株価チャート
株価
9/18
- 前日 (9/17)
- 1,076
- 始値
- 1,084
- 高値
- 1,091
- 安値
- 1,070
- 終値 +0.74%
- 1,084
- 出来高 -47.01%
- 181,000
乖離率
- 株価（5日）
移動平均値 - +0.28%
1,081 - 株価（25日）
移動平均値 - -7.11%
1,167 - 出来高（5日）
移動平均値 - -38.78%
295,660
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 | 1,084 | 1,091 | 1,070 | 1,084 | +0.74% | 181,000 | 520億2319万 | -7.11% | 8.78 | 0.3 |
| 09/17 | 1,080 | 1,086 | 1,054 | 1,076 | +0.09% | 341,600 | 516億3925万 | -8.03% | 8.72 | 0.3 |
| 09/13 | 1,081 | 1,091 | 1,072 | 1,075 | -1.56% | 256,100 | 515億9126万 | -8.2% | 8.71 | 0.3 |
| 09/12 | 1,100 | 1,100 | 1,079 | 1,092 | +1.3% | 281,800 | 524億712万 | -6.75% | 8.85 | 0.3 |
| 09/11 | 1,095 | 1,105 | 1,068 | 1,078 | -2.97% | 417,800 | 517億3523万 | -7.94% | 8.73 | 0.3 |
| 09/10 | 1,132 | 1,133 | 1,111 | 1,111 | -1.86% | 134,400 | 533億1897万 | -5.12% | 9 | 0.31 |
| 09/09 | 1,100 | 1,135 | 1,092 | 1,132 | -0.44% | 217,200 | 543億2680万 | -2.92% | 9.17 | 0.31 |
| 09/06 | 1,147 | 1,150 | 1,129 | 1,137 | -0.87% | 167,100 | 545億6675万 | -2.49% | 9.21 | 0.31 |
| 09/05 | 1,132 | 1,169 | 1,126 | 1,147 | -0.09% | 256,300 | 550億4667万 | -2.05% | 9.29 | 0.32 |
| 09/04 | 1,180 | 1,180 | 1,147 | 1,148 | -4.89% | 291,500 | 550億9467万 | -2.38% | 9.3 | 0.32 |
| 09/03 | 1,212 | 1,216 | 1,206 | 1,207 | -0.25% | 120,200 | 579億2619万 | +2.29% | 9.78 | 0.33 |
| 09/02 | 1,215 | 1,225 | 1,204 | 1,210 | +0.17% | 111,500 | 580億7016万 | +2.37% | 9.8 | 0.33 |
| 08/30 | 1,205 | 1,216 | 1,199 | 1,208 | +0.83% | 98,800 | 579億7418万 | +2.03% | 9.79 | 0.33 |
| 08/29 | 1,191 | 1,199 | 1,180 | 1,198 | +0.08% | 115,800 | 574億9426万 | +1.1% | 9.71 | 0.33 |
| 08/28 | 1,199 | 1,199 | 1,182 | 1,197 | -0.42% | 120,000 | 574億4627万 | +0.67% | 9.7 | 0.33 |
| 08/27 | 1,189 | 1,205 | 1,183 | 1,202 | +0.92% | 115,200 | 576億8623万 | +0.67% | 9.74 | 0.33 |
| 08/26 | 1,202 | 1,204 | 1,189 | 1,191 | -1.89% | 132,700 | 571億5832万 | -0.58% | 9.65 | 0.33 |
| 08/23 | 1,210 | 1,219 | 1,196 | 1,214 | +0.33% | 117,800 | 582億6213万 | +0.91% | 9.84 | 0.33 |
| 08/22 | 1,222 | 1,222 | 1,197 | 1,210 | -0.33% | 95,500 | 580億7016万 | +0.25% | 9.8 | 0.33 |
| 08/21 | 1,202 | 1,219 | 1,191 | 1,214 | -0.65% | 162,100 | 582億6213万 | +0.08% | 9.84 | 0.33 |
| 08/20 | 1,227 | 1,237 | 1,216 | 1,222 | +0.41% | 181,400 | 586億4606万 | +0.25% | 9.9 | 0.34 |
| 08/19 | 1,214 | 1,238 | 1,202 | 1,217 | -1.54% | 221,900 | 584億610万 | -0.65% | 9.86 | 0.33 |
| 08/16 | 1,228 | 1,240 | 1,222 | 1,236 | +3.78% | 189,900 | 593億1795万 | +0.32% | 10.01 | 0.34 |
