株価チャート
株価
10/4
- 前日 (10/3)
- 1,103
- 始値
- 1,109
- 高値
- 1,109
- 安値
- 1,090
- 終値 -0.45%
- 1,098
- 出来高 +46.59%
- 36,500
乖離率
- 株価（5日）
移動平均値 - +0.37%
1,094 - 株価（25日）
移動平均値 - -0.18%
1,100 - 出来高（5日）
移動平均値 - +9.54%
33,320
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 1,109 | 1,109 | 1,090 | 1,098 | -0.45% | 36,500 | 326億2232万 | -0.18% | 8.22 | 0.52 |
| 10/03 | 1,104 | 1,115 | 1,097 | 1,103 | +1.85% | 24,900 | 327億7087万 | +0.18% | 8.26 | 0.53 |
| 10/02 | 1,096 | 1,106 | 1,079 | 1,083 | -1.19% | 36,800 | 321億7666万 | -1.72% | 8.11 | 0.52 |
| 10/01 | 1,102 | 1,102 | 1,085 | 1,096 | +0.55% | 25,300 | 325億6290万 | -0.72% | 8.21 | 0.52 |
| 09/30 | 1,107 | 1,108 | 1,085 | 1,090 | -4.13% | 43,100 | 323億8463万 | -1.36% | 8.16 | 0.52 |
| 09/27 | 1,133 | 1,140 | 1,115 | 1,137 | +2.16% | 60,500 | 337億8104万 | +2.8% | 8.52 | 0.54 |
| 09/26 | 1,106 | 1,130 | 1,096 | 1,113 | +1.83% | 81,100 | 330億6798万 | +0.72% | 8.34 | 0.53 |
| 09/25 | 1,084 | 1,095 | 1,075 | 1,093 | +1.2% | 29,300 | 324億7377万 | -1% | 8.19 | 0.52 |
| 09/24 | 1,088 | 1,091 | 1,080 | 1,080 | +0.28% | 33,400 | 320億8753万 | -2.17% | 8.09 | 0.52 |
| 09/20 | 1,080 | 1,081 | 1,068 | 1,077 | +0.56% | 38,400 | 319億9840万 | -2.45% | 8.07 | 0.51 |
| 09/19 | 1,060 | 1,076 | 1,060 | 1,071 | +1.42% | 38,200 | 318億2013万 | -3.08% | 8.02 | 0.51 |
| 09/18 | 1,061 | 1,068 | 1,049 | 1,056 | -0.19% | 32,900 | 313億7447万 | -4.43% | 7.91 | 0.5 |
| 09/17 | 1,060 | 1,068 | 1,051 | 1,058 | +0.19% | 40,600 | 314億3389万 | -4.34% | 7.93 | 0.51 |
| 09/13 | 1,071 | 1,077 | 1,056 | 1,056 | -1.95% | 45,600 | 313億7447万 | -4.52% | 7.91 | 0.5 |
| 09/12 | 1,094 | 1,094 | 1,066 | 1,077 | +0.65% | 37,900 | 319億9840万 | -2.71% | 8.07 | 0.51 |
| 09/11 | 1,087 | 1,092 | 1,057 | 1,070 | -1.92% | 36,900 | 317億9042万 | -3.25% | 8.01 | 0.51 |
| 09/10 | 1,099 | 1,106 | 1,090 | 1,091 | -0.82% | 28,600 | 324億1434万 | -1.36% | 8.17 | 0.52 |
| 09/09 | 1,073 | 1,105 | 1,071 | 1,100 | +0.55% | 26,400 | 326億8174万 | -0.09% | 8.24 | 0.53 |
| 09/06 | 1,112 | 1,112 | 1,087 | 1,094 | -0.55% | 26,700 | 325億348万 | -0.64% | 8.19 | 0.52 |
| 09/05 | 1,099 | 1,122 | 1,086 | 1,100 | -0.99% | 33,300 | 326億8174万 | -0.36% | 8.24 | 0.53 |
| 09/04 | 1,133 | 1,141 | 1,100 | 1,111 | -3.48% | 59,700 | 330億856万 | +0.18% | 8.32 | 0.53 |
| 09/03 | 1,152 | 1,166 | 1,151 | 1,151 | -0.09% | 14,100 | 341億9699万 | +3.41% | 8.62 | 0.55 |
| 09/02 | 1,180 | 1,188 | 1,152 | 1,152 | -2.04% | 31,000 | 342億2670万 | +3.32% | 8.63 | 0.55 |
