株価チャート
株価
9/18
- 前日 (9/17)
- 1,183
- 始値
- 1,185
- 高値
- 1,201
- 安値
- 1,175
- 終値 -0.25%
- 1,180
- 出来高 +18.18%
- 9,100
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,181 - 株価（25日）
移動平均値 - -2.32%
1,208 - 出来高（5日）
移動平均値 - -2.78%
9,360
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 | 1,185 | 1,201 | 1,175 | 1,180 | -0.25% | 9,100 | 91億7804万 | -2.32% | 6.95 | 0.48 |
| 09/17 | 1,187 | 1,189 | 1,162 | 1,183 | +0.17% | 7,700 | 92億137万 | -2.07% | 6.97 | 0.48 |
| 09/13 | 1,195 | 1,195 | 1,178 | 1,181 | -1.17% | 4,100 | 91億8581万 | -2.07% | 6.96 | 0.48 |
| 09/12 | 1,182 | 1,195 | 1,173 | 1,195 | +2.49% | 8,600 | 92億9471万 | -0.75% | 7.04 | 0.48 |
| 09/11 | 1,196 | 1,196 | 1,150 | 1,166 | -2.51% | 17,300 | 90億6914万 | -2.91% | 6.87 | 0.47 |
| 09/10 | 1,194 | 1,204 | 1,191 | 1,196 | +0.17% | 7,900 | 93億248万 | -0.17% | 7.05 | 0.48 |
| 09/09 | 1,165 | 1,194 | 1,165 | 1,194 | -0.08% | 12,600 | 92億8693万 | +0.25% | 7.04 | 0.48 |
| 09/06 | 1,210 | 1,210 | 1,182 | 1,195 | -1.65% | 19,700 | 92億9471万 | +0.34% | 7.04 | 0.48 |
| 09/05 | 1,196 | 1,225 | 1,195 | 1,215 | +1.59% | 13,300 | 94億5027万 | +1.67% | 7.16 | 0.49 |
| 09/04 | 1,225 | 1,230 | 1,194 | 1,196 | -4.01% | 33,800 | 93億248万 | -0.33% | 7.05 | 0.48 |
| 09/03 | 1,241 | 1,254 | 1,241 | 1,246 | 0% | 4,300 | 96億9138万 | +3.4% | 7.34 | 0.5 |
| 09/02 | 1,256 | 1,261 | 1,230 | 1,246 | -0.4% | 12,400 | 96億9138万 | +3.06% | 7.34 | 0.5 |
| 08/30 | 1,245 | 1,261 | 1,235 | 1,251 | 0% | 6,800 | 97億3027万 | +3.05% | 7.37 | 0.51 |
| 08/29 | 1,232 | 1,272 | 1,232 | 1,251 | +0.56% | 19,500 | 97億3027万 | +2.71% | 7.37 | 0.51 |
| 08/28 | 1,215 | 1,244 | 1,207 | 1,244 | +1.97% | 18,300 | 96億7583万 | +1.72% | 7.33 | 0.5 |
| 08/27 | 1,207 | 1,225 | 1,205 | 1,220 | +1.08% | 8,500 | 94億8916万 | -0.73% | 7.19 | 0.49 |
| 08/26 | 1,217 | 1,217 | 1,207 | 1,207 | -0.66% | 4,000 | 93億8804万 | -2.35% | 7.11 | 0.49 |
| 08/23 | 1,218 | 1,218 | 1,200 | 1,215 | 0% | 9,300 | 94億5027万 | -2.25% | 7.16 | 0.49 |
| 08/22 | 1,215 | 1,218 | 1,198 | 1,215 | +0.75% | 8,600 | 94億5027万 | -2.8% | 7.16 | 0.49 |
| 08/21 | 1,200 | 1,207 | 1,196 | 1,206 | +0.17% | 6,800 | 93億8026万 | -4.06% | 7.11 | 0.49 |
| 08/20 | 1,211 | 1,216 | 1,204 | 1,204 | +0.75% | 7,500 | 93億6471万 | -4.67% | 7.1 | 0.49 |
| 08/19 | 1,222 | 1,222 | 1,194 | 1,195 | -2.21% | 22,600 | 92億9471万 | -5.83% | 7.04 | 0.48 |
| 08/16 | 1,223 | 1,228 | 1,213 | 1,222 | +1.75% | 11,300 | 95億471万 | -4.23% | 7.2 | 0.49 |
| 08/15 | 1,187 | 1,216 | 1,184 | 1,201 | +1.52% | 10,300 | 93億4137万 | -6.25% | 7.08 | 0.49 |