| 08/15 | 1,189 | 1,200 | 1,183 | 1,191 | +0.68% | 136,400 | 571億5832万 | -3.72% | 9.65 | 0.33 |
| 08/14 | 1,150 | 1,184 | 1,143 | 1,183 | +2.78% | 294,800 | 567億7438万 | -4.9% | 9.58 | 0.33 |
| 08/13 | 1,130 | 1,151 | 1,116 | 1,151 | +4.26% | 264,100 | 552億3864万 | -7.99% | 9.32 | 0.32 |
| 08/09 | 1,148 | 1,157 | 1,082 | 1,104 | +2.79% | 341,300 | 529億8302万 | -12.45% | 8.94 | 0.3 |
| 08/08 | 1,075 | 1,105 | 1,069 | 1,074 | -1.47% | 198,000 | 515億4327万 | -15.63% | 8.7 | 0.3 |
| 08/07 | 1,072 | 1,133 | 1,058 | 1,090 | +0.83% | 281,100 | 523億1114万 | -15.11% | 8.83 | 0.3 |
| 08/06 | 1,051 | 1,112 | 1,049 | 1,081 | +9.19% | 390,300 | 518億7921万 | -16.53% | 8.76 | 0.3 |
| 08/05 | 1,107 | 1,114 | 980 | 990 | -12.93% | 674,400 | 475億1195万 | -24.25% | 8.02 | 0.27 |
| 08/02 | 1,191 | 1,191 | 1,135 | 1,137 | -8.38% | 476,400 | 545億6675万 | -13.93% | 9.21 | 0.31 |
| 08/01 | 1,260 | 1,264 | 1,228 | 1,241 | -2.82% | 233,100 | 595億5791万 | -6.62% | 10.05 | 0.34 |
| 07/31 | 1,245 | 1,277 | 1,232 | 1,277 | +2% | 295,500 | 612億8562万 | -4.2% | 10.35 | 0.35 |
| 07/30 | 1,250 | 1,258 | 1,238 | 1,252 | -0.71% | 213,700 | 600億8582万 | -6.36% | 10.14 | 0.34 |
| 07/29 | 1,255 | 1,265 | 1,241 | 1,261 | +0.64% | 282,100 | 605億1775万 | -5.9% | 10.22 | 0.35 |
| 07/26 | 1,247 | 1,257 | 1,220 | 1,253 | +0.8% | 360,000 | 601億3381万 | -6.7% | 10.15 | 0.34 |
| 07/25 | 1,273 | 1,281 | 1,241 | 1,243 | -3.57% | 484,400 | 596億5389万 | -7.65% | 10.07 | 0.34 |
| 07/24 | 1,312 | 1,312 | 1,284 | 1,289 | -2.35% | 262,100 | 618億6152万 | -4.52% | 10.44 | 0.35 |
| 07/23 | 1,306 | 1,328 | 1,302 | 1,320 | +1.38% | 206,500 | 633億4927万 | -2.44% | 10.69 | 0.36 |
| 07/22 | 1,312 | 1,315 | 1,298 | 1,302 | -1.29% | 256,600 | 624億8541万 | -3.91% | 10.55 | 0.36 |
| 07/19 | 1,324 | 1,325 | 1,308 | 1,319 | -0.38% | 301,400 | 633億128万 | -2.8% | 10.69 | 0.36 |
| 07/18 | 1,352 | 1,352 | 1,324 | 1,324 | -2.93% | 277,800 | 635億4123万 | -2.43% | 10.73 | 0.36 |
| 07/17 | 1,375 | 1,382 | 1,361 | 1,364 | -0.15% | 154,600 | 654億6091万 | +0.37% | 11.05 | 0.38 |
| 07/16 | 1,370 | 1,372 | 1,356 | 1,366 | +0.59% | 242,100 | 655億5689万 | +0.66% | 11.07 | 0.38 |
| 07/12 | 1,368 | 1,376 | 1,352 | 1,358 | -2.16% | 235,300 | 651億7296万 | +0.07% | 11 | 0.37 |
| 07/11 | 1,363 | 1,396 | 1,362 | 1,388 | +1.98% | 199,000 | 666億1271万 | +2.36% | 11.24 | 0.38 |
| 07/10 | 1,358 | 1,365 | 1,347 | 1,361 | -0.58% | 187,400 | 653億1693万 | +0.37% | 11.03 | 0.37 |
| 07/09 | 1,365 | 1,379 | 1,350 | 1,369 | 0% | 205,400 | 657億87万 | +0.88% | 11.09 | 0.38 |
