株価チャート
株価
9/18
- 前日 (9/17)
- 1,310
- 始値
- 1,331
- 高値
- 1,338
- 安値
- 1,312
- 終値 +1.07%
- 1,324
- 出来高 -24.16%
- 78,800
乖離率
- 株価（5日）
移動平均値 - +0.99%
1,311 - 株価（25日）
移動平均値 - -2.79%
1,362 - 出来高（5日）
移動平均値 - -37.37%
125,820
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 | 1,331 | 1,338 | 1,312 | 1,324 | +1.07% | 78,800 | 259億2004万 | -2.79% | - | 0.37 |
| 09/17 | 1,339 | 1,339 | 1,297 | 1,310 | -0.98% | 103,900 | 256億4596万 | -3.96% | - | 0.37 |
| 09/13 | 1,309 | 1,340 | 1,309 | 1,323 | +0.99% | 130,400 | 259億46万 | -3.08% | - | 0.37 |
| 09/12 | 1,323 | 1,324 | 1,295 | 1,310 | +1.55% | 112,200 | 256億4596万 | -3.89% | - | 0.37 |
| 09/11 | 1,304 | 1,320 | 1,278 | 1,290 | -0.85% | 203,800 | 252億5442万 | -5.29% | - | 0.36 |
| 09/10 | 1,329 | 1,329 | 1,299 | 1,301 | -2.11% | 134,900 | 254億6976万 | -4.55% | - | 0.36 |
| 09/09 | 1,304 | 1,331 | 1,294 | 1,329 | -0.23% | 144,400 | 260億1792万 | -2.06% | - | 0.37 |
| 09/06 | 1,375 | 1,375 | 1,328 | 1,332 | -1.7% | 121,200 | 260億7665万 | -1.91% | - | 0.37 |
| 09/05 | 1,327 | 1,380 | 1,319 | 1,355 | +1.35% | 178,500 | 265億2693万 | -0.37% | - | 0.38 |
| 09/04 | 1,332 | 1,353 | 1,312 | 1,337 | -2.12% | 251,200 | 261億7454万 | -1.69% | - | 0.37 |
| 09/03 | 1,381 | 1,408 | 1,359 | 1,366 | -0.8% | 219,300 | 267億4227万 | +0.52% | - | 0.38 |
| 09/02 | 1,405 | 1,411 | 1,371 | 1,377 | -1.22% | 103,100 | 269億5762万 | +1.55% | - | 0.39 |
| 08/30 | 1,382 | 1,398 | 1,375 | 1,394 | +1.09% | 95,200 | 272億9043万 | +3.11% | - | 0.39 |
| 08/29 | 1,380 | 1,392 | 1,370 | 1,379 | -1.36% | 108,600 | 269億9678万 | +2.53% | - | 0.39 |
| 08/28 | 1,435 | 1,435 | 1,379 | 1,398 | -2.44% | 177,400 | 273億6874万 | +4.41% | - | 0.39 |
| 08/27 | 1,430 | 1,443 | 1,413 | 1,433 | +0.77% | 242,400 | 280億5394万 | +7.42% | - | 0.4 |
| 08/26 | 1,348 | 1,422 | 1,337 | 1,422 | +5.65% | 277,500 | 278億3859万 | +7.24% | - | 0.4 |
| 08/23 | 1,364 | 1,373 | 1,335 | 1,346 | -2.04% | 116,900 | 263億5073万 | +1.97% | - | 0.38 |
| 08/22 | 1,391 | 1,406 | 1,372 | 1,374 | -0.94% | 107,800 | 268億9889万 | +4.33% | - | 0.38 |
| 08/21 | 1,365 | 1,406 | 1,359 | 1,387 | +0.51% | 149,100 | 271億5339万 | +5.56% | - | 0.39 |
| 08/20 | 1,400 | 1,420 | 1,375 | 1,380 | +0.36% | 147,100 | 270億1635万 | +5.34% | - | 0.39 |
| 08/19 | 1,398 | 1,401 | 1,367 | 1,375 | -1.65% | 116,800 | 269億1847万 | +5.28% | - | 0.39 |
| 08/16 | 1,425 | 1,470 | 1,386 | 1,398 | -1.06% | 490,100 | 273億6874万 | +7.29% | - | 0.39 |
| 08/15 | 1,400 | 1,416 | 1,385 | 1,413 | +0.93% | 188,400 | 276億6240万 | +8.86% | - | 0.4 |
