株価チャート
株価
9/18
- 前日 (9/17)
- 1,436
- 始値
- 1,444
- 高値
- 1,449
- 安値
- 1,428
- 終値 +0.28%
- 1,440
- 出来高 -25.26%
- 134,000
乖離率
- 株価（5日）
移動平均値 - +0.07%
1,439 - 株価（25日）
移動平均値 - -3.16%
1,487 - 出来高（5日）
移動平均値 - -20.57%
168,700
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 | 1,444 | 1,449 | 1,428 | 1,440 | +0.28% | 134,000 | 483億7323万 | -3.16% | 19.91 | 1.03 |
| 09/17 | 1,459 | 1,460 | 1,418 | 1,436 | -0.83% | 179,300 | 482億3886万 | -3.49% | 19.85 | 1.02 |
| 09/13 | 1,440 | 1,453 | 1,439 | 1,448 | -0.07% | 117,200 | 486億4197万 | -2.62% | 20.02 | 1.03 |
| 09/12 | 1,458 | 1,465 | 1,440 | 1,449 | +2.04% | 152,400 | 486億7556万 | -2.49% | 20.03 | 1.03 |
| 09/11 | 1,456 | 1,456 | 1,412 | 1,420 | -2.47% | 260,600 | 477億138万 | -4.44% | 19.63 | 1.01 |
| 09/10 | 1,459 | 1,467 | 1,454 | 1,456 | -0.21% | 118,400 | 489億1071万 | -2.08% | 20.13 | 1.04 |
| 09/09 | 1,427 | 1,460 | 1,425 | 1,459 | +0.14% | 168,300 | 490億1149万 | -1.49% | 20.17 | 1.04 |
| 09/06 | 1,484 | 1,486 | 1,450 | 1,457 | -1.82% | 230,600 | 489億4430万 | -1.69% | 20.14 | 1.04 |
| 09/05 | 1,465 | 1,501 | 1,465 | 1,484 | +0.88% | 189,000 | 498億5130万 | -0.07% | 20.52 | 1.06 |
| 09/04 | 1,481 | 1,495 | 1,467 | 1,471 | -2.58% | 339,900 | 494億1460万 | -1.14% | 20.34 | 1.05 |
| 09/03 | 1,516 | 1,520 | 1,508 | 1,510 | -0.4% | 134,300 | 507億2471万 | +1.27% | 20.88 | 1.08 |
| 09/02 | 1,535 | 1,538 | 1,504 | 1,516 | -0.46% | 228,600 | 509億2626万 | +1.54% | 20.96 | 1.08 |
| 08/30 | 1,517 | 1,526 | 1,511 | 1,523 | +0.46% | 134,100 | 511億6141万 | +1.94% | 21.06 | 1.09 |
| 08/29 | 1,507 | 1,519 | 1,504 | 1,516 | 0% | 100,400 | 509億2626万 | +1.34% | 20.96 | 1.08 |
| 08/28 | 1,509 | 1,516 | 1,501 | 1,516 | +0.2% | 101,900 | 509億2626万 | +1.2% | 20.96 | 1.08 |
| 08/27 | 1,497 | 1,516 | 1,495 | 1,513 | +1.07% | 92,300 | 508億2548万 | +0.73% | 20.92 | 1.08 |
| 08/26 | 1,515 | 1,516 | 1,491 | 1,497 | -1.19% | 145,300 | 502億8800万 | -0.66% | 20.7 | 1.07 |
| 08/23 | 1,508 | 1,516 | 1,503 | 1,515 | +0.33% | 115,600 | 508億9267万 | +0.13% | 20.94 | 1.08 |
| 08/22 | 1,520 | 1,524 | 1,504 | 1,510 | -0.2% | 145,300 | 507億2471万 | -0.53% | 20.88 | 1.08 |
| 08/21 | 1,515 | 1,521 | 1,502 | 1,513 | -0.26% | 126,900 | 508億2548万 | -0.79% | 20.92 | 1.08 |
| 08/20 | 1,519 | 1,520 | 1,501 | 1,517 | +1.13% | 144,200 | 509億5985万 | -0.98% | 20.97 | 1.08 |
| 08/19 | 1,534 | 1,536 | 1,500 | 1,500 | -1.57% | 312,700 | 503億8878万 | -2.53% | 20.74 | 1.07 |
| 08/16 | 1,531 | 1,531 | 1,503 | 1,524 | +1.6% | 239,900 | 511億9500万 | -1.42% | 21.07 | 1.09 |
| 08/15 | 1,483 | 1,502 | 1,476 | 1,500 | +1.76% | 153,900 | 503億8878万 | -3.35% | 20.74 | 1.07 |
