株価チャート
株価
9/19
- 前日 (9/18)
- 1,210
- 始値
- 1,211
- 高値
- 1,223
- 安値
- 1,210
- 終値 +0.74%
- 1,219
- 出来高 +15.01%
- 105,000
乖離率
- 株価（5日）
移動平均値 - +0.49%
1,213 - 株価（25日）
移動平均値 - -0.33%
1,223 - 出来高（5日）
移動平均値 - +7.54%
97,640
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,211 | 1,223 | 1,210 | 1,219 | +0.74% | 105,000 | 588億4016万 | -0.33% | 60.18 | 0.81 |
| 09/18 | 1,219 | 1,219 | 1,201 | 1,210 | 0% | 91,300 | 584億574万 | -0.9% | 59.73 | 0.8 |
| 09/17 | 1,210 | 1,215 | 1,200 | 1,210 | -0.25% | 113,400 | 584億574万 | -0.82% | 59.73 | 0.8 |
| 09/13 | 1,209 | 1,217 | 1,205 | 1,213 | +0.08% | 107,900 | 585億5055万 | -0.49% | 59.88 | 0.81 |
| 09/12 | 1,214 | 1,224 | 1,211 | 1,212 | 0% | 70,600 | 585億228万 | -0.41% | 59.83 | 0.81 |
| 09/11 | 1,228 | 1,228 | 1,207 | 1,212 | -1.38% | 93,700 | 585億228万 | -0.25% | 59.83 | 0.81 |
| 09/10 | 1,229 | 1,239 | 1,229 | 1,229 | 0% | 87,700 | 593億2286万 | +1.24% | 60.67 | 0.82 |
| 09/09 | 1,223 | 1,235 | 1,217 | 1,229 | -0.81% | 73,200 | 593億2286万 | +1.57% | 60.67 | 0.82 |
| 09/06 | 1,239 | 1,248 | 1,235 | 1,239 | +0.41% | 109,200 | 598億555万 | +2.48% | 61.16 | 0.82 |
| 09/05 | 1,220 | 1,238 | 1,220 | 1,234 | +0.9% | 77,200 | 595億6420万 | +2.07% | 60.92 | 0.82 |
| 09/04 | 1,225 | 1,236 | 1,218 | 1,223 | -1.21% | 94,900 | 590億3324万 | +0.99% | 60.37 | 0.81 |
| 09/03 | 1,235 | 1,238 | 1,231 | 1,238 | +0.65% | 42,400 | 597億5728万 | +2.15% | 61.11 | 0.82 |
| 09/02 | 1,238 | 1,240 | 1,223 | 1,230 | -1.13% | 70,800 | 593億7113万 | +1.4% | 60.72 | 0.82 |
| 08/30 | 1,235 | 1,253 | 1,235 | 1,244 | +1.22% | 157,800 | 600億4689万 | +2.56% | 61.41 | 0.83 |
| 08/29 | 1,240 | 1,240 | 1,227 | 1,229 | -0.73% | 74,400 | 593億2286万 | +1.32% | 60.67 | 0.82 |
| 08/28 | 1,240 | 1,243 | 1,227 | 1,238 | -0.48% | 100,800 | 597億5728万 | +1.98% | 61.11 | 0.82 |
| 08/27 | 1,238 | 1,245 | 1,237 | 1,244 | +0.48% | 88,500 | 600億4689万 | +2.47% | 61.41 | 0.83 |
| 08/26 | 1,235 | 1,242 | 1,224 | 1,238 | +0.08% | 148,600 | 597億5728万 | +1.89% | 61.11 | 0.82 |
| 08/23 | 1,208 | 1,245 | 1,208 | 1,237 | +2.49% | 158,800 | 597億901万 | +1.81% | 61.06 | 0.82 |
| 08/22 | 1,212 | 1,214 | 1,206 | 1,207 | -0.41% | 55,400 | 582億6093万 | -0.66% | 59.58 | 0.8 |
| 08/21 | 1,207 | 1,216 | 1,206 | 1,212 | +0.08% | 98,900 | 585億228万 | -0.33% | 59.83 | 0.81 |
| 08/20 | 1,200 | 1,216 | 1,198 | 1,211 | +1.59% | 84,100 | 584億5401万 | -0.49% | 59.78 | 0.8 |
| 08/19 | 1,208 | 1,208 | 1,189 | 1,192 | -1.57% | 131,100 | 575億3690万 | -2.05% | 58.84 | 0.79 |
