株価チャート
株価
9/13
- 前日 (9/12)
- 1,452
- 始値
- 1,437
- 高値
- 1,450
- 安値
- 1,416
- 終値 -1.86%
- 1,425
- 出来高 +8.45%
- 121,900
乖離率
- 株価（5日）
移動平均値 - -1.99%
1,454 - 株価（25日）
移動平均値 - -1.72%
1,450 - 出来高（5日）
移動平均値 - +3.27%
118,040
2024/04/22～2024/09/13
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 | ||||||||||
| 09/13 | 1,437 | 1,450 | 1,416 | 1,425 | -1.86% | 121,900 | 1482億6099万 | -1.72% | 8.36 | 0.72 |
| 09/12 | 1,462 | 1,472 | 1,432 | 1,452 | +2.76% | 112,400 | 1510億7015万 | +0.55% | 8.52 | 0.73 |
| 09/11 | 1,460 | 1,462 | 1,401 | 1,413 | -4.98% | 188,500 | 1470億1248万 | -1.67% | 8.29 | 0.71 |
| 09/10 | 1,500 | 1,515 | 1,479 | 1,487 | -0.34% | 67,400 | 1547億1165万 | +3.84% | 8.72 | 0.75 |
| 09/09 | 1,468 | 1,495 | 1,442 | 1,492 | -0.4% | 100,000 | 1552億3186万 | +4.92% | 8.75 | 0.75 |
| 09/06 | 1,549 | 1,550 | 1,486 | 1,498 | -3.29% | 112,300 | 1558億5612万 | +5.87% | 8.79 | 0.76 |
| 09/05 | 1,536 | 1,576 | 1,526 | 1,549 | +0.85% | 158,800 | 1611億6230万 | +9.78% | 9.09 | 0.78 |
| 09/04 | 1,550 | 1,556 | 1,518 | 1,536 | -1.6% | 229,500 | 1598億975万 | +8.86% | 9.01 | 0.78 |
| 09/03 | 1,564 | 1,587 | 1,559 | 1,561 | -0.19% | 99,700 | 1624億1082万 | +11.1% | 9.16 | 0.79 |
| 09/02 | 1,559 | 1,564 | 1,525 | 1,564 | +0.71% | 126,600 | 1627億2294万 | +11.79% | 9.17 | 0.79 |
| 08/30 | 1,521 | 1,568 | 1,515 | 1,553 | +4.16% | 288,600 | 1615億7847万 | +11.57% | 9.11 | 0.78 |
| 08/29 | 1,468 | 1,491 | 1,465 | 1,491 | +2.19% | 121,600 | 1551億2782万 | +7.58% | 8.75 | 0.75 |
| 08/28 | 1,449 | 1,472 | 1,444 | 1,459 | +0.14% | 65,400 | 1517億9845万 | +5.42% | 8.56 | 0.74 |
| 08/27 | 1,411 | 1,459 | 1,411 | 1,457 | +3.26% | 114,000 | 1515億9036万 | +5.2% | 8.55 | 0.74 |
| 08/26 | 1,421 | 1,425 | 1,396 | 1,411 | -1.12% | 138,100 | 1468億439万 | +1.8% | 8.28 | 0.71 |
| 08/23 | 1,414 | 1,436 | 1,414 | 1,427 | +0.49% | 86,200 | 1484億6908万 | +2.66% | 8.37 | 0.72 |
| 08/22 | 1,424 | 1,438 | 1,418 | 1,420 | +0.5% | 70,100 | 1477億4078万 | +1.94% | 8.33 | 0.72 |
| 08/21 | 1,407 | 1,421 | 1,407 | 1,413 | -0.84% | 58,300 | 1470億1248万 | +1.15% | 8.29 | 0.71 |
| 08/20 | 1,429 | 1,437 | 1,414 | 1,425 | +1.21% | 87,400 | 1482億6099万 | +1.71% | 8.36 | 0.72 |
| 08/19 | 1,398 | 1,434 | 1,395 | 1,408 | -0.49% | 173,200 | 1464億9227万 | +0.21% | 8.26 | 0.71 |
| 08/16 | 1,417 | 1,417 | 1,387 | 1,415 | +2.02% | 189,600 | 1472億2057万 | +0.43% | 8.3 | 0.71 |
| 08/15 | 1,374 | 1,396 | 1,354 | 1,387 | +1.17% | 150,600 | 1443億737万 | -1.77% | 8.14 | 0.7 |
| 08/14 | 1,335 | 1,387 | 1,325 | 1,371 | +2.7% | 194,100 | 1426億4268万 | -3.25% | 8.04 | 0.69 |