| 08/14 | 1,374 | 1,419 | 1,372 | 1,400 | +1.97% | 340,700 | 274億789万 | +8.19% | - | 0.39 |
| 08/13 | 1,398 | 1,398 | 1,344 | 1,373 | +2.39% | 370,300 | 268億7931万 | +6.52% | - | 0.38 |
| 08/09 | 1,290 | 1,350 | 1,272 | 1,341 | +5.59% | 389,800 | 262億5285万 | +4.36% | - | 0.38 |
| 08/08 | 1,265 | 1,283 | 1,235 | 1,270 | -0.86% | 330,100 | 248億6288万 | -1.09% | - | 0.36 |
| 08/07 | 1,283 | 1,317 | 1,266 | 1,281 | -2.44% | 302,400 | 250億7822万 | -0.23% | - | 0.36 |
| 08/06 | 1,218 | 1,330 | 1,160 | 1,313 | +13.39% | 707,000 | 257億469万 | +2.26% | - | 0.37 |
| 08/05 | 1,248 | 1,279 | 1,150 | 1,158 | -13.45% | 804,500 | 226億7024万 | -9.67% | - | 0.32 |
| 08/02 | 1,397 | 1,413 | 1,337 | 1,338 | -3.39% | 594,100 | 261億9412万 | +3.96% | - | 0.37 |
| 08/01 | 1,355 | 1,403 | 1,345 | 1,385 | +1.54% | 580,800 | 271億1424万 | +7.78% | - | 0.39 |
| 07/31 | 1,310 | 1,364 | 1,293 | 1,364 | +4.12% | 446,600 | 267億312万 | +6.48% | - | 0.38 |
| 07/30 | 1,290 | 1,314 | 1,285 | 1,310 | +1% | 274,200 | 256億4596万 | +2.5% | - | 0.37 |
| 07/29 | 1,265 | 1,303 | 1,263 | 1,297 | +2.94% | 397,600 | 253億9146万 | +1.57% | - | 0.36 |
| 07/26 | 1,240 | 1,267 | 1,237 | 1,260 | +2.52% | 320,800 | 246億6710万 | -1.33% | - | 0.35 |
| 07/25 | 1,223 | 1,238 | 1,222 | 1,229 | -0.73% | 268,100 | 240億6022万 | -3.76% | - | 0.34 |
| 07/24 | 1,251 | 1,259 | 1,238 | 1,238 | -1.35% | 338,400 | 242億3641万 | -3.21% | - | 0.35 |
| 07/23 | 1,251 | 1,264 | 1,248 | 1,255 | +0.56% | 116,000 | 245億6922万 | -1.95% | - | 0.35 |
| 07/22 | 1,260 | 1,263 | 1,248 | 1,248 | -1.19% | 430,700 | 244億3218万 | -2.5% | - | 0.35 |
| 07/19 | 1,279 | 1,279 | 1,259 | 1,263 | -1.25% | 392,700 | 247億2584万 | -1.48% | - | 0.35 |
| 07/18 | 1,282 | 1,293 | 1,279 | 1,279 | -0.85% | 138,800 | 250億3907万 | -0.23% | - | 0.36 |
| 07/17 | 1,293 | 1,305 | 1,283 | 1,290 | +0.47% | 175,000 | 252億5442万 | +0.55% | - | 0.36 |
| 07/16 | 1,290 | 1,291 | 1,279 | 1,284 | -0.62% | 163,600 | 251億3695万 | +0.08% | - | 0.36 |
| 07/12 | 1,286 | 1,303 | 1,284 | 1,292 | +0.31% | 144,900 | 252億9357万 | +0.7% | - | 0.36 |
| 07/11 | 1,293 | 1,293 | 1,279 | 1,288 | +0.55% | 100,600 | 252億1526万 | +0.47% | - | 0.36 |
| 07/10 | 1,301 | 1,301 | 1,276 | 1,281 | -1.69% | 154,200 | 250億7822万 | 0% | - | 0.36 |
| 07/09 | 1,286 | 1,305 | 1,285 | 1,303 | +1.88% | 137,900 | 255億892万 | +1.72% | - | 0.37 |
| 07/08 | 1,294 | 1,299 | 1,279 | 1,279 | -0.78% | 133,400 | 250億3907万 | -0.08% | - | 0.36 |
| 07/05 | 1,292 | 1,295 | 1,280 | 1,289 | -0.54% | 191,200 | 252億3484万 | +0.7% | - | 0.36 |
| 07/04 | 1,284 | 1,305 | 1,275 | 1,296 | +2.13% | 248,500 | 253億7188万 | +1.17% | - | 0.36 |
