株価チャート
株価
9/18
- 前日 (9/17)
- 1,261
- 始値
- 1,260
- 高値
- 1,274
- 安値
- 1,241
- 終値 -0.4%
- 1,256
- 出来高 -4.68%
- 128,300
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,257 - 株価（25日）
移動平均値 - +3.46%
1,214 - 出来高（5日）
移動平均値 - -4.45%
134,280
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 | 1,260 | 1,274 | 1,241 | 1,256 | -0.4% | 128,300 | 884億4108万 | +3.46% | 11.65 | 1.02 |
| 09/17 | 1,250 | 1,267 | 1,247 | 1,261 | +0.56% | 134,600 | 887億9316万 | +4.39% | 11.7 | 1.02 |
| 09/13 | 1,265 | 1,265 | 1,247 | 1,254 | -1.18% | 119,300 | 883億25万 | +4.5% | 11.63 | 1.02 |
| 09/12 | 1,255 | 1,285 | 1,252 | 1,269 | +2.09% | 184,100 | 893億5648万 | +6.37% | 11.77 | 1.03 |
| 09/11 | 1,249 | 1,255 | 1,229 | 1,243 | -0.48% | 105,100 | 875億2569万 | +4.98% | 11.53 | 1.01 |
| 09/10 | 1,241 | 1,262 | 1,240 | 1,249 | +0.64% | 76,400 | 879億4818万 | +6.03% | 11.59 | 1.01 |
| 09/09 | 1,218 | 1,244 | 1,214 | 1,241 | -0.56% | 123,100 | 873億8486万 | +6.43% | 11.51 | 1 |
| 09/06 | 1,259 | 1,268 | 1,231 | 1,248 | +0.56% | 91,800 | 878億7777万 | +7.68% | 11.58 | 1.01 |
| 09/05 | 1,223 | 1,258 | 1,214 | 1,241 | +0.98% | 109,200 | 873億8486万 | +7.45% | 11.51 | 1 |
| 09/04 | 1,240 | 1,254 | 1,229 | 1,229 | -3.23% | 168,600 | 865億3988万 | +6.5% | 11.4 | 1 |
| 09/03 | 1,263 | 1,283 | 1,260 | 1,270 | +0.55% | 147,300 | 894億2689万 | +10.34% | 11.78 | 1.03 |
| 09/02 | 1,277 | 1,280 | 1,249 | 1,263 | -0.94% | 97,700 | 889億3399万 | +9.92% | 11.71 | 1.02 |
| 08/30 | 1,265 | 1,279 | 1,260 | 1,275 | +0.24% | 159,200 | 897億7897万 | +11.26% | 11.83 | 1.03 |
| 08/29 | 1,214 | 1,272 | 1,214 | 1,272 | +5.12% | 288,800 | 895億6772万 | +11.38% | 11.8 | 1.03 |
| 08/28 | 1,267 | 1,287 | 1,206 | 1,210 | +1.6% | 419,300 | 852億200万 | +6.33% | 11.22 | 0.98 |
| 08/27 | 1,200 | 1,216 | 1,188 | 1,191 | -0.08% | 69,300 | 838億6412万 | +4.57% | 11.05 | 0.96 |
| 08/26 | 1,157 | 1,192 | 1,153 | 1,192 | +3.03% | 117,700 | 839億3453万 | +4.47% | 11.06 | 0.97 |
| 08/23 | 1,156 | 1,170 | 1,156 | 1,157 | +0.09% | 32,300 | 814億7001万 | +1.22% | 10.73 | 0.94 |
| 08/22 | 1,151 | 1,162 | 1,145 | 1,156 | +0.78% | 26,000 | 813億9960万 | +0.78% | 10.72 | 0.94 |
| 08/21 | 1,154 | 1,159 | 1,140 | 1,147 | -1.21% | 42,300 | 807億6586万 | -0.43% | 10.64 | 0.93 |
| 08/20 | 1,160 | 1,166 | 1,146 | 1,161 | +1.57% | 59,700 | 817億5167万 | +0.43% | 10.77 | 0.94 |
| 08/19 | 1,134 | 1,158 | 1,129 | 1,143 | -1.47% | 51,400 | 804億8420万 | -1.47% | 10.6 | 0.93 |
| 08/16 | 1,155 | 1,164 | 1,139 | 1,160 | +2.47% | 66,300 | 816億8126万 | -0.43% | 10.76 | 0.94 |
