株価チャート
株価
9/18
- 前日 (9/17)
- 422
- 始値
- 433
- 高値
- 435
- 安値
- 428
- 終値 +2.84%
- 434
- 出来高 +13.89%
- 8,200
乖離率
- 株価（5日）
移動平均値 - +1.64%
427 - 株価（25日）
移動平均値 - +1.88%
426 - 出来高（5日）
移動平均値 - +14.21%
7,180
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 | 433 | 435 | 428 | 434 | +2.84% | 8,200 | 67億6825万 | +1.88% | 9.8 | 0.41 |
| 09/17 | 424 | 434 | 422 | 422 | -1.17% | 7,200 | 65億8111万 | -0.71% | 9.53 | 0.4 |
| 09/13 | 432 | 436 | 427 | 427 | -1.16% | 3,000 | 66億5908万 | +0.71% | 9.64 | 0.4 |
| 09/12 | 416 | 432 | 411 | 432 | +2.61% | 9,800 | 67億3706万 | +2.13% | 9.75 | 0.41 |
| 09/11 | 415 | 429 | 410 | 421 | -0.24% | 7,700 | 65億6551万 | -0.24% | 9.5 | 0.4 |
| 09/10 | 417 | 422 | 417 | 422 | +1.2% | 2,300 | 65億8111万 | +0.24% | 9.53 | 0.4 |
| 09/09 | 411 | 439 | 410 | 417 | -1.18% | 13,500 | 65億313万 | -0.48% | 9.41 | 0.39 |
| 09/06 | 426 | 427 | 422 | 422 | -0.71% | 1,200 | 65億8111万 | +0.72% | 9.53 | 0.4 |
| 09/05 | 421 | 431 | 421 | 425 | -0.93% | 3,800 | 66億2789万 | +1.43% | 9.6 | 0.4 |
| 09/04 | 436 | 436 | 427 | 429 | -2.05% | 3,300 | 66億9027万 | +2.14% | 9.69 | 0.4 |
| 09/03 | 439 | 439 | 433 | 438 | 0% | 10,300 | 68億3063万 | +4.04% | 9.89 | 0.41 |
| 09/02 | 440 | 440 | 437 | 438 | -0.45% | 13,100 | 68億3063万 | +4.04% | 9.89 | 0.41 |
| 08/30 | 441 | 441 | 435 | 440 | +0.23% | 7,200 | 68億6182万 | +5.01% | 9.93 | 0.41 |
| 08/29 | 439 | 444 | 437 | 439 | 0% | 20,100 | 68億4622万 | +5.02% | 9.91 | 0.41 |
| 08/28 | 427 | 439 | 427 | 439 | +3.29% | 14,400 | 68億4622万 | +5.53% | 9.91 | 0.41 |
| 08/27 | 426 | 426 | 421 | 425 | +0.47% | 11,500 | 66億2789万 | +2.41% | 9.6 | 0.4 |
| 08/26 | 421 | 423 | 417 | 423 | +0.48% | 4,700 | 65億9670万 | +2.17% | 9.55 | 0.4 |
| 08/23 | 421 | 422 | 418 | 421 | -0.47% | 4,300 | 65億6551万 | +1.69% | 9.5 | 0.4 |
| 08/22 | 421 | 425 | 421 | 423 | +0.48% | 2,000 | 65億9670万 | +2.42% | 9.55 | 0.4 |
| 08/21 | 421 | 421 | 420 | 421 | 0% | 3,200 | 65億6551万 | +1.94% | 9.5 | 0.4 |
| 08/20 | 416 | 421 | 414 | 421 | +0.72% | 4,500 | 65億6551万 | +2.18% | 9.5 | 0.4 |
| 08/19 | 421 | 421 | 414 | 418 | -0.71% | 6,500 | 65億1873万 | +1.46% | 9.44 | 0.39 |
| 08/16 | 423 | 426 | 412 | 421 | +0.48% | 11,300 | 65億6551万 | +2.43% | 9.5 | 0.4 |
| 08/15 | 410 | 419 | 410 | 419 | +2.2% | 13,200 | 65億3432万 | +1.95% | 9.46 | 0.39 |