| 08/16 | 1,210 | 1,216 | 1,203 | 1,211 | +0.5% | 113,800 | 584億5401万 | -0.66% | 59.78 | 0.8 |
| 08/15 | 1,194 | 1,207 | 1,186 | 1,205 | +1.52% | 158,200 | 581億6440万 | -1.15% | 59.49 | 0.8 |
| 08/14 | 1,195 | 1,195 | 1,180 | 1,187 | -0.08% | 105,100 | 572億9555万 | -2.63% | 58.6 | 0.79 |
| 08/13 | 1,164 | 1,189 | 1,156 | 1,188 | +1.89% | 153,600 | 573億4382万 | -2.62% | 58.65 | 0.79 |
| 08/09 | 1,177 | 1,184 | 1,147 | 1,166 | +0.34% | 232,800 | 562億8190万 | -4.5% | 57.56 | 0.77 |
| 08/08 | 1,151 | 1,179 | 1,143 | 1,162 | -0.94% | 228,400 | 560億8882万 | -4.99% | 57.36 | 0.77 |
| 08/07 | 1,130 | 1,197 | 1,117 | 1,173 | -1.43% | 454,600 | 566億1978万 | -4.24% | 57.91 | 0.78 |
| 08/06 | 1,165 | 1,200 | 1,153 | 1,190 | +6.63% | 461,200 | 574億4036万 | -3.02% | 58.74 | 0.79 |
| 08/05 | 1,189 | 1,205 | 1,107 | 1,116 | -7.62% | 525,400 | 538億6844万 | -9.05% | 55.09 | 0.74 |
| 08/02 | 1,235 | 1,235 | 1,206 | 1,208 | -3.13% | 190,300 | 583億920万 | -1.87% | 59.63 | 0.8 |
| 08/01 | 1,262 | 1,262 | 1,240 | 1,247 | -2.04% | 114,000 | 601億9170万 | +1.22% | 61.56 | 0.83 |
| 07/31 | 1,257 | 1,273 | 1,251 | 1,273 | +1.27% | 162,400 | 614億4670万 | +3.33% | 62.84 | 0.85 |
| 07/30 | 1,253 | 1,259 | 1,251 | 1,257 | -0.16% | 95,900 | 606億7439万 | +2.2% | 62.05 | 0.84 |
| 07/29 | 1,250 | 1,259 | 1,242 | 1,259 | +1.29% | 178,100 | 607億7093万 | +2.44% | 62.15 | 0.84 |
| 07/26 | 1,244 | 1,250 | 1,233 | 1,243 | 0% | 100,200 | 599億9863万 | +1.3% | 61.36 | 0.83 |
| 07/25 | 1,232 | 1,248 | 1,229 | 1,243 | +0.49% | 128,300 | 599億9863万 | +1.39% | 61.36 | 0.83 |
| 07/24 | 1,245 | 1,246 | 1,234 | 1,237 | -0.96% | 126,600 | 597億901万 | +0.98% | 61.06 | 0.82 |
| 07/23 | 1,252 | 1,255 | 1,239 | 1,249 | -0.48% | 175,400 | 602億8824万 | +2.04% | 61.66 | 0.83 |
| 07/22 | 1,243 | 1,255 | 1,243 | 1,255 | +1.62% | 203,400 | 605億7786万 | +2.62% | 61.95 | 0.83 |
| 07/19 | 1,240 | 1,242 | 1,229 | 1,235 | -0.88% | 165,400 | 596億1247万 | +1.15% | 60.97 | 0.82 |
| 07/18 | 1,236 | 1,250 | 1,235 | 1,246 | +0.65% | 228,200 | 601億4343万 | +2.21% | 61.51 | 0.83 |
| 07/17 | 1,230 | 1,239 | 1,221 | 1,238 | +1.14% | 167,700 | 597億5728万 | +1.64% | 61.11 | 0.82 |
| 07/16 | 1,236 | 1,238 | 1,223 | 1,224 | -0.57% | 104,300 | 590億8151万 | +0.58% | 60.42 | 0.81 |
| 07/12 | 1,223 | 1,236 | 1,220 | 1,231 | +0.41% | 140,000 | 594億1939万 | +1.15% | 60.77 | 0.82 |
| 07/11 | 1,226 | 1,229 | 1,220 | 1,226 | +0.33% | 114,300 | 591億7805万 | +0.82% | 60.52 | 0.81 |