| 08/15 | 1,126 | 1,139 | 1,113 | 1,132 | +0.53% | 105,100 | 797億964万 | -3.08% | 10.5 | 0.92 |
| 08/14 | 1,100 | 1,126 | 1,087 | 1,126 | +2.18% | 86,000 | 792億8715万 | -4.01% | 10.44 | 0.91 |
| 08/13 | 1,080 | 1,107 | 1,076 | 1,102 | +2.32% | 104,300 | 775億9719万 | -6.45% | 10.22 | 0.89 |
| 08/09 | 1,093 | 1,098 | 1,052 | 1,077 | +1.32% | 132,200 | 758億3682万 | -9.04% | 9.99 | 0.87 |
| 08/08 | 1,042 | 1,070 | 1,035 | 1,063 | +0.85% | 97,200 | 748億5101万 | -10.82% | 9.86 | 0.86 |
| 08/07 | 1,081 | 1,091 | 1,043 | 1,054 | -3.3% | 138,500 | 742億1728万 | -12.17% | 9.78 | 0.85 |
| 08/06 | 1,051 | 1,091 | 1,015 | 1,090 | +13.78% | 194,100 | 767億5221万 | -9.84% | 10.11 | 0.88 |
| 08/05 | 1,000 | 1,030 | 931 | 958 | -8.94% | 155,500 | 674億5745万 | -21.22% | 8.89 | 0.78 |
| 08/02 | 1,100 | 1,100 | 1,050 | 1,052 | -8.84% | 207,200 | 740億7645万 | -14.47% | 9.76 | 0.85 |
| 08/01 | 1,186 | 1,186 | 1,138 | 1,154 | -4.39% | 134,000 | 812億5877万 | -6.94% | 10.7 | 0.93 |
| 07/31 | 1,161 | 1,211 | 1,149 | 1,207 | +2.9% | 111,000 | 849億9076万 | -3.13% | 11.2 | 0.98 |
| 07/30 | 1,152 | 1,192 | 1,150 | 1,173 | -3.06% | 123,200 | 825億9665万 | -6.16% | 10.88 | 0.95 |
| 07/29 | 1,182 | 1,221 | 1,171 | 1,210 | +2.89% | 111,900 | 852億200万 | -3.51% | 11.22 | 0.98 |
| 07/26 | 1,171 | 1,192 | 1,165 | 1,176 | 0% | 59,800 | 828億789万 | -6.37% | 10.91 | 0.95 |
| 07/25 | 1,186 | 1,191 | 1,165 | 1,176 | -1.51% | 136,800 | 828億789万 | -6.52% | 10.91 | 0.95 |
| 07/24 | 1,220 | 1,227 | 1,194 | 1,194 | -2.69% | 98,800 | 840億7536万 | -5.31% | 11.07 | 0.97 |
| 07/23 | 1,226 | 1,244 | 1,224 | 1,227 | -0.32% | 34,300 | 863億9905万 | -2.77% | 11.38 | 0.99 |
| 07/22 | 1,254 | 1,254 | 1,227 | 1,231 | -1.91% | 43,200 | 866億8071万 | -2.38% | 11.42 | 1 |
| 07/19 | 1,258 | 1,261 | 1,243 | 1,255 | -0.24% | 40,600 | 883億7067万 | -0.48% | 11.64 | 1.02 |
| 07/18 | 1,242 | 1,280 | 1,242 | 1,258 | -0.63% | 43,200 | 885億8191万 | -0.08% | 11.67 | 1.02 |
| 07/17 | 1,274 | 1,274 | 1,262 | 1,266 | +0.8% | 38,700 | 891億4523万 | +0.64% | 11.74 | 1.03 |
| 07/16 | 1,258 | 1,267 | 1,250 | 1,256 | -0.32% | 49,700 | 884億4108万 | -0.08% | 11.65 | 1.02 |
| 07/12 | 1,244 | 1,280 | 1,237 | 1,260 | 0% | 55,600 | 887億2274万 | +0.32% | 11.69 | 1.02 |
| 07/11 | 1,269 | 1,272 | 1,247 | 1,260 | +0.88% | 53,500 | 887億2274万 | +0.4% | 11.69 | 1.02 |
| 07/10 | 1,258 | 1,264 | 1,235 | 1,249 | -0.95% | 76,400 | 879億4818万 | -0.32% | 11.59 | 1.01 |
