株価チャート
株価
9/19
- 前日 (9/18)
- 1,289
- 始値
- 1,298
- 高値
- 1,307
- 安値
- 1,273
- 終値 +0.47%
- 1,295
- 出来高 -14.32%
- 64,000
乖離率
- 株価（5日）
移動平均値 - +1.65%
1,274 - 株価（25日）
移動平均値 - +4.02%
1,245 - 出来高（5日）
移動平均値 - -17.27%
77,360
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 | 1,298 | 1,307 | 1,273 | 1,295 | +0.47% | 64,000 | 380億501万 | +4.02% | 15.43 | 0.74 |
| 09/18 | 1,290 | 1,309 | 1,264 | 1,289 | +1.58% | 74,700 | 378億2892万 | +3.87% | 15.36 | 0.73 |
| 09/17 | 1,280 | 1,290 | 1,255 | 1,269 | -1.09% | 60,600 | 372億4197万 | +2.67% | 15.12 | 0.72 |
| 09/13 | 1,236 | 1,293 | 1,236 | 1,283 | +3.8% | 79,800 | 376億5284万 | +4.14% | 15.29 | 0.73 |
| 09/12 | 1,269 | 1,284 | 1,229 | 1,236 | +0.32% | 107,700 | 362億7351万 | +1.15% | 14.73 | 0.7 |
| 09/11 | 1,289 | 1,292 | 1,224 | 1,232 | -4.64% | 105,500 | 361億5612万 | +1.48% | 14.68 | 0.7 |
| 09/10 | 1,286 | 1,307 | 1,273 | 1,292 | +0.16% | 94,800 | 379億1697万 | +7.22% | 15.4 | 0.73 |
| 09/09 | 1,252 | 1,313 | 1,250 | 1,290 | +0.94% | 132,500 | 378億5827万 | +8.31% | 15.37 | 0.73 |
| 09/06 | 1,297 | 1,311 | 1,276 | 1,278 | -1.46% | 166,800 | 375億610万 | +8.03% | 15.23 | 0.73 |
| 09/05 | 1,296 | 1,346 | 1,265 | 1,297 | +1.57% | 260,300 | 380億6370万 | +10.01% | 15.46 | 0.74 |
| 09/04 | 1,262 | 1,306 | 1,250 | 1,277 | -1.16% | 195,500 | 374億7675万 | +8.59% | 15.22 | 0.72 |
| 09/03 | 1,271 | 1,301 | 1,268 | 1,292 | +1.65% | 157,400 | 379億1697万 | +9.96% | 15.4 | 0.73 |
| 09/02 | 1,276 | 1,280 | 1,250 | 1,271 | +1.27% | 148,000 | 373億67万 | +8.35% | 15.15 | 0.72 |
| 08/30 | 1,237 | 1,272 | 1,225 | 1,255 | +0.16% | 164,700 | 368億3111万 | +7.36% | 14.96 | 0.71 |
| 08/29 | 1,202 | 1,262 | 1,195 | 1,253 | +3.47% | 201,400 | 367億7241万 | +7.37% | 14.93 | 0.71 |
| 08/28 | 1,204 | 1,211 | 1,186 | 1,211 | +0.25% | 87,800 | 355億3982万 | +3.86% | 14.43 | 0.69 |
| 08/27 | 1,174 | 1,215 | 1,170 | 1,208 | +2.55% | 102,800 | 354億5178万 | +3.51% | 14.4 | 0.69 |
| 08/26 | 1,187 | 1,202 | 1,160 | 1,178 | -1.01% | 54,000 | 345億7135万 | +0.86% | 14.04 | 0.67 |
| 08/23 | 1,187 | 1,205 | 1,182 | 1,190 | +0.17% | 31,900 | 349億2352万 | +1.71% | 14.18 | 0.68 |
| 08/22 | 1,208 | 1,224 | 1,183 | 1,188 | -1.41% | 43,900 | 348億6483万 | +1.28% | 14.16 | 0.67 |
| 08/21 | 1,185 | 1,205 | 1,177 | 1,205 | 0% | 34,500 | 353億6373万 | +2.47% | 14.36 | 0.68 |
| 08/20 | 1,207 | 1,212 | 1,185 | 1,205 | +0.25% | 38,600 | 353億6373万 | +2.29% | 14.36 | 0.68 |
| 08/19 | 1,209 | 1,210 | 1,191 | 1,202 | -1.39% | 56,400 | 352億7569万 | +1.78% | 14.32 | 0.68 |