| 08/14 | 1,175 | 1,192 | 1,160 | 1,183 | +1.28% | 13,400 | 92億137万 | -8.15% | 6.97 | 0.48 |
| 08/13 | 1,163 | 1,175 | 1,148 | 1,168 | +3.09% | 19,800 | 90億8470万 | -9.81% | 6.88 | 0.47 |
| 08/09 | 1,172 | 1,172 | 1,113 | 1,133 | -0.79% | 21,300 | 88億1247万 | -12.98% | 6.68 | 0.46 |
| 08/08 | 1,100 | 1,161 | 1,081 | 1,142 | +2.15% | 33,800 | 88億8247万 | -12.89% | 6.73 | 0.46 |
| 08/07 | 1,096 | 1,169 | 1,078 | 1,118 | +2.01% | 18,100 | 86億9580万 | -15.3% | 6.59 | 0.45 |
| 08/06 | 1,045 | 1,124 | 1,045 | 1,096 | +8.41% | 43,900 | 85億2468万 | -17.59% | 6.46 | 0.44 |
| 08/05 | 1,112 | 1,169 | 995 | 1,011 | -15.89% | 73,000 | 78億6355万 | -24.55% | 5.96 | 0.41 |
| 08/02 | 1,250 | 1,250 | 1,200 | 1,202 | -7.4% | 50,100 | 93億4915万 | -11.23% | 7.08 | 0.49 |
| 08/01 | 1,336 | 1,336 | 1,281 | 1,298 | -2.63% | 18,200 | 100億9584万 | -4.56% | 7.65 | 0.53 |
| 07/31 | 1,315 | 1,342 | 1,311 | 1,333 | +2.07% | 16,200 | 103億6807万 | -2.2% | 7.86 | 0.54 |
| 07/30 | 1,351 | 1,357 | 1,306 | 1,306 | -4.18% | 46,900 | 101億5806万 | -4.32% | 7.7 | 0.53 |
| 07/29 | 1,373 | 1,375 | 1,337 | 1,363 | +0.37% | 6,000 | 106億141万 | -0.22% | 8.03 | 0.55 |
| 07/26 | 1,368 | 1,368 | 1,347 | 1,358 | -0.07% | 5,000 | 105億6252万 | -0.51% | 8 | 0.55 |
| 07/25 | 1,360 | 1,362 | 1,341 | 1,359 | -1.45% | 18,900 | 105億7030万 | -0.29% | 8.01 | 0.55 |
| 07/24 | 1,401 | 1,401 | 1,365 | 1,379 | -1.5% | 7,800 | 107億2586万 | +1.32% | 8.13 | 0.56 |
| 07/23 | 1,385 | 1,400 | 1,385 | 1,400 | +1.45% | 5,500 | 108億8920万 | +3.02% | 8.25 | 0.57 |
| 07/22 | 1,394 | 1,395 | 1,365 | 1,380 | -0.65% | 9,300 | 107億3364万 | +1.77% | 8.13 | 0.56 |
| 07/19 | 1,392 | 1,399 | 1,374 | 1,389 | +0.07% | 7,500 | 108億364万 | +2.51% | 8.19 | 0.56 |
| 07/18 | 1,391 | 1,395 | 1,381 | 1,388 | -0.64% | 7,800 | 107億9586万 | +2.51% | 8.18 | 0.56 |
| 07/17 | 1,358 | 1,398 | 1,358 | 1,397 | +3.1% | 14,500 | 108億6586万 | +3.18% | 8.23 | 0.57 |
| 07/16 | 1,358 | 1,365 | 1,355 | 1,355 | -0.22% | 9,000 | 105億3919万 | +0.15% | 7.98 | 0.55 |
| 07/12 | 1,361 | 1,370 | 1,356 | 1,358 | -0.22% | 3,600 | 105億6252万 | +0.3% | 8 | 0.55 |
| 07/11 | 1,357 | 1,365 | 1,357 | 1,361 | +0.37% | 5,900 | 105億8585万 | +0.44% | 8.02 | 0.55 |
| 07/10 | 1,368 | 1,368 | 1,352 | 1,356 | -0.07% | 14,500 | 105億4696万 | +0.07% | 7.99 | 0.55 |
| 07/09 | 1,370 | 1,373 | 1,356 | 1,357 | -0.22% | 11,300 | 105億5474万 | +0.07% | 8 | 0.55 |
| 07/08 | 1,359 | 1,385 | 1,355 | 1,360 | +0.15% | 7,600 | 105億7808万 | +0.15% | 8.01 | 0.55 |