| 08/30 | 1,169 | 1,180 | 1,164 | 1,176 | +1.73% | 32,800 | 349億3975万 | +5.28% | 8.81 | 0.56 |
| 08/29 | 1,145 | 1,160 | 1,140 | 1,156 | +1.49% | 28,000 | 343億4554万 | +3.4% | 8.66 | 0.55 |
| 08/28 | 1,134 | 1,144 | 1,123 | 1,139 | +0.44% | 18,100 | 338億4046万 | +1.7% | 8.53 | 0.54 |
| 08/27 | 1,124 | 1,134 | 1,117 | 1,134 | +1.25% | 16,100 | 336億9190万 | +0.89% | 8.49 | 0.54 |
| 08/26 | 1,126 | 1,129 | 1,114 | 1,120 | 0% | 16,900 | 332億7595万 | -0.71% | 8.39 | 0.54 |
| 08/23 | 1,100 | 1,125 | 1,100 | 1,120 | +1.27% | 21,100 | 332億7595万 | -1.32% | 8.39 | 0.54 |
| 08/22 | 1,117 | 1,117 | 1,098 | 1,106 | -0.98% | 21,500 | 328億6000万 | -3.15% | 8.28 | 0.53 |
| 08/21 | 1,097 | 1,117 | 1,092 | 1,117 | +1.82% | 24,100 | 331億8682万 | -2.87% | 8.37 | 0.53 |
| 08/20 | 1,082 | 1,100 | 1,076 | 1,097 | +1.39% | 44,600 | 325億9261万 | -5.19% | 8.22 | 0.52 |
| 08/19 | 1,088 | 1,100 | 1,073 | 1,082 | -1.64% | 44,700 | 321億4695万 | -7.12% | 8.1 | 0.52 |
| 08/16 | 1,099 | 1,102 | 1,085 | 1,100 | +1.85% | 38,200 | 326億8174万 | -6.3% | 8.24 | 0.53 |
| 08/15 | 1,076 | 1,083 | 1,050 | 1,080 | +0.37% | 42,700 | 320億8753万 | -8.55% | 8.09 | 0.52 |
| 08/14 | 1,079 | 1,085 | 1,065 | 1,076 | -0.19% | 59,700 | 319億6868万 | -9.58% | 8.06 | 0.51 |
| 08/13 | 1,075 | 1,088 | 1,060 | 1,078 | +0.84% | 40,900 | 320億2811万 | -10.09% | 8.07 | 0.52 |
| 08/09 | 1,088 | 1,089 | 1,048 | 1,069 | +0.19% | 59,700 | 317億6071万 | -11.51% | 8.01 | 0.51 |
| 08/08 | 1,050 | 1,093 | 1,050 | 1,067 | -0.28% | 56,600 | 317億129万 | -12.4% | 7.99 | 0.51 |
| 08/07 | 1,035 | 1,100 | 1,025 | 1,070 | +0.56% | 72,700 | 317億9042万 | -12.87% | 8.01 | 0.51 |
| 08/06 | 1,035 | 1,091 | 1,029 | 1,064 | +10.83% | 109,100 | 316億1216万 | -13.99% | 7.97 | 0.51 |
| 08/05 | 1,050 | 1,075 | 938 | 960 | -12.81% | 129,000 | 285億2225万 | -23.08% | 7.19 | 0.46 |
| 08/02 | 1,145 | 1,145 | 1,101 | 1,101 | -6.77% | 102,400 | 327億1145万 | -12.76% | 8.25 | 0.53 |
| 08/01 | 1,206 | 1,206 | 1,171 | 1,181 | -3.59% | 49,200 | 350億8831万 | -7.15% | 8.85 | 0.56 |
| 07/31 | 1,188 | 1,225 | 1,182 | 1,225 | +2.25% | 30,200 | 363億9558万 | -4.15% | 9.18 | 0.59 |
| 07/30 | 1,208 | 1,208 | 1,192 | 1,198 | -1.48% | 39,400 | 355億9339万 | -6.55% | 8.97 | 0.57 |
| 07/29 | 1,212 | 1,228 | 1,200 | 1,216 | +2.18% | 45,500 | 361億2818万 | -5.44% | 9.11 | 0.58 |
| 07/26 | 1,208 | 1,208 | 1,182 | 1,190 | -0.83% | 31,600 | 353億5570万 | -7.75% | 8.91 | 0.57 |
| 07/25 | 1,193 | 1,206 | 1,189 | 1,200 | -1.23% | 49,800 | 356億5281万 | -7.34% | 8.99 | 0.57 |
