株価チャート
株価
10/11
- 前日 (10/10)
- 1,605
- 始値
- 1,605
- 高値
- 1,616
- 安値
- 1,597
- 終値 -0.5%
- 1,597
- 出来高 -7.78%
- 110,300
乖離率
- 株価（5日）
移動平均値 - -1.36%
1,619 - 株価（25日）
移動平均値 - -0.44%
1,604 - 出来高（5日）
移動平均値 - -20.98%
139,580
2024/05/21～2024/10/11
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 | ||||||||||
| 10/11 | 1,605 | 1,616 | 1,597 | 1,597 | -0.5% | 110,300 | 865億1326万 | -0.44% | 8.49 | 0.71 |
| 10/10 | 1,627 | 1,627 | 1,593 | 1,605 | -0.68% | 119,600 | 869億4663万 | +0.06% | 8.53 | 0.72 |
| 10/09 | 1,624 | 1,635 | 1,605 | 1,616 | -0.06% | 123,200 | 875億4253万 | +0.56% | 8.59 | 0.72 |
| 10/08 | 1,628 | 1,630 | 1,613 | 1,617 | -2.47% | 144,900 | 875億9670万 | +0.5% | 8.59 | 0.72 |
| 10/07 | 1,678 | 1,678 | 1,643 | 1,658 | +0.73% | 199,900 | 898億1777万 | +2.85% | 8.81 | 0.74 |
| 10/04 | 1,635 | 1,652 | 1,635 | 1,646 | +0.86% | 41,800 | 891億6770万 | +2.11% | 8.75 | 0.73 |
| 10/03 | 1,682 | 1,682 | 1,632 | 1,632 | +0.37% | 67,500 | 884億929万 | +1.3% | 8.67 | 0.73 |
| 10/02 | 1,623 | 1,654 | 1,620 | 1,626 | -0.79% | 88,600 | 880億8425万 | +0.93% | 8.64 | 0.72 |
| 10/01 | 1,624 | 1,640 | 1,619 | 1,639 | +1.74% | 52,200 | 887億8849万 | +1.8% | 8.71 | 0.73 |
| 09/30 | 1,623 | 1,628 | 1,602 | 1,611 | -4.73% | 117,500 | 872億7167万 | +0.19% | 8.56 | 0.72 |
| 09/27 | 1,674 | 1,691 | 1,665 | 1,691 | +1.68% | 99,700 | 916億546万 | +5.16% | 8.98 | 0.75 |
| 09/26 | 1,656 | 1,663 | 1,640 | 1,663 | +1.4% | 219,400 | 900億8863万 | +3.68% | 8.84 | 0.74 |
| 09/25 | 1,624 | 1,643 | 1,618 | 1,640 | +0.86% | 106,400 | 888億4267万 | +2.37% | 8.71 | 0.73 |
| 09/24 | 1,634 | 1,635 | 1,614 | 1,626 | +0.49% | 98,900 | 880億8425万 | +1.56% | 8.64 | 0.72 |
| 09/20 | 1,624 | 1,630 | 1,608 | 1,618 | +1.19% | 188,400 | 876億5088万 | +1% | 8.6 | 0.72 |
| 09/19 | 1,589 | 1,611 | 1,579 | 1,599 | +1.78% | 110,500 | 866億2160万 | -0.06% | 8.5 | 0.71 |
| 09/18 | 1,564 | 1,575 | 1,549 | 1,571 | +1.22% | 110,200 | 851億477万 | -1.75% | 8.35 | 0.7 |
| 09/17 | 1,545 | 1,552 | 1,524 | 1,552 | +0.45% | 116,000 | 840億7550万 | -2.88% | 8.25 | 0.69 |
| 09/13 | 1,572 | 1,572 | 1,539 | 1,545 | -2.34% | 120,800 | 836億9629万 | -3.07% | 8.21 | 0.69 |
| 09/12 | 1,582 | 1,600 | 1,567 | 1,582 | +2.66% | 108,400 | 857億67万 | -0.5% | 8.41 | 0.71 |
| 09/11 | 1,546 | 1,568 | 1,524 | 1,541 | -1.03% | 111,100 | 834億7960万 | -2.78% | 8.19 | 0.69 |
| 09/10 | 1,563 | 1,574 | 1,556 | 1,557 | +0.58% | 96,800 | 843億4636万 | -1.7% | 8.27 | 0.69 |
| 09/09 | 1,487 | 1,558 | 1,483 | 1,548 | +0.13% | 129,600 | 838億5881万 | -1.71% | 8.23 | 0.69 |
