株価チャート
株価
12/13
- 前日 (12/12)
- 1,765
- 始値
- 1,750
- 高値
- 1,769
- 安値
- 1,741
- 終値 -0.62%
- 1,754
- 出来高 -24.6%
- 409,900
乖離率
- 株価（5日）
移動平均値 - +0.52%
1,745 - 株価（25日）
移動平均値 - +2.75%
1,707 - 出来高（5日）
移動平均値 - +12.29%
365,040
2024/07/22～2024/12/13
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 | ||||||||||
| 12/13 | 1,750 | 1,769 | 1,741 | 1,754 | -0.62% | 409,900 | 4107億7715万 | +2.75% | 12.71 | 0.43 |
| 12/12 | 1,734 | 1,770 | 1,734 | 1,765 | +1.67% | 543,600 | 4133億5329万 | +3.52% | 12.79 | 0.43 |
| 12/11 | 1,722 | 1,737 | 1,714 | 1,736 | +0.12% | 295,200 | 4065億6165万 | +1.88% | 12.58 | 0.42 |
| 12/10 | 1,748 | 1,755 | 1,726 | 1,734 | -0.23% | 276,600 | 4060億9326万 | +1.82% | 12.57 | 0.42 |
| 12/09 | 1,735 | 1,743 | 1,725 | 1,738 | +0.87% | 299,900 | 4070億3004万 | +2.06% | 12.6 | 0.42 |
| 12/06 | 1,739 | 1,741 | 1,718 | 1,723 | -0.92% | 404,200 | 4035億1712万 | +1.23% | 12.49 | 0.42 |
| 12/05 | 1,723 | 1,755 | 1,714 | 1,739 | +1.28% | 375,800 | 4072億6423万 | +2.11% | 12.6 | 0.42 |
| 12/04 | 1,734 | 1,736 | 1,706 | 1,717 | -1.21% | 412,100 | 4021億1195万 | +0.88% | 12.44 | 0.42 |
| 12/03 | 1,730 | 1,748 | 1,727 | 1,738 | +0.29% | 350,300 | 4070億3004万 | +2.18% | 12.6 | 0.42 |
| 12/02 | 1,727 | 1,736 | 1,718 | 1,733 | +0.23% | 256,200 | 4058億5906万 | +2% | 12.56 | 0.42 |
| 11/29 | 1,695 | 1,735 | 1,695 | 1,729 | +1.71% | 263,800 | 4049億2229万 | +1.95% | 12.53 | 0.42 |
| 11/28 | 1,684 | 1,700 | 1,678 | 1,700 | +0.71% | 276,200 | 3981億3065万 | +0.29% | 12.32 | 0.41 |
| 11/27 | 1,700 | 1,705 | 1,678 | 1,688 | -0.76% | 311,700 | 3953億2031万 | -0.35% | 12.23 | 0.41 |
| 11/26 | 1,708 | 1,713 | 1,682 | 1,701 | -0.41% | 351,400 | 3983億6484万 | +0.41% | 12.33 | 0.41 |
| 11/25 | 1,730 | 1,740 | 1,708 | 1,708 | -0.18% | 667,800 | 4000億420万 | +0.89% | 12.38 | 0.41 |
| 11/22 | 1,684 | 1,719 | 1,682 | 1,711 | +1.66% | 214,200 | 4007億678万 | +1% | 12.4 | 0.42 |
| 11/21 | 1,695 | 1,704 | 1,682 | 1,683 | -1.12% | 255,500 | 3941億4934万 | -0.59% | 12.2 | 0.41 |
| 11/20 | 1,676 | 1,706 | 1,676 | 1,702 | +1.55% | 535,200 | 3985億9903万 | +0.47% | 12.34 | 0.41 |
| 11/19 | 1,670 | 1,686 | 1,666 | 1,676 | +0.12% | 453,500 | 3925億998万 | -1.18% | 12.15 | 0.41 |
| 11/18 | 1,650 | 1,686 | 1,647 | 1,674 | +0.97% | 489,800 | 3920億4159万 | -1.36% | 12.13 | 0.41 |
| 11/15 | 1,673 | 1,677 | 1,657 | 1,658 | +0.42% | 372,800 | 3882億9448万 | -2.41% | 12.02 | 0.4 |
| 11/14 | 1,668 | 1,673 | 1,646 | 1,651 | -1.26% | 560,200 | 3866億5511万 | -3% | 11.97 | 0.4 |
| 11/13 | 1,700 | 1,704 | 1,671 | 1,672 | -1.53% | 471,200 | 3915億7320万 | -1.94% | 12.12 | 0.41 |