| 07/24 | 1,236 | 1,237 | 1,215 | 1,215 | -1.86% | 34,700 | 360億9847万 | -6.32% | 9.1 | 0.58 |
| 07/23 | 1,243 | 1,257 | 1,231 | 1,238 | -0.16% | 24,600 | 367億8181万 | -4.7% | 9.27 | 0.59 |
| 07/22 | 1,271 | 1,272 | 1,240 | 1,240 | -3.2% | 27,900 | 368億4124万 | -4.62% | 9.29 | 0.59 |
| 07/19 | 1,299 | 1,299 | 1,271 | 1,281 | -1.16% | 27,900 | 380億5937万 | -1.61% | 9.6 | 0.61 |
| 07/18 | 1,312 | 1,319 | 1,291 | 1,296 | -0.92% | 24,200 | 385億503万 | -0.23% | 9.71 | 0.62 |
| 07/17 | 1,303 | 1,324 | 1,303 | 1,308 | +0.85% | 19,400 | 388億6156万 | +0.93% | 9.8 | 0.62 |
| 07/16 | 1,310 | 1,313 | 1,294 | 1,297 | -0.23% | 31,500 | 385億3474万 | +0.39% | 9.72 | 0.62 |
| 07/12 | 1,296 | 1,314 | 1,291 | 1,300 | +0.7% | 39,200 | 386億2388万 | +0.85% | 9.74 | 0.62 |
| 07/11 | 1,300 | 1,324 | 1,290 | 1,291 | +0.23% | 119,600 | 383億5648万 | +0.31% | 9.67 | 0.62 |
| 07/10 | 1,305 | 1,305 | 1,280 | 1,288 | -1.08% | 90,200 | 382億6735万 | +0.31% | 9.65 | 0.62 |
| 07/09 | 1,310 | 1,325 | 1,296 | 1,302 | +0.15% | 59,900 | 386億8330万 | +1.64% | 9.75 | 0.62 |
| 07/08 | 1,316 | 1,324 | 1,291 | 1,300 | -0.46% | 40,400 | 386億2388万 | +1.8% | 9.74 | 0.62 |
| 07/05 | 1,328 | 1,335 | 1,305 | 1,306 | -0.99% | 38,000 | 388億214万 | +2.51% | 9.78 | 0.62 |
| 07/04 | 1,317 | 1,325 | 1,313 | 1,319 | +0.46% | 31,200 | 391億8838万 | +3.69% | 9.88 | 0.63 |
| 07/03 | 1,295 | 1,323 | 1,289 | 1,313 | +1.23% | 43,900 | 390億1012万 | +3.55% | 9.84 | 0.63 |
| 07/02 | 1,338 | 1,338 | 1,293 | 1,297 | -2.26% | 62,500 | 385億3474万 | +2.69% | 9.72 | 0.62 |
| 07/01 | 1,353 | 1,353 | 1,311 | 1,327 | +0.3% | 67,400 | 394億2606万 | +5.4% | 9.94 | 0.63 |
| 06/28 | 1,350 | 1,352 | 1,316 | 1,323 | -1.12% | 51,000 | 393億722万 | +5.5% | 9.91 | 0.63 |
| 06/27 | 1,349 | 1,370 | 1,333 | 1,338 | -0.22% | 99,900 | 397億5288万 | +7.13% | 10.02 | 0.64 |
| 06/26 | 1,331 | 1,343 | 1,326 | 1,341 | +1.21% | 67,000 | 398億4201万 | +7.88% | 10.04 | 0.64 |
| 06/25 | 1,325 | 1,345 | 1,316 | 1,325 | +1.15% | 62,800 | 393億6664万 | +7.11% | 9.93 | 0.63 |
| 06/24 | 1,310 | 1,333 | 1,300 | 1,310 | +0.23% | 106,800 | 389億2098万 | +6.5% | 9.81 | 0.63 |
| 06/21 | 1,305 | 1,329 | 1,293 | 1,307 | +0.31% | 158,600 | 388億3185万 | +6.87% | 9.79 | 0.62 |
| 06/20 | 1,264 | 1,309 | 1,260 | 1,303 | +2.6% | 148,500 | 387億1301万 | +7.24% | 9.76 | 0.62 |
| 06/19 | 1,265 | 1,285 | 1,255 | 1,270 | +0.55% | 103,500 | 377億3256万 | +5.05% | 9.51 | 0.61 |