| 09/06 | 1,578 | 1,580 | 1,524 | 1,546 | -1.97% | 133,000 | 837億5047万 | -1.9% | 8.21 | 0.69 |
| 09/05 | 1,568 | 1,610 | 1,558 | 1,577 | -0.88% | 166,700 | 854億2981万 | -0.32% | 8.38 | 0.7 |
| 09/04 | 1,627 | 1,631 | 1,583 | 1,591 | -5.75% | 127,200 | 861億8822万 | +0.06% | 8.45 | 0.71 |
| 09/03 | 1,678 | 1,689 | 1,673 | 1,688 | +1.56% | 45,700 | 914億4294万 | +5.76% | 8.97 | 0.75 |
| 09/02 | 1,704 | 1,704 | 1,647 | 1,662 | -1.54% | 90,500 | 900億3446万 | +3.94% | 8.83 | 0.74 |
| 08/30 | 1,654 | 1,700 | 1,648 | 1,688 | +2.3% | 140,100 | 914億4294万 | +5.43% | 8.97 | 0.75 |
| 08/29 | 1,627 | 1,651 | 1,627 | 1,650 | +1.54% | 87,300 | 893億8439万 | +3% | 8.77 | 0.74 |
| 08/28 | 1,606 | 1,625 | 1,605 | 1,625 | -0.37% | 34,700 | 880億3008万 | +1.18% | 8.63 | 0.72 |
| 08/27 | 1,594 | 1,631 | 1,594 | 1,631 | +1.62% | 54,500 | 883億5512万 | +1.18% | 8.67 | 0.73 |
| 08/26 | 1,597 | 1,626 | 1,597 | 1,605 | +0.63% | 78,800 | 869億4663万 | -0.8% | 8.53 | 0.72 |
| 08/23 | 1,610 | 1,612 | 1,588 | 1,595 | -0.19% | 90,800 | 864億491万 | -1.85% | 8.47 | 0.71 |
| 08/22 | 1,619 | 1,621 | 1,586 | 1,598 | -0.31% | 116,700 | 865億6743万 | -2.14% | 8.49 | 0.71 |
| 08/21 | 1,599 | 1,617 | 1,596 | 1,603 | -1.29% | 60,600 | 868億3829万 | -2.43% | 8.52 | 0.71 |
| 08/20 | 1,620 | 1,642 | 1,606 | 1,624 | +0.87% | 79,900 | 879億7591万 | -1.75% | 8.63 | 0.72 |
| 08/19 | 1,626 | 1,651 | 1,599 | 1,610 | -1.53% | 103,700 | 872億1750万 | -3.01% | 8.55 | 0.72 |
| 08/16 | 1,606 | 1,635 | 1,595 | 1,635 | +4.41% | 120,300 | 885億7181万 | -2.04% | 8.69 | 0.73 |
| 08/15 | 1,574 | 1,600 | 1,559 | 1,566 | -0.89% | 161,900 | 848億3391万 | -6.45% | 8.32 | 0.7 |
| 08/14 | 1,551 | 1,580 | 1,514 | 1,580 | +1.54% | 148,600 | 855億9233万 | -6.06% | 8.4 | 0.7 |
| 08/13 | 1,429 | 1,557 | 1,429 | 1,556 | +7.16% | 257,000 | 842億9219万 | -7.87% | 8.27 | 0.69 |
| 08/09 | 1,461 | 1,496 | 1,423 | 1,452 | +1.47% | 355,900 | 786億5826万 | -14.44% | 7.71 | 0.65 |
| 08/08 | 1,435 | 1,473 | 1,401 | 1,431 | -2.32% | 223,900 | 775億2064万 | -16.36% | 7.6 | 0.64 |
| 08/07 | 1,445 | 1,528 | 1,434 | 1,465 | -2.98% | 357,000 | 793億6250万 | -15.12% | 7.78 | 0.65 |
| 08/06 | 1,419 | 1,542 | 1,419 | 1,510 | +13.62% | 224,100 | 818億26万 | -13.17% | 8.02 | 0.67 |
| 08/05 | 1,446 | 1,459 | 1,314 | 1,329 | -15.51% | 254,400 | 719億9506万 | -24.14% | 7.06 | 0.59 |
| 08/02 | 1,631 | 1,637 | 1,566 | 1,573 | -8.07% | 219,000 | 852億1312万 | -11.18% | 8.36 | 0.7 |
