株価チャート
株価
9/18
- 前日 (9/17)
- 1,001
- 始値
- 1,014
- 高値
- 1,044
- 安値
- 1,014
- 終値 +2.8%
- 1,029
- 出来高 +23.81%
- 3,151,200
乖離率
- 株価（5日）
移動平均値 - +3.63%
993 - 株価（25日）
移動平均値 - +15.88%
888 - 出来高（5日）
移動平均値 - +7.38%
2,934,580
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 | 1,014 | 1,044 | 1,014 | 1,029 | +2.8% | 3,151,200 | 2964億2551万 | +15.88% | 16.34 | 3.71 |
| 09/17 | 993 | 1,003 | 977 | 1,001 | +1.01% | 2,545,200 | 2883億5951万 | +14.14% | 15.9 | 3.61 |
| 09/13 | 999 | 1,006 | 981 | 991 | +0.2% | 2,472,900 | 2854億7879万 | +14.43% | 15.74 | 3.58 |
| 09/12 | 969 | 993 | 956 | 989 | +3.45% | 2,490,400 | 2849億265万 | +15.67% | 15.71 | 3.57 |
| 09/11 | 987 | 1,009 | 943 | 956 | -2.75% | 4,013,200 | 2753億9629万 | +13% | 15.18 | 3.45 |
| 09/10 | 954 | 989 | 949 | 983 | +3.47% | 4,134,500 | 2831億7422万 | +17.3% | 15.61 | 3.55 |
| 09/09 | 916 | 955 | 910 | 950 | +2.04% | 5,745,900 | 2736億6786万 | +15.15% | 15.09 | 3.43 |
| 09/06 | 903 | 933 | 888 | 931 | +5.8% | 5,555,000 | 2681億9451万 | +13.68% | 14.79 | 3.36 |
| 09/05 | 866 | 898 | 866 | 880 | +1.15% | 2,006,200 | 2535億286万 | +7.84% | 13.98 | 3.18 |
| 09/04 | 844 | 882 | 841 | 870 | -0.23% | 1,954,300 | 2506億2215万 | +6.49% | 13.82 | 3.14 |
| 09/03 | 876 | 876 | 861 | 872 | +0.81% | 1,064,400 | 2511億9829万 | +6.73% | 13.85 | 3.15 |
| 09/02 | 893 | 894 | 856 | 865 | -2.26% | 2,155,100 | 2491億8179万 | +5.62% | 13.74 | 3.12 |
| 08/30 | 911 | 911 | 879 | 885 | -2.53% | 2,449,200 | 2549億4322万 | +7.93% | 14.05 | 3.19 |
| 08/29 | 885 | 911 | 883 | 908 | +1.57% | 2,795,200 | 2615億6886万 | +10.87% | 14.42 | 3.28 |
| 08/28 | 900 | 909 | 885 | 894 | -0.89% | 1,995,700 | 2575億3586万 | +9.29% | 14.2 | 3.23 |
| 08/27 | 900 | 911 | 892 | 902 | -0.22% | 1,742,500 | 2598億4044万 | +10.27% | 14.32 | 3.25 |
| 08/26 | 880 | 904 | 857 | 904 | +3.91% | 2,805,800 | 2604億1658万 | +10.78% | 14.36 | 3.26 |
| 08/23 | 852 | 882 | 850 | 870 | +3.08% | 3,363,500 | 2506億2215万 | +6.88% | 13.82 | 3.14 |
| 08/22 | 810 | 849 | 809 | 844 | +5.11% | 3,384,100 | 2431億3229万 | +3.69% | 13.4 | 3.05 |
| 08/21 | 791 | 803 | 786 | 803 | +0.37% | 828,900 | 2312億6427万 | -1.47% | 12.75 | 2.9 |
| 08/20 | 806 | 808 | 784 | 800 | -0.37% | 2,555,000 | 2304億27万 | -1.96% | 12.7 | 2.89 |
| 08/19 | 784 | 803 | 780 | 803 | +2.95% | 2,400,200 | 2312億6427万 | -1.83% | 12.75 | 2.9 |