| 07/08 | 1,391 | 1,406 | 1,362 | 1,369 | -1.23% | 224,800 | 657億87万 | +0.66% | 11.09 | 0.38 |
| 07/05 | 1,406 | 1,418 | 1,381 | 1,386 | -1.07% | 246,600 | 665億1673万 | +1.69% | 11.23 | 0.38 |
| 07/04 | 1,380 | 1,406 | 1,374 | 1,401 | +2.49% | 286,600 | 672億3661万 | +2.49% | 11.35 | 0.39 |
| 07/03 | 1,363 | 1,368 | 1,352 | 1,367 | +0.37% | 135,800 | 656億489万 | -0.22% | 11.07 | 0.38 |
| 07/02 | 1,377 | 1,379 | 1,358 | 1,362 | -0.8% | 137,800 | 653億6493万 | -0.87% | 11.03 | 0.37 |
| 07/01 | 1,362 | 1,384 | 1,355 | 1,373 | +2.54% | 217,300 | 658億9284万 | -0.51% | 11.12 | 0.38 |
| 06/28 | 1,347 | 1,349 | 1,333 | 1,339 | -0.59% | 145,700 | 642億6111万 | -3.25% | 10.85 | 0.37 |
| 06/27 | 1,335 | 1,349 | 1,335 | 1,347 | +0.15% | 134,200 | 646億4505万 | -3.09% | 10.91 | 0.37 |
| 06/26 | 1,362 | 1,362 | 1,335 | 1,345 | -1.25% | 172,300 | 645億4906万 | -3.58% | 10.9 | 0.37 |
| 06/25 | 1,345 | 1,372 | 1,341 | 1,362 | +1.95% | 168,000 | 653億6493万 | -2.71% | 11.03 | 0.37 |
| 06/24 | 1,325 | 1,337 | 1,316 | 1,336 | +0.98% | 249,800 | 641億1714万 | -4.91% | 10.82 | 0.37 |
| 06/21 | 1,343 | 1,351 | 1,317 | 1,323 | -1.05% | 242,100 | 634億9324万 | -6.37% | 10.72 | 0.36 |
| 06/20 | 1,339 | 1,346 | 1,326 | 1,337 | -1.26% | 204,500 | 641億6513万 | -5.71% | 10.83 | 0.37 |
| 06/19 | 1,371 | 1,377 | 1,349 | 1,354 | -0.37% | 166,000 | 649億8099万 | -4.78% | 10.97 | 0.37 |
| 06/18 | 1,365 | 1,375 | 1,350 | 1,359 | +0.37% | 157,500 | 652億2095万 | -4.77% | 11.01 | 0.37 |
| 06/17 | 1,331 | 1,359 | 1,313 | 1,354 | -0.15% | 160,100 | 649億8099万 | -5.38% | 10.97 | 0.37 |
| 06/14 | 1,312 | 1,367 | 1,311 | 1,356 | +2.03% | 239,900 | 650億7697万 | -5.51% | 10.99 | 0.37 |
| 06/13 | 1,349 | 1,355 | 1,323 | 1,329 | -2.21% | 195,200 | 637億8119万 | -6.87% | 10.77 | 0.37 |
| 06/12 | 1,325 | 1,366 | 1,319 | 1,359 | +2.03% | 273,700 | 652億2095万 | -4.3% | 11.01 | 0.37 |
| 06/11 | 1,346 | 1,361 | 1,332 | 1,332 | -1.48% | 157,800 | 639億2517万 | -5.6% | 10.79 | 0.37 |
| 06/10 | 1,347 | 1,364 | 1,338 | 1,352 | +0.45% | 144,100 | 648億8501万 | -3.64% | 10.95 | 0.37 |
| 06/07 | 1,358 | 1,371 | 1,340 | 1,346 | -2.53% | 238,100 | 645億9706万 | -3.44% | 10.9 | 0.37 |
| 06/06 | 1,400 | 1,400 | 1,371 | 1,381 | -0.72% | 164,300 | 662億7677万 | -0.36% | 11.19 | 0.38 |
| 06/05 | 1,371 | 1,406 | 1,352 | 1,391 | -2.8% | 328,300 | 667億5669万 | +0.94% | 11.27 | 0.38 |
| 06/04 | 1,450 | 1,456 | 1,430 | 1,431 | -1.72% | 162,600 | 686億7637万 | +4.61% | 11.59 | 0.39 |
| 06/03 | 1,492 | 1,497 | 1,454 | 1,456 | -2.41% | 191,400 | 698億7616万 | +7.22% | 11.8 | 0.4 |