| 08/14 | 407 | 413 | 407 | 410 | +0.74% | 4,300 | 63億9397万 | 0% | 9.26 | 0.39 |
| 08/13 | 407 | 421 | 407 | 407 | -0.73% | 13,600 | 63億4718万 | -0.73% | 9.19 | 0.38 |
| 08/09 | 411 | 416 | 408 | 410 | +1.74% | 7,900 | 63億9397万 | 0% | 9.26 | 0.39 |
| 08/08 | 396 | 409 | 396 | 403 | 0% | 8,900 | 62億8480万 | -1.71% | 9.1 | 0.38 |
| 08/07 | 385 | 404 | 385 | 403 | +4.68% | 13,100 | 62億8480万 | -1.71% | 9.1 | 0.38 |
| 08/06 | 392 | 401 | 385 | 385 | +4.05% | 29,800 | 60億409万 | -6.33% | 8.69 | 0.36 |
| 08/05 | 400 | 405 | 370 | 370 | -10.63% | 53,900 | 57億7016万 | -9.98% | 8.35 | 0.35 |
| 08/02 | 434 | 434 | 411 | 414 | -5.48% | 62,200 | 64億5635万 | +0.24% | 9.35 | 0.39 |
| 08/01 | 450 | 450 | 432 | 438 | -2.67% | 35,300 | 68億3063万 | +6.31% | 9.89 | 0.41 |
| 07/31 | 447 | 454 | 438 | 450 | +1.58% | 54,100 | 70億1777万 | +9.49% | 10.16 | 0.42 |
| 07/30 | 440 | 447 | 435 | 443 | +1.84% | 65,800 | 69億860万 | +8.31% | 10 | 0.42 |
| 07/29 | 456 | 456 | 425 | 435 | +8.75% | 248,700 | 67億8384万 | +6.88% | 9.82 | 0.41 |
| 07/26 | 401 | 408 | 400 | 400 | -0.99% | 12,000 | 62億3802万 | -1.48% | 9.03 | 0.38 |
| 07/25 | 406 | 407 | 399 | 404 | -0.98% | 8,400 | 63億40万 | -0.49% | 9.12 | 0.38 |
| 07/24 | 407 | 408 | 407 | 408 | +0.25% | 3,100 | 63億6278万 | +0.49% | 9.21 | 0.38 |
| 07/23 | 407 | 409 | 407 | 407 | 0% | 1,000 | 63億4718万 | +0.25% | 9.19 | 0.38 |
| 07/22 | 409 | 410 | 405 | 407 | 0% | 8,100 | 63億4718万 | +0.49% | 9.19 | 0.38 |
| 07/19 | 409 | 409 | 407 | 407 | -1.21% | 3,500 | 63億4718万 | +0.49% | 9.19 | 0.38 |
| 07/18 | 405 | 412 | 405 | 412 | +1.23% | 2,300 | 64億2516万 | +1.73% | 9.3 | 0.39 |
| 07/17 | 408 | 408 | 406 | 407 | -0.25% | 2,900 | 63億4718万 | +0.49% | 9.19 | 0.38 |
| 07/16 | 408 | 409 | 408 | 408 | +0.25% | 900 | 63億6278万 | +0.74% | 9.21 | 0.38 |
| 07/12 | 409 | 409 | 406 | 407 | -0.49% | 800 | 63億4718万 | +0.49% | 9.19 | 0.38 |
| 07/11 | 403 | 409 | 403 | 409 | +1.49% | 3,500 | 63億7837万 | +1.24% | 9.23 | 0.38 |
| 07/10 | 403 | 406 | 403 | 403 | -0.25% | 3,300 | 62億8480万 | -0.25% | 9.1 | 0.38 |
| 07/09 | 407 | 407 | 404 | 404 | -0.49% | 3,900 | 63億40万 | +0.25% | 9.12 | 0.38 |
| 07/08 | 410 | 411 | 406 | 406 | -0.98% | 5,300 | 63億3159万 | +0.74% | 9.17 | 0.38 |
| 07/05 | 412 | 412 | 410 | 410 | -0.49% | 700 | 63億9397万 | +1.74% | 9.26 | 0.39 |