| 08/01 | 1,755 | 1,762 | 1,692 | 1,711 | -3.93% | 149,500 | 926億8890万 | -3.82% | 9.09 | 0.76 |
| 07/31 | 1,721 | 1,783 | 1,721 | 1,781 | +2.18% | 118,600 | 964億8097万 | -0.11% | 9.46 | 0.79 |
| 07/30 | 1,768 | 1,770 | 1,738 | 1,743 | -0.34% | 115,000 | 944億2242万 | -2.35% | 9.26 | 0.78 |
| 07/29 | 1,732 | 1,764 | 1,727 | 1,749 | +1.92% | 124,400 | 947億4745万 | -2.18% | 9.29 | 0.78 |
| 07/26 | 1,710 | 1,733 | 1,701 | 1,716 | +0.06% | 146,400 | 929億5977万 | -4.08% | 9.12 | 0.76 |
| 07/25 | 1,708 | 1,728 | 1,700 | 1,715 | -1.61% | 162,000 | 929億559万 | -4.24% | 9.11 | 0.76 |
| 07/24 | 1,783 | 1,800 | 1,735 | 1,743 | -2.46% | 189,700 | 944億2242万 | -2.9% | 9.26 | 0.78 |
| 07/23 | 1,798 | 1,814 | 1,787 | 1,787 | +0.96% | 88,500 | 968億600万 | -0.61% | 9.49 | 0.8 |
| 07/22 | 1,800 | 1,800 | 1,770 | 1,770 | -1.06% | 58,000 | 958億8507万 | -1.61% | 9.4 | 0.79 |
| 07/19 | 1,787 | 1,804 | 1,775 | 1,789 | +0.34% | 81,900 | 969億1435万 | -0.72% | 9.51 | 0.8 |
| 07/18 | 1,819 | 1,824 | 1,783 | 1,783 | -3.57% | 107,900 | 965億8931万 | -1.16% | 9.47 | 0.79 |
| 07/17 | 1,852 | 1,879 | 1,843 | 1,849 | +0.16% | 100,700 | 1001億6469万 | +2.38% | 9.82 | 0.82 |
| 07/16 | 1,836 | 1,858 | 1,826 | 1,846 | +1.6% | 143,000 | 1000億217万 | +2.33% | 9.81 | 0.82 |
| 07/12 | 1,790 | 1,824 | 1,785 | 1,817 | -0.11% | 157,300 | 984億3117万 | +0.78% | 9.65 | 0.81 |
| 07/11 | 1,783 | 1,821 | 1,772 | 1,819 | +2.94% | 150,900 | 985億3952万 | +0.94% | 9.66 | 0.81 |
| 07/10 | 1,780 | 1,780 | 1,750 | 1,767 | +0.28% | 137,500 | 957億2256万 | -1.89% | 9.39 | 0.79 |
| 07/09 | 1,750 | 1,773 | 1,747 | 1,762 | +0.69% | 110,000 | 954億5170万 | -2.22% | 9.36 | 0.79 |
| 07/08 | 1,780 | 1,783 | 1,741 | 1,750 | -1.13% | 177,100 | 948億163万 | -3.05% | 9.3 | 0.78 |
| 07/05 | 1,793 | 1,798 | 1,764 | 1,770 | -1.28% | 118,300 | 958億8507万 | -2.21% | 9.4 | 0.79 |
| 07/04 | 1,808 | 1,819 | 1,781 | 1,793 | -0.44% | 89,700 | 971億3104万 | -1.27% | 9.53 | 0.8 |
| 07/03 | 1,802 | 1,811 | 1,788 | 1,801 | -0.5% | 92,000 | 975億6442万 | -0.94% | 9.57 | 0.8 |
| 07/02 | 1,826 | 1,838 | 1,797 | 1,810 | -0.55% | 127,800 | 980億5197万 | -0.44% | 9.62 | 0.81 |
| 07/01 | 1,825 | 1,848 | 1,799 | 1,820 | +0.89% | 124,500 | 985億9369万 | +0.11% | 9.67 | 0.81 |
| 06/28 | 1,781 | 1,809 | 1,775 | 1,804 | +1.18% | 148,900 | 977億2693万 | -0.61% | 9.59 | 0.81 |
| 06/27 | 1,792 | 1,812 | 1,772 | 1,783 | -1.6% | 173,800 | 965億8931万 | -1.71% | 9.47 | 0.8 |
| 06/26 | 1,820 | 1,830 | 1,805 | 1,812 | -1.09% | 239,500 | 981億6031万 | +0.11% | 9.63 | 0.81 |