| 07/09 | 1,246 | 1,269 | 1,246 | 1,261 | +1.2% | 70,300 | 887億9316万 | +0.8% | 11.7 | 1.02 |
| 07/08 | 1,241 | 1,254 | 1,236 | 1,246 | -0.4% | 57,400 | 877億3694万 | -0.24% | 11.56 | 1.01 |
| 07/05 | 1,262 | 1,266 | 1,244 | 1,251 | -1.26% | 60,400 | 880億8901万 | +0.32% | 11.6 | 1.01 |
| 07/04 | 1,276 | 1,276 | 1,252 | 1,267 | -0.24% | 56,300 | 892億1565万 | +1.69% | 11.75 | 1.03 |
| 07/03 | 1,269 | 1,279 | 1,266 | 1,270 | -0.63% | 83,000 | 894億2689万 | +2.09% | 11.78 | 1.03 |
| 07/02 | 1,288 | 1,289 | 1,269 | 1,278 | +0.08% | 117,700 | 899億9021万 | +2.98% | 11.85 | 1.03 |
| 07/01 | 1,310 | 1,310 | 1,263 | 1,277 | -1.84% | 65,300 | 899億1980万 | +2.98% | 11.84 | 1.03 |
| 06/28 | 1,314 | 1,314 | 1,290 | 1,301 | +0.08% | 92,800 | 916億975万 | +4.92% | 12.07 | 1 |
| 06/27 | 1,313 | 1,315 | 1,288 | 1,300 | -0.84% | 81,200 | 915億3934万 | +4.92% | 12.06 | 1 |
| 06/26 | 1,308 | 1,324 | 1,300 | 1,311 | +0.23% | 154,600 | 923億1390万 | +5.81% | 12.16 | 1.01 |
| 06/25 | 1,275 | 1,311 | 1,275 | 1,308 | +2.99% | 121,900 | 921億266万 | +5.74% | 12.13 | 1.01 |
| 06/24 | 1,257 | 1,274 | 1,254 | 1,270 | +1.93% | 93,300 | 894億2689万 | +2.92% | 11.78 | 0.98 |
| 06/21 | 1,233 | 1,253 | 1,224 | 1,246 | +0.56% | 541,600 | 877億3694万 | +1.05% | 11.56 | 0.96 |
| 06/20 | 1,248 | 1,261 | 1,232 | 1,239 | -0.72% | 174,300 | 872億4403万 | +0.41% | 11.49 | 0.95 |
| 06/19 | 1,218 | 1,248 | 1,210 | 1,248 | +3.14% | 211,000 | 878億7777万 | +1.13% | 11.58 | 0.96 |
| 06/18 | 1,224 | 1,230 | 1,202 | 1,210 | -0.17% | 131,200 | 852億200万 | -2.02% | 11.22 | 0.93 |
| 06/17 | 1,222 | 1,222 | 1,197 | 1,212 | -1.46% | 88,200 | 853億4283万 | -2.18% | 11.24 | 0.93 |
| 06/14 | 1,207 | 1,239 | 1,207 | 1,230 | +2.24% | 128,500 | 866億1030万 | -1.05% | 11.41 | 0.95 |
| 06/13 | 1,232 | 1,242 | 1,197 | 1,203 | -2.91% | 111,700 | 847億910万 | -3.45% | 11.16 | 0.92 |
| 06/12 | 1,232 | 1,246 | 1,232 | 1,239 | +0.32% | 88,600 | 872億4403万 | -0.88% | 11.49 | 0.95 |
| 06/11 | 1,236 | 1,260 | 1,234 | 1,235 | 0% | 91,700 | 869億6237万 | -1.44% | 11.46 | 0.95 |
| 06/10 | 1,236 | 1,243 | 1,221 | 1,235 | -0.08% | 58,500 | 869億6237万 | -1.67% | 11.46 | 0.95 |
| 06/07 | 1,204 | 1,242 | 1,197 | 1,236 | +2.23% | 64,500 | 870億3279万 | -1.9% | 11.46 | 0.95 |
| 06/06 | 1,200 | 1,212 | 1,184 | 1,209 | +1.34% | 95,600 | 851億3158万 | -4.35% | 11.21 | 0.93 |
| 06/05 | 1,193 | 1,199 | 1,186 | 1,193 | -0.58% | 66,500 | 840億495万 | -6.06% | 11.07 | 0.92 |
| 06/04 | 1,201 | 1,210 | 1,194 | 1,200 | -1.32% | 88,900 | 844億9785万 | -5.96% | 11.13 | 0.92 |
