株価チャート
株価
9/18
- 前日 (9/17)
- 1,265
- 始値
- 1,279
- 高値
- 1,299
- 安値
- 1,273
- 終値 +2.69%
- 1,299
- 出来高 -44.82%
- 557,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,299 - 株価（25日）
移動平均値 - -12.35%
1,482 - 出来高（5日）
移動平均値 - -28.45%
778,640
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 | 1,279 | 1,299 | 1,273 | 1,299 | +2.69% | 557,100 | 1167億8381万 | -12.35% | - | 1.69 |
| 09/17 | 1,305 | 1,317 | 1,237 | 1,265 | -2.54% | 1,009,600 | 1137億2711万 | -15.27% | - | 1.65 |
| 09/13 | 1,330 | 1,335 | 1,287 | 1,298 | -3.21% | 766,900 | 1166億9390万 | -13.58% | - | 1.69 |
| 09/12 | 1,321 | 1,342 | 1,305 | 1,341 | +3.87% | 671,900 | 1205億5973万 | -11.13% | - | 1.75 |
| 09/11 | 1,295 | 1,310 | 1,276 | 1,291 | +0.62% | 887,700 | 1160億6458万 | -14.79% | - | 1.68 |
| 09/10 | 1,285 | 1,294 | 1,270 | 1,283 | +0.08% | 569,600 | 1153億4536万 | -15.65% | - | 1.67 |
| 09/09 | 1,272 | 1,301 | 1,265 | 1,282 | -1.54% | 1,334,000 | 1152億5546万 | -15.93% | - | 1.67 |
| 09/06 | 1,347 | 1,351 | 1,281 | 1,302 | -2.76% | 1,555,800 | 1170億5352万 | -15.23% | - | 1.7 |
| 09/05 | 1,320 | 1,353 | 1,316 | 1,339 | +0.68% | 1,167,900 | 1203億7992万 | -13.67% | - | 1.75 |
| 09/04 | 1,369 | 1,378 | 1,328 | 1,330 | -5.41% | 1,922,800 | 1195億7080万 | -14.96% | - | 1.73 |
| 09/03 | 1,415 | 1,445 | 1,386 | 1,406 | -0.28% | 1,647,600 | 1264億341万 | -10.96% | - | 1.83 |
| 09/02 | 1,458 | 1,472 | 1,407 | 1,410 | +0.71% | 2,791,800 | 1267億6302万 | -11.38% | - | 1.84 |
| 08/30 | 1,471 | 1,500 | 1,376 | 1,400 | -4.04% | 4,751,100 | 1258億6400万 | -12.61% | - | 1.82 |
| 08/29 | 1,480 | 1,482 | 1,394 | 1,459 | -15.03% | 6,130,500 | 1311億6826万 | -9.6% | - | 1.9 |
| 08/28 | 1,688 | 1,717 | 1,672 | 1,717 | +1.96% | 352,900 | 1543億6320万 | +5.79% | - | 2.24 |
| 08/27 | 1,720 | 1,747 | 1,676 | 1,684 | -1.75% | 808,000 | 1513億9641万 | +3.95% | - | 2.19 |
| 08/26 | 1,730 | 1,730 | 1,707 | 1,714 | -0.98% | 410,300 | 1540億9349万 | +5.87% | - | 2.23 |
| 08/23 | 1,725 | 1,732 | 1,699 | 1,731 | +0.29% | 608,000 | 1556億2184万 | +7.18% | - | 2.26 |
| 08/22 | 1,670 | 1,733 | 1,665 | 1,726 | +3.98% | 755,900 | 1551億7233万 | +7.14% | - | 2.25 |
| 08/21 | 1,693 | 1,695 | 1,644 | 1,660 | -2.47% | 582,900 | 1492億3874万 | +3.17% | - | 2.16 |
| 08/20 | 1,671 | 1,703 | 1,652 | 1,702 | +2.22% | 949,400 | 1530億1466万 | +5.85% | - | 2.22 |
| 08/19 | 1,644 | 1,677 | 1,629 | 1,665 | +1.03% | 633,000 | 1496億8825万 | +3.61% | - | 2.17 |
| 08/16 | 1,580 | 1,654 | 1,577 | 1,648 | +5.91% | 1,104,500 | 1481億5990万 | +2.55% | - | 2.15 |
