株価チャート
株価
12/13
- 前日 (12/12)
- 1,596
- 始値
- 1,589
- 高値
- 1,589
- 安値
- 1,571
- 終値 -1.13%
- 1,578
- 出来高 +21.34%
- 29,000
乖離率
- 株価（5日）
移動平均値 - -1.5%
1,602 - 株価（25日）
移動平均値 - -3.66%
1,638 - 出来高（5日）
移動平均値 - +36.15%
21,300
2024/07/22～2024/12/13
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 | ||||||||||
| 12/13 | 1,589 | 1,589 | 1,571 | 1,578 | -1.13% | 29,000 | 175億8720万 | -3.66% | 7.01 | 0.29 |
| 12/12 | 1,607 | 1,618 | 1,594 | 1,596 | -0.81% | 23,900 | 177億8781万 | -2.62% | 7.09 | 0.3 |
| 12/11 | 1,610 | 1,610 | 1,593 | 1,609 | -0.06% | 18,600 | 179億3270万 | -1.89% | 7.14 | 0.3 |
| 12/10 | 1,638 | 1,638 | 1,602 | 1,610 | -0.31% | 15,700 | 179億4385万 | -1.71% | 7.15 | 0.3 |
| 12/09 | 1,616 | 1,631 | 1,596 | 1,615 | -0.49% | 19,300 | 179億9957万 | -1.22% | 7.17 | 0.3 |
| 12/06 | 1,647 | 1,647 | 1,613 | 1,623 | -0.61% | 17,500 | 180億8873万 | -0.49% | 7.21 | 0.3 |
| 12/05 | 1,654 | 1,665 | 1,633 | 1,633 | -0.49% | 17,600 | 182億19万 | +0.25% | 7.25 | 0.3 |
| 12/04 | 1,684 | 1,685 | 1,641 | 1,641 | -2.96% | 27,700 | 182億8935万 | +0.92% | 7.29 | 0.31 |
| 12/03 | 1,680 | 1,698 | 1,676 | 1,691 | +0.42% | 18,800 | 188億4661万 | +4.32% | 7.51 | 0.31 |
| 12/02 | 1,688 | 1,697 | 1,661 | 1,684 | -0.24% | 19,000 | 187億6859万 | +4.34% | 7.48 | 0.31 |
| 11/29 | 1,659 | 1,690 | 1,629 | 1,688 | +1.75% | 39,100 | 188億1318万 | +5.04% | 7.49 | 0.31 |
| 11/28 | 1,633 | 1,662 | 1,632 | 1,659 | +0.67% | 36,600 | 184億8996万 | +3.62% | 7.36 | 0.31 |
| 11/27 | 1,685 | 1,685 | 1,647 | 1,648 | -2.2% | 19,700 | 183億6737万 | +3.39% | 7.32 | 0.31 |
| 11/26 | 1,684 | 1,699 | 1,667 | 1,685 | +0.06% | 28,100 | 187億7974万 | +6.04% | 7.48 | 0.31 |
| 11/25 | 1,692 | 1,704 | 1,666 | 1,684 | 0% | 19,000 | 187億6859万 | +6.51% | 7.48 | 0.31 |
| 11/22 | 1,651 | 1,692 | 1,642 | 1,684 | +2% | 47,100 | 187億6859万 | +7.06% | 7.48 | 0.31 |
| 11/21 | 1,639 | 1,670 | 1,639 | 1,651 | +0.61% | 17,900 | 184億80万 | +5.5% | 7.33 | 0.31 |
| 11/20 | 1,628 | 1,649 | 1,606 | 1,641 | +0.06% | 38,100 | 182億8935万 | +5.26% | 7.29 | 0.31 |
| 11/19 | 1,672 | 1,684 | 1,637 | 1,640 | -1.91% | 27,300 | 182億7820万 | +5.6% | 7.28 | 0.31 |
| 11/18 | 1,640 | 1,684 | 1,640 | 1,672 | +1.89% | 56,300 | 186億3485万 | +8.08% | 7.42 | 0.31 |
| 11/15 | 1,601 | 1,678 | 1,572 | 1,641 | +1.23% | 118,900 | 182億8935万 | +6.63% | 7.29 | 0.31 |
| 11/14 | 1,588 | 1,634 | 1,585 | 1,621 | +2.08% | 79,700 | 180億6644万 | +5.74% | 7.2 | 0.3 |
| 11/13 | 1,593 | 1,607 | 1,581 | 1,588 | -0.31% | 24,600 | 176億9865万 | +3.86% | 7.05 | 0.3 |