| 11/12 | 1,650 | 1,708 | 1,650 | 1,698 | +2.97% | 626,200 | 3976億6226万 | -0.64% | 12.31 | 0.41 |
| 11/11 | 1,683 | 1,690 | 1,648 | 1,649 | -2.43% | 624,300 | 3861億8673万 | -3.57% | 11.95 | 0.4 |
| 11/08 | 1,708 | 1,727 | 1,683 | 1,690 | -3.32% | 1,031,200 | 3957億8870万 | -1.34% | 12.25 | 0.41 |
| 11/07 | 1,725 | 1,761 | 1,722 | 1,748 | +1.51% | 595,200 | 4093億7198万 | +1.98% | 12.67 | 0.42 |
| 11/06 | 1,726 | 1,749 | 1,722 | 1,722 | -0.23% | 364,100 | 4032億8292万 | +0.47% | 12.48 | 0.42 |
| 11/05 | 1,716 | 1,733 | 1,708 | 1,726 | +0.29% | 263,000 | 4042億1970万 | +0.7% | 12.51 | 0.42 |
| 11/01 | 1,706 | 1,730 | 1,702 | 1,721 | -0.92% | 251,800 | 4030億4873万 | +0.35% | 12.47 | 0.42 |
| 10/31 | 1,730 | 1,748 | 1,730 | 1,737 | +0.93% | 463,800 | 4067億9584万 | +1.16% | 12.59 | 0.42 |
| 10/30 | 1,700 | 1,746 | 1,700 | 1,721 | +1.35% | 866,500 | 4030億4873万 | +0.35% | 12.47 | 0.42 |
| 10/29 | 1,681 | 1,702 | 1,673 | 1,698 | +1.49% | 361,500 | 3976億6226万 | -0.99% | 12.31 | 0.41 |
| 10/28 | 1,663 | 1,680 | 1,661 | 1,673 | +0.18% | 243,400 | 3918億739万 | -2.51% | 12.13 | 0.41 |
| 10/25 | 1,685 | 1,688 | 1,661 | 1,670 | -1.59% | 350,600 | 3911億481万 | -2.79% | 12.1 | 0.41 |
| 10/24 | 1,665 | 1,705 | 1,661 | 1,697 | +0.95% | 552,200 | 3974億2806万 | -1.28% | 12.3 | 0.41 |
| 10/23 | 1,675 | 1,701 | 1,670 | 1,681 | +0.42% | 461,300 | 3936億8095万 | -2.21% | 12.18 | 0.41 |
| 10/22 | 1,683 | 1,684 | 1,662 | 1,674 | -1.12% | 514,500 | 3920億4159万 | -2.62% | 12.13 | 0.41 |
| 10/21 | 1,722 | 1,723 | 1,693 | 1,693 | -1.17% | 542,900 | 3964億9128万 | -1.63% | 12.27 | 0.41 |
| 10/18 | 1,708 | 1,727 | 1,702 | 1,713 | +0.76% | 717,200 | 4011億7517万 | -0.52% | 12.42 | 0.42 |
| 10/17 | 1,717 | 1,717 | 1,695 | 1,700 | -0.93% | 485,700 | 3981億3065万 | -1.39% | 12.32 | 0.41 |
| 10/16 | 1,710 | 1,733 | 1,708 | 1,716 | -0.87% | 317,200 | 4018億7776万 | -0.58% | 12.44 | 0.42 |
| 10/15 | 1,735 | 1,738 | 1,718 | 1,731 | +0.76% | 335,600 | 4053億9067万 | +0.41% | 12.55 | 0.42 |
| 10/11 | 1,723 | 1,731 | 1,716 | 1,718 | -0.52% | 244,700 | 4023億4615万 | -0.17% | 12.45 | 0.42 |
| 10/10 | 1,745 | 1,745 | 1,726 | 1,727 | -0.52% | 224,000 | 4044億5390万 | +0.41% | 12.52 | 0.42 |
| 10/09 | 1,723 | 1,736 | 1,711 | 1,736 | +0.58% | 333,800 | 4065億6165万 | +0.93% | 12.58 | 0.42 |
| 10/08 | 1,725 | 1,736 | 1,714 | 1,726 | -1.43% | 302,500 | 4042億1970万 | +0.41% | 12.51 | 0.42 |
| 10/07 | 1,757 | 1,763 | 1,739 | 1,751 | +1.21% | 570,800 | 4100億7456万 | +1.86% | 12.69 | 0.43 |