| 08/15 | 1,565 | 1,571 | 1,545 | 1,556 | +0.39% | 506,400 | 1398億8884万 | -3.23% | - | 2.03 |
| 08/14 | 1,585 | 1,586 | 1,534 | 1,550 | -0.77% | 862,300 | 1393億4942万 | -3.91% | - | 2.02 |
| 08/13 | 1,502 | 1,582 | 1,495 | 1,562 | +4.76% | 984,900 | 1404億2826万 | -3.28% | - | 2.04 |
| 08/09 | 1,518 | 1,523 | 1,473 | 1,491 | +0.2% | 704,100 | 1340億4516万 | -7.79% | - | 1.94 |
| 08/08 | 1,474 | 1,507 | 1,466 | 1,488 | +0.68% | 586,800 | 1337億7545万 | -8.26% | - | 1.94 |
| 08/07 | 1,425 | 1,507 | 1,404 | 1,478 | +1.65% | 1,071,600 | 1328億7642万 | -9.21% | - | 1.93 |
| 08/06 | 1,421 | 1,474 | 1,413 | 1,454 | +5.44% | 2,163,600 | 1307億1875万 | -10.91% | - | 1.89 |
| 08/05 | 1,479 | 1,528 | 1,343 | 1,379 | -11.55% | 2,189,700 | 1239億7604万 | -15.76% | - | 1.8 |
| 08/02 | 1,643 | 1,660 | 1,550 | 1,559 | -6.25% | 1,534,000 | 1401億5855万 | -5.29% | - | 2.03 |
| 08/01 | 1,682 | 1,690 | 1,647 | 1,663 | -1.01% | 605,900 | 1495億845万 | +0.91% | - | 2.17 |
| 07/31 | 1,696 | 1,701 | 1,642 | 1,680 | -1.29% | 617,000 | 1510億3680万 | +2.13% | - | 2.19 |
| 07/30 | 1,691 | 1,709 | 1,678 | 1,702 | +0.53% | 913,700 | 1530億1466万 | +3.65% | - | 2.22 |
| 07/29 | 1,695 | 1,702 | 1,683 | 1,693 | +0.18% | 499,100 | 1522億553万 | +3.55% | - | 2.21 |
| 07/26 | 1,687 | 1,703 | 1,668 | 1,690 | +0.18% | 629,200 | 1519億3583万 | +3.81% | - | 2.2 |
| 07/25 | 1,703 | 1,726 | 1,683 | 1,687 | -1% | 1,519,600 | 1516億6612万 | +4.07% | - | 2.2 |
| 07/24 | 1,645 | 1,754 | 1,645 | 1,704 | +3.59% | 1,733,600 | 1531億9447万 | +5.64% | - | 2.22 |
| 07/23 | 1,630 | 1,656 | 1,625 | 1,645 | +0.49% | 387,800 | 1478億9020万 | +2.43% | - | 2.14 |
| 07/22 | 1,627 | 1,641 | 1,606 | 1,637 | +1.05% | 440,100 | 1471億7097万 | +2.18% | - | 2.13 |
| 07/19 | 1,640 | 1,649 | 1,620 | 1,620 | -0.86% | 399,900 | 1456億4262万 | +1.44% | - | 2.11 |
| 07/18 | 1,660 | 1,696 | 1,619 | 1,634 | -2.16% | 945,800 | 1469億126万 | +2.51% | - | 2.13 |
| 07/17 | 1,665 | 1,684 | 1,663 | 1,670 | +1.27% | 458,300 | 1501億3777万 | +4.97% | - | 2.18 |
| 07/16 | 1,669 | 1,684 | 1,646 | 1,649 | -1.85% | 709,700 | 1482億4981万 | +3.97% | - | 2.15 |
| 07/12 | 1,638 | 1,690 | 1,634 | 1,680 | +1.51% | 915,500 | 1510億3680万 | +6.26% | - | 2.19 |
| 07/11 | 1,677 | 1,677 | 1,633 | 1,655 | -0.72% | 749,000 | 1487億8922万 | +5.15% | - | 2.16 |
| 07/10 | 1,692 | 1,700 | 1,653 | 1,667 | -0.77% | 739,300 | 1498億6806万 | +6.31% | - | 2.17 |
| 07/09 | 1,633 | 1,681 | 1,632 | 1,680 | +3.77% | 976,900 | 1510億3680万 | +7.62% | - | 2.19 |