| 11/12 | 1,586 | 1,596 | 1,579 | 1,593 | +0.44% | 15,600 | 177億5438万 | +4.32% | 7.07 | 0.3 |
| 11/11 | 1,585 | 1,594 | 1,578 | 1,586 | +0.13% | 20,400 | 176億7636万 | +4.07% | 7.04 | 0.3 |
| 11/08 | 1,627 | 1,627 | 1,584 | 1,584 | -2.64% | 23,200 | 176億5407万 | +4.14% | 7.03 | 0.29 |
| 11/07 | 1,551 | 1,627 | 1,551 | 1,627 | +4.9% | 61,800 | 181億3332万 | +7.18% | 7.22 | 0.3 |
| 11/06 | 1,535 | 1,565 | 1,535 | 1,551 | +0.52% | 15,500 | 172億8628万 | +2.44% | 6.89 | 0.29 |
| 11/05 | 1,540 | 1,543 | 1,521 | 1,543 | +1.18% | 6,200 | 171億9711万 | +2.05% | 6.85 | 0.29 |
| 11/01 | 1,532 | 1,539 | 1,522 | 1,525 | -1.99% | 12,400 | 169億9650万 | +0.79% | 6.77 | 0.28 |
| 10/31 | 1,552 | 1,570 | 1,530 | 1,556 | -0.77% | 19,800 | 173億4200万 | +2.71% | 6.91 | 0.29 |
| 10/30 | 1,515 | 1,584 | 1,512 | 1,568 | +3.57% | 116,700 | 174億7575万 | +3.43% | 6.96 | 0.29 |
| 10/29 | 1,501 | 1,537 | 1,501 | 1,514 | 0% | 25,800 | 168億7390万 | -0.13% | 6.72 | 0.28 |
| 10/28 | 1,500 | 1,533 | 1,500 | 1,514 | -0.13% | 29,500 | 168億7390万 | -0.26% | 6.72 | 0.28 |
| 10/25 | 1,547 | 1,547 | 1,496 | 1,516 | -1.94% | 42,200 | 168億9619万 | -0.2% | 6.73 | 0.28 |
| 10/24 | 1,480 | 1,546 | 1,463 | 1,546 | +4.18% | 42,400 | 172億3055万 | +1.71% | 6.86 | 0.29 |
| 10/23 | 1,500 | 1,519 | 1,484 | 1,484 | -1.07% | 22,700 | 165億3954万 | -2.18% | 6.59 | 0.28 |
| 10/22 | 1,515 | 1,515 | 1,480 | 1,500 | +0.27% | 27,400 | 167億1787万 | -1.12% | 6.66 | 0.28 |
| 10/21 | 1,485 | 1,500 | 1,477 | 1,496 | +1.63% | 11,700 | 166億7329万 | -1.38% | 6.64 | 0.28 |
| 10/18 | 1,495 | 1,502 | 1,472 | 1,472 | -1.08% | 16,300 | 164億580万 | -2.84% | 6.53 | 0.27 |
| 10/17 | 1,497 | 1,502 | 1,482 | 1,488 | -0.6% | 14,500 | 165億8413万 | -1.85% | 6.61 | 0.28 |
| 10/16 | 1,472 | 1,522 | 1,472 | 1,497 | -0.2% | 38,700 | 166億8443万 | -1.32% | 6.65 | 0.28 |
| 10/15 | 1,500 | 1,506 | 1,480 | 1,500 | +0.67% | 23,700 | 167億1787万 | -1.06% | 6.66 | 0.28 |
| 10/11 | 1,475 | 1,529 | 1,470 | 1,490 | +0.81% | 16,300 | 166億642万 | -1.65% | 6.61 | 0.28 |
| 10/10 | 1,518 | 1,518 | 1,476 | 1,478 | -1.34% | 21,900 | 164億7267万 | -2.44% | 6.56 | 0.27 |
| 10/09 | 1,513 | 1,513 | 1,494 | 1,498 | -0.66% | 31,200 | 166億9558万 | -1.25% | 6.65 | 0.28 |
| 10/08 | 1,523 | 1,531 | 1,508 | 1,508 | -1.44% | 17,900 | 168億703万 | -0.66% | 6.69 | 0.28 |
| 10/07 | 1,547 | 1,547 | 1,520 | 1,530 | +0.13% | 13,000 | 170億5223万 | +0.72% | 6.79 | 0.28 |
| 10/04 | 1,509 | 1,528 | 1,507 | 1,528 | +1.26% | 14,000 | 170億2994万 | +0.59% | 6.78 | 0.28 |