| 08/16 | 1,230 | 1,236 | 1,200 | 1,219 | +0.91% | 69,200 | 357億7460万 | +2.7% | 14.53 | 0.69 |
| 08/15 | 1,201 | 1,219 | 1,178 | 1,208 | +1.43% | 72,500 | 354億5178万 | +1.6% | 14.4 | 0.69 |
| 08/14 | 1,180 | 1,195 | 1,161 | 1,191 | +2.14% | 48,700 | 349億5287万 | -0.08% | 14.19 | 0.68 |
| 08/13 | 1,154 | 1,197 | 1,132 | 1,166 | -0.77% | 124,500 | 342億1918万 | -2.18% | 13.89 | 0.66 |
| 08/09 | 1,057 | 1,270 | 1,049 | 1,175 | +14.41% | 244,000 | 344億8331万 | -1.51% | 14 | 0.67 |
| 08/08 | 1,019 | 1,045 | 1,010 | 1,027 | -0.48% | 37,400 | 301億3988万 | -13.99% | 12.24 | 0.58 |
| 08/07 | 983 | 1,063 | 981 | 1,032 | +2.08% | 76,000 | 302億8662万 | -14.07% | 12.3 | 0.59 |
| 08/06 | 983 | 1,028 | 981 | 1,011 | +7.78% | 91,000 | 296億7032万 | -16.24% | 12.05 | 0.57 |
| 08/05 | 983 | 1,023 | 927 | 938 | -13.79% | 193,700 | 275億2795万 | -22.8% | 11.18 | 0.53 |
| 08/02 | 1,121 | 1,133 | 1,086 | 1,088 | -7.56% | 131,300 | 319億3008万 | -11.11% | 12.97 | 0.62 |
| 08/01 | 1,225 | 1,225 | 1,158 | 1,177 | -5.08% | 95,000 | 345億4200万 | -4.15% | 14.03 | 0.67 |
| 07/31 | 1,226 | 1,240 | 1,198 | 1,240 | +0.57% | 57,600 | 363億9090万 | +0.98% | 14.78 | 0.7 |
| 07/30 | 1,240 | 1,267 | 1,222 | 1,233 | -1.04% | 120,200 | 361億8546万 | +0.57% | 14.69 | 0.7 |
| 07/29 | 1,205 | 1,248 | 1,199 | 1,246 | +4.88% | 62,500 | 365億6698万 | +1.8% | 14.85 | 0.71 |
| 07/26 | 1,193 | 1,208 | 1,181 | 1,188 | -0.34% | 63,500 | 348億6483万 | -2.86% | 14.16 | 0.67 |
| 07/25 | 1,224 | 1,238 | 1,191 | 1,192 | -4.1% | 118,300 | 349億8222万 | -2.69% | 14.2 | 0.68 |
| 07/24 | 1,235 | 1,265 | 1,223 | 1,243 | +1.3% | 49,600 | 364億7894万 | +1.3% | 14.81 | 0.71 |
| 07/23 | 1,239 | 1,244 | 1,219 | 1,227 | 0% | 23,600 | 360億938万 | +0.08% | 14.62 | 0.7 |
| 07/22 | 1,237 | 1,243 | 1,224 | 1,227 | -1.21% | 24,900 | 360億938万 | -0.08% | 14.62 | 0.7 |
| 07/19 | 1,265 | 1,269 | 1,240 | 1,242 | -1.51% | 36,200 | 364億4959万 | +1.22% | 14.8 | 0.71 |
| 07/18 | 1,248 | 1,277 | 1,244 | 1,261 | +0.08% | 41,500 | 370億719万 | +3.19% | 15.03 | 0.72 |
| 07/17 | 1,274 | 1,274 | 1,246 | 1,260 | +0.88% | 64,100 | 369億7785万 | +3.53% | 15.01 | 0.72 |
| 07/16 | 1,295 | 1,299 | 1,239 | 1,249 | -3.55% | 130,000 | 366億5502万 | +3.05% | 14.88 | 0.71 |
| 07/12 | 1,324 | 1,350 | 1,290 | 1,295 | -3.93% | 145,300 | 380億501万 | +7.29% | 15.43 | 0.74 |
| 07/11 | 1,265 | 1,358 | 1,260 | 1,348 | +7.67% | 245,600 | 395億6043万 | +12.43% | 16.06 | 0.77 |
| 07/10 | 1,265 | 1,301 | 1,250 | 1,252 | -2.19% | 144,400 | 367億4307万 | +5.48% | 14.92 | 0.71 |