| 07/04 | 408 | 412 | 408 | 412 | +1.48% | 6,100 | 64億2516万 | +2.49% | 9.3 | 0.39 |
| 07/03 | 408 | 411 | 406 | 406 | -1.22% | 5,000 | 63億3159万 | +1.25% | 9.17 | 0.38 |
| 07/02 | 408 | 412 | 408 | 411 | +0.49% | 8,000 | 64億956万 | +2.49% | 9.28 | 0.39 |
| 07/01 | 408 | 410 | 407 | 409 | +0.99% | 9,600 | 63億7837万 | +2.25% | 9.23 | 0.38 |
| 06/28 | 399 | 409 | 399 | 405 | +0.25% | 7,700 | 63億1599万 | +1.25% | 9.14 | 0.38 |
| 06/27 | 400 | 404 | 400 | 404 | +0.5% | 2,100 | 63億40万 | +1.25% | 9.12 | 0.38 |
| 06/26 | 401 | 404 | 401 | 402 | 0% | 3,800 | 62億6921万 | +0.75% | 9.08 | 0.38 |
| 06/25 | 398 | 402 | 398 | 402 | +0.75% | 2,100 | 62億6921万 | +0.75% | 9.08 | 0.38 |
| 06/24 | 402 | 402 | 396 | 399 | -0.25% | 6,100 | 62億2242万 | 0% | 9.01 | 0.38 |
| 06/21 | 399 | 402 | 399 | 400 | +0.25% | 3,100 | 62億3802万 | +0.25% | 9.03 | 0.38 |
| 06/20 | 405 | 405 | 398 | 399 | -0.75% | 14,800 | 62億2242万 | 0% | 9.01 | 0.38 |
| 06/19 | 402 | 405 | 400 | 402 | -0.5% | 2,200 | 62億6921万 | +0.75% | 9.08 | 0.38 |
| 06/18 | 396 | 404 | 396 | 404 | +1.76% | 6,200 | 63億40万 | +1.51% | 9.12 | 0.38 |
| 06/17 | 400 | 400 | 397 | 397 | -2.46% | 13,600 | 61億9123万 | -0.25% | 8.96 | 0.37 |
| 06/14 | 404 | 421 | 400 | 407 | -0.49% | 26,500 | 63億4718万 | +2.26% | 9.19 | 0.38 |
| 06/13 | 406 | 421 | 405 | 409 | +1.24% | 12,400 | 63億7837万 | +2.76% | 9.23 | 0.38 |
| 06/12 | 402 | 405 | 401 | 404 | +0.25% | 2,800 | 63億40万 | +1.51% | 9.12 | 0.38 |
| 06/11 | 400 | 408 | 400 | 403 | +1% | 5,000 | 62億8480万 | +1.26% | 9.1 | 0.38 |
| 06/10 | 397 | 399 | 397 | 399 | +0.25% | 1,800 | 62億2242万 | +0.25% | 9.01 | 0.38 |
| 06/07 | 397 | 399 | 396 | 398 | +0.25% | 2,500 | 62億682万 | 0% | 8.99 | 0.37 |
| 06/06 | 395 | 398 | 395 | 397 | +0.51% | 2,200 | 61億9123万 | -0.5% | 8.96 | 0.37 |
| 06/05 | 396 | 398 | 395 | 395 | -0.75% | 3,200 | 61億6004万 | -1% | 8.92 | 0.37 |
| 06/04 | 397 | 398 | 396 | 398 | +0.25% | 2,700 | 62億682万 | -0.5% | 8.99 | 0.37 |
| 06/03 | 396 | 397 | 395 | 397 | +0.25% | 1,700 | 61億9123万 | -1% | 8.96 | 0.37 |
| 05/31 | 393 | 396 | 393 | 396 | +0.76% | 2,100 | 61億7563万 | -1.49% | 8.94 | 0.37 |
| 05/30 | 396 | 398 | 392 | 393 | -0.51% | 3,600 | 61億2885万 | -2.72% | 8.87 | 0.37 |
| 05/29 | 398 | 398 | 394 | 395 | 0% | 5,300 | 61億6004万 | -2.47% | 8.92 | 0.37 |
| 05/28 | 393 | 396 | 393 | 395 | +0.51% | 4,100 | 61億6004万 | -2.47% | 8.92 | 0.37 |