| 10/03 | 1,533 | 1,537 | 1,495 | 1,509 | -0.07% | 43,600 | 168億1818万 | -0.66% | 6.7 | 0.28 |
| 10/02 | 1,505 | 1,530 | 1,505 | 1,510 | -0.98% | 12,700 | 168億2932万 | -0.59% | 6.7 | 0.28 |
| 10/01 | 1,520 | 1,546 | 1,520 | 1,525 | +0.66% | 12,100 | 169億9650万 | +0.39% | 6.77 | 0.28 |
| 09/30 | 1,520 | 1,558 | 1,512 | 1,515 | -2.88% | 55,900 | 168億8505万 | -0.2% | 6.73 | 0.28 |
| 09/27 | 1,569 | 1,575 | 1,549 | 1,560 | -1.58% | 17,200 | 173億8658万 | +2.77% | 6.93 | 0.29 |
| 09/26 | 1,580 | 1,585 | 1,566 | 1,585 | +0.63% | 26,200 | 176億6521万 | +4.41% | 7.04 | 0.29 |
| 09/25 | 1,554 | 1,576 | 1,539 | 1,575 | +0.9% | 26,200 | 175億5376万 | +3.89% | 6.99 | 0.29 |
| 09/24 | 1,580 | 1,589 | 1,537 | 1,561 | +0.32% | 36,000 | 173億9773万 | +3.17% | 6.93 | 0.29 |
| 09/20 | 1,551 | 1,566 | 1,546 | 1,556 | +0.19% | 29,200 | 173億4200万 | +2.98% | 6.91 | 0.29 |
| 09/19 | 1,551 | 1,578 | 1,543 | 1,553 | +0.45% | 23,300 | 173億857万 | +2.98% | 6.89 | 0.29 |
| 09/18 | 1,481 | 1,561 | 1,481 | 1,546 | +5.82% | 72,600 | 172億3055万 | +2.79% | 6.86 | 0.29 |
| 09/17 | 1,483 | 1,496 | 1,440 | 1,461 | -2.01% | 23,800 | 162億8320万 | -2.54% | 6.49 | 0.27 |
| 09/13 | 1,490 | 1,491 | 1,480 | 1,491 | +0.61% | 10,500 | 166億1756万 | -0.47% | 6.62 | 0.28 |
| 09/12 | 1,475 | 1,501 | 1,467 | 1,482 | +0.95% | 17,100 | 165億1725万 | -0.74% | 6.58 | 0.28 |
| 09/11 | 1,483 | 1,495 | 1,447 | 1,468 | -1.67% | 41,800 | 163億6122万 | -1.28% | 6.52 | 0.27 |
| 09/10 | 1,499 | 1,520 | 1,483 | 1,493 | -1.19% | 9,300 | 166億3985万 | +0.95% | 6.63 | 0.28 |
| 09/09 | 1,445 | 1,518 | 1,440 | 1,511 | +2.44% | 40,600 | 168億4047万 | +3.14% | 6.71 | 0.28 |
| 09/06 | 1,480 | 1,492 | 1,470 | 1,475 | 0% | 17,600 | 164億3924万 | +1.24% | 6.55 | 0.27 |
| 09/05 | 1,453 | 1,500 | 1,453 | 1,475 | +0.2% | 35,500 | 164億3924万 | +1.44% | 6.55 | 0.27 |
| 09/04 | 1,490 | 1,518 | 1,471 | 1,472 | -4.66% | 99,800 | 164億580万 | +1.24% | 6.53 | 0.27 |
| 09/03 | 1,506 | 1,544 | 1,506 | 1,544 | +1.78% | 42,200 | 172億826万 | +6.26% | 6.85 | 0.29 |
| 09/02 | 1,538 | 1,538 | 1,513 | 1,517 | -1.62% | 18,900 | 169億734万 | +4.62% | 6.73 | 0.28 |
| 08/30 | 1,533 | 1,550 | 1,531 | 1,542 | +0.85% | 20,800 | 171億8597万 | +6.57% | 6.85 | 0.29 |
| 08/29 | 1,502 | 1,530 | 1,502 | 1,529 | +0.53% | 11,900 | 170億4108万 | +5.89% | 6.79 | 0.28 |
| 08/28 | 1,506 | 1,533 | 1,482 | 1,521 | +0.66% | 47,200 | 169億5192万 | +5.55% | 6.75 | 0.28 |
| 08/27 | 1,500 | 1,518 | 1,500 | 1,511 | +1.07% | 20,600 | 168億4047万 | +4.93% | 6.71 | 0.28 |
| 08/26 | 1,500 | 1,506 | 1,482 | 1,495 | -0.4% | 26,200 | 166億6214万 | +3.96% | 6.64 | 0.28 |