| 07/08 | 1,622 | 1,638 | 1,613 | 1,619 | +0.68% | 330,600 | 1455億5272万 | +4.18% | - | 2.11 |
| 07/05 | 1,625 | 1,638 | 1,605 | 1,608 | +0.19% | 351,400 | 1445億6379万 | +3.94% | - | 2.1 |
| 07/04 | 1,642 | 1,646 | 1,605 | 1,605 | -2.19% | 412,900 | 1442億9408万 | +4.15% | - | 2.09 |
| 07/03 | 1,590 | 1,641 | 1,590 | 1,641 | +3.93% | 681,800 | 1475億3058万 | +7.11% | - | 2.14 |
| 07/02 | 1,565 | 1,586 | 1,562 | 1,579 | +0.7% | 487,200 | 1419億5661万 | +3.75% | - | 2.06 |
| 07/01 | 1,607 | 1,609 | 1,561 | 1,568 | -2.18% | 590,300 | 1409億6768万 | +3.36% | - | 2.04 |
| 06/28 | 1,609 | 1,615 | 1,600 | 1,603 | -0.56% | 464,600 | 1441億1428万 | +6.09% | - | 2.09 |
| 06/27 | 1,621 | 1,671 | 1,609 | 1,612 | +0.44% | 1,240,400 | 1449億2340万 | +7.25% | - | 2.1 |
| 06/26 | 1,580 | 1,639 | 1,578 | 1,605 | +1.07% | 859,500 | 1442億9408万 | +7.21% | - | 2.09 |
| 06/25 | 1,566 | 1,601 | 1,566 | 1,588 | +2.72% | 757,600 | 1427億6573万 | +6.65% | - | 2.07 |
| 06/24 | 1,518 | 1,562 | 1,511 | 1,546 | +2.59% | 572,800 | 1389億8981万 | +4.32% | - | 2.01 |
| 06/21 | 1,519 | 1,540 | 1,506 | 1,507 | -0.79% | 389,700 | 1354億8360万 | +1.89% | - | 1.96 |
| 06/20 | 1,495 | 1,527 | 1,494 | 1,519 | +1.61% | 386,700 | 1365億6244万 | +2.84% | - | 1.98 |
| 06/19 | 1,526 | 1,533 | 1,488 | 1,495 | -1.58% | 505,900 | 1344億477万 | +1.22% | - | 1.95 |
| 06/18 | 1,535 | 1,545 | 1,519 | 1,519 | -0.85% | 320,500 | 1365億6244万 | +2.84% | - | 1.98 |
| 06/17 | 1,523 | 1,534 | 1,498 | 1,532 | -0.07% | 456,600 | 1377億3117万 | +3.58% | - | 2 |
| 06/14 | 1,527 | 1,550 | 1,521 | 1,533 | -0.13% | 466,500 | 1378億2108万 | +3.72% | - | 2 |
| 06/13 | 1,566 | 1,566 | 1,520 | 1,535 | -1.79% | 433,700 | 1380億88万 | +3.93% | - | 2 |
| 06/12 | 1,533 | 1,572 | 1,515 | 1,563 | +1.17% | 838,000 | 1405億1816万 | +5.82% | - | 2.04 |
| 06/11 | 1,516 | 1,559 | 1,513 | 1,545 | +1.85% | 961,600 | 1388億9991万 | +4.6% | - | 2.01 |
| 06/10 | 1,522 | 1,528 | 1,496 | 1,517 | +0.2% | 410,200 | 1363億8263万 | +2.78% | - | 1.98 |
| 06/07 | 1,502 | 1,521 | 1,486 | 1,514 | +0.8% | 448,200 | 1361億1292万 | +2.57% | - | 1.97 |
| 06/06 | 1,510 | 1,528 | 1,497 | 1,502 | +0.4% | 558,700 | 1350億3409万 | +1.83% | - | 1.96 |
| 06/05 | 1,500 | 1,504 | 1,476 | 1,496 | -0.2% | 605,100 | 1344億9467万 | +1.49% | - | 1.95 |
| 06/04 | 1,450 | 1,507 | 1,445 | 1,499 | +4.1% | 834,100 | 1347億6438万 | +1.83% | - | 1.95 |
| 06/03 | 1,448 | 1,456 | 1,432 | 1,440 | -0.83% | 568,400 | 1294億6011万 | -2.17% | - | 1.88 |
| 05/31 | 1,403 | 1,452 | 1,403 | 1,452 | +4.01% | 615,700 | 1305億3894万 | -1.56% | - | 1.89 |