| 07/03 | 1,275 | 1,279 | 1,262 | 1,269 | -0.94% | 257,700 | 248億4330万 | -0.86% | - | 0.36 |
| 07/02 | 1,274 | 1,281 | 1,266 | 1,281 | +0.63% | 134,500 | 250億7822万 | +0.08% | - | 0.36 |
| 07/01 | 1,284 | 1,291 | 1,273 | 1,273 | -0.62% | 87,200 | 249億2161万 | -0.7% | - | 0.36 |
| 06/28 | 1,295 | 1,301 | 1,277 | 1,281 | -0.62% | 143,300 | 250億7822万 | -0.08% | - | 0.36 |
| 06/27 | 1,289 | 1,297 | 1,289 | 1,289 | -0.54% | 82,300 | 252億3484万 | +0.62% | - | 0.36 |
| 06/26 | 1,286 | 1,300 | 1,285 | 1,296 | +0.7% | 109,400 | 253億7188万 | +1.17% | - | 0.36 |
| 06/25 | 1,292 | 1,301 | 1,287 | 1,287 | -0.08% | 113,000 | 251億9569万 | +0.39% | - | 0.36 |
| 06/24 | 1,288 | 1,295 | 1,280 | 1,288 | 0% | 149,600 | 252億1526万 | +0.23% | - | 0.36 |
| 06/21 | 1,284 | 1,308 | 1,284 | 1,288 | +1.34% | 310,500 | 252億1526万 | 0% | - | 0.36 |
| 06/20 | 1,273 | 1,277 | 1,264 | 1,271 | -0.16% | 85,900 | 248億8245万 | -1.32% | - | 0.36 |
| 06/19 | 1,268 | 1,285 | 1,266 | 1,273 | +0.71% | 143,300 | 249億2161万 | -1.16% | - | 0.36 |
| 06/18 | 1,260 | 1,268 | 1,255 | 1,264 | +0.56% | 122,500 | 247億4541万 | -1.86% | - | 0.35 |
| 06/17 | 1,277 | 1,277 | 1,254 | 1,257 | -2.26% | 303,300 | 246億837万 | -2.63% | - | 0.35 |
| 06/14 | 1,256 | 1,300 | 1,256 | 1,286 | +1.34% | 281,900 | 251億7611万 | -0.46% | - | 0.36 |
| 06/13 | 1,284 | 1,289 | 1,257 | 1,269 | -1.7% | 329,100 | 248億4330万 | -1.78% | - | 0.36 |
| 06/12 | 1,294 | 1,309 | 1,281 | 1,291 | -0.31% | 154,600 | 252億7399万 | -0.08% | - | 0.36 |
| 06/11 | 1,295 | 1,298 | 1,275 | 1,295 | +0.62% | 175,800 | 253億5230万 | +0.23% | - | 0.36 |
| 06/10 | 1,274 | 1,295 | 1,270 | 1,287 | +0.55% | 141,700 | 251億9569万 | -0.46% | - | 0.36 |
| 06/07 | 1,262 | 1,293 | 1,262 | 1,280 | +1.43% | 256,000 | 250億5865万 | -1.01% | - | 0.36 |
| 06/06 | 1,260 | 1,275 | 1,254 | 1,262 | +0.16% | 305,300 | 247億626万 | -2.47% | - | 0.35 |
| 06/05 | 1,276 | 1,279 | 1,258 | 1,260 | -1.87% | 376,500 | 246億6710万 | -2.78% | - | 0.35 |
| 06/04 | 1,287 | 1,291 | 1,278 | 1,284 | -0.62% | 123,700 | 251億3695万 | -1.08% | - | 0.36 |
| 06/03 | 1,301 | 1,304 | 1,287 | 1,292 | -0.84% | 119,100 | 252億9357万 | -0.54% | - | 0.36 |
| 05/31 | 1,265 | 1,303 | 1,265 | 1,303 | +2.76% | 239,900 | 255億892万 | +0.31% | - | 0.37 |
| 05/30 | 1,254 | 1,270 | 1,251 | 1,268 | -0.39% | 266,100 | 248億2372万 | -2.31% | - | 0.36 |
| 05/29 | 1,330 | 1,330 | 1,273 | 1,273 | -3.78% | 296,900 | 249億2161万 | -2.08% | - | 0.36 |
| 05/28 | 1,292 | 1,343 | 1,283 | 1,323 | +3.44% | 464,800 | 259億46万 | +1.85% | - | 0.37 |