| 05/27 | 392 | 394 | 392 | 393 | -1.01% | 4,900 | 61億2885万 | -3.2% | 8.87 | 0.37 |
| 05/24 | 398 | 400 | 395 | 397 | 0% | 8,700 | 61億9123万 | -2.46% | 8.96 | 0.37 |
| 05/23 | 397 | 398 | 395 | 397 | 0% | 1,700 | 61億9123万 | -2.7% | 8.96 | 0.37 |
| 05/22 | 395 | 399 | 395 | 397 | 0% | 3,300 | 61億9123万 | -2.93% | 8.96 | 0.37 |
| 05/21 | 398 | 398 | 396 | 397 | -0.25% | 2,100 | 61億9123万 | -3.17% | 8.96 | 0.37 |
| 05/20 | 396 | 398 | 395 | 398 | +0.25% | 6,900 | 62億682万 | -3.16% | 8.99 | 0.37 |
| 05/17 | 396 | 398 | 395 | 397 | -0.25% | 7,600 | 61億9123万 | -3.64% | 8.96 | 0.37 |
| 05/16 | 400 | 401 | 398 | 398 | -0.5% | 1,800 | 62億682万 | -3.63% | 8.99 | 0.37 |
| 05/15 | 396 | 400 | 392 | 400 | +0.5% | 11,800 | 62億3802万 | -3.38% | 9.03 | 0.38 |
| 05/14 | 397 | 400 | 396 | 398 | +0.25% | 7,600 | 62億682万 | -4.1% | 8.99 | 0.37 |
| 05/13 | 399 | 399 | 396 | 397 | -0.5% | 11,600 | 61億9123万 | -4.57% | 8.96 | 0.37 |
| 05/10 | 403 | 403 | 398 | 399 | -0.99% | 10,200 | 62億2242万 | -4.32% | 9.01 | 0.38 |
| 05/09 | 406 | 409 | 400 | 403 | -0.74% | 29,300 | 62億8480万 | -3.82% | 9.1 | 0.38 |
| 05/08 | 409 | 409 | 404 | 406 | -0.73% | 2,500 | 63億3159万 | -3.33% | 9.17 | 0.38 |
| 05/07 | 409 | 409 | 403 | 409 | +0.49% | 7,100 | 63億7837万 | -2.85% | 9.23 | 0.38 |
| 05/02 | 406 | 410 | 404 | 407 | -0.49% | 5,700 | 63億4718万 | -3.33% | 9.19 | 0.38 |
| 05/01 | 405 | 422 | 403 | 409 | +0.99% | 10,000 | 63億7837万 | -3.08% | 9.23 | 0.38 |
| 04/30 | 400 | 411 | 400 | 405 | -4.03% | 42,400 | 63億1599万 | -4.26% | 9.14 | 0.38 |
| 04/26 | 420 | 429 | 418 | 422 | -0.24% | 20,300 | 65億8111万 | -0.47% | 9.53 | 0.4 |
| 04/25 | 426 | 429 | 420 | 423 | -1.17% | 3,700 | 65億9670万 | -0.47% | 9.55 | 0.4 |
| 04/24 | 427 | 428 | 415 | 428 | +0.71% | 18,400 | 66億7468万 | +0.71% | 9.66 | 0.4 |
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 | |
| 2009年 3月期 | 439 7/1 6/30 | 250 11/27 11/26 他2件 | 8,000 6/20 | - | - | +32.14% 3/6 | -31.22% 10/27 |
| 2010年 3月期 | 465 7/1 6/29 | 340 4/23 4/17 | 7,000 6/24 | - | - | +5.72% 12/28 | -14.61% 12/11 |
| 2011年 3月期 | 389 6/21 6/18 他2件 | 145 3/17 | 24,800 12/24 | 60億6647万 | 22億6128万 | +9.36% 5/10 | -26.98% 3/16 |
| 2012年 3月期 | 522 2/8 | 159 4/26 | 48,800 2/8 | 81億4061万 | 24億7961万 | +66.47% 2/7 | -25.98% 5/11 |
