 1,559 | 1,575 | 1,559 | 1,575 | +0.19% | 1,200 | 67億1173万 | -1.13% | 94.72 | 0.31 |
| 05/23 | 1,567 | 1,572 | 1,567 | 1,572 | +0.32% | 1,700 | 66億9895万 | -1.38% | 94.54 | 0.31 |
| 05/22 | 1,568 | 1,568 | 1,559 | 1,567 | -0.06% | 1,000 | 66億7764万 | -1.82% | 94.24 | 0.31 |
| 05/21 | 1,570 | 1,575 | 1,559 | 1,568 | +0.38% | 5,000 | 66億8190万 | -2% | 94.3 | 0.31 |
| 05/20 | 1,575 | 1,576 | 1,562 | 1,562 | -0.26% | 3,000 | 66億5633万 | -2.5% | 93.93 | 0.31 |
| 05/17 | 1,568 | 1,568 | 1,566 | 1,566 | -0.25% | 2,800 | 66億7338万 | -2.43% | 94.18 | 0.31 |
| 05/16 | 1,597 | 1,597 | 1,570 | 1,570 | -1.01% | 3,400 | 66億9042万 | -2.36% | 94.42 | 0.31 |
| 05/15 | 1,600 | 1,600 | 1,577 | 1,586 | +0.19% | 2,500 | 67億5861万 | -1.55% | 95.38 | 0.31 |
| 05/14 | 1,590 | 1,590 | 1,570 | 1,583 | -1.06% | 13,500 | 67億4582万 | -1.8% | 95.2 | 0.31 |
| 05/13 | 1,601 | 1,610 | 1,600 | 1,600 | -0.87% | 3,100 | 68億1827万 | -0.93% | 96.22 | 0.31 |
| 05/10 | 1,611 | 1,619 | 1,603 | 1,614 | +0.19% | 1,700 | 68億7793万 | -0.19% | 97.06 | 0.32 |
| 05/09 | 1,602 | 1,611 | 1,602 | 1,611 | +0.62% | 800 | 68億6514万 | -0.43% | 96.88 | 0.32 |
| 05/08 | 1,608 | 1,613 | 1,601 | 1,601 | -1.36% | 4,200 | 68億2253万 | -1.11% | 96.28 | 0.31 |
| 05/07 | 1,619 | 1,627 | 1,610 | 1,623 | +0.81% | 1,500 | 69億1628万 | +0.12% | 97.6 | 0.32 |
| 05/02 | 1,594 | 1,612 | 1,594 | 1,610 | +0.63% | 1,800 | 68億6088万 | -0.74% | 96.82 | 0.32 |
| 05/01 | 1,592 | 1,609 | 1,592 | 1,600 | +0.57% | 2,400 | 68億1827万 | -1.6% | 96.22 | 0.31 |
| 04/30 | 1,590 | 1,620 | 1,590 | 1,591 | +0.06% | 5,200 | 67億7991万 | -2.39% | 95.68 | 0.31 |
| 04/26 | 1,606 | 1,612 | 1,590 | 1,590 | -1.36% | 18,700 | 67億7565万 | -2.63% | 95.62 | 0.31 |
| 04/25 | 1,614 | 1,616 | 1,608 | 1,612 | +0.44% | 2,400 | 68億6940万 | -1.53% | 96.94 | 0.32 |
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 | |
| 2009年 3月期 | 5,780 578 4/1 | 2,380 238 12/5 | 31,300 313,000 9/19 | - | - | +5.93% 2/16 | -37.63% 10/8 |
| 2010年 3月期 | 3,680 368 8/26 | 2,230 223 12/3 | 131,700 1,317,000 6/19 | - | - | +17.54% 6/19 | -13.99% 12/2 |
| 2011年 3月期 | 3,560 356 6/11 | 1,930 193 3/15 | 52,200 522,000 6/11 | 137億1383万 | 74億3474万 | +17.42% 6/1 | -21.62% 3/15 |
| 2012年 3月期 | 4,980 498 3/23 | 2,380 238 4/8 | 68,600 686,000 2/16 | 191億8395万 | 91億6823万 | +26.09% 2/16 | -9.36% 8/8 |
| 2013年 3月期 | 6,480 648 3/5 | 3,600 360 6/4 | 47,300 473,000 2/4 | 249億6225万 | 138億6792万 | +14.81% 1/30 | -9.1% 4/1 |
| 2014年 3月期 | 6,740 674 5/9 | 4,310 431 12/25 | 29,500 295,000 4/25 | 259億6382万 | 166億298万 | +11.8% 2/18 | -16.73% 6/7 |
| 2015年 3月期 | 6,340 634 3/24 | 4,350 435 5/21 | 25,500 255,000 8/26 | 270億1740万 | 185億3717万 | +9.72% 9/17 | -8.46% 5/20 |
| 2016年 3月期 | 8,130 813 7/24 | 4,330 433 2/12 | 31,800 318,000 7/23 | 346億4534万 | 184億5195万 | +20.21% 7/24 | -18.08% 9/8 |
| 2017年 3月期 | 5,790 1/6 | 4,060 406 9/21 | 14,100 141,000 9/21 | 246億7362万 | 173億136万 | +13.09% 12/6 | -7.38% 6/24 |
| 2018年 3月期 | 5,590 5/10 | 4,305 2/15 | 13,700 1/30 | 238億2133万 | 183億4541万 | +7.79% 5/11 | -8.34% 2/15 |
| 2019年 3月期 | 4,865 9/26 | 2,751 12/25 | 56,700 3/15 | 207億3180万 | 117億2316万 | +6.73% 1/29 | -26.36% 12/25 |
| 2020年 3月期 | 4,005 10/24 | 1,766 3/13 | 171,100 10/24 | 170億6698万 | 75億2566万 | +21.14% 10/24 | -22.39% 3/13 |
| 2021年 3月期 | 2,930 5/19 | 2,139 4/3 | 29,100 5/19 | 124億8596万 | 91億1517万 | +12.17% 5/19 | -8.32% 4/30 |
| 2022年 3月期 | 3,250 6/10 | 1,940 12/6 | 209,300 6/10 | 138億4961万 | 82億6715万 | +18.63% 6/9 | -7.39% 12/6 |
| 2023年 3月期 | 2,298 5/27 | 1,634 12/29 12/28 | 127,100 5/27 | 97億9274万 | 69億6316万 | +5.92% 1/31 | -5.91% 9/26 |
| 2024年 3月期 | 2,112 6/26 | 1,550 12/26 | 45,400 6/26 | 90億11万 | 66億520万 | +5.31% 8/29 | -10.14% 10/30 |
| 最新 | 1,582 2024/9/19 | 400 | 67億4156万 | -1.98% 1,614 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- 74%（1.74倍）
- 1987/12/28 vs 1986/12/27
- -15%（0.85倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 83%（1.83倍）
- 1990/12/28 vs 1989/12/29
- -19%（0.81倍）
- 1991/12/30 vs 1990/12/28
- -42%（0.58倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 82%（1.82倍）
- 2003/12/30 vs 2002/12/30
- -32%（0.68倍）
- 2004/12/30 vs 2003/12/30
- 74%（1.74倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 79%（1.79倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/09/19 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
1,550円（2023/12/26） - 2%（1.02倍）
1,582円（9/19）