| 05/27 | 1,257 | 1,279 | 1,248 | 1,279 | +0.87% | 300,200 | 250億3907万 | -1.46% | - | 0.36 |
| 05/24 | 1,268 | 1,295 | 1,263 | 1,268 | -1.86% | 315,400 | 248億2372万 | -2.31% | - | 0.36 |
| 05/23 | 1,308 | 1,313 | 1,273 | 1,292 | -2.12% | 324,700 | 252億9357万 | -0.54% | - | 0.36 |
| 05/22 | 1,350 | 1,372 | 1,320 | 1,320 | -2.37% | 320,000 | 258億4173万 | +1.54% | - | 0.37 |
| 05/21 | 1,390 | 1,439 | 1,351 | 1,352 | -0.88% | 677,600 | 264億6819万 | +3.92% | - | 0.38 |
| 05/20 | 1,324 | 1,392 | 1,324 | 1,364 | +5.41% | 840,500 | 267億312万 | +5% | - | 0.38 |
| 05/17 | 1,264 | 1,300 | 1,253 | 1,294 | +1.73% | 331,900 | 253億3272万 | -0.23% | - | 0.36 |
| 05/16 | 1,279 | 1,283 | 1,254 | 1,272 | -0.39% | 356,400 | 249億203万 | -2% | - | 0.36 |
| 05/15 | 1,322 | 1,337 | 1,270 | 1,277 | -2.89% | 624,100 | 249億9991万 | -1.69% | - | 0.36 |
| 05/14 | 1,291 | 1,327 | 1,291 | 1,315 | +2.33% | 418,900 | 257億4384万 | +1.08% | - | 0.37 |
| 05/13 | 1,248 | 1,295 | 1,230 | 1,285 | -1% | 545,200 | 251億5653万 | -1.23% | - | 0.36 |
| 05/10 | 1,291 | 1,307 | 1,283 | 1,298 | +1.72% | 285,800 | 254億1103万 | -0.31% | - | 0.36 |
| 05/09 | 1,290 | 1,291 | 1,269 | 1,276 | -1.16% | 384,100 | 249億8034万 | -2% | - | 0.36 |
| 05/08 | 1,298 | 1,308 | 1,288 | 1,291 | -0.62% | 143,700 | 252億7399万 | -1.07% | - | 0.36 |
| 05/07 | 1,315 | 1,315 | 1,292 | 1,299 | -0.61% | 197,200 | 254億3061万 | -0.69% | - | 0.36 |
| 05/02 | 1,310 | 1,314 | 1,298 | 1,307 | +0.31% | 127,300 | 255億8723万 | -0.23% | - | 0.37 |
| 05/01 | 1,300 | 1,320 | 1,295 | 1,303 | -0.84% | 253,100 | 255億892万 | -0.53% | - | 0.37 |
| 04/30 | 1,324 | 1,348 | 1,306 | 1,314 | +0.38% | 317,100 | 257億2427万 | +0.23% | - | 0.37 |
| 04/26 | 1,286 | 1,309 | 1,277 | 1,309 | +1.47% | 205,000 | 256億2638万 | -0.15% | - | 0.37 |
| 04/25 | 1,297 | 1,322 | 1,288 | 1,290 | -0.92% | 298,100 | 252億5442万 | -1.75% | - | 0.36 |
| 04/24 | 1,298 | 1,311 | 1,287 | 1,302 | +0.85% | 240,800 | 254億8934万 | -1.06% | - | 0.36 |
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 | 26,850 2,685 5/23 | 7,770 777 1/22 | 3,971,200 39,712,000 2/29 | - | - | +36.76% 5/14 | -32.58% 8/17 |
| 2009年 3月期 | 11,100 1,110 5/19 | 2,910 291 10/28 | 3,625,900 36,259,000 9/30 | - | - | +33.11% 4/20 | -44.38% 10/27 |
| 2010年 3月期 | 8,760 876 8/14 | 4,320 432 4/1 | 1,500,800 15,008,000 4/16 | - | - | +21.06% 5/11 | -18.3% 7/13 |
| 2011年 3月期 | 8,470 847 4/6 | 5,290 529 3/17 | 589,300 5,893,000 1/17 | 1658億1779万 | 1035億6270万 | +11.12% 9/17 | -28.26% 3/15 |