| 08/14 | 1,475 | 1,479 | 1,456 | 1,474 | +0.27% | 171,300 | 495億1538万 | -5.45% | 20.38 | 1.05 |
| 08/13 | 1,425 | 1,476 | 1,424 | 1,470 | +3.67% | 293,000 | 493億8101万 | -6.13% | 20.32 | 1.05 |
| 08/09 | 1,492 | 1,492 | 1,388 | 1,418 | -0.98% | 693,600 | 476億3419万 | -9.8% | 19.6 | 1.01 |
| 08/08 | 1,413 | 1,464 | 1,395 | 1,432 | -0.21% | 310,900 | 481億449万 | -9.37% | 19.8 | 1.02 |
| 08/07 | 1,433 | 1,476 | 1,412 | 1,435 | -1.31% | 276,100 | 482億527万 | -9.58% | 19.84 | 1.02 |
| 08/06 | 1,401 | 1,483 | 1,371 | 1,454 | +10.91% | 359,300 | 488億4352万 | -8.73% | 20.1 | 1.04 |
| 08/05 | 1,396 | 1,413 | 1,297 | 1,311 | -11.3% | 575,100 | 440億3979万 | -18.01% | 18.12 | 0.93 |
| 08/02 | 1,476 | 1,501 | 1,460 | 1,478 | -2.51% | 330,500 | 496億4975万 | -8.31% | 20.43 | 1.05 |
| 08/01 | 1,570 | 1,570 | 1,516 | 1,516 | -3.75% | 208,800 | 509億2626万 | -6.36% | 20.96 | 1.08 |
| 07/31 | 1,545 | 1,578 | 1,532 | 1,575 | +2.01% | 135,200 | 529億822万 | -2.9% | 21.77 | 1.12 |
| 07/30 | 1,570 | 1,571 | 1,540 | 1,544 | -0.9% | 117,800 | 518億6685万 | -4.87% | 21.35 | 1.1 |
| 07/29 | 1,562 | 1,569 | 1,542 | 1,558 | +0.97% | 122,300 | 523億3715万 | -4.12% | 21.54 | 1.11 |
| 07/26 | 1,555 | 1,555 | 1,527 | 1,543 | -1.03% | 213,000 | 518億3326万 | -5.1% | 21.33 | 1.1 |
| 07/25 | 1,552 | 1,565 | 1,530 | 1,559 | -0.45% | 209,600 | 523億7074万 | -4.18% | 21.55 | 1.11 |
| 07/24 | 1,633 | 1,633 | 1,561 | 1,566 | -4.34% | 393,600 | 526億589万 | -3.81% | 21.65 | 1.12 |
| 07/23 | 1,629 | 1,646 | 1,628 | 1,637 | +0.74% | 114,800 | 549億9096万 | +0.49% | 22.63 | 1.17 |
| 07/22 | 1,633 | 1,640 | 1,620 | 1,625 | -1.46% | 144,400 | 545億6412万 | 0% | 22.47 | 1.16 |
| 07/19 | 1,655 | 1,655 | 1,638 | 1,649 | +0.55% | 95,100 | 553億6999万 | +1.6% | 22.8 | 1.18 |
| 07/18 | 1,663 | 1,669 | 1,640 | 1,640 | -2.73% | 198,000 | 550億6779万 | +1.36% | 22.67 | 1.17 |
| 07/17 | 1,696 | 1,704 | 1,682 | 1,686 | 0% | 107,100 | 566億1237万 | +4.46% | 23.31 | 1.2 |
| 07/16 | 1,689 | 1,706 | 1,685 | 1,686 | -0.18% | 149,500 | 566億1237万 | +4.79% | 23.31 | 1.2 |
| 07/12 | 1,671 | 1,698 | 1,667 | 1,689 | 0% | 159,000 | 567億1311万 | +5.3% | 23.35 | 1.2 |
| 07/11 | 1,684 | 1,705 | 1,677 | 1,689 | +1.14% | 231,800 | 567億1311万 | +5.69% | 23.35 | 1.2 |
| 07/10 | 1,673 | 1,675 | 1,650 | 1,670 | -0.42% | 175,300 | 560億7513万 | +5.03% | 23.09 | 1.19 |
| 07/09 | 1,642 | 1,687 | 1,642 | 1,677 | +2.82% | 247,800 | 563億1017万 | +5.87% | 23.18 | 1.2 |
| 07/08 | 1,636 | 1,636 | 1,608 | 1,631 | -0.37% | 179,600 | 547億6559万 | +3.42% | 22.55 | 1.16 |