| 07/10 | 1,212 | 1,225 | 1,210 | 1,222 | +1.08% | 178,100 | 589億8497万 | +0.49% | 60.32 | 0.81 |
| 07/09 | 1,206 | 1,213 | 1,203 | 1,209 | +0.67% | 87,600 | 583億5747万 | -0.58% | 59.68 | 0.8 |
| 07/08 | 1,215 | 1,215 | 1,201 | 1,201 | -0.91% | 138,000 | 579億7132万 | -1.15% | 59.29 | 0.8 |
| 07/05 | 1,229 | 1,233 | 1,211 | 1,212 | -1.14% | 112,400 | 585億228万 | -0.33% | 59.83 | 0.81 |
| 07/04 | 1,219 | 1,229 | 1,215 | 1,226 | +0.82% | 205,500 | 591億7805万 | +0.91% | 60.52 | 0.81 |
| 07/03 | 1,210 | 1,219 | 1,205 | 1,216 | +1.16% | 221,100 | 586億9536万 | +0.25% | 60.03 | 0.81 |
| 07/02 | 1,212 | 1,212 | 1,200 | 1,202 | -0.66% | 290,800 | 580億1959万 | -0.83% | 59.34 | 0.8 |
| 07/01 | 1,211 | 1,213 | 1,206 | 1,210 | +0.08% | 183,600 | 584億574万 | -0.17% | 59.73 | 0.8 |
| 06/28 | 1,223 | 1,224 | 1,207 | 1,209 | -2.03% | 186,500 | 583億5747万 | -0.33% | 59.68 | 0.8 |
| 06/27 | 1,231 | 1,234 | 1,224 | 1,234 | -0.32% | 139,300 | 595億6420万 | +1.73% | 60.92 | 0.82 |
| 06/26 | 1,231 | 1,240 | 1,229 | 1,238 | +0.41% | 131,000 | 597億5728万 | +2.23% | 61.11 | 0.82 |
| 06/25 | 1,219 | 1,234 | 1,218 | 1,233 | +1.15% | 176,600 | 595億1593万 | +1.9% | 60.87 | 0.82 |
| 06/24 | 1,224 | 1,227 | 1,218 | 1,219 | +0.08% | 94,900 | 588億4016万 | +0.83% | 60.18 | 0.81 |
| 06/21 | 1,224 | 1,225 | 1,216 | 1,218 | -0.49% | 175,000 | 587億9190万 | +0.74% | 60.13 | 0.81 |
| 06/20 | 1,213 | 1,224 | 1,209 | 1,224 | +0.74% | 154,600 | 590億8151万 | +1.24% | 60.42 | 0.81 |
| 06/19 | 1,211 | 1,215 | 1,209 | 1,215 | +0.25% | 60,000 | 586億4709万 | +0.5% | 59.98 | 0.81 |
| 06/18 | 1,210 | 1,215 | 1,204 | 1,212 | +0.25% | 131,700 | 585億228万 | +0.25% | 59.83 | 0.81 |
| 06/17 | 1,201 | 1,209 | 1,197 | 1,209 | -0.25% | 127,800 | 583億5747万 | -0.58% | 59.68 | 0.8 |
| 06/14 | 1,195 | 1,217 | 1,195 | 1,212 | +1.42% | 172,900 | 585億228万 | -0.82% | 59.83 | 0.81 |
| 06/13 | 1,211 | 1,212 | 1,195 | 1,195 | -1.32% | 138,100 | 576億8170万 | -2.61% | 58.99 | 0.79 |
| 06/12 | 1,215 | 1,220 | 1,210 | 1,211 | -0.16% | 116,000 | 584億5401万 | -1.78% | 59.78 | 0.81 |
| 06/11 | 1,221 | 1,222 | 1,209 | 1,213 | -0.33% | 120,700 | 585億5055万 | -2.02% | 59.88 | 0.81 |
| 06/10 | 1,212 | 1,219 | 1,204 | 1,217 | +0.08% | 119,300 | 587億4363万 | -2.09% | 60.08 | 0.81 |
| 06/07 | 1,207 | 1,216 | 1,205 | 1,216 | -0.25% | 97,700 | 586億9536万 | -2.49% | 60.03 | 0.81 |
| 06/06 | 1,215 | 1,220 | 1,204 | 1,219 | -0.08% | 142,100 | 588億4016万 | -2.56% | 60.18 | 0.81 |