| 07/09 | 1,210 | 1,306 | 1,203 | 1,280 | +7.29% | 284,200 | 375億6480万 | +8.47% | 15.25 | 0.73 |
| 07/08 | 1,294 | 1,321 | 1,191 | 1,193 | -0.91% | 339,500 | 350億1156万 | +1.71% | 14.22 | 0.68 |
| 07/05 | 1,200 | 1,234 | 1,193 | 1,204 | +0.84% | 68,900 | 353億3439万 | +2.99% | 14.35 | 0.68 |
| 07/04 | 1,209 | 1,218 | 1,194 | 1,194 | -0.91% | 26,300 | 350億4091万 | +2.58% | 14.23 | 0.68 |
| 07/03 | 1,190 | 1,210 | 1,186 | 1,205 | +1.43% | 35,800 | 353億6373万 | +3.97% | 14.36 | 0.68 |
| 07/02 | 1,199 | 1,216 | 1,176 | 1,188 | -0.67% | 60,800 | 348億6483万 | +3.04% | 14.16 | 0.67 |
| 07/01 | 1,195 | 1,196 | 1,175 | 1,196 | +1.44% | 41,200 | 350億9961万 | +4.09% | 14.25 | 0.68 |
| 06/28 | 1,178 | 1,193 | 1,156 | 1,179 | -0.67% | 79,900 | 346億70万 | +2.97% | 14.05 | 0.67 |
| 06/27 | 1,176 | 1,203 | 1,176 | 1,187 | +1.19% | 43,900 | 348億3548万 | +4.03% | 14.14 | 0.67 |
| 06/26 | 1,193 | 1,200 | 1,166 | 1,173 | -0.59% | 46,600 | 344億2461万 | +3.53% | 13.98 | 0.67 |
| 06/25 | 1,210 | 1,220 | 1,173 | 1,180 | -1.26% | 103,600 | 346億3005万 | +4.89% | 14.06 | 0.67 |
| 06/24 | 1,203 | 1,204 | 1,187 | 1,195 | -1.97% | 82,400 | 350億7026万 | +6.98% | 14.24 | 0.68 |
| 06/21 | 1,236 | 1,242 | 1,218 | 1,219 | -1.38% | 46,300 | 357億7460万 | +9.92% | 14.53 | 0.69 |
| 06/20 | 1,240 | 1,250 | 1,195 | 1,236 | -0.32% | 95,400 | 362億7351万 | +12.47% | 14.73 | 0.7 |
| 06/19 | 1,239 | 1,265 | 1,214 | 1,240 | +1.47% | 86,700 | 363億9090万 | +13.97% | 14.78 | 0.7 |
| 06/18 | 1,254 | 1,311 | 1,216 | 1,222 | -3.4% | 170,600 | 358億6264万 | +13.46% | 14.56 | 0.69 |
| 06/17 | 1,207 | 1,270 | 1,172 | 1,265 | +4.46% | 129,100 | 371億2458万 | +18.56% | 15.07 | 0.72 |
| 06/14 | 1,100 | 1,215 | 1,100 | 1,211 | +7.93% | 121,800 | 355億3982万 | +15% | 14.43 | 0.69 |
| 06/13 | 1,123 | 1,140 | 1,102 | 1,122 | -0.09% | 76,000 | 329億2789万 | +7.78% | 13.37 | 0.64 |
| 06/12 | 1,149 | 1,149 | 1,118 | 1,123 | -2.69% | 100,800 | 329億5724万 | +8.82% | 13.38 | 0.64 |
| 06/11 | 1,141 | 1,194 | 1,126 | 1,154 | +3.04% | 147,900 | 338億6701万 | +13.03% | 13.75 | 0.66 |
| 06/10 | 1,094 | 1,136 | 1,082 | 1,120 | +3.99% | 90,000 | 328億6920万 | +11% | 13.35 | 0.64 |
| 06/07 | 1,070 | 1,083 | 1,068 | 1,077 | +1.22% | 22,800 | 316億725万 | +7.92% | 12.83 | 0.61 |
| 06/06 | 1,080 | 1,093 | 1,056 | 1,064 | -1.48% | 23,600 | 312億2574万 | +7.58% | 12.68 | 0.6 |
| 06/05 | 1,088 | 1,098 | 1,071 | 1,080 | -0.64% | 21,800 | 316億9530万 | +10.09% | 12.87 | 0.61 |