| 07/05 | 1,625 | 1,648 | 1,621 | 1,637 | +0.92% | 177,300 | 549億6706万 | +4.07% | 22.63 | 1.17 |
| 07/04 | 1,610 | 1,622 | 1,603 | 1,622 | +1% | 117,100 | 544億6339万 | +3.31% | 22.42 | 1.16 |
| 07/03 | 1,593 | 1,606 | 1,583 | 1,606 | +1.32% | 176,300 | 539億2614万 | +2.55% | 22.2 | 1.15 |
| 07/02 | 1,583 | 1,595 | 1,575 | 1,585 | -0.94% | 208,900 | 532億2100万 | +1.47% | 21.91 | 1.13 |
| 07/01 | 1,632 | 1,637 | 1,587 | 1,600 | -1.66% | 250,900 | 537億2467万 | +2.63% | 22.12 | 1.14 |
| 06/28 | 1,662 | 1,665 | 1,625 | 1,627 | -1.99% | 280,800 | 546億3128万 | +4.56% | 22.49 | 1.16 |
| 06/27 | 1,600 | 1,660 | 1,595 | 1,660 | +3.69% | 355,800 | 557億3935万 | +6.96% | 22.95 | 1.18 |
| 06/26 | 1,602 | 1,603 | 1,591 | 1,601 | +0.25% | 125,200 | 537億5825万 | +3.56% | 22.13 | 1.14 |
| 06/25 | 1,600 | 1,604 | 1,587 | 1,597 | +0.06% | 165,500 | 536億2394万 | +3.57% | 22.08 | 1.14 |
| 06/24 | 1,591 | 1,605 | 1,587 | 1,596 | +0.82% | 156,700 | 535億9036万 | +3.57% | 22.06 | 1.14 |
| 06/21 | 1,573 | 1,588 | 1,565 | 1,583 | +1.21% | 187,900 | 531億3675万 | +2.79% | 21.89 | 1.13 |
| 06/20 | 1,574 | 1,583 | 1,548 | 1,564 | -1.2% | 156,000 | 524億9898万 | +1.69% | 21.62 | 1.11 |
| 06/19 | 1,582 | 1,600 | 1,568 | 1,583 | +0.38% | 183,000 | 531億3675万 | +3.06% | 21.89 | 1.13 |
| 06/18 | 1,570 | 1,592 | 1,561 | 1,577 | +1.41% | 162,400 | 529億3535万 | +2.87% | 21.8 | 1.12 |
| 06/17 | 1,557 | 1,559 | 1,528 | 1,555 | -0.13% | 146,600 | 521億9687万 | +1.5% | 21.5 | 1.11 |
| 06/14 | 1,526 | 1,572 | 1,525 | 1,557 | +2.1% | 193,100 | 522億6401万 | +1.63% | 21.53 | 1.11 |
| 06/13 | 1,554 | 1,559 | 1,518 | 1,525 | -1.42% | 164,800 | 511億8986万 | -0.52% | 21.08 | 1.09 |
| 06/12 | 1,543 | 1,567 | 1,543 | 1,547 | -0.64% | 133,400 | 519億2834万 | +0.78% | 21.39 | 1.1 |
| 06/11 | 1,564 | 1,578 | 1,556 | 1,557 | -0.19% | 160,600 | 522億6401万 | +1.43% | 21.53 | 1.11 |
| 06/10 | 1,533 | 1,560 | 1,530 | 1,560 | +1.69% | 171,800 | 523億6471万 | +1.69% | 21.57 | 1.11 |
| 06/07 | 1,501 | 1,538 | 1,501 | 1,534 | +1.86% | 185,900 | 514億9196万 | +0.07% | 21.21 | 1.09 |
| 06/06 | 1,512 | 1,512 | 1,497 | 1,506 | +0.27% | 167,100 | 505億5208万 | -1.76% | 20.82 | 1.07 |
| 06/05 | 1,513 | 1,513 | 1,498 | 1,502 | -0.99% | 256,100 | 504億1782万 | -2.09% | 20.77 | 1.07 |
| 06/04 | 1,518 | 1,528 | 1,513 | 1,517 | -0.46% | 126,800 | 509億2132万 | -1.17% | 20.97 | 1.08 |
| 06/03 | 1,553 | 1,558 | 1,520 | 1,524 | -1.87% | 159,500 | 511億5629万 | -0.72% | 21.07 | 1.09 |
| 05/31 | 1,529 | 1,555 | 1,521 | 1,553 | +1.97% | 224,300 | 521億2974万 | +1.3% | 21.47 | 1.11 |
| 05/30 | 1,497 | 1,525 | 1,495 | 1,523 | +1.13% | 209,000 | 511億2272万 | -0.52% | 21.06 | 1.09 |