| 08/16 | 780 | 795 | 775 | 780 | +3.45% | 2,874,100 | 2246億4026万 | -4.65% | 12.39 | 2.81 |
| 08/15 | 738 | 754 | 731 | 754 | +2.17% | 2,942,700 | 2171億5225万 | -8.16% | 11.97 | 2.72 |
| 08/14 | 747 | 751 | 729 | 738 | -1.2% | 1,874,200 | 2125億4425万 | -10.33% | 11.72 | 2.66 |
| 08/13 | 733 | 761 | 733 | 747 | +2.47% | 2,209,200 | 2151億3625万 | -9.56% | 11.86 | 2.7 |
| 08/09 | 738 | 747 | 718 | 729 | +0.83% | 2,327,800 | 2099億5224万 | -11.96% | 11.58 | 2.63 |
| 08/08 | 733 | 757 | 714 | 723 | -4.74% | 4,818,000 | 2082億2424万 | -13.21% | 11.48 | 2.61 |
| 08/07 | 722 | 775 | 722 | 759 | +0.93% | 4,814,500 | 2185億9225万 | -9.64% | 12.05 | 2.74 |
| 08/06 | 709 | 752 | 705 | 752 | +13.6% | 4,572,300 | 2165億7625万 | -11.01% | 11.94 | 2.71 |
| 08/05 | 703 | 730 | 642 | 662 | -16.41% | 6,241,300 | 1906億5622万 | -22.03% | 10.51 | 2.39 |
| 08/02 | 823 | 832 | 792 | 792 | -8.44% | 3,155,100 | 2280億9627万 | -7.48% | 12.58 | 2.86 |
| 08/01 | 900 | 900 | 855 | 865 | -3.89% | 1,842,900 | 2491億2029万 | +0.93% | 13.74 | 3.12 |
| 07/31 | 871 | 900 | 860 | 900 | +1.93% | 1,691,300 | 2592億30万 | +5.14% | 14.29 | 3.25 |
| 07/30 | 900 | 900 | 880 | 883 | -2.43% | 1,409,600 | 2543億430万 | +3.64% | 14.02 | 3.19 |
| 07/29 | 907 | 909 | 890 | 905 | +1.23% | 1,420,900 | 2606億4030万 | +6.72% | 14.37 | 3.27 |
| 07/26 | 858 | 902 | 858 | 894 | +3.83% | 2,106,900 | 2574億7230万 | +5.92% | 14.2 | 3.23 |
| 07/25 | 860 | 880 | 858 | 861 | -2.49% | 2,430,100 | 2479億6829万 | +2.5% | 13.67 | 3.11 |
| 07/24 | 919 | 935 | 882 | 883 | -0.9% | 4,990,200 | 2543億430万 | +5.37% | 14.02 | 3.19 |
| 07/23 | 881 | 903 | 875 | 891 | +2.89% | 3,029,400 | 2566億830万 | +6.71% | 14.15 | 3.22 |
| 07/22 | 866 | 885 | 866 | 866 | +0.93% | 2,504,200 | 2493億5893万 | +4.21% | 13.75 | 3.12 |
| 07/19 | 862 | 869 | 846 | 858 | +0.59% | 1,642,600 | 2470億5538万 | +3.62% | 13.63 | 3.1 |
| 07/18 | 858 | 867 | 851 | 853 | -1.95% | 1,731,900 | 2456億1567万 | +3.39% | 13.55 | 3.08 |
| 07/17 | 834 | 870 | 834 | 870 | +4.57% | 2,565,700 | 2505億1070万 | +5.71% | 13.82 | 3.14 |
| 07/16 | 847 | 849 | 830 | 832 | -1.19% | 1,811,000 | 2395億6886万 | +1.46% | 13.21 | 3 |
| 07/12 | 822 | 848 | 822 | 842 | +2.43% | 2,441,900 | 2424億4829万 | +3.06% | 13.37 | 3.04 |
| 07/11 | 835 | 842 | 818 | 822 | -1.2% | 1,832,600 | 2366億8942万 | +1.11% | 13.05 | 2.97 |
| 07/10 | 815 | 835 | 808 | 832 | +2.84% | 2,276,100 | 2395億6886万 | +2.72% | 13.21 | 3 |