| 08/13 | 1,308 | 1,342 | 1,293 | 1,335 | +3.17% | 239,100 | 1388億9714万 | -6.18% | 7.83 | 0.67 |
| 08/09 | 1,312 | 1,325 | 1,274 | 1,294 | +0.94% | 251,800 | 1346億3139万 | -9.51% | 7.59 | 0.65 |
| 08/08 | 1,260 | 1,308 | 1,260 | 1,282 | 0% | 239,000 | 1333億8287万 | -11.03% | 7.52 | 0.65 |
| 08/07 | 1,240 | 1,322 | 1,218 | 1,282 | +0.47% | 242,600 | 1333億8287万 | -11.65% | 7.52 | 0.65 |
| 08/06 | 1,325 | 1,352 | 1,240 | 1,276 | +2.99% | 480,000 | 1327億5862万 | -12.54% | 7.48 | 0.64 |
| 08/05 | 1,214 | 1,250 | 1,159 | 1,239 | -5.92% | 865,500 | 1289億903万 | -15.54% | 7.27 | 0.63 |
| 08/02 | 1,360 | 1,364 | 1,317 | 1,317 | -6.93% | 386,000 | 1370億2437万 | -10.77% | 7.73 | 0.66 |
| 08/01 | 1,489 | 1,506 | 1,409 | 1,415 | -7.46% | 530,900 | 1472億2057万 | -4.59% | 8.3 | 0.71 |
| 07/31 | 1,391 | 1,538 | 1,360 | 1,529 | +9.06% | 687,200 | 1590億8145万 | +2.96% | 8.97 | 0.77 |
| 07/30 | 1,391 | 1,404 | 1,374 | 1,402 | +0.07% | 202,000 | 1458億6801万 | -5.4% | 8.22 | 0.71 |
| 07/29 | 1,394 | 1,415 | 1,379 | 1,401 | +1.52% | 151,500 | 1457億6397万 | -5.59% | 8.22 | 0.71 |
| 07/26 | 1,413 | 1,425 | 1,376 | 1,380 | -1.85% | 138,100 | 1435億7907万 | -7.07% | 8.09 | 0.7 |
| 07/25 | 1,413 | 1,422 | 1,397 | 1,406 | -2.36% | 166,900 | 1462億8418万 | -5.57% | 8.25 | 0.71 |
| 07/24 | 1,487 | 1,493 | 1,439 | 1,440 | -4.32% | 155,900 | 1498億2164万 | -3.23% | 8.45 | 0.73 |
| 07/23 | 1,490 | 1,505 | 1,484 | 1,505 | +2.03% | 146,400 | 1565億8442万 | +1.42% | 8.83 | 0.76 |
| 07/22 | 1,495 | 1,503 | 1,473 | 1,475 | -1.86% | 164,800 | 1534億6313万 | -0.07% | 8.65 | 0.74 |
| 07/19 | 1,549 | 1,549 | 1,492 | 1,503 | -0.6% | 222,100 | 1563億7633万 | +2.18% | 8.82 | 0.76 |
| 07/18 | 1,513 | 1,528 | 1,507 | 1,512 | -0.07% | 162,500 | 1573億1272万 | +3.35% | 8.87 | 0.76 |
| 07/17 | 1,526 | 1,546 | 1,509 | 1,513 | -0.79% | 126,400 | 1574億1676万 | +3.91% | 8.87 | 0.76 |
| 07/16 | 1,520 | 1,534 | 1,512 | 1,525 | +1.53% | 113,200 | 1586億6527万 | +5.24% | 8.95 | 0.77 |
| 07/12 | 1,493 | 1,520 | 1,489 | 1,502 | -0.33% | 126,700 | 1562億7229万 | +4.23% | 8.81 | 0.76 |
| 07/11 | 1,525 | 1,530 | 1,490 | 1,507 | +0.07% | 118,300 | 1567億9250万 | +5.16% | 8.84 | 0.76 |
| 07/10 | 1,511 | 1,518 | 1,495 | 1,506 | -0.4% | 142,400 | 1566億8846万 | +5.83% | 8.83 | 0.76 |
| 07/09 | 1,520 | 1,533 | 1,500 | 1,512 | +0.4% | 104,200 | 1573億1272万 | +6.93% | 8.87 | 0.76 |
| 07/08 | 1,518 | 1,528 | 1,498 | 1,506 | -0.79% | 131,100 | 1566億8846万 | +7.26% | 8.83 | 0.76 |