| 06/05 | 1,211 | 1,221 | 1,199 | 1,220 | +1.41% | 212,700 | 588億8843万 | -2.79% | 60.23 | 0.81 |
| 06/04 | 1,202 | 1,214 | 1,197 | 1,203 | -0.25% | 146,300 | 580億6786万 | -4.37% | 59.39 | 0.8 |
| 06/03 | 1,199 | 1,212 | 1,199 | 1,206 | +1.09% | 143,800 | 582億1266万 | -4.44% | 59.53 | 0.8 |
| 05/31 | 1,198 | 1,200 | 1,187 | 1,193 | +0.17% | 132,500 | 575億8516万 | -5.77% | 58.89 | 0.79 |
| 05/30 | 1,185 | 1,194 | 1,175 | 1,191 | +0.25% | 150,400 | 574億8863万 | -6.29% | 58.79 | 0.79 |
| 05/29 | 1,197 | 1,200 | 1,188 | 1,188 | -0.83% | 139,400 | 573億4382万 | -6.9% | 58.65 | 0.79 |
| 05/28 | 1,226 | 1,227 | 1,197 | 1,198 | -2.44% | 222,300 | 578億2651万 | -6.33% | 59.14 | 0.8 |
| 05/27 | 1,238 | 1,238 | 1,216 | 1,228 | +1.32% | 171,800 | 592億7459万 | -4.21% | 60.62 | 0.82 |
| 05/24 | 1,190 | 1,215 | 1,186 | 1,212 | +1.51% | 262,100 | 585億228万 | -5.53% | 59.83 | 0.81 |
| 05/23 | 1,208 | 1,208 | 1,193 | 1,194 | -1.16% | 265,700 | 576億3343万 | -7.23% | 58.94 | 0.79 |
| 05/22 | 1,210 | 1,217 | 1,206 | 1,208 | -0.25% | 134,700 | 583億920万 | -6.43% | 59.63 | 0.8 |
| 05/21 | 1,226 | 1,226 | 1,209 | 1,211 | -0.41% | 160,200 | 584億5401万 | -6.49% | 59.78 | 0.81 |
| 05/20 | 1,218 | 1,226 | 1,211 | 1,216 | +0.25% | 138,700 | 586億9536万 | -6.32% | 60.03 | 0.81 |
| 05/17 | 1,231 | 1,233 | 1,210 | 1,213 | -1.86% | 286,700 | 585億5055万 | -6.84% | 59.88 | 0.81 |
| 05/16 | 1,218 | 1,240 | 1,218 | 1,236 | +1.98% | 329,200 | 596億6074万 | -5.36% | 61.02 | 0.82 |
| 05/15 | 1,270 | 1,275 | 1,211 | 1,212 | -12.17% | 934,000 | 585億228万 | -7.41% | 59.83 | 0.81 |
| 05/14 | 1,357 | 1,380 | 1,357 | 1,380 | +2.15% | 243,100 | 666億1151万 | +5.1% | 68.12 | 0.92 |
| 05/13 | 1,354 | 1,362 | 1,344 | 1,351 | +0.15% | 125,000 | 652億1170万 | +3.13% | 66.69 | 0.9 |
| 05/10 | 1,350 | 1,352 | 1,335 | 1,349 | +0.07% | 94,000 | 651億1516万 | +3.21% | 66.59 | 0.9 |
| 05/09 | 1,347 | 1,355 | 1,339 | 1,348 | +1.43% | 219,100 | 650億6689万 | +3.22% | 66.54 | 0.9 |
| 05/08 | 1,337 | 1,350 | 1,325 | 1,329 | -0.52% | 158,000 | 641億4978万 | +1.76% | 65.61 | 0.88 |
| 05/07 | 1,322 | 1,338 | 1,321 | 1,336 | +1.6% | 175,500 | 644億8766万 | +2.22% | 65.95 | 0.89 |
| 05/02 | 1,319 | 1,320 | 1,307 | 1,315 | -0.98% | 140,300 | 634億7401万 | +0.69% | 64.92 | 0.87 |
| 05/01 | 1,300 | 1,334 | 1,298 | 1,328 | +2.15% | 222,400 | 641億151万 | +1.45% | 65.56 | 0.88 |
| 04/30 | 1,306 | 1,310 | 1,293 | 1,300 | -0.91% | 156,300 | 627億4997万 | -0.84% | 64.17 | 0.86 |
| 04/26 | 1,295 | 1,312 | 1,288 | 1,312 | +0.77% | 165,900 | 633億2920万 | -0.15% | 64.77 | 0.87 |