| 05/30 | 1,375 | 1,412 | 1,374 | 1,396 | +0.22% | 955,200 | 1255億438万 | -5.42% | - | 1.82 |
| 05/29 | 1,428 | 1,433 | 1,393 | 1,393 | -2.86% | 496,800 | 1252億3468万 | -5.81% | - | 1.82 |
| 05/28 | 1,434 | 1,455 | 1,425 | 1,434 | +0.35% | 414,800 | 1289億2069万 | -3.17% | - | 1.87 |
| 05/27 | 1,408 | 1,438 | 1,404 | 1,429 | +1.06% | 465,000 | 1284億7118万 | -3.71% | - | 1.86 |
| 05/24 | 1,420 | 1,449 | 1,414 | 1,414 | -1.81% | 623,300 | 1271億2264万 | -4.85% | - | 1.84 |
| 05/23 | 1,431 | 1,473 | 1,422 | 1,440 | +2.06% | 855,300 | 1294億6011万 | -3.16% | - | 1.88 |
| 05/22 | 1,383 | 1,428 | 1,379 | 1,411 | -0.14% | 1,001,000 | 1268億5293万 | -5.3% | - | 1.84 |
| 05/21 | 1,440 | 1,451 | 1,398 | 1,413 | -3.88% | 1,903,600 | 1270億3273万 | -5.42% | - | 1.84 |
| 05/20 | 1,460 | 1,514 | 1,459 | 1,470 | +0.14% | 961,500 | 1321億5720万 | -2% | - | 1.92 |
| 05/17 | 1,514 | 1,514 | 1,468 | 1,468 | -3.42% | 1,096,400 | 1313億786万 | -2.39% | - | 1.9 |
| 05/16 | 1,515 | 1,537 | 1,514 | 1,520 | +1.27% | 540,000 | 1359億5910万 | +0.6% | - | 1.97 |
| 05/15 | 1,567 | 1,594 | 1,501 | 1,501 | -3.91% | 959,700 | 1342億5961万 | -0.73% | - | 1.95 |
| 05/14 | 1,520 | 1,570 | 1,513 | 1,562 | +3.44% | 727,800 | 1397億1586万 | +3.24% | - | 2.03 |
| 05/13 | 1,490 | 1,532 | 1,485 | 1,510 | +0.94% | 652,700 | 1350億6463万 | -0.2% | - | 1.96 |
| 05/10 | 1,489 | 1,579 | 1,475 | 1,496 | -3.55% | 1,397,400 | 1338億1237万 | -1.25% | - | 1.94 |
| 05/09 | 1,540 | 1,565 | 1,528 | 1,551 | +0.32% | 663,000 | 1387億3195万 | +2.24% | - | 2.01 |
| 05/08 | 1,520 | 1,567 | 1,510 | 1,546 | +1.44% | 795,700 | 1382億8471万 | +1.64% | - | 2 |
| 05/07 | 1,516 | 1,540 | 1,496 | 1,524 | +0.33% | 913,100 | 1363億1688万 | -0.07% | - | 1.98 |
| 05/02 | 1,497 | 1,528 | 1,476 | 1,519 | +1.67% | 644,100 | 1358億6965万 | -0.65% | - | 1.97 |
| 05/01 | 1,466 | 1,526 | 1,458 | 1,494 | +1.77% | 831,100 | 1336億3348万 | -2.54% | - | 1.94 |
| 04/30 | 1,485 | 1,487 | 1,452 | 1,468 | +0.69% | 772,100 | 1313億786万 | -4.49% | - | 1.9 |
| 04/26 | 1,503 | 1,505 | 1,453 | 1,458 | -2.47% | 3,093,200 | 1304億1340万 | -5.45% | - | 1.89 |
| 04/25 | 1,496 | 1,534 | 1,493 | 1,495 | -0.86% | 731,300 | 1337億2293万 | -3.36% | - | 1.94 |
| 04/24 | 1,488 | 1,519 | 1,481 | 1,508 | +1.89% | 708,600 | 1348億8573万 | -2.77% | - | 1.96 |
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 | 658 263,000 10/24 | 211 84,300 3/31 | 1,439,600 3,599 10/24 | - | - | +18.91% 10/24 | -28.61% 1/16 |