| 06/04 | 1,093 | 1,108 | 1,084 | 1,087 | -0.82% | 28,400 | 319億73万 | +11.95% | 12.95 | 0.62 |
| 06/03 | 1,110 | 1,122 | 1,094 | 1,096 | +0.18% | 29,600 | 321億6486万 | +14.05% | 13.06 | 0.62 |
| 05/31 | 1,080 | 1,094 | 1,067 | 1,094 | +2.72% | 41,600 | 321億616万 | +15.04% | 13.04 | 0.62 |
| 05/30 | 1,051 | 1,071 | 1,050 | 1,065 | +0.28% | 45,200 | 312億5508万 | +13.3% | 12.69 | 0.6 |
| 05/29 | 1,081 | 1,095 | 1,060 | 1,062 | -1.48% | 46,900 | 311億6704万 | +14.07% | 12.66 | 0.6 |
| 05/28 | 1,101 | 1,110 | 1,070 | 1,078 | -1.1% | 75,300 | 316億3660万 | +17.05% | 12.85 | 0.61 |
| 05/27 | 1,076 | 1,109 | 1,071 | 1,090 | +1.4% | 133,500 | 319億8877万 | +19.65% | 12.99 | 0.62 |
| 05/24 | 984 | 1,079 | 983 | 1,075 | +8.15% | 219,900 | 315億4856万 | +19.44% | 12.81 | 0.61 |
| 05/23 | 987 | 1,002 | 980 | 994 | +0.71% | 28,300 | 291億7141万 | +11.69% | 11.85 | 0.56 |
| 05/22 | 990 | 994 | 982 | 987 | +0.71% | 19,200 | 289億6598万 | +11.65% | 11.76 | 0.56 |
| 05/21 | 997 | 1,003 | 977 | 980 | -1.41% | 37,800 | 287億6055万 | +11.62% | 11.68 | 0.56 |
| 05/20 | 961 | 995 | 961 | 994 | +3.87% | 42,200 | 291億7141万 | +13.86% | 11.85 | 0.56 |
| 05/17 | 953 | 961 | 951 | 957 | -0.21% | 17,900 | 280億8555万 | +10.38% | 11.4 | 0.54 |
| 05/16 | 965 | 970 | 952 | 959 | -0.42% | 35,600 | 281億4425万 | +11.25% | 11.43 | 0.54 |
| 05/15 | 969 | 977 | 959 | 963 | -0.62% | 64,400 | 282億6164万 | +12.37% | 11.48 | 0.55 |
| 05/14 | 933 | 970 | 931 | 969 | +3.86% | 125,500 | 284億3772万 | +13.73% | 11.55 | 0.55 |
| 05/13 | 927 | 942 | 917 | 933 | +2.3% | 180,000 | 273億8121万 | +10.28% | 11.12 | 0.53 |
| 05/10 | 898 | 915 | 881 | 912 | +2.13% | 167,800 | 267億6492万 | +8.31% | 10.87 | 0.52 |
| 05/09 | 849 | 899 | 847 | 893 | +5.43% | 147,500 | 262億731万 | +6.44% | 10.64 | 0.51 |
| 05/08 | 850 | 853 | 846 | 847 | -0.35% | 22,100 | 248億5733万 | +1.19% | 10.09 | 0.48 |
| 05/07 | 851 | 854 | 847 | 850 | +0.12% | 11,800 | 249億4537万 | +1.43% | 10.13 | 0.48 |
| 05/02 | 851 | 852 | 848 | 849 | -0.24% | 11,300 | 249億1602万 | +1.43% | 10.12 | 0.48 |
| 05/01 | 849 | 855 | 846 | 851 | +0.12% | 29,100 | 249億7472万 | +1.43% | 10.14 | 0.48 |
| 04/30 | 842 | 850 | 840 | 850 | +1.19% | 42,600 | 249億4537万 | +1.19% | 10.13 | 0.48 |
| 04/26 | 836 | 840 | 830 | 840 | +0.72% | 19,200 | 246億5190万 | -0.24% | 10.01 | 0.48 |
| 04/25 | 838 | 838 | 834 | 834 | -0.6% | 13,200 | 244億7581万 | -1.18% | 9.94 | 0.47 |
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 | 528 7/2 | 270 3/18 | 225,000 9/27 | - | - | +11.27% 5/29 | -17.1% 1/16 |