| 08/23 | 1,539 | 1,539 | 1,490 | 1,501 | -1.83% | 33,600 | 167億2901万 | +4.31% | 6.66 | 0.28 |
| 08/22 | 1,559 | 1,559 | 1,521 | 1,529 | -1.8% | 24,900 | 170億4108万 | +6.11% | 6.79 | 0.28 |
| 08/21 | 1,512 | 1,563 | 1,505 | 1,557 | +0.84% | 82,000 | 173億5315万 | +7.98% | 6.91 | 0.29 |
| 08/20 | 1,510 | 1,577 | 1,510 | 1,544 | +3.9% | 145,200 | 172億826万 | +7.07% | 6.85 | 0.29 |
| 08/19 | 1,525 | 1,525 | 1,479 | 1,486 | -2.56% | 40,400 | 165億6184万 | +2.98% | 6.6 | 0.28 |
| 08/16 | 1,505 | 1,530 | 1,497 | 1,525 | +3.88% | 64,700 | 169億9650万 | +5.46% | 6.77 | 0.28 |
| 08/15 | 1,456 | 1,489 | 1,451 | 1,468 | +0.41% | 37,600 | 163億6122万 | +1.52% | 6.52 | 0.27 |
| 08/14 | 1,455 | 1,488 | 1,448 | 1,462 | +2.89% | 52,200 | 162億9435万 | +0.83% | 6.49 | 0.27 |
| 08/13 | 1,422 | 1,428 | 1,390 | 1,421 | -0.14% | 68,900 | 158億3739万 | -2.34% | 6.31 | 0.26 |
| 08/09 | 1,407 | 1,433 | 1,381 | 1,423 | +2.89% | 126,400 | 158億5968万 | -2.73% | 6.32 | 0.26 |
| 08/08 | 1,340 | 1,414 | 1,332 | 1,383 | +5.17% | 175,100 | 154億1387万 | -6.11% | 6.14 | 0.26 |
| 08/07 | 1,257 | 1,342 | 1,252 | 1,315 | +2.98% | 161,000 | 146億5600万 | -11.39% | 5.84 | 0.24 |
| 08/06 | 1,215 | 1,290 | 1,204 | 1,277 | +13.01% | 209,500 | 142億3248万 | -14.7% | 5.67 | 0.24 |
| 08/05 | 1,194 | 1,208 | 1,102 | 1,130 | -14% | 313,800 | 125億9413万 | -25.26% | 5.02 | 0.21 |
| 08/02 | 1,380 | 1,380 | 1,308 | 1,314 | -7.2% | 203,000 | 146億4485万 | -14.29% | 5.83 | 0.24 |
| 08/01 | 1,465 | 1,465 | 1,405 | 1,416 | -3.93% | 88,800 | 157億8167万 | -8.53% | 6.29 | 0.26 |
| 07/31 | 1,438 | 1,474 | 1,423 | 1,474 | +2.79% | 46,800 | 164億2809万 | -5.39% | 6.54 | 0.27 |
| 07/30 | 1,467 | 1,467 | 1,427 | 1,434 | -3.24% | 140,000 | 159億8228万 | -8.49% | 6.37 | 0.27 |
| 07/29 | 1,455 | 1,482 | 1,451 | 1,482 | +3.06% | 55,900 | 165億1725万 | -5.96% | 6.58 | 0.28 |
| 07/26 | 1,463 | 1,464 | 1,438 | 1,438 | -1.1% | 65,200 | 160億2686万 | -9.22% | 6.38 | 0.27 |
| 07/25 | 1,455 | 1,462 | 1,439 | 1,454 | -0.62% | 94,600 | 162億519万 | -8.73% | 6.45 | 0.27 |
| 07/24 | 1,476 | 1,489 | 1,463 | 1,463 | -1.81% | 65,700 | 163億549万 | -8.56% | 6.49 | 0.27 |
| 07/23 | 1,487 | 1,504 | 1,481 | 1,490 | +1.15% | 39,400 | 166億642万 | -7.34% | 6.61 | 0.28 |
| 07/22 | 1,563 | 1,563 | 1,473 | 1,473 | -3.54% | 121,000 | 164億1695万 | -8.79% | 6.54 | 0.27 |
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 | 3,610 361 4/9 | 1,850 185 3/18 | 84,700 847,000 5/16 | - | - | +8.92% 2/27 | -16.84% 1/16 |