| 05/29 | 1,526 | 1,535 | 1,500 | 1,506 | -1.63% | 230,200 | 505億5208万 | -1.57% | 20.82 | 1.07 |
| 05/28 | 1,526 | 1,547 | 1,524 | 1,531 | +0.26% | 133,300 | 513億9126万 | 0% | 21.17 | 1.09 |
| 05/27 | 1,519 | 1,545 | 1,511 | 1,527 | +0.99% | 216,300 | 512億5699万 | -0.26% | 21.11 | 1.09 |
| 05/24 | 1,493 | 1,522 | 1,492 | 1,512 | -0.26% | 137,600 | 507億5349万 | -1.18% | 20.9 | 1.08 |
| 05/23 | 1,513 | 1,522 | 1,500 | 1,516 | +0.66% | 206,000 | 508億8775万 | -0.92% | 20.96 | 1.08 |
| 05/22 | 1,558 | 1,565 | 1,503 | 1,506 | -4.02% | 360,900 | 505億5208万 | -1.57% | 20.82 | 1.07 |
| 05/21 | 1,551 | 1,591 | 1,550 | 1,569 | +0.71% | 199,400 | 526億6650万 | +2.62% | 21.69 | 1.12 |
| 05/20 | 1,540 | 1,580 | 1,533 | 1,558 | +1.63% | 218,400 | 522億9726万 | +2.16% | 21.54 | 1.11 |
| 05/17 | 1,506 | 1,539 | 1,496 | 1,533 | +1.46% | 238,100 | 514億5809万 | +1.66% | 21.19 | 1.09 |
| 05/16 | 1,526 | 1,531 | 1,505 | 1,511 | -0.85% | 262,300 | 507億1962万 | +1.27% | 20.89 | 1.08 |
| 05/15 | 1,535 | 1,562 | 1,520 | 1,524 | -0.72% | 339,100 | 511億5599万 | +3.18% | 21.07 | 1.09 |
| 05/14 | 1,558 | 1,558 | 1,522 | 1,535 | -1.6% | 290,300 | 515億2522万 | +5.07% | 21.22 | 1.09 |
| 05/13 | 1,577 | 1,579 | 1,526 | 1,560 | -1.76% | 424,800 | 523億6440万 | +8.03% | 21.57 | 1.11 |
| 05/10 | 1,659 | 1,668 | 1,574 | 1,588 | +0.57% | 938,000 | 533億427万 | +11.28% | 21.95 | 1.13 |
| 05/09 | 1,560 | 1,587 | 1,560 | 1,579 | +1.61% | 389,000 | 530億217万 | +12.14% | 21.83 | 1.12 |
| 05/08 | 1,531 | 1,564 | 1,522 | 1,554 | +1.3% | 243,700 | 521億6299万 | +11.8% | 21.48 | 1.11 |
| 05/07 | 1,534 | 1,553 | 1,528 | 1,534 | +0.2% | 258,700 | 514億9166万 | +11.64% | 21.21 | 1.09 |
| 05/02 | 1,538 | 1,538 | 1,511 | 1,531 | -0.33% | 147,300 | 513億9096万 | +12.82% | 21.17 | 1.09 |
| 05/01 | 1,527 | 1,541 | 1,517 | 1,536 | +0.79% | 156,200 | 515億5879万 | +14.37% | 21.24 | 1.09 |
| 04/30 | 1,510 | 1,534 | 1,507 | 1,524 | +0.66% | 179,400 | 511億5599万 | +14.67% | 21.07 | 1.09 |
| 04/26 | 1,501 | 1,517 | 1,492 | 1,514 | -0.07% | 162,800 | 508億2032万 | +15.13% | 20.93 | 1.08 |
| 04/25 | 1,491 | 1,521 | 1,490 | 1,515 | +1.81% | 240,700 | 508億5388万 | +16.45% | 20.94 | 1.08 |
| 04/24 | 1,491 | 1,496 | 1,472 | 1,488 | -0.6% | 176,900 | 499億4758万 | +15.53% | 20.57 | 1.06 |
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 | 1,408 12/13 | 692 3/17 | 1,138,200 10/25 | - | - | +19.75% 10/26 | -24.01% 2/6 |
| 2009年 3月期 | 817 4/3 | 276 2/24 | 826,600 5/1 | - | - | +22.22% 3/17 | -36.72% 10/10 |
| 2010年 3月期 | 806 8/17 | 348 4/27 | 3,276,300 1/13 | - | - | +40.42% 6/11 | -29.23% 11/17 |