| 07/05 | 1,374 | 1,374 | 1,353 | 1,358 | -0.15% | 12,100 | 105億6252万 | -0.15% | 8 | 0.55 |
| 07/04 | 1,362 | 1,367 | 1,354 | 1,360 | -0.22% | 6,200 | 105億7808万 | -0.22% | 8.01 | 0.55 |
| 07/03 | 1,359 | 1,367 | 1,356 | 1,363 | +0.29% | 5,500 | 106億141万 | -0.15% | 8.03 | 0.55 |
| 07/02 | 1,347 | 1,359 | 1,343 | 1,359 | +0.82% | 7,700 | 105億7030万 | -0.59% | 8.01 | 0.55 |
| 07/01 | 1,364 | 1,371 | 1,348 | 1,348 | -0.74% | 15,100 | 104億8474万 | -1.53% | 7.94 | 0.55 |
| 06/28 | 1,380 | 1,380 | 1,356 | 1,358 | -0.44% | 13,600 | 105億6252万 | -0.95% | 8 | 0.55 |
| 06/27 | 1,373 | 1,373 | 1,361 | 1,364 | -0.66% | 4,200 | 106億919万 | -0.66% | 8.04 | 0.55 |
| 06/26 | 1,366 | 1,384 | 1,366 | 1,373 | +0.66% | 6,000 | 106億7919万 | -0.15% | 8.09 | 0.56 |
| 06/25 | 1,349 | 1,372 | 1,348 | 1,364 | +1.56% | 10,700 | 106億919万 | -1.02% | 8.04 | 0.55 |
| 06/24 | 1,341 | 1,343 | 1,335 | 1,343 | +1.21% | 8,600 | 104億4585万 | -2.68% | 7.91 | 0.54 |
| 06/21 | 1,323 | 1,336 | 1,322 | 1,327 | +0.3% | 5,700 | 103億2140万 | -4.12% | 7.82 | 0.54 |
| 06/20 | 1,316 | 1,333 | 1,305 | 1,323 | +0.61% | 15,100 | 102億9029万 | -4.75% | 7.8 | 0.54 |
| 06/19 | 1,316 | 1,333 | 1,315 | 1,315 | 0% | 33,800 | 102億2807万 | -5.53% | 7.75 | 0.53 |
| 06/18 | 1,323 | 1,337 | 1,315 | 1,315 | -0.38% | 15,100 | 102億2807万 | -5.8% | 7.75 | 0.53 |
| 06/17 | 1,362 | 1,362 | 1,315 | 1,320 | -3.65% | 43,400 | 102億6696万 | -5.85% | 7.78 | 0.53 |
| 06/14 | 1,362 | 1,378 | 1,362 | 1,370 | +0.59% | 9,400 | 106億5586万 | -2.56% | 8.07 | 0.55 |
| 06/13 | 1,386 | 1,386 | 1,361 | 1,362 | -1.73% | 12,900 | 105億9363万 | -3.27% | 8.03 | 0.55 |
| 06/12 | 1,370 | 1,392 | 1,370 | 1,386 | +0.87% | 7,700 | 107億8030万 | -1.63% | 8.17 | 0.56 |
| 06/11 | 1,383 | 1,397 | 1,374 | 1,374 | -0.36% | 5,200 | 106億8697万 | -2.21% | 8.1 | 0.56 |
| 06/10 | 1,380 | 1,386 | 1,376 | 1,379 | +0.51% | 14,900 | 107億2586万 | -1.57% | 8.13 | 0.56 |
| 06/07 | 1,380 | 1,380 | 1,367 | 1,372 | -0.65% | 16,400 | 106億7141万 | -1.79% | 8.09 | 0.56 |
| 06/06 | 1,372 | 1,388 | 1,372 | 1,381 | +0.8% | 8,100 | 107億4141万 | -0.86% | 8.14 | 0.56 |
| 06/05 | 1,400 | 1,400 | 1,359 | 1,370 | -2.77% | 20,800 | 106億5586万 | -1.37% | 8.07 | 0.55 |
| 06/04 | 1,410 | 1,414 | 1,399 | 1,409 | -0.56% | 11,800 | 109億5920万 | +1.81% | 8.3 | 0.57 |
| 06/03 | 1,428 | 1,430 | 1,403 | 1,417 | -0.49% | 9,100 | 110億2142万 | +2.76% | 8.35 | 0.57 |
| 05/31 | 1,395 | 1,424 | 1,395 | 1,424 | +1.71% | 12,400 | 110億7587万 | +3.64% | 8.39 | 0.58 |