| 2009年 3月期 | 2,290 229 6/6 | 1,310 131 10/10 | 72,400 724,000 9/2 | - | - | +25.26% 11/5 | -27.18% 10/10 |
| 2010年 3月期 | 3,310 331 8/27 | 1,900 190 4/23 | 142,000 1,420,000 8/27 | - | - | +13.92% 8/27 | -10.36% 5/7 |
| 2011年 3月期 | 3,350 335 4/14 | 1,650 165 3/15 | 185,000 1,850,000 1/13 | 3733億6420万 | 1838億9580万 | +14.68% 1/13 | -23.55% 3/15 |
| 2012年 3月期 | 2,380 238 4/1 | 1,660 166 11/16 166 11/15 他3件 | 32,900 329,000 6/29 | 2652億5576万 | 1850億1032万 | +8.83% 9/29 | -10.41% 8/8 |
| 2013年 3月期 | 2,040 204 4/2 | 1,600 160 7/25 | 33,300 333,000 3/8 | 2273億6208万 | 1783億2320万 | +10.5% 8/23 | -9.88% 5/15 |
| 2014年 3月期 | 1,980 198 4/26 | 1,610 161 6/14 161 6/13 | 86,800 868,000 9/24 | 2206億7496万 | 1794億3772万 | +11.37% 9/24 | -9.99% 2/4 |
| 2015年 3月期 | 1,870 187 4/3 187 4/2 | 1,500 150 5/21 | 107,300 1,073,000 5/30 | 208億4161万 | 167億1787万 | +7.9% 6/20 | -9.82% 5/21 |
| 2016年 3月期 | 2,120 212 5/29 | 1,590 159 2/12 | 187,100 1,871,000 5/29 | 236億2792万 | 177億2094万 | +9.7% 6/1 | -9.21% 1/21 |
| 2017年 3月期 | 2,180 218 2/7 | 1,510 151 6/30 151 6/27 他2件 | 83,300 833,000 11/22 | 242億9664万 | 168億2932万 | +6.87% 10/19 | -8.63% 4/14 |
| 2018年 3月期 | 2,080 208 11/9 208 11/8 | 1,720 172 2/16 172 2/14 | 122,500 1,225,000 12/25 | 231億8211万 | 191億6982万 | +6.39% 5/10 | -7.25% 2/14 |
| 2019年 3月期 | 1,940 194 7/31 194 7/26 | 1,428 3/29 | 92,900 929,000 5/14 | 216億2178万 | 159億1541万 | +4.74% 11/30 | -13.22% 12/25 |
| 2020年 3月期 | 1,531 5/27 | 734 3/13 | 194,200 3/19 | 170億6337万 | 81億8061万 | +8.51% 12/17 | -28.51% 3/13 |
| 2021年 3月期 | 1,099 3/22 | 761 4/3 | 94,400 6/9 | 122億4862万 | 84億8153万 | +13.39% 3/19 | -8.86% 4/28 |
| 2022年 3月期 | 1,041 4/1 | 743 3/9 | 93,600 4/28 | 116億220万 | 82億8092万 | +6.13% 3/24 | -9.94% 11/18 |
| 2023年 3月期 | 870 4/4 | 509 1/18 1/17 | 681,200 2/21 | 96億9636万 | 56億7293万 | +27.64% 3/7 | -10.72% 3/28 |
| 2024年 3月期 | 2,120 8/29 | 630 4/10 | 1,466,900 11/27 | 236億2792万 | 70億2150万 | +41.78% 8/15 | -19.5% 11/14 |
| 最新 | 1,578 2024/12/13 | 29,000 | 175億8720万 | -3.66% 1,638 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- -21%（0.79倍）
- 1986/12/27 vs 1985/12/28
- -10%（0.9倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 45%（1.45倍）
- 1989/12/29 vs 1988/12/28
- 82%（1.82倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/30 vs 1991/12/30
- -19%（0.81倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- 30%（1.3倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 153%（2.53倍）
- 2024/12/13 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
509円（2023/01/18） - 210%（3.1倍）
1,578円（12/13）