| 07/05 | 1,567 | 1,573 | 1,518 | 1,518 | -2.75% | 142,300 | 1579億3697万 | +8.82% | 8.9 | 0.77 |
| 07/04 | 1,550 | 1,567 | 1,541 | 1,561 | +1.56% | 134,700 | 1624億1082万 | +12.71% | 9.16 | 0.79 |
| 07/03 | 1,489 | 1,544 | 1,487 | 1,537 | +2.95% | 157,800 | 1599億1379万 | +12.03% | 9.02 | 0.78 |
| 07/02 | 1,463 | 1,509 | 1,459 | 1,493 | +2.05% | 247,000 | 1553億3590万 | +9.7% | 8.76 | 0.75 |
| 07/01 | 1,481 | 1,487 | 1,450 | 1,463 | -1.42% | 151,200 | 1522億1462万 | +8.29% | 8.58 | 0.74 |
| 06/28 | 1,478 | 1,493 | 1,463 | 1,484 | -0.2% | 202,600 | 1543億9952万 | +10.58% | 8.7 | 0.75 |
| 06/27 | 1,464 | 1,487 | 1,464 | 1,487 | +1.78% | 128,200 | 1547億1165万 | +11.64% | 8.72 | 0.75 |
| 06/26 | 1,440 | 1,463 | 1,433 | 1,461 | +0.55% | 167,900 | 1520億653万 | +10.51% | 8.57 | 0.74 |
| 06/25 | 1,440 | 1,483 | 1,440 | 1,453 | +0.9% | 251,400 | 1511億7419万 | +10.66% | 8.52 | 0.73 |
| 06/24 | 1,487 | 1,489 | 1,413 | 1,440 | +0.91% | 252,800 | 1498億2164万 | +10.26% | 8.45 | 0.73 |
| 06/21 | 1,493 | 1,502 | 1,427 | 1,427 | -4.29% | 500,600 | 1484億6908万 | +9.77% | 8.37 | 0.72 |
| 06/20 | 1,395 | 1,503 | 1,395 | 1,491 | +8.44% | 820,900 | 1551億2782万 | +15.31% | 8.75 | 0.75 |
| 06/19 | 1,344 | 1,375 | 1,344 | 1,375 | +3.23% | 224,500 | 1430億5885万 | +7.09% | 8.07 | 0.69 |
| 06/18 | 1,341 | 1,353 | 1,329 | 1,332 | +0.3% | 189,700 | 1385億8501万 | +4.14% | 7.81 | 0.67 |
| 06/17 | 1,328 | 1,336 | 1,302 | 1,328 | -1.12% | 138,500 | 1381億6884万 | +4.16% | 7.79 | 0.67 |
| 06/14 | 1,296 | 1,347 | 1,288 | 1,343 | +2.99% | 159,700 | 1397億2948万 | +5.5% | 7.88 | 0.68 |
| 06/13 | 1,338 | 1,344 | 1,302 | 1,304 | -2.18% | 121,400 | 1356億7181万 | +2.52% | 7.65 | 0.66 |
| 06/12 | 1,328 | 1,341 | 1,327 | 1,333 | +0.38% | 99,300 | 1386億8906万 | +4.96% | 7.82 | 0.67 |
| 06/11 | 1,338 | 1,344 | 1,321 | 1,328 | -0.82% | 110,700 | 1381億6884万 | +4.81% | 7.79 | 0.67 |
| 06/10 | 1,291 | 1,340 | 1,291 | 1,339 | +3.96% | 167,000 | 1393億1331万 | +5.77% | 7.85 | 0.68 |
| 06/07 | 1,272 | 1,294 | 1,268 | 1,288 | +1.42% | 92,900 | 1340億713万 | +1.98% | 7.56 | 0.65 |
| 06/06 | 1,283 | 1,284 | 1,261 | 1,270 | +0.16% | 100,500 | 1321億3436万 | +0.63% | 7.45 | 0.64 |
| 06/05 | 1,264 | 1,273 | 1,259 | 1,268 | -0.31% | 100,100 | 1319億2627万 | +0.32% | 7.44 | 0.64 |
| 06/04 | 1,260 | 1,276 | 1,254 | 1,272 | -0.55% | 102,400 | 1323億4244万 | +0.55% | 7.46 | 0.64 |
| 06/03 | 1,286 | 1,295 | 1,274 | 1,279 | +1.27% | 108,600 | 1330億7074万 | +0.95% | 7.5 | 0.65 |
| 05/31 | 1,254 | 1,270 | 1,247 | 1,263 | +0.8% | 163,300 | 1314億606万 | -0.47% | 7.41 | 0.64 |