| 06/18 | 1,281 | 1,290 | 1,260 | 1,263 | -0.24% | 95,200 | 375億2458万 | +4.99% | 9.46 | 0.6 |
| 06/17 | 1,263 | 1,267 | 1,226 | 1,266 | -1.17% | 89,800 | 376億1371万 | +5.68% | 9.48 | 0.6 |
| 06/14 | 1,196 | 1,281 | 1,196 | 1,281 | +6.75% | 164,800 | 380億5937万 | +7.38% | 9.6 | 0.61 |
| 06/13 | 1,227 | 1,230 | 1,200 | 1,200 | -1.64% | 74,100 | 356億5281万 | +1.18% | 8.99 | 0.57 |
| 06/12 | 1,220 | 1,230 | 1,209 | 1,220 | 0% | 47,600 | 362億4702万 | +2.61% | 9.14 | 0.58 |
| 06/11 | 1,229 | 1,232 | 1,220 | 1,220 | -0.25% | 31,100 | 362億4702万 | +2.43% | 9.14 | 0.58 |
| 06/10 | 1,236 | 1,236 | 1,214 | 1,223 | -1.05% | 38,000 | 363億3615万 | +2.6% | 9.16 | 0.58 |
| 06/07 | 1,227 | 1,249 | 1,224 | 1,236 | +0.73% | 49,300 | 367億2239万 | +3.69% | 9.26 | 0.59 |
| 06/06 | 1,214 | 1,232 | 1,210 | 1,227 | +1.91% | 41,000 | 364億5500万 | +3.11% | 9.19 | 0.59 |
| 06/05 | 1,192 | 1,218 | 1,189 | 1,204 | +0.08% | 58,600 | 357億7165万 | +1.35% | 9.02 | 0.58 |
| 06/04 | 1,240 | 1,242 | 1,202 | 1,203 | -2.98% | 67,700 | 357億4194万 | +1.35% | 9.01 | 0.57 |
| 06/03 | 1,246 | 1,246 | 1,219 | 1,240 | -0.32% | 65,200 | 368億4124万 | +4.64% | 9.29 | 0.59 |
| 05/31 | 1,225 | 1,246 | 1,216 | 1,244 | +2.3% | 91,300 | 369億6008万 | +5.16% | 9.32 | 0.59 |
| 05/30 | 1,198 | 1,216 | 1,185 | 1,216 | +1.33% | 105,800 | 361億2818万 | +3.05% | 9.11 | 0.58 |
| 05/29 | 1,197 | 1,220 | 1,194 | 1,200 | +0.25% | 95,300 | 356億5281万 | +1.87% | 8.99 | 0.57 |
| 05/28 | 1,198 | 1,221 | 1,194 | 1,197 | -0.17% | 90,300 | 355億6368万 | +1.79% | 8.97 | 0.57 |
| 05/27 | 1,190 | 1,199 | 1,177 | 1,199 | +1.35% | 38,000 | 356億2310万 | +2.04% | 8.98 | 0.57 |
| 05/24 | 1,181 | 1,200 | 1,176 | 1,183 | -1.74% | 55,100 | 351億4773万 | +0.85% | 8.86 | 0.57 |
| 05/23 | 1,198 | 1,206 | 1,191 | 1,204 | +0.75% | 128,200 | 357億7165万 | +2.73% | 9.02 | 0.58 |
| 05/22 | 1,159 | 1,207 | 1,153 | 1,195 | +4.92% | 184,800 | 355億426万 | +1.96% | 8.95 | 0.57 |
| 05/21 | 1,133 | 1,143 | 1,124 | 1,139 | +0.89% | 89,700 | 338億4046万 | -2.82% | 8.53 | 0.54 |
| 05/20 | 1,117 | 1,132 | 1,117 | 1,129 | +0.8% | 52,800 | 335億4335万 | -3.75% | 8.46 | 0.54 |
| 05/17 | 1,122 | 1,141 | 1,120 | 1,120 | -1.58% | 58,900 | 332億7595万 | -4.76% | 8.39 | 0.54 |
| 05/16 | 1,143 | 1,156 | 1,113 | 1,138 | +0.62% | 89,200 | 338億1075万 | -3.48% | 8.52 | 0.54 |
| 05/15 | 1,159 | 1,159 | 1,131 | 1,131 | -1.31% | 58,800 | 336億277万 | -4.23% | 8.47 | 0.54 |
| 05/14 | 1,138 | 1,162 | 1,119 | 1,146 | +0.79% | 167,100 | 340億4843万 | -3.05% | 8.58 | 0.55 |