| 07/09 | 821 | 830 | 805 | 809 | -0.98% | 2,689,800 | 2329億4616万 | +0.25% | 12.85 | 2.92 |
| 07/08 | 812 | 827 | 811 | 817 | +2% | 2,836,100 | 2352億4971万 | +1.36% | 12.97 | 2.95 |
| 07/05 | 849 | 852 | 799 | 801 | -6.53% | 6,747,500 | 2306億4261万 | -0.12% | 12.72 | 2.89 |
| 07/04 | 892 | 909 | 855 | 857 | -3.49% | 4,789,600 | 2467億6744万 | +7.39% | 13.61 | 3.09 |
| 07/03 | 879 | 894 | 875 | 888 | +0.57% | 2,186,500 | 2556億9368万 | +12.41% | 14.1 | 3.2 |
| 07/02 | 870 | 900 | 869 | 883 | +2.91% | 3,651,100 | 2542億5397万 | +13.06% | 14.02 | 3.19 |
| 07/01 | 832 | 864 | 832 | 858 | +3.87% | 3,093,400 | 2470億5538万 | +11% | 13.63 | 3.1 |
| 06/28 | 832 | 839 | 819 | 826 | -1.2% | 1,904,200 | 2378億4120万 | +7.69% | 13.12 | 2.98 |
| 06/27 | 830 | 840 | 823 | 836 | +1.58% | 2,710,700 | 2407億2063万 | +9.57% | 13.28 | 3.02 |
| 06/26 | 815 | 836 | 808 | 823 | +1.73% | 3,346,500 | 2369億7737万 | +8.58% | 13.07 | 2.97 |
| 06/25 | 822 | 836 | 797 | 809 | +2.15% | 3,981,200 | 2329億4616万 | +7.29% | 12.85 | 2.92 |
| 06/24 | 790 | 803 | 785 | 792 | 0% | 1,700,800 | 2280億5112万 | +5.46% | 12.58 | 2.86 |
| 06/21 | 807 | 817 | 789 | 792 | -1.25% | 2,752,100 | 2279億5941万 | +5.88% | 12.58 | 2.86 |
| 06/20 | 805 | 811 | 796 | 802 | -0.5% | 1,165,700 | 2308億3768万 | +7.65% | 12.74 | 2.89 |
| 06/19 | 805 | 818 | 797 | 806 | +1% | 2,551,700 | 2319億8899万 | +8.63% | 12.8 | 2.91 |
| 06/18 | 803 | 812 | 794 | 798 | +0.63% | 1,476,100 | 2296億8637万 | +7.98% | 12.67 | 2.88 |
| 06/17 | 819 | 820 | 782 | 793 | -1.49% | 1,883,100 | 2282億4724万 | +7.74% | 12.59 | 2.86 |
| 06/14 | 782 | 809 | 780 | 805 | +2.16% | 2,020,900 | 2317億117万 | +9.82% | 12.78 | 2.9 |
| 06/13 | 780 | 792 | 774 | 788 | +0.77% | 1,584,700 | 2268億810万 | +8.24% | 12.51 | 2.84 |
| 06/12 | 801 | 816 | 780 | 782 | -1.64% | 2,823,500 | 2250億8113万 | +7.71% | 12.42 | 2.82 |
| 06/11 | 804 | 827 | 795 | 795 | +2.71% | 5,489,700 | 2288億2289万 | +9.96% | 12.63 | 2.87 |
| 06/10 | 759 | 775 | 757 | 774 | +3.48% | 1,715,100 | 2227億7851万 | +7.65% | 12.29 | 2.79 |
| 06/07 | 748 | 755 | 739 | 748 | 0% | 2,265,700 | 2152億9500万 | +4.62% | 11.88 | 2.7 |
| 06/06 | 750 | 755 | 736 | 748 | -0.93% | 1,942,300 | 2152億9500万 | +4.91% | 11.88 | 2.7 |
| 06/05 | 757 | 772 | 751 | 755 | -1.31% | 1,745,500 | 2173億979万 | +6.19% | 11.99 | 2.72 |