| 05/30 | 1,228 | 1,253 | 1,224 | 1,253 | +0.72% | 81,000 | 1303億6563万 | -1.49% | 7.35 | 0.63 |
| 05/29 | 1,239 | 1,266 | 1,239 | 1,244 | +0.4% | 109,000 | 1294億2925万 | -2.51% | 7.3 | 0.63 |
| 05/28 | 1,249 | 1,250 | 1,236 | 1,239 | -1.04% | 62,900 | 1289億903万 | -3.05% | 7.27 | 0.63 |
| 05/27 | 1,237 | 1,255 | 1,235 | 1,252 | +1.79% | 80,500 | 1302億6159万 | -2.42% | 7.34 | 0.63 |
| 05/24 | 1,201 | 1,238 | 1,191 | 1,230 | +0.24% | 124,600 | 1279億7265万 | -4.21% | 7.21 | 0.62 |
| 05/23 | 1,255 | 1,257 | 1,225 | 1,227 | -2.46% | 153,700 | 1276億6052万 | -4.59% | 7.2 | 0.62 |
| 05/22 | 1,281 | 1,288 | 1,258 | 1,258 | -0.71% | 122,900 | 1308億8584万 | -2.4% | 7.38 | 0.63 |
| 05/21 | 1,274 | 1,300 | 1,267 | 1,267 | -0.94% | 110,200 | 1318億2223万 | -1.93% | 7.43 | 0.64 |
| 05/20 | 1,274 | 1,294 | 1,268 | 1,279 | +0.47% | 157,500 | 1330億7074万 | -1.24% | 7.5 | 0.65 |
| 05/17 | 1,253 | 1,273 | 1,253 | 1,273 | +1.19% | 115,600 | 1324億4649万 | -1.93% | 7.47 | 0.64 |
| 05/16 | 1,251 | 1,273 | 1,248 | 1,258 | +1.04% | 167,600 | 1308億8584万 | -3.31% | 7.38 | 0.63 |
| 05/15 | 1,241 | 1,263 | 1,236 | 1,245 | 0% | 169,800 | 1295億3329万 | -4.45% | 7.3 | 0.63 |
| 05/14 | 1,278 | 1,283 | 1,225 | 1,245 | -2.05% | 243,400 | 1295億3329万 | -4.67% | 7.3 | 0.63 |
| 05/13 | 1,284 | 1,285 | 1,255 | 1,271 | -2.53% | 156,500 | 1322億3840万 | -2.83% | 7.46 | 0.64 |
| 05/10 | 1,255 | 1,307 | 1,254 | 1,304 | +2.19% | 312,300 | 1356億7181万 | -0.38% | 7.65 | 0.66 |
| 05/09 | 1,280 | 1,320 | 1,232 | 1,276 | +1.51% | 577,400 | 1327億5862万 | -2.45% | 7.48 | 0.64 |
| 05/08 | 1,273 | 1,282 | 1,255 | 1,257 | -2.03% | 250,200 | 1307億8180万 | -3.97% | 7.37 | 0.63 |
| 05/07 | 1,270 | 1,284 | 1,252 | 1,283 | +1.58% | 299,500 | 1334億8692万 | -2.21% | 7.53 | 0.65 |
| 05/02 | 1,278 | 1,278 | 1,261 | 1,263 | -1.33% | 119,100 | 1314億606万 | -3.88% | 7.41 | 0.64 |
| 05/01 | 1,305 | 1,305 | 1,279 | 1,280 | -2.88% | 189,000 | 1331億7479万 | -2.88% | 7.51 | 0.65 |
| 04/30 | 1,299 | 1,318 | 1,277 | 1,318 | +3.05% | 164,000 | 1371億2841万 | -0.23% | 7.73 | 0.67 |
| 04/26 | 1,300 | 1,301 | 1,257 | 1,279 | -3.18% | 200,500 | 1330億7074万 | -3.18% | 7.5 | 0.65 |
| 04/25 | 1,350 | 1,360 | 1,321 | 1,321 | -2.15% | 129,500 | 1374億4054万 | -0.15% | 7.75 | 0.67 |
| 04/24 | 1,322 | 1,354 | 1,314 | 1,350 | +1.43% | 144,600 | 1404億5778万 | +2.04% | 7.92 | 0.68 |
| 04/23 | 1,355 | 1,355 | 1,315 | 1,331 | -0.82% | 124,300 | 1384億8097万 | +0.76% | 7.81 | 0.67 |