| 2012年 3月期 | 6,290 629 4/4 | 3,570 357 1/10 | 627,400 6,274,000 3/9 | 1231億3977万 | 698億9014万 | +14.38% 1/26 | -15.74% 8/22 |
| 2013年 3月期 | 5,600 560 2/5 | 2,230 223 8/6 | 1,158,500 11,585,000 2/5 | 1096億3159万 | 436億5686万 | +25.11% 2/6 | -20.05% 8/6 |
| 2014年 3月期 | 6,480 648 5/22 | 3,150 315 2/17 | 805,500 8,055,000 5/21 | 1268億5942万 | 616億6777万 | +22.19% 4/17 | -20.68% 8/16 |
| 2015年 3月期 | 5,560 556 7/4 | 3,160 316 1/30 | 3,592,900 35,929,000 5/20 | 1088億4851万 | 618億6354万 | +12.27% 12/5 | -27.59% 8/11 |
| 2016年 3月期 | 4,260 426 6/8 | 2,540 254 2/12 | 1,089,500 10,895,000 5/13 | 833億9832万 | 497億2576万 | +13.69% 5/14 | -14.82% 8/26 |
| 2017年 3月期 | 4,250 425 3/2 425 2/20 | 2,610 261 6/27 | 597,200 5,972,000 2/20 | 832億255万 | 510億9615万 | +15.38% 11/28 | -12.88% 6/24 |
| 2018年 3月期 | 3,890 389 4/10 | 2,710 271 8/15 271 8/14 | 1,254,400 12,544,000 8/30 | 761億5480万 | 530億5386万 | +19.52% 4/23 | -16.1% 5/19 |
| 2019年 3月期 | 4,390 10/2 | 2,498 12/25 | 1,265,600 8/6 | 859億4334万 | 489億352万 | +14.56% 8/15 | -19.7% 5/9 |
| 2020年 3月期 | 2,807 4/5 | 1,292 3/17 | 1,072,700 10/18 | 549億5283万 | 252億9357万 | +15.01% 9/13 | -33.36% 3/16 |
| 2021年 3月期 | 2,569 2/24 | 1,427 7/2 | 671,100 8/28 | 502億9349万 | 279億3648万 | +17.13% 12/18 | -14.73% 7/2 |
| 2022年 3月期 | 4,590 3/25 | 1,531 8/20 | 2,695,900 3/15 | 898億5875万 | 299億7249万 | +30.49% 2/14 | -15.63% 5/10 |
| 2023年 3月期 | 4,430 4/5 | 1,722 10/31 | 1,965,500 5/12 | 867億2642万 | 337億1171万 | +6.6% 8/24 | -32.93% 5/11 |
| 2024年 3月期 | 1,972 4/4 | 1,143 1/18 | 3,469,300 1/26 | 386億598万 | 223億7659万 | +20.16% 1/29 | -17.99% 10/5 |
| 最新 | 1,324 2024/9/18 | 78,800 | 259億2004万 | -2.79% 1,362 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 142%（2.42倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- 39%（1.39倍）
- 1988/12/28 vs 1987/12/28
- 129%（2.29倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- 18%（1.18倍）
- 1992/12/30 vs 1991/12/30
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 86%（1.86倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/29
- -45%（0.55倍）
- 1997/12/30 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/30 vs 1997/12/30
- -36%（0.64倍）
- 1999/12/30 vs 1998/12/30
- 121%（2.21倍）
- 2000/12/29 vs 1999/12/30
- 54%（1.54倍）
- 2001/12/28 vs 2000/12/29
- -71%（0.29倍）
- 2002/12/30 vs 2001/12/28
- 51%（1.51倍）
- 2003/12/30 vs 2002/12/30
- 671%（7.71倍）
- 2004/12/30 vs 2003/12/30
- -32%（0.68倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- 103%（2.03倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/09/18 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
250円（2001/12/18） - 430%（5.3倍）
1,324円（9/18）