| 10/04 | 1,742 | 1,744 | 1,713 | 1,730 | +0.23% | 519,200 | 4051億5648万 | +0.7% | 12.54 | 0.42 |
| 10/03 | 1,767 | 1,767 | 1,717 | 1,726 | -0.06% | 404,900 | 4042億1970万 | +0.47% | 12.51 | 0.42 |
| 10/02 | 1,725 | 1,745 | 1,716 | 1,727 | -0.35% | 455,600 | 4044億5390万 | +0.47% | 12.52 | 0.42 |
| 10/01 | 1,738 | 1,742 | 1,713 | 1,733 | +0.87% | 459,200 | 4058億5906万 | +0.87% | 12.56 | 0.42 |
| 09/30 | 1,700 | 1,719 | 1,683 | 1,718 | -2.44% | 852,300 | 4023億4615万 | 0% | 12.45 | 0.42 |
| 09/27 | 1,735 | 1,770 | 1,701 | 1,761 | +0.28% | 911,100 | 4124億1651万 | +2.38% | 12.76 | 0.43 |
| 09/26 | 1,713 | 1,758 | 1,700 | 1,756 | +3.29% | 693,000 | 4112億4554万 | +2.15% | 12.73 | 0.43 |
| 09/25 | 1,730 | 1,742 | 1,697 | 1,700 | -1.39% | 515,900 | 3981億3065万 | -1.05% | 12.32 | 0.42 |
| 09/24 | 1,739 | 1,740 | 1,712 | 1,724 | -0.12% | 817,400 | 4037億5131万 | +0.23% | 12.49 | 0.42 |
| 09/20 | 1,739 | 1,745 | 1,725 | 1,726 | 0% | 488,100 | 4042億1970万 | +0.29% | 12.51 | 0.42 |
| 09/19 | 1,712 | 1,738 | 1,700 | 1,726 | +2.07% | 289,200 | 4042億1970万 | +0.35% | 12.51 | 0.42 |
| 09/18 | 1,686 | 1,700 | 1,672 | 1,691 | +0.3% | 335,800 | 3960億2289万 | -1.57% | 12.26 | 0.41 |
| 09/17 | 1,694 | 1,702 | 1,664 | 1,686 | -0.18% | 451,800 | 3948億5192万 | -1.86% | 12.22 | 0.41 |
| 09/13 | 1,715 | 1,717 | 1,689 | 1,689 | -2.31% | 655,000 | 3955億5451万 | -1.52% | 12.24 | 0.41 |
| 09/12 | 1,749 | 1,770 | 1,720 | 1,729 | +0.76% | 366,500 | 4049億2229万 | +0.99% | 12.53 | 0.42 |
| 09/11 | 1,736 | 1,744 | 1,701 | 1,716 | -2.22% | 388,200 | 4018億7776万 | +0.47% | 12.44 | 0.42 |
| 09/10 | 1,761 | 1,776 | 1,754 | 1,755 | +0.57% | 226,200 | 4110億1134万 | +2.99% | 12.72 | 0.43 |
| 09/09 | 1,705 | 1,758 | 1,693 | 1,745 | +3.62% | 828,500 | 4086億6940万 | +3.19% | 12.65 | 0.43 |
| 09/06 | 1,674 | 1,697 | 1,669 | 1,684 | +1.63% | 393,400 | 3943億8353万 | -0.36% | 12.2 | 0.41 |
| 09/05 | 1,668 | 1,683 | 1,652 | 1,657 | -1.19% | 400,800 | 3880億6028万 | -2.36% | 12.01 | 0.41 |
| 09/04 | 1,683 | 1,695 | 1,670 | 1,677 | -3.73% | 579,000 | 3927億4417万 | -1.76% | 12.15 | 0.41 |
| 09/03 | 1,698 | 1,742 | 1,698 | 1,742 | +2.05% | 377,200 | 4079億6681万 | +1.63% | 12.63 | 0.43 |
| 09/02 | 1,711 | 1,718 | 1,697 | 1,707 | -0.29% | 432,200 | 3997億7001万 | -0.64% | 12.37 | 0.42 |
| 08/30 | 1,720 | 1,727 | 1,708 | 1,712 | -0.64% | 478,600 | 4009億4098万 | -0.58% | 12.41 | 0.42 |
| 08/29 | 1,744 | 1,748 | 1,721 | 1,723 | -1.2% | 200,000 | 4035億1712万 | -0.17% | 12.49 | 0.42 |
| 08/28 | 1,735 | 1,746 | 1,722 | 1,744 | +0.52% | 235,300 | 4084億3520万 | +0.81% | 12.64 | 0.43 |