| 06/03 | 1,226 | 1,233 | 1,216 | 1,216 | -0.73% | 96,700 | 856億2449万 | -5.07% | 11.28 | 0.93 |
| 05/31 | 1,224 | 1,229 | 1,203 | 1,225 | +2.08% | 215,800 | 862億5822万 | -5.04% | 11.36 | 0.94 |
| 05/30 | 1,200 | 1,207 | 1,174 | 1,200 | -1.15% | 151,100 | 844億9785万 | -7.62% | 11.13 | 0.92 |
| 05/29 | 1,246 | 1,254 | 1,177 | 1,214 | -2.88% | 251,800 | 854億8366万 | -7.12% | 11.26 | 0.93 |
| 05/28 | 1,270 | 1,274 | 1,246 | 1,250 | -1.57% | 80,600 | 880億1860万 | -4.87% | 11.59 | 0.96 |
| 05/27 | 1,293 | 1,293 | 1,258 | 1,270 | -0.94% | 111,800 | 894億2689万 | -3.86% | 11.78 | 0.98 |
| 05/24 | 1,276 | 1,308 | 1,266 | 1,282 | -1.38% | 134,100 | 902億7187万 | -3.32% | 11.89 | 0.99 |
| 05/23 | 1,254 | 1,311 | 1,252 | 1,300 | +3.09% | 132,200 | 915億3934万 | -2.33% | 12.06 | 1 |
| 05/22 | 1,240 | 1,280 | 1,236 | 1,261 | +2.44% | 139,900 | 887億9316万 | -5.75% | 11.7 | 0.97 |
| 05/21 | 1,246 | 1,250 | 1,227 | 1,231 | -1.2% | 63,000 | 866億8071万 | -8.54% | 11.42 | 0.95 |
| 05/20 | 1,254 | 1,269 | 1,242 | 1,246 | -0.64% | 70,500 | 877億3694万 | -8.11% | 11.56 | 0.96 |
| 05/17 | 1,244 | 1,255 | 1,238 | 1,254 | 0% | 41,400 | 883億25万 | -8.2% | 11.63 | 0.96 |
| 05/16 | 1,276 | 1,276 | 1,236 | 1,254 | -1.65% | 115,600 | 883億25万 | -8.73% | 11.63 | 0.96 |
| 05/15 | 1,312 | 1,312 | 1,272 | 1,275 | -1.92% | 102,600 | 897億7897万 | -7.81% | 11.83 | 0.98 |
| 05/14 | 1,303 | 1,303 | 1,282 | 1,300 | -0.54% | 63,900 | 915億3934万 | -6.61% | 12.06 | 1 |
| 05/13 | 1,308 | 1,316 | 1,288 | 1,307 | -0.23% | 85,900 | 920億3224万 | -6.64% | 12.12 | 1 |
| 05/10 | 1,317 | 1,318 | 1,299 | 1,310 | -0.38% | 67,700 | 922億4349万 | -7.03% | 12.15 | 1.01 |
| 05/09 | 1,296 | 1,325 | 1,291 | 1,315 | +1.31% | 71,200 | 925億9556万 | -7.26% | 12.2 | 1.01 |
| 05/08 | 1,304 | 1,314 | 1,297 | 1,298 | -1.37% | 71,900 | 913億9851万 | -9.04% | 12.04 | 1 |
| 05/07 | 1,342 | 1,342 | 1,311 | 1,316 | -2.23% | 66,900 | 926億6598万 | -8.48% | 12.21 | 1.01 |
| 05/02 | 1,336 | 1,367 | 1,336 | 1,346 | +0.9% | 90,700 | 947億7842万 | -6.98% | 12.48 | 1.03 |
| 05/01 | 1,340 | 1,362 | 1,334 | 1,334 | -0.67% | 67,400 | 939億3344万 | -8.44% | 12.37 | 1.03 |
| 04/30 | 1,352 | 1,358 | 1,314 | 1,343 | +0.15% | 129,100 | 945億6718万 | -8.39% | 12.46 | 1.03 |
| 04/26 | 1,279 | 1,345 | 1,260 | 1,341 | +0.15% | 279,400 | 944億2635万 | -9.15% | 12.44 | 1.03 |
| 04/25 | 1,440 | 1,440 | 1,325 | 1,339 | -7.72% | 252,700 | 942億8552万 | -10.01% | 12.42 | 1.03 |