| 06/25 | 1,818 | 1,841 | 1,806 | 1,832 | +0.71% | 173,900 | 992億4376万 | +1.44% | 9.73 | 0.82 |
| 06/24 | 1,833 | 1,848 | 1,790 | 1,819 | +3.29% | 204,900 | 985億3952万 | +1% | 9.66 | 0.81 |
| 06/21 | 1,795 | 1,795 | 1,749 | 1,761 | -1.34% | 407,300 | 953億9752万 | -2% | 9.36 | 0.79 |
| 06/20 | 1,786 | 1,800 | 1,771 | 1,785 | -0.67% | 183,200 | 966億9766万 | -0.56% | 9.48 | 0.8 |
| 06/19 | 1,809 | 1,819 | 1,790 | 1,797 | -0.94% | 129,600 | 973億4773万 | +0.28% | 9.55 | 0.8 |
| 06/18 | 1,835 | 1,838 | 1,804 | 1,814 | -0.77% | 113,800 | 982億6866万 | +1.45% | 9.64 | 0.81 |
| 06/17 | 1,860 | 1,860 | 1,807 | 1,828 | -1.19% | 192,500 | 990億2707万 | +2.81% | 9.71 | 0.82 |
| 06/14 | 1,804 | 1,852 | 1,802 | 1,850 | +0.71% | 210,500 | 1002億1886万 | +4.58% | 9.83 | 0.83 |
| 06/13 | 1,846 | 1,846 | 1,800 | 1,837 | +0.82% | 149,700 | 995億1462万 | +4.49% | 9.76 | 0.82 |
| 06/12 | 1,830 | 1,843 | 1,818 | 1,822 | +0.55% | 135,200 | 987億204万 | +4.23% | 9.68 | 0.81 |
| 06/11 | 1,845 | 1,855 | 1,809 | 1,812 | -0.49% | 115,600 | 981億6031万 | +4.26% | 9.63 | 0.81 |
| 06/10 | 1,788 | 1,828 | 1,788 | 1,821 | +1.56% | 110,700 | 986億4786万 | +5.32% | 9.68 | 0.81 |
| 06/07 | 1,787 | 1,809 | 1,786 | 1,793 | -0.06% | 65,100 | 971億3104万 | +4.3% | 9.53 | 0.8 |
| 06/06 | 1,795 | 1,824 | 1,780 | 1,794 | +1.41% | 125,400 | 971億8521万 | +4.85% | 9.53 | 0.8 |
| 06/05 | 1,810 | 1,816 | 1,769 | 1,769 | -3.75% | 126,100 | 958億3090万 | +3.88% | 9.4 | 0.79 |
| 06/04 | 1,860 | 1,866 | 1,825 | 1,838 | -2.65% | 162,800 | 995億6879万 | +8.44% | 9.77 | 0.82 |
| 06/03 | 1,910 | 1,917 | 1,867 | 1,888 | -1.05% | 159,800 | 1022億7741万 | +12.11% | 10.03 | 0.84 |
| 05/31 | 1,860 | 1,913 | 1,860 | 1,908 | +3.41% | 271,400 | 1033億6086万 | +14.25% | 10.14 | 0.85 |
| 05/30 | 1,809 | 1,855 | 1,802 | 1,845 | +1.54% | 177,500 | 999億4800万 | +11.41% | 9.8 | 0.82 |
| 05/29 | 1,790 | 1,830 | 1,788 | 1,817 | +1.45% | 211,900 | 984億3117万 | +10.52% | 9.65 | 0.81 |
| 05/28 | 1,800 | 1,817 | 1,785 | 1,791 | +1.42% | 186,000 | 970億2269万 | +9.74% | 9.52 | 0.8 |
| 05/27 | 1,764 | 1,780 | 1,736 | 1,766 | +0.51% | 198,900 | 956億6838万 | +8.74% | 9.38 | 0.79 |
| 05/24 | 1,729 | 1,775 | 1,700 | 1,757 | +3.35% | 249,200 | 951億8083万 | +8.79% | 9.34 | 0.78 |
| 05/23 | 1,717 | 1,717 | 1,681 | 1,700 | -0.64% | 122,600 | 920億9301万 | +5.72% | 9.03 | 0.76 |
| 05/22 | 1,706 | 1,734 | 1,696 | 1,711 | +0.29% | 129,600 | 926億8890万 | +6.54% | 9.09 | 0.76 |