| 08/27 | 1,733 | 1,740 | 1,726 | 1,735 | +1.17% | 283,100 | 4063億2745万 | +0.06% | 12.57 | 0.42 |
| 08/26 | 1,737 | 1,742 | 1,708 | 1,715 | -1.66% | 234,300 | 4016億4356万 | -1.32% | 12.43 | 0.42 |
| 08/23 | 1,758 | 1,768 | 1,742 | 1,744 | -0.23% | 268,000 | 4084億3520万 | +0.06% | 12.64 | 0.43 |
| 08/22 | 1,751 | 1,758 | 1,739 | 1,748 | +0.23% | 184,100 | 4093億7198万 | +0.11% | 12.67 | 0.43 |
| 08/21 | 1,729 | 1,749 | 1,723 | 1,744 | +0.11% | 199,500 | 4084億3520万 | -0.4% | 12.64 | 0.43 |
| 08/20 | 1,746 | 1,752 | 1,733 | 1,742 | +0.87% | 243,700 | 4079億6681万 | -0.74% | 12.63 | 0.43 |
| 08/19 | 1,740 | 1,750 | 1,722 | 1,727 | -1.31% | 215,100 | 4044億5390万 | -1.93% | 12.52 | 0.42 |
| 08/16 | 1,743 | 1,754 | 1,731 | 1,750 | +1.98% | 320,500 | 4098億4037万 | -0.91% | 12.68 | 0.43 |
| 08/15 | 1,692 | 1,719 | 1,685 | 1,716 | +1.9% | 262,700 | 4018億7776万 | -3.11% | 12.44 | 0.42 |
| 08/14 | 1,674 | 1,700 | 1,665 | 1,684 | +0.6% | 332,200 | 3943億8353万 | -5.18% | 12.2 | 0.41 |
| 08/13 | 1,625 | 1,677 | 1,625 | 1,674 | +3.08% | 361,300 | 3920億4159万 | -6.06% | 12.13 | 0.41 |
| 08/09 | 1,655 | 1,678 | 1,601 | 1,624 | +1.82% | 634,700 | 3803億3186万 | -9.22% | 11.77 | 0.4 |
| 08/08 | 1,603 | 1,644 | 1,590 | 1,595 | -2.92% | 531,200 | 3735億4022万 | -11.29% | 11.56 | 0.39 |
| 08/07 | 1,577 | 1,687 | 1,572 | 1,643 | +1.55% | 974,600 | 3847億8156万 | -9.13% | 11.91 | 0.4 |
| 08/06 | 1,527 | 1,654 | 1,527 | 1,618 | +12.83% | 1,033,700 | 3789億2670万 | -10.95% | 11.73 | 0.4 |
| 08/05 | 1,599 | 1,610 | 1,434 | 1,434 | -16.58% | 1,525,800 | 3358億3491万 | -21.47% | 10.39 | 0.35 |
| 08/02 | 1,819 | 1,828 | 1,718 | 1,719 | -7.53% | 944,400 | 4025億8034万 | -6.68% | 12.46 | 0.42 |
| 08/01 | 1,890 | 1,895 | 1,850 | 1,859 | -1.8% | 606,600 | 4353億6757万 | +0.6% | 13.47 | 0.46 |
| 07/31 | 1,851 | 1,895 | 1,840 | 1,893 | +1.94% | 719,500 | 4433億3018万 | +2.44% | 13.72 | 0.46 |
| 07/30 | 1,860 | 1,866 | 1,842 | 1,857 | +0.38% | 431,600 | 4348億9918万 | +0.6% | 13.46 | 0.45 |
| 07/29 | 1,830 | 1,857 | 1,817 | 1,850 | +2.72% | 466,600 | 4332億5982万 | +0.27% | 13.41 | 0.45 |
| 07/26 | 1,814 | 1,820 | 1,786 | 1,801 | -0.39% | 605,200 | 4217億8429万 | -2.33% | 13.05 | 0.44 |
| 07/25 | 1,824 | 1,836 | 1,791 | 1,808 | -0.88% | 933,700 | 4234億2365万 | -2.01% | 13.1 | 0.44 |
| 07/24 | 1,841 | 1,848 | 1,819 | 1,824 | -1.78% | 507,900 | 4271億7076万 | -1.14% | 13.22 | 0.45 |
| 07/23 | 1,854 | 1,868 | 1,846 | 1,857 | +1.31% | 378,100 | 4348億9918万 | +0.65% | 13.46 | 0.45 |