| 04/25 | 1,309 | 1,312 | 1,296 | 1,302 | -0.31% | 187,000 | 628億4651万 | -0.99% | 64.27 | 0.87 |
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 | 1,610 3,220 2/15 | 1,340 2,680 8/10 2,680 7/27 | 747,200 373,600 8/9 | - | - | +5.48% 2/5 | -6.46% 5/16 |
| 2009年 3月期 | 1,515 3,030 4/11 3,030 4/10 | 752 1,504 3/13 | 1,061,800 530,900 2/5 | - | - | +19.52% 4/15 | -24.62% 2/10 |
| 2010年 3月期 | 1,420 2,840 1/12 | 816 1,632 4/8 | 576,600 288,300 4/15 | - | - | +15.4% 5/19 | -9.2% 10/9 |
| 2011年 3月期 | 1,332 2,664 4/15 | 851 1,701 3/15 | 468,200 234,100 2/2 | 642億9297万 | 410億5193万 | +7.58% 4/14 | -15.73% 3/15 |
| 2012年 3月期 | 1,202 2,403 7/22 | 944 1,888 11/25 | 529,000 264,500 8/2 | 579億9400万 | 455億6499万 | +7.3% 7/21 | -9.4% 10/31 |
| 2013年 3月期 | 1,680 3,360 3/28 3,360 3/26 | 939 1,877 5/28 | 521,400 260,700 10/30 | 810億9024万 | 452億9951万 | +11.41% 2/1 | -7.7% 5/28 |
| 2014年 3月期 | 1,885 3,770 5/8 | 1,440 2,879 6/13 | 693,200 346,600 5/23 | 909億8518万 | 694億8178万 | +7.64% 7/2 | -13.15% 6/6 |
| 2015年 3月期 | 2,285 4,570 3/20 | 1,635 3,270 5/20 | 468,800 234,400 7/31 | 1102億9514万 | 789億2016万 | +9.21% 3/20 3/19 | -8.47% 10/17 |
| 2016年 3月期 | 2,860 5,720 6/26 5,720 6/25 | 1,855 3,710 10/1 | 554,000 277,000 7/31 | 1380億4994万 | 895億3938万 | +13.43% 10/30 | -16.26% 8/25 |
| 2017年 3月期 | 2,750 5,500 3/21 5,500 3/16 | 2,008 4,015 8/19 | 648,000 324,000 10/28 | 1327億4033万 | 969億44万 | +6.52% 5/8 | -10.88% 8/19 |
| 2018年 3月期 | 4,085 2/5 | 2,530 5,060 4/17 | 523,800 261,900 5/30 | 1971億7973万 | 1221億2110万 | +12.56% 11/8 | -5.97% 3/2 |
| 2019年 3月期 | 3,975 4/27 | 2,521 1/31 | 836,300 1/31 | 1918億7011万 | 1216億8668万 | +8.79% 7/17 | -12.43% 1/31 |
| 2020年 3月期 | 3,065 11/29 11/22 | 1,868 3/17 | 601,400 5/15 | 1479億4513万 | 901億6688万 | +10.49% 10/30 | -19.86% 3/13 |
| 2021年 3月期 | 2,249 6/8 | 1,506 7/31 | 602,900 3/29 | 1085億5745万 | 726億9343万 | +13.23% 3/22 | -19.41% 7/31 |
| 2022年 3月期 | 2,206 4/15 | 1,204 3/14 | 915,400 8/2 | 1064億8188万 | 581億1613万 | +10.69% 11/1 | -13.79% 12/2 |
| 2023年 3月期 | 1,711 7/11 | 1,227 5/10 | 980,000 11/4 | 825億8862万 | 592億2632万 | +11.66% 6/1 | -8.7% 11/10 |
| 2024年 3月期 | 1,655 5/15 | 1,234 11/9 | 1,051,300 11/1 | 798億8554万 | 595億6420万 | +4.9% 5/15 | -9.12% 6/1 |
| 最新 | 1,219 2024/9/19 | 105,000 | 588億4016万 | -0.33% 1,223 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/09/19 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
752円（2009/03/13） - 62%（1.62倍）
1,219円（9/19）