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 | 1,130 226 7/12 226 7/5 他2件 | 510 102 1/22 | 3,251,800 16,259,000 7/3 | - | - | +11% 7/3 | -26.61% 1/16 |
| 2009年 3月期 | 805 161 6/24 | 385 77 3/12 77 3/11 他3件 | 806,600 4,033,000 6/20 | - | - | +18.7% 4/7 | -28.17% 10/8 |
| 2010年 3月期 | 625 125 9/1 | 410 82 11/27 82 11/24 他3件 | 1,337,600 6,688,000 8/31 | - | - | +15.94% 6/11 | -16.16% 11/24 |
| 2011年 3月期 | 670 134 2/8 | 310 62 3/15 | 470,200 2,351,000 1/27 | 199億610万 | 92億1028万 | +17.86% 1/6 | -40.05% 3/15 |
| 2012年 3月期 | 600 120 4/5 | 375 75 9/26 75 8/9 | 5,178,200 25,891,000 1/30 | 178億2636万 | 111億4147万 | +29.96% 1/30 | -13.72% 8/9 |
| 2013年 3月期 | 990 198 3/15 | 375 75 6/4 | 5,632,600 28,163,000 2/4 | 294億1349万 | 111億4147万 | +51.49% 1/7 | -9.64% 5/16 |
| 2014年 3月期 | 940 188 9/11 | 595 119 6/7 | 1,435,600 7,178,000 9/11 | 279億2796万 | 176億7780万 | +21.2% 9/13 | -22.09% 6/7 |
| 2015年 3月期 | 865 173 4/2 | 695 139 10/17 | 405,200 2,026,000 7/31 | 256億9973万 | 206億4892万 | +6.17% 12/2 | -10.94% 10/17 |
| 2016年 3月期 | 1,235 247 12/2 | 745 149 9/7 | 515,800 2,579,000 11/18 | 366億9268万 | 221億3445万 | +24.14% 12/1 | -15.15% 9/7 |
| 2017年 3月期 | 1,290 258 3/29 | 880 176 4/8 | 417,000 2,085,000 3/29 | 383億2677万 | 261億4539万 | +11.07% 12/26 | -8.19% 6/24 |
| 2018年 3月期 | 1,948 12/12 | 1,145 229 4/13 | 207,700 3/27 | 578億7640万 | 340億1872万 | +9.18% 5/15 | -11.66% 2/14 |
| 2019年 3月期 | 1,658 5/18 | 890 12/25 | 257,800 3/26 | 492億6030万 | 264億4250万 | +11.54% 2/20 | -14.92% 12/25 |
| 2020年 3月期 | 1,242 12/13 | 674 3/13 | 311,300 3/27 | 369億66万 | 200億2499万 | +14.79% 9/13 | -26.7% 3/13 |
| 2021年 3月期 | 1,065 9/18 | 775 4/1 | 465,700 3/29 | 316億4187万 | 230億2577万 | +16.45% 9/18 | -11.28% 7/31 |
| 2022年 3月期 | 923 4/7 | 769 3/9 3/8 | 429,400 3/29 | 274億2295万 | 228億4751万 | +4.9% 9/17 | -6.09% 11/30 |
| 2023年 3月期 | 895 3/9 | 692 6/20 | 196,100 3/10 | 265億9105万 | 205億5978万 | +7.48% 3/9 | -6.02% 6/20 |
| 2024年 3月期 | 1,216 3/29 | 816 4/6 | 241,900 2/8 | 361億2818万 | 242億4391万 | +10.35% 2/1 | -7.16% 10/4 |
| 最新 | 1,098 2024/10/4 | 36,500 | 326億2232万 | -0.18% 1,100 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 25%（1.25倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 117%（2.17倍）
- 1989/12/29 vs 1988/12/28
- 23%（1.23倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 59%（1.59倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/10/04 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
310円（2011/03/15） - 254%（3.54倍）
1,098円（10/4）