| 2009年 3月期 | 216 86,400 4/3 | 23 9,100 10/28 | 2,393,600 5,984 11/25 | - | - | +174.83% 11/17 | -39.09% 7/22 |
| 2010年 3月期 | 520 208,000 9/16 | 71 28,600 4/15 28,500 4/14 他2件 | 3,053,600 7,634 6/30 | - | - | +88.99% 6/15 | -37.52% 11/17 |
| 2011年 3月期 | 437 174,800 12/27 | 163 65,000 10/15 | 4,985,200 12,463 12/27 | 206億1119万 | 76億6434万 | +38.67% 4/25 | -44.76% 3/15 |
| 2012年 3月期 | 420 168,000 6/30 | 241 96,300 4/1 | 2,888,400 7,221 5/27 | 198億938万 | 113億5502万 | +27.13% 5/11 | -22.58% 11/10 |
| 2013年 3月期 | 926 370,500 1/28 | 238 95,000 6/6 | 3,933,600 9,834 1/17 | 436億8676万 | 112億173万 | +47.53% 4/30 | -14.1% 10/2 |
| 2014年 3月期 | 1,525 6,100 5/7 | 575 2,300 3/27 | 7,228,400 1,807,100 7/29 | 719億2693万 | 311億7903万 | +32.9% 7/25 | -30.28% 6/7 |
| 2015年 3月期 | 1,500 6,000 9/8 | 464 1,854 4/22 | 17,824,400 4,456,100 9/8 | 825億5640万 | 254億9101万 | +28.47% 6/24 | -19.81% 10/14 |
| 2016年 3月期 | 4,725 18,900 3/4 | 721 2,882 4/6 | 29,620,000 7,405,000 12/2 | 3179億9975万 | 397億6295万 | +70.55% 5/25 | -31.47% 9/8 |
| 2017年 3月期 | 6,545 26,180 5/9 | 2,595 10,380 3/21 | 24,107,600 6,026,900 4/8 | 4412億7133万 | 1755億8998万 | +20.51% 5/11 | -23.94% 6/17 |
| 2018年 3月期 | 3,270 13,080 6/23 | 748 12/25 | 22,421,100 9/21 | 2213億8402万 | 570億7384万 | +35.08% 1/18 | -29.01% 9/20 |
| 2019年 12月期 | 2,794 8/5 | 780 1/4 | 20,540,400 5/23 | 2137億2405万 | 595億1551万 | +43.36% 5/28 | -11.73% 1/30 |
| 2020年 12月期 | 2,217 2/17 | 1,051 3/13 | 9,775,700 11/20 | 1709億3009万 | 810億4232万 | +22% 5/20 | -35.69% 3/16 |
| 2021年 12月期 | 2,418 11/25 | 1,491 5/13 | 22,453,500 11/25 | 1971億1128万 | 1208億354万 | +21.68% 11/26 | -16.3% 1/25 |
| 2022年 12月期 | 2,294 12/16 | 991 6/20 | 7,170,600 8/2 | 1879億3188万 | 811億8592万 | +23.27% 8/3 | -15.61% 5/12 |
| 2023年 12月期 | 3,185 5/31 | 1,296 10/24 | 52,341,400 6/29 | 2622億4263万 | 1067億846万 | +13.04% 11/7 | -50% 6/29 |
| 最新 | 1,299 2024/9/18 | 557,100 | 1167億8381万 | -12.35% 1,482 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -25%（0.75倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 240%（3.4倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 64%（1.64倍）
- 2013/12/30 vs 2012/12/28
- 107%（2.07倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 128%（2.28倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- -19%（0.81倍）
- 2018/12/28 vs 2017/12/29
- -71%（0.29倍）
- 2019/12/30 vs 2018/12/28
- 172%（2.72倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/09/18 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
23円（2008/10/28） - 5610%（57.1倍）
1,299円（9/18）