| 07/22 | 1,831 | 1,847 | 1,829 | 1,833 | +0.27% | 325,100 | 4292億7851万 | -0.6% | 13.28 | 0.45 |
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 | 2,920 292,000 4/25 | 1,380 138,000 2/8 | 7,772,400 77,724 11/2 | - | - | +10.09% 4/23 | -16.98% 11/20 |
| 2009年 3月期 | 1,830 183,000 6/2 | 1,018 101,800 2/12 | 2,359,700 23,597 5/15 | - | - | +16.6% 11/11 | -21.85% 10/10 |
| 2010年 3月期 | 1,534 153,400 8/4 | 1,062 106,200 4/1 | 3,812,800 38,128 2/5 | - | - | +16.28% 6/12 | -9.49% 11/17 |
| 2011年 3月期 | 1,578 157,800 4/26 | 991 99,100 3/15 | 3,685,900 36,859 3/16 | 3730億8622万 | 2343億193万 | +14.16% 11/22 | -19.81% 3/15 |
| 2012年 3月期 | 1,427 142,700 3/30 | 989 98,900 5/17 | 4,031,500 40,315 5/31 | 3373億8532万 | 2338億2907万 | +9.9% 3/22 | -9.99% 8/9 |
| 2013年 3月期 | 1,784 178,400 3/5 | 1,078 107,800 10/15 | 3,160,600 31,606 2/27 | 4217億9076万 | 2548億7132万 | +26.14% 4/24 | -11.56% 10/12 |
| 2014年 3月期 | 2,330 233,000 5/15 | 1,526 152,600 4/2 | 4,212,800 42,128 4/24 | 5508億8143万 | 3607億9187万 | +17.2% 5/10 | -15.47% 6/7 |
| 2015年 3月期 | 1,927 4/1 | 1,375 10/17 | 3,618,500 2/12 | 4556億22万 | 3250億9097万 | +10.43% 3/18 | -12.06% 10/16 |
| 2016年 3月期 | 1,824 4/16 | 1,225 2/12 | 3,117,800 2/4 | 4312億4795万 | 2896億2650万 | +5.42% 10/9 | -12.08% 8/26 |
| 2017年 3月期 | 1,709 1/13 | 1,068 6/24 | 13,052,100 7/14 | 4040億5852万 | 2525億702万 | +20.21% 7/14 | -12.71% 6/24 |
| 2018年 3月期 | 1,997 2/8 | 1,458 6/13 | 3,372,100 1/29 | 4721億5031万 | 3447億1464万 | +8.87% 2/8 | -5.24% 6/8 |
| 2019年 3月期 | 2,077 9/26 | 1,418 12/26 | 2,140,700 11/1 | 4864億2197万 | 3320億8780万 | +9.18% 5/16 | -15.22% 12/25 |
| 2020年 3月期 | 1,609 12/13 | 908 3/23 | 2,284,800 3/23 | 3768億1895万 | 2126億4860万 | +6.78% 9/17 | -22.04% 3/16 |
| 2021年 3月期 | 1,507 3/22 | 930 7/31 | 2,131,300 11/30 | 3529億3111万 | 2178億88万 | +11.46% 2/8 | -8.25% 7/3 |
| 2022年 3月期 | 1,398 4/1 | 1,104 12/21 | 1,951,600 10/28 | 3274億391万 | 2585億5072万 | +11.03% 2/8 | -8.31% 5/14 |
| 2023年 3月期 | 1,231 3/10 | 1,003 11/4 | 2,725,500 2/17 | 2882億9342万 | 2348億9708万 | +11.13% 2/21 | -5.3% 8/9 |
| 2024年 3月期 | 2,012 2/2 | 1,166 4/6 | 4,647,900 2/2 | 4711億9933万 | 2730億7078万 | +13.26% 12/13 | -8.24% 10/4 |
| 最新 | 1,754 2024/12/13 | 409,900 | 4107億7715万 | +2.75% 1,707 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 173%（2.73倍）
- 2000/12/29 vs 1999/12/30
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- -23%（0.77倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/13 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
908円（2020/03/23） - 93%（1.93倍）
1,754円（12/13）