| 04/24 | 1,454 | 1,465 | 1,440 | 1,451 | +0.69% | 101,000 | 1021億7199万 | -3.14% | 13.46 | 1.12 |
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 | 330 1,319 6/25 | 195 781 3/18 780 3/17 | 296,400 74,100 5/30 | - | - | +11.9% 2/4 | -14.32% 11/21 |
| 2009年 3月期 | 275 1,100 5/15 | 156 623 10/28 | 314,000 78,500 10/30 | - | - | +16.61% 1/5 | -26.97% 10/10 |
| 2010年 3月期 | 277 1,106 3/31 | 181 725 4/22 | 206,800 51,700 5/26 | 225億1041万 | - | +10.54% 5/27 | -6.33% 11/24 |
| 2011年 3月期 | 303 1,210 3/31 | 225 900 3/16 900 3/15 | 234,400 58,600 3/11 | 246億2713万 | 183億1770万 | +10.5% 3/30 | -16.09% 3/15 |
| 2012年 3月期 | 304 1,216 4/4 | 238 950 11/21 950 11/18 | 234,800 58,700 10/28 | 247億4924万 | 193億3535万 | +11.6% 6/30 | -10.74% 8/3 |
| 2013年 3月期 | 489 1,954 2/6 | 249 997 6/4 | 468,400 117,100 2/6 | 397億6976万 | 202億9194万 | +20.85% 2/6 | -5.95% 4/2 |
| 2014年 3月期 | 534 2,137 11/26 | 380 1,521 5/28 | 1,372,000 343,000 11/26 | 434億9436万 | 309億5691万 | +13.88% 6/25 | -11.31% 5/27 |
| 2015年 3月期 | 571 2,282 7/8 | 435 1,740 4/15 1,740 4/14 他2件 | 1,156,800 289,200 12/3 | 464億4718万 | 354億1547万 | +7.43% 6/24 | -7.79% 10/17 |
| 2016年 3月期 | 733 1,465 3/30 | 490 1,961 4/2 1,960 4/1 | 293,200 73,300 2/22 | 596億3639万 | 399億1364万 | +14.48% 11/24 | -12.44% 8/25 |
| 2017年 3月期 | 732 1,464 4/20 | 556 1,112 8/26 | 265,600 132,800 6/24 | 595億9569万 | 452億6667万 | +11.53% 9/27 | -9.2% 8/5 |
| 2018年 3月期 | 1,095 2,189 1/9 | 625 1,250 4/17 | 362,200 181,100 5/8 | 891億858万 | 508億8430万 | +11.3% 5/17 | -11.23% 2/6 |
| 2019年 3月期 | 969 1,938 5/22 | 718 1,435 12/25 | 505,200 252,600 10/30 | 788億9101万 | 584億1517万 | +11.44% 11/29 | -14.27% 12/25 |
| 2020年 3月期 | 903 1,805 4/15 | 543 1,085 3/17 | 409,600 204,800 3/27 | 734億7692万 | 441億6757万 | +12.76% 3/30 | -19.71% 3/16 |
| 2021年 3月期 | 950 1,899 3/29 | 631 1,262 4/2 | 220,600 110,300 5/11 | 773億342万 | 513億7278万 | +8.95% 5/12 | -7.29% 5/6 |
| 2022年 3月期 | 956 1,911 9/27 | 720 1,440 3/8 | 392,400 196,200 10/8 | 777億9191万 | 586億1871万 | +9.97% 9/14 | -11.35% 5/13 |
| 2023年 3月期 | 998 1,995 3/9 | 716 1,432 6/20 | 326,200 163,100 10/28 | 812億1134万 | 582億9305万 | +11.88% 5/9 | -7.73% 6/20 |
| 2024年 3月期 | 1,658 3/18 | 904 1,808 4/7 | 889,000 444,500 6/21 | 1167億4787万 | 735億9905万 | +13.14% 5/16 | -13.78% 10/4 |
| 最新 | 1,256 2024/9/18 | 128,300 | 884億4108万 | +3.46% 1,214 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/09/18 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
156円（2008/10/28） - 706%（8.06倍）
1,256円（9/18）