| 06/04 | 739 | 765 | 738 | 765 | +5.66% | 3,895,100 | 2201億8806万 | +7.9% | 12.15 | 2.76 |
| 06/03 | 706 | 724 | 703 | 724 | +3.87% | 2,000,200 | 2083億8714万 | +2.55% | 11.5 | 2.61 |
| 05/31 | 675 | 700 | 671 | 697 | +4.81% | 2,715,800 | 2006億1579万 | -1.27% | 11.07 | 2.51 |
| 05/30 | 655 | 676 | 652 | 665 | -0.15% | 1,139,200 | 1914億531万 | -5.81% | 10.56 | 2.4 |
| 05/29 | 675 | 677 | 662 | 666 | -2.63% | 2,107,600 | 1916億9314万 | -5.93% | 10.58 | 2.4 |
| 05/28 | 709 | 709 | 684 | 684 | -3.53% | 2,570,600 | 1968億7403万 | -3.53% | 10.86 | 2.47 |
| 05/27 | 726 | 727 | 702 | 709 | -1.25% | 1,635,400 | 2040億6972万 | -0.28% | 11.26 | 2.56 |
| 05/24 | 712 | 728 | 711 | 718 | -0.14% | 1,035,500 | 2066億6017万 | +1.13% | 11.4 | 2.59 |
| 05/23 | 718 | 724 | 715 | 719 | +0.56% | 1,013,800 | 2069億4800万 | +1.41% | 11.42 | 2.59 |
| 05/22 | 725 | 726 | 715 | 715 | -1.38% | 953,900 | 2057億9669万 | +0.85% | 11.35 | 2.58 |
| 05/21 | 729 | 734 | 725 | 725 | 0% | 998,200 | 2086億4060万 | +2.26% | 11.51 | 2.61 |
| 05/20 | 728 | 735 | 725 | 725 | +0.28% | 714,300 | 2086億4060万 | +2.26% | 11.51 | 2.61 |
| 05/17 | 720 | 728 | 719 | 723 | +0.28% | 1,090,800 | 2080億6504万 | +1.97% | 11.48 | 2.61 |
| 05/16 | 723 | 730 | 719 | 721 | -0.28% | 1,129,700 | 2074億8948万 | +1.69% | 11.45 | 2.6 |
| 05/15 | 726 | 729 | 722 | 723 | -0.82% | 1,382,700 | 2080億6504万 | +1.97% | 11.48 | 2.61 |
| 05/14 | 726 | 739 | 722 | 729 | +1.39% | 1,921,900 | 2097億9172万 | +2.82% | 11.58 | 2.63 |
| 05/13 | 700 | 722 | 697 | 719 | +3.6% | 2,990,000 | 2069億1392万 | +1.41% | 11.42 | 2.59 |
| 05/10 | 725 | 728 | 686 | 694 | -4.14% | 4,364,000 | 1997億1941万 | -2.25% | 11.02 | 2.5 |
| 05/09 | 730 | 739 | 687 | 724 | +3.28% | 8,715,700 | 2083億5282万 | +1.54% | 11.5 | 2.61 |
| 05/08 | 702 | 706 | 693 | 701 | -0.14% | 2,131,500 | 2017億3387万 | -1.96% | 11.13 | 2.53 |
| 05/07 | 680 | 707 | 679 | 702 | +2.18% | 2,001,800 | 2020億2165万 | -2.36% | 11.15 | 2.53 |
| 05/02 | 695 | 695 | 684 | 687 | -0.58% | 1,069,800 | 1977億495万 | -4.85% | 10.91 | 2.48 |
| 05/01 | 700 | 704 | 690 | 691 | -0.86% | 1,568,500 | 1988億5607万 | -4.82% | 10.97 | 2.49 |
| 04/30 | 700 | 700 | 690 | 697 | 0% | 1,689,600 | 2005億8275万 | -4.52% | 11.07 | 2.51 |
| 04/26 | 683 | 700 | 680 | 697 | +0.14% | 1,356,100 | 2005億8275万 | -5.04% | 11.07 | 2.51 |
| 04/25 | 705 | 707 | 695 | 696 | -2.11% | 969,600 | 2002億9497万 | -5.69% | 11.05 | 2.51 |