| 05/30 | 1,410 | 1,410 | 1,383 | 1,400 | -0.78% | 11,100 | 108億8920万 | +2.34% | 8.25 | 0.57 |
| 05/29 | 1,425 | 1,428 | 1,400 | 1,411 | -1.4% | 14,400 | 109億7475万 | +3.52% | 8.31 | 0.57 |
| 05/28 | 1,396 | 1,431 | 1,396 | 1,431 | +2.73% | 18,500 | 111億3031万 | +5.45% | 8.43 | 0.58 |
| 05/27 | 1,401 | 1,404 | 1,378 | 1,393 | -0.64% | 14,400 | 108億3475万 | +3.19% | 8.21 | 0.56 |
| 05/24 | 1,415 | 1,415 | 1,402 | 1,402 | -1.61% | 16,300 | 109億475万 | +4.24% | 8.26 | 0.57 |
| 05/23 | 1,435 | 1,436 | 1,422 | 1,425 | -1.04% | 11,000 | 110億8365万 | +6.42% | 8.4 | 0.58 |
| 05/22 | 1,420 | 1,447 | 1,410 | 1,440 | +1.19% | 24,800 | 112億32万 | +7.87% | 8.49 | 0.58 |
| 05/21 | 1,438 | 1,440 | 1,416 | 1,423 | -0.7% | 16,200 | 110億6809万 | +6.99% | 8.39 | 0.58 |
| 05/20 | 1,453 | 1,459 | 1,433 | 1,433 | -1.44% | 17,700 | 111億4587万 | +8.07% | 8.44 | 0.58 |
| 05/17 | 1,405 | 1,460 | 1,390 | 1,454 | +3.49% | 55,900 | 113億921万 | +9.98% | 8.57 | 0.59 |
| 05/16 | 1,415 | 1,420 | 1,405 | 1,405 | -0.71% | 20,600 | 109億2809万 | +6.68% | 8.28 | 0.57 |
| 05/15 | 1,441 | 1,441 | 1,403 | 1,415 | -1.94% | 26,800 | 110億587万 | +7.69% | 8.34 | 0.57 |
| 05/14 | 1,430 | 1,446 | 1,420 | 1,443 | +0.28% | 35,200 | 112億2365万 | +10.15% | 8.5 | 0.58 |
| 05/13 | 1,409 | 1,439 | 1,409 | 1,439 | +2.79% | 43,300 | 111億9254万 | +10.1% | 8.48 | 0.58 |
| 05/10 | 1,398 | 1,415 | 1,385 | 1,400 | +0.57% | 48,300 | 108億8920万 | +7.44% | 8.25 | 0.57 |
| 05/09 | 1,390 | 1,425 | 1,372 | 1,392 | +7.74% | 191,500 | 108億2697万 | +6.99% | 8.2 | 0.56 |
| 05/08 | 1,289 | 1,303 | 1,275 | 1,292 | +0.54% | 36,400 | 100億4917万 | -0.62% | 7.61 | 0.52 |
| 05/07 | 1,275 | 1,285 | 1,272 | 1,285 | +1.18% | 7,000 | 99億9473万 | -1.46% | 7.57 | 0.52 |
| 05/02 | 1,278 | 1,278 | 1,265 | 1,270 | 0% | 9,000 | 98億7806万 | -2.91% | 7.48 | 0.51 |
| 05/01 | 1,268 | 1,273 | 1,260 | 1,270 | -0.31% | 9,300 | 98億7806万 | -3.2% | 7.48 | 0.51 |
| 04/30 | 1,263 | 1,278 | 1,257 | 1,274 | +0.87% | 10,100 | 99億917万 | -3.26% | 7.51 | 0.52 |
| 04/26 | 1,275 | 1,275 | 1,251 | 1,263 | -0.94% | 53,600 | 98億2361万 | -4.46% | 7.44 | 0.51 |
| 04/25 | 1,288 | 1,288 | 1,266 | 1,275 | -1.09% | 18,000 | 99億1695万 | -3.92% | 7.51 | 0.52 |
| 04/24 | 1,286 | 1,289 | 1,272 | 1,289 | +0.78% | 12,600 | 100億2584万 | -3.3% | 7.6 | 0.52 |
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 | 2,090 209 7/5 | 810 81 1/22 | 579,300 5,793,000 7/5 | - | - | +13.51% 11/5 | -29.68% 1/16 |
| 2009年 3月期 | 1,640 164 6/25 | 560 56 11/21 56 10/10 他2件 | 2,073,100 20,731,000 6/5 | - | - | +29.12% 6/11 | -33.21% 10/8 |