| 05/21 | 1,727 | 1,729 | 1,704 | 1,706 | -0.99% | 126,200 | 924億1804万 | +6.36% | 9.06 | 0.76 |
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 | 719 6/18 | 340 3/18 | 345,000 3/21 | - | - | +11.51% 5/7 | -21.2% 1/22 |
| 2009年 3月期 | 489 5/8 | 201 10/10 | 680,000 4/24 | - | - | +19.12% 12/11 | -30.67% 10/8 |
| 2010年 3月期 | 472 3/30 | 251 4/23 | 313,000 5/29 | - | - | +16.62% 6/3 | -10.03% 5/7 |
| 2011年 3月期 | 472 4/2 | 280 3/15 | 262,000 12/15 | 295億4767万 | 175億2828万 | +11.13% 12/16 | -24.34% 3/15 |
| 2012年 3月期 | 421 3/21 | 307 11/25 | 153,000 3/15 | 263億5502万 | 192億1850万 | +10.53% 2/28 | -10.93% 8/9 |
| 2013年 3月期 | 615 3/27 | 349 6/5 | 395,000 3/27 | 384億9961万 | 218億4774万 | +24.64% 4/24 | -6.92% 9/6 |
| 2014年 3月期 | 1,046 11/26 | 537 4/2 | 712,000 9/12 | 654億8064万 | 336億1673万 | +18.33% 7/2 | -14.75% 2/4 |
| 2015年 3月期 | 1,444 12/5 | 804 5/21 | 550,300 6/19 | 903億9607万 | 503億3133万 | +16.51% 12/5 | -16.49% 1/21 |
| 2016年 12月期 | 1,548 12/8 | 899 2/12 | 445,100 4/14 | 969億659万 | 562億7844万 | +10.07% 4/14 | -16.25% 2/12 |
| 2017年 12月期 | 2,195 10/31 | 1,408 1/18 | 706,700 11/15 | 1374億954万 | 881億4243万 | +13.98% 7/21 | -14.82% 11/16 |
| 2018年 12月期 | 1,889 1/29 | 1,052 10/30 | 990,400 2/15 | 1182億5359万 | 658億5642万 | +12.93% 11/26 | -25.34% 2/15 |
| 2019年 12月期 | 1,305 2/14 | 850 8/26 | 426,100 5/16 | 816億9451万 | 532億1098万 | +18.28% 9/13 | -12.42% 8/16 |
| 2020年 12月期 | 1,260 2/7 | 687 3/19 | 404,100 3/10 | 788億7746万 | 430億699万 | +13.96% 5/28 | -28.1% 3/13 |
| 2021年 12月期 | 1,247 9/17 | 953 7/9 | 415,500 7/29 | 780億6364万 | 596億5890万 | +8.75% 9/14 | -8.8% 11/16 |
| 2022年 12月期 | 1,160 11/28 | 837 3/8 | 590,800 6/29 | 628億3993万 | 523億9717万 | +8.26% 7/20 | -10.91% 3/8 |
| 2023年 12月期 | 1,409 9/7 | 929 3/16 | 835,900 8/8 | 763億2885万 | 503億2612万 | +10.87% 11/14 | -10.51% 10/4 |
| 最新 | 1,597 2024/10/11 | 110,300 | 865億1326万 | -0.44% 1,604 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/27 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/27
- 2%（1.02倍）
- 1992/12/29 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/29
- -7%（0.93倍）
- 1994/12/30 vs 1993/12/30
- 48%（1.48倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- -23%（0.77倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 125%（2.25倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25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
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/10/11 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
201円（2008/10/10） - 695%（7.95倍）
1,597円（10/11）