| 04/24 | 712 | 719 | 711 | 711 | +0.57% | 1,111,200 | 2046億1168万 | -4.31% | 11.29 | 2.56 |
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 | 983 295,000 7/12 | 290 86,900 3/17 | 15,321,300 51,071 7/9 | - | - | +23.66% 7/11 | -38.63% 2/13 |
| 2009年 3月期 | 520 156,000 5/23 | 130 39,100 10/28 | 10,739,100 3,579,700 1/16 | - | - | +56.28% 1/6 | -37.89% 10/27 |
| 2010年 3月期 | 334 1,001 6/22 | 167 500 11/27 | 8,920,200 2,973,400 4/17 | - | - | +25.02% 5/12 | -20.18% 11/24 |
| 2011年 3月期 | 271 813 5/14 | 88 265 10/5 | 80,971,800 26,990,600 11/19 | 645億9521万 | 210億5502万 | +40.59% 11/19 | -34.45% 3/16 |
| 2012年 3月期 | 248 743 7/4 | 130 389 4/4 | 173,403,000 57,801,000 7/4 | 590億3351万 | 309億718万 | +26.09% 6/30 | -18.72% 11/24 |
| 2013年 3月期 | 238 715 3/28 | 117 350 9/6 | 9,461,100 3,153,700 2/12 | 568億883万 | 278億851万 | +22.13% 4/25 | -19.24% 5/18 |
| 2014年 3月期 | 342 1,027 1/16 | 171 513 11/8 513 11/1 | 59,200,500 19,733,500 11/13 | 980億3014万 | 407億5934万 | +33.58% 11/18 | -20.92% 6/6 |
| 2015年 3月期 | 298 895 4/2 | 194 582 8/8 | 11,583,000 3,861,000 5/12 | 854億3035万 | 555億5359万 | +12.74% 9/8 | -22.97% 5/12 |
| 2016年 3月期 | 249 748 3/2 | 156 467 10/2 | 25,696,500 8,565,500 2/22 | 713億9877万 | 445億7651万 | +20.97% 2/25 | -13.89% 8/25 |
| 2017年 3月期 | 301 903 3/30 904 3/28 | 205 617 4/8 616 4/7 他2件 | 11,239,200 3,746,400 6/10 | 861億9398万 | 588億9444万 | +14.63% 5/12 | -11.67% 8/5 |
| 2018年 3月期 | 724 2,171 2/2 | 295 885 4/6 885 4/5 | 13,707,900 4,569,300 5/10 | 2072億2827万 | 844億7582万 | +18.2% 9/28 | -18.1% 2/14 |
| 2019年 3月期 | 702 2,107 5/16 | 337 1,010 1/4 | 8,504,100 2,834,700 5/9 | 2011億1928万 | 964億744万 | +21.94% 5/16 | -17% 8/21 |
| 2020年 3月期 | 583 1,750 8/30 | 173 518 3/19 | 12,538,200 4,179,400 11/12 | 1670億4259万 | 494億4460万 | +28.74% 4/30 | -33.75% 3/19 |
| 2021年 3月期 | 438 1,315 3/19 | 173 520 4/6 | 17,212,500 5,737,500 4/1 | 1255億2058万 | 496億3551万 | +28.84% 5/11 | -15.3% 7/31 |
| 2022年 3月期 | 551 1,654 6/4 | 340 1,020 4/22 | 13,002,000 4,334,000 7/15 | 1578億7911万 | 973億6197万 | +21.67% 9/8 | -18.77% 7/20 |
| 2023年 3月期 | 720 2,159 9/13 | 417 1,252 5/11 | 24,199,500 8,066,500 8/8 | 2060億8543万 | 1195億704万 | +29.69% 8/9 | -12.4% 7/15 |
| 2024年 3月期 | 857 3/19 | 491 10/4 | 17,923,700 5/10 | 2463億5042万 | 1410億9309万 | +17.34% 5/10 | -15.3% 10/4 |
| 最新 | 1,029 2024/9/18 | 3,151,200 | 2964億2551万 | +15.88% 888 | |||