| 2011年 3月期 | 797 4/7 | 288 3/15 | 4,006,100 4/2 | 278億9021万 | 100億7827万 | +13.96% 7/29 | -37.51% 3/15 |
| 2012年 3月期 | 483 6/3 | 277 1/16 | 966,400 5/2 | 169億210万 | 96億9333万 | +17.38% 5/11 | -16.42% 8/22 |
| 2013年 3月期 | 374 2/8 | 181 10/15 10/11 他5件 | 2,830,600 11/8 | 130億8775万 | 63億3391万 | +38.38% 11/8 | -20.21% 5/25 |
| 2014年 3月期 | 690 10/30 | 297 4/2 | 1,652,100 8/2 | 241億4586万 | 103億9321万 | +24.13% 8/6 | -16.34% 2/4 |
| 2015年 3月期 | 1,178 3/10 | 473 5/7 | 2,319,400 5/9 | 416億4315万 | 166億2241万 | +17.79% 5/26 | -9.15% 4/1 |
| 2016年 3月期 | 1,095 6/5 5/20 | 511 2/12 | 921,700 12/3 | 388億7197万 | 181億7863万 | +9.07% 10/9 | -23.92% 2/12 |
| 2017年 3月期 | 827 3/2 | 482 6/28 | 404,400 8/3 | 294億6123万 | 171億6697万 | +13.07% 2/21 | -8.66% 4/14 |
| 2018年 3月期 | 1,349 12/21 | 695 4/14 | 1,802,700 11/10 | 483億7085万 | 247億6946万 | +19.3% 11/24 | -22.14% 2/14 |
| 2019年 3月期 | 1,350 6/5 | 655 12/25 | 4,084,200 5/10 | 486億3256万 | 237億413万 | +20.91% 5/10 | -17.46% 12/25 |
| 2020年 3月期 | 1,148 10/29 | 680 3/17 3/13 | 2,116,700 8/28 | 417億284万 | 247億3018万 | +13.08% 9/9 | -19.28% 3/13 |
| 2021年 3月期 | 1,118 3/16 | 738 4/6 | 476,300 3/29 | 384億9545万 | 268億4808万 | +11.1% 8/31 | -6.64% 7/30 |
| 2022年 3月期 | 1,072 1/17 | 844 10/5 | 584,300 10/29 | 360億882万 | 283億5023万 | +9.2% 11/1 | -7.89% 4/11 |
| 2023年 3月期 | 1,438 2/27 | 885 4/27 | 1,245,200 11/7 | 481億1565万 | 297億4911万 | +18.41% 8/5 | -9.05% 4/6 |
| 2024年 3月期 | 1,289 5/10 | 995 8/17 8/4 | 914,200 5/15 | 432億3450万 | 333億8018万 | +27.85% 4/12 | -11.64% 5/15 |
| 最新 | 1,440 2024/9/18 | 134,000 | 483億7323万 | -3.16% 1,487 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 49%（1.49倍）
- 1985/12/28 vs 1984/12/28
- -16%（0.84倍）
- 1986/12/27 vs 1985/12/28
- 0%（1倍）
- 1987/12/28 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/28
- 106%（2.06倍）
- 1989/12/26 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/26
- -64%（0.36倍）
- 1991/12/26 vs 1990/12/28
- 30%（1.3倍）
- 1992/12/30 vs 1991/12/26
- -50%（0.5倍）
- 1993/12/30 vs 1992/12/30
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/28 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/27 vs 1995/12/28
- 22%（1.22倍）
- 1997/12/25 vs 1996/12/27
- 29%（1.29倍）
- 1998/12/30 vs 1997/12/25
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- 52%（1.52倍）
- 2000/12/29 vs 1999/12/30
- 66%（1.66倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/30
- 116%（2.16倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- -43%（0.57倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/09/18 vs 2023/12/29
- 37%（1.37倍）
- 過去安値
120円（1983/01/05） - 1098%（11.98倍）
1,440円（9/18）