| 2009年 3月期 | 339 5/23 5/21 | 211 10/9 | 131,000 5/23 | - | - | +16.02% 12/15 | -20.12% 10/8 |
| 2010年 3月期 | 315 9/14 9/9 | 243 11/27 11/25 | 112,000 3/26 | - | - | +10.42% 3/26 | -7.79% 10/6 |
| 2011年 3月期 | 419 3/25 | 231 11/16 11/1 | 675,000 3/23 | 122億9660万 | 67億7927万 | +33.47% 3/24 | -10.45% 5/27 |
| 2012年 3月期 | 412 2/2 | 264 8/9 | 454,000 1/11 | 120億9117万 | 77億4774万 | +24.09% 1/27 | -14.3% 5/19 |
| 2013年 3月期 | 616 3/21 | 304 6/12 | 1,257,000 3/21 | 180億7806万 | 89億2164万 | +14.06% 3/21 | -6.64% 5/16 |
| 2014年 3月期 | 975 12/12 | 545 6/13 | 682,000 5/14 | 286億1381万 | 159億9438万 | +21.4% 10/1 | -11.85% 6/7 |
| 2015年 3月期 | 1,010 11/25 | 550 5/19 | 472,000 9/1 | 296億4097万 | 161億4112万 | +16.2% 6/19 | -23.51% 5/19 |
| 2016年 3月期 | 915 4/20 | 500 3/1 2/15 | 299,100 5/27 | 268億5296万 | 146億7375万 | +11.42% 3/22 | -18.27% 2/12 |
| 2017年 3月期 | 725 1/10 | 503 6/24 | 152,900 8/25 | 212億7693万 | 147億6179万 | +13.19% 7/29 | -10.32% 6/24 |
| 2018年 3月期 | 870 1/5 | 651 5/22 | 236,800 10/16 | 255億3232万 | 191億522万 | +10.91% 10/17 | -8.14% 2/14 |
| 2019年 3月期 | 1,060 9/28 | 733 3/19 | 120,400 5/11 | 311億835万 | 215億1171万 | +11.85% 9/25 | -14.97% 12/25 |
| 2020年 3月期 | 882 12/23 12/16 他2件 | 467 3/13 | 196,800 3/13 | 258億8449万 | 137億528万 | +14.63% 10/2 | -28.77% 3/13 |
| 2021年 3月期 | 820 12/15 10/28 | 529 4/6 | 151,300 3/16 | 240億6495万 | 155億2482万 | +14.57% 5/19 | -5.55% 7/31 |
| 2022年 3月期 | 771 4/1 | 661 12/1 | 178,400 10/28 | 226億2692万 | 193億9869万 | +4.39% 3/15 | -8.31% 11/30 |
| 2023年 3月期 | 750 3/31 | 606 10/28 | 159,000 4/27 | 220億1062万 | 177億8458万 | +9.63% 4/14 | -6.93% 9/26 |
| 2024年 3月期 | 964 12/1 | 704 5/11 | 307,300 8/30 | 282億9099万 | 206億6064万 | +16.72% 9/4 | -6.37% 10/4 |
| 最新 | 1,295 2024/9/19 | 64,000 | 380億501万 | +4.02% 1,245 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 15%（1.15倍）
- 1985/12/28 vs 1984/12/27
- 159%（2.59倍）
- 1986/12/27 vs 1985/12/28
- -5%（0.95倍）
- 1987/12/26 vs 1986/12/27
- 62%（1.62倍）
- 1988/12/28 vs 1987/12/26
- 18%（1.18倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- 22%（1.22倍）
- 1992/12/30 vs 1991/12/30
- -37%（0.63倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- 31%（1.31倍）
- 2003/12/30 vs 2002/12/30
- 58%（1.58倍）
- 2004/12/30 vs 2003/12/30
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 100%（2倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/09/19 vs 2023/12/29
- 46%（1.46倍）
- 過去安値
84円（2001/12/20） - 1442%（15.42倍）
1,295円（9/19）