| 2010年 3月期 | 1,190 119 6/10 | 530 53 11/27 53 11/20 他2件 | 2,804,800 28,048,000 6/10 | - | - | +34.87% 6/10 | -21.6% 11/19 |
| 2011年 3月期 | 1,220 122 3/28 | 310 31 3/15 | 3,845,000 38,450,000 3/7 | 94億8916万 | 24億1118万 | +63.71% 3/28 | -25.55% 3/15 |
| 2012年 3月期 | 1,170 117 6/16 | 620 62 9/26 | 2,542,100 25,421,000 6/16 | 91億26万 | 48億2236万 | +23.04% 1/25 | -19.71% 8/9 |
| 2013年 3月期 | 1,260 126 3/21 | 620 62 10/11 62 10/10 他3件 | 5,687,800 56,878,000 3/19 | 98億28万 | 48億2236万 | +30.22% 3/21 | -18.84% 5/18 |
| 2014年 3月期 | 1,910 191 9/25 | 780 78 6/7 | 13,712,500 137,125,000 9/24 | 148億5598万 | 60億6684万 | +88.66% 9/24 | -17.37% 2/4 |
| 2015年 3月期 | 1,370 137 7/9 | 960 96 5/20 | 1,188,800 11,888,000 7/9 | 106億5586万 | 74億6688万 | +14.22% 11/25 | -14.54% 10/16 |
| 2016年 3月期 | 1,280 128 4/8 | 620 62 2/12 | 217,400 2,174,000 4/8 | 99億5584万 | 48億2236万 | +12.1% 11/12 | -18.66% 2/12 |
| 2017年 3月期 | 1,480 148 11/25 | 660 66 4/8 | 2,857,500 28,575,000 11/14 | 115億1144万 | 51億3348万 | +32.9% 11/24 | -10.8% 4/6 |
| 2018年 3月期 | 1,434 1/9 | 1,130 113 4/17 113 4/13 | 92,400 924,000 4/4 | 111億5365万 | 87億8914万 | +7.97% 5/11 | -10.98% 2/14 |
| 2019年 3月期 | 1,360 5/21 | 787 12/26 | 50,700 5/15 | 105億7808万 | 61億2128万 | +11.84% 2/25 | -23.95% 12/25 |
| 2020年 3月期 | 1,700 1/21 | 918 3/17 | 150,600 1/21 | 132億2260万 | 71億4020万 | +17.4% 11/8 | -24.95% 3/13 |
| 2021年 3月期 | 1,242 5/28 | 995 7/31 | 55,300 2/12 | 96億6027万 | 77億3911万 | +8.78% 5/11 | -9.79% 7/1 |
| 2022年 3月期 | 1,110 4/1 | 829 3/14 | 41,200 10/28 | 86億3358万 | 64億4796万 | +4.06% 3/29 | -7.1% 3/14 |
| 2023年 3月期 | 958 3/9 | 838 10/13 | 42,400 8/5 | 74億5132万 | 65億1796万 | +5.07% 2/27 | -3.17% 4/7 |
| 2024年 3月期 | 1,411 3/22 | 891 4/7 | 192,700 11/9 | 109億7475万 | 69億3019万 | +15.31% 5/16 | -7.63% 10/4 |
| 最新 | 1,180 2024/9/18 | 9,100 | 91億7804万 | -2.32% 1,208 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 131%（2.31倍）
- 1985/12/28 vs 1984/12/28
- -24%（0.76倍）
- 1986/12/27 vs 1985/12/28
- 24%（1.24倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 84%（1.84倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- 35%（1.35倍）
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -59%（0.41倍）
- 2003/12/30 vs 2002/12/30
- 192%（2.92倍）
- 2004/12/30 vs 2003/12/30
- 100%（2倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 45%（1.45倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/09/18 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
190円（2002/11/19） - 521%（6.21倍）
1,180円（9/18）