| 2013年 3月期 | 445 5/2 | 250 5/15 | 37,900 5/8 | 69億3979万 | 38億9876万 | +25.58% 8/3 | -31.78% 5/15 |
| 2014年 3月期 | 426 5/2 | 340 3/26 6/24 | 19,500 5/7 | 66億4349万 | 53億231万 | +6.54% 12/3 | -11.09% 6/7 |
| 2015年 3月期 | 383 3/17 | 325 5/14 | 44,600 3/4 | 59億7290万 | 50億6839万 | +6.47% 3/17 | -4.64% 3/30 |
| 2016年 3月期 | 359 7/2 | 300 2/12 | 27,000 3/15 | 55億9862万 | 46億7851万 | +3.21% 2/29 | -7.55% 8/26 |
| 2017年 3月期 | 510 1/27 1/25 | 270 6/17 | 534,600 10/27 | 79億5347万 | 42億1066万 | +51.6% 10/25 | -14.44% 4/12 |
| 2018年 3月期 | 648 1/26 | 350 4/13 | 991,200 3/16 | 101億559万 | 54億5826万 | +28.67% 10/23 | -19.83% 2/6 |
| 2019年 3月期 | 490 1/29 | 265 12/25 | 1,160,500 1/29 | 76億4157万 | 41億3268万 | +33.31% 1/29 | -19.68% 12/25 |
| 2020年 3月期 | 522 1/27 | 244 3/13 | 418,000 1/28 | 81億4061万 | 38億519万 | +17.02% 12/9 | -28.09% 3/13 |
| 2021年 3月期 | 589 3/15 | 260 4/13 4/6 | 362,700 10/28 | 91億8548万 | 40億5471万 | +21.56% 5/12 | -12.32% 5/6 |
| 2022年 3月期 | 537 4/19 | 331 12/28 | 163,700 4/30 | 83億7454万 | 51億6196万 | +5.15% 2/17 | -14.23% 5/13 |
| 2023年 3月期 | 432 1/26 | 333 10/18 | 383,700 1/20 | 67億3706万 | 51億9315万 | +20.69% 1/26 | -8.09% 3/20 |
| 2024年 3月期 | 468 3/15 | 362 4/11 | 470,300 1/29 | 72億9848万 | 56億4540万 | +14.99% 1/29 | -4.34% 4/30 |
| 最新 | 434 2024/9/18 | 8,200 | 67億6825万 | +1.88% 426 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -2%（0.98倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/28 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/29 vs 1992/12/28
- -35%（0.65倍）
- 1994/12/28 vs 1993/12/29
- 11%（1.11倍）
- 1995/12/28 vs 1994/12/28
- -21%（0.79倍）
- 1996/12/27 vs 1995/12/28
- 22%（1.22倍）
- 1997/12/26 vs 1996/12/27
- -19%（0.81倍）
- 1998/12/28 vs 1997/12/26
- -27%（0.73倍）
- 1999/12/28 vs 1998/12/28
- -40%（0.6倍）
- 2000/12/11 vs 1999/12/28
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/11
- -62%（0.38倍）
- 2002/12/27 vs 2001/12/28
- 57%（1.57倍）
- 2003/12/29 vs 2002/12/27
- -5%（0.95倍）
- 2004/12/28 vs 2003/12/29
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/28
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/29 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/29
- -45%（0.55倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/09/18 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
145円（2011/03/17） - 199%（2.99倍）
434円（9/18）