| 04/22 | 1,333 | 1,352 | 1,318 | 1,342 | +2.13% | 150,000 | 1396億2544万 | +1.74% | 7.87 | 0.68 |
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 | 2,455 9/25 | 1,328 3/18 | 946,200 8/9 | - | - | +14.94% 9/25 | -18.46% 11/21 |
| 2009年 3月期 | 1,613 5/7 | 547 2/19 | 741,800 3/17 | - | - | +27.21% 3/24 | -29.26% 10/10 |
| 2010年 3月期 | 1,301 3/31 | 756 4/1 | 1,066,900 1/29 | 1353億5864万 | - | +19.06% 7/29 | -14.62% 10/5 |
| 2011年 3月期 | 1,340 4/6 | 821 3/15 | 995,100 8/19 | 1394億1628万 | 854億1848万 | +10.85% 12/7 | -22.18% 3/15 |
| 2012年 3月期 | 1,143 10/28 8/4 | 817 1/17 | 574,300 10/28 | 1189億2000万 | 850億231万 | +10.21% 2/23 | -11.84% 8/22 |
| 2013年 3月期 | 1,154 3/11 | 671 10/10 | 505,900 10/2 | 1200億6446万 | 698億1218万 | +14.67% 2/7 | -15.16% 10/3 |
| 2014年 3月期 | 1,170 5/8 | 798 6/7 | 692,900 5/24 | 1217億2914万 | 830億2551万 | +10.31% 1/20 | -17.95% 6/3 |
| 2015年 3月期 | 1,187 6/26 6/23 | 851 1/16 | 1,217,200 3/20 | 1234億9881万 | 885億4042万 | +12.01% 6/23 | -9.37% 5/8 |
| 2016年 3月期 | 1,168 4/16 | 863 1/21 | 1,015,300 4/24 | 1215億2199万 | 897億8894万 | +17.83% 2/1 | -10.91% 1/21 |
| 2017年 3月期 | 1,235 3/13 | 770 6/24 | 608,700 10/28 | 1284億9286万 | 801億1296万 | +11.35% 12/9 | -11.11% 6/24 |
| 2018年 3月期 | 1,321 1/10 | 1,001 3/26 | 743,700 10/30 | 1374億4054万 | 1041億4684万 | +10.58% 5/12 | -15.47% 2/14 |
| 2019年 3月期 | 1,283 5/15 | 829 12/26 12/25 | 348,000 11/5 | 1334億8692万 | 862億5148万 | +11.39% 1/25 | -18.77% 12/25 |
| 2020年 3月期 | 1,088 12/13 | 505 3/24 | 493,600 3/24 | 1131億9857万 | 525億4161万 | +15.44% 9/13 | -27.39% 3/23 |
| 2021年 3月期 | 754 3/29 | 477 8/3 | 866,000 2/2 | 784億4827万 | 496億2841万 | +15.81% 2/5 | -17.99% 8/3 |
| 2022年 3月期 | 828 8/2 | 540 3/8 | 664,200 7/26 | 861億4744万 | 561億8311万 | +10.48% 7/28 | -15.27% 11/9 |
| 2023年 3月期 | 719 2/21 2/20 他2件 | 533 5/19 | 1,396,900 2/1 | 748億677万 | 554億5481万 | +11.78% 2/1 | -9.34% 3/16 |
| 2024年 3月期 | 1,369 3/25 | 647 4/7 4/6 | 2,280,200 8/1 | 1424億3460万 | 673億1569万 | +16.96% 8/23 | -11.07% 10/4 |
| 最新 | 1,425 2024/9/13 | 121,900 | 1482億6099万 | -1.72% 1,450 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/29
- -24%（0.76倍）
- 1996/12/27 vs 1995/12/29
- 10%（1.1倍）
- 1997/12/30 vs 1996/12/27
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 24%（1.24倍）
- 1999/12/30 vs 1998/12/30
- -38%（0.62倍）
- 2000/12/29 vs 1999/12/30
- 60%（1.6倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- 24%（1.24倍）
- 2003/12/30 vs 2002/12/30
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/09/13 vs 2023/12/29
- 35%（1.35倍）
- 過去安値
477円（2020/08/03） - 199%（2.99倍）
1,425円（9/13）