| 05/31 | 1,494 | 1,494 | 1,466 | 1,492 | +1.91% | 139,400 | 716億387万 | +10.76% | 12.09 | 0.41 |
| 05/30 | 1,460 | 1,469 | 1,433 | 1,464 | -0.2% | 239,400 | 702億6010万 | +9.75% | 11.86 | 0.4 |
| 05/29 | 1,510 | 1,510 | 1,467 | 1,467 | -2.85% | 120,600 | 704億407万 | +10.97% | 11.88 | 0.4 |
| 05/28 | 1,490 | 1,540 | 1,490 | 1,510 | +1.68% | 224,800 | 724億6772万 | +15.44% | 12.23 | 0.42 |
| 05/27 | 1,483 | 1,487 | 1,460 | 1,485 | 0% | 146,800 | 712億6793万 | +14.76% | 12.03 | 0.41 |
| 05/24 | 1,440 | 1,485 | 1,440 | 1,485 | +1.23% | 91,100 | 712億6793万 | +16.02% | 12.03 | 0.41 |
| 05/23 | 1,490 | 1,490 | 1,447 | 1,467 | -0.95% | 79,600 | 704億407万 | +15.79% | 11.88 | 0.4 |
| 05/22 | 1,481 | 1,495 | 1,466 | 1,481 | -0.47% | 146,800 | 710億7596万 | +18.01% | 12 | 0.41 |
| 05/21 | 1,515 | 1,530 | 1,482 | 1,488 | -1.72% | 160,600 | 714億1190万 | +19.81% | 12.06 | 0.41 |
| 05/20 | 1,451 | 1,518 | 1,447 | 1,514 | +4.2% | 290,300 | 726億5969万 | +23.19% | 12.27 | 0.42 |
| 05/17 | 1,427 | 1,464 | 1,414 | 1,453 | +0.21% | 240,300 | 697億3219万 | +19.59% | 11.77 | 0.4 |
| 05/16 | 1,473 | 1,478 | 1,439 | 1,450 | -1.76% | 269,900 | 695億8821万 | +20.43% | 11.75 | 0.4 |
| 05/15 | 1,454 | 1,507 | 1,445 | 1,476 | +0.89% | 321,800 | 708億3600万 | +23.72% | 11.96 | 0.41 |
| 05/14 | 1,472 | 1,482 | 1,436 | 1,463 | +1.18% | 810,800 | 702億1211万 | +24.09% | 11.85 | 0.4 |
| 05/13 | 1,378 | 1,446 | 1,376 | 1,446 | +26.18% | 732,300 | 693億9624万 | +24.01% | 11.71 | 0.4 |
| 05/10 | 1,177 | 1,177 | 1,132 | 1,146 | -0.95% | 127,700 | 549億9868万 | -0.52% | 9.28 | 0.32 |
| 05/09 | 1,148 | 1,165 | 1,134 | 1,157 | +1.4% | 68,500 | 555億2659万 | +0.52% | 9.37 | 0.32 |
| 05/08 | 1,137 | 1,152 | 1,131 | 1,141 | +1.15% | 73,700 | 547億5872万 | -0.7% | 9.24 | 0.31 |
| 05/07 | 1,135 | 1,138 | 1,128 | 1,128 | -0.62% | 76,700 | 541億3483万 | -2% | 9.14 | 0.31 |
| 05/02 | 1,144 | 1,147 | 1,134 | 1,135 | -1.73% | 38,800 | 544億7077万 | -1.48% | 9.2 | 0.31 |
| 05/01 | 1,178 | 1,178 | 1,148 | 1,155 | -1.28% | 75,500 | 554億3061万 | +0.09% | 9.36 | 0.32 |
| 04/30 | 1,175 | 1,179 | 1,145 | 1,170 | +2.18% | 80,300 | 561億5049万 | +1.3% | 9.48 | 0.32 |
| 04/26 | 1,163 | 1,166 | 1,133 | 1,145 | -2.05% | 78,900 | 549億5069万 | -0.87% | 9.28 | 0.31 |
| 04/25 | 1,195 | 1,195 | 1,169 | 1,169 | -1.68% | 55,200 | 561億249万 | +1.04% | 9.47 | 0.32 |
| 04/24 | 1,164 | 1,193 | 1,162 | 1,189 | +1.97% | 82,900 | 570億6233万 | +2.68% | 9.63 | 0.33 |
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 | 1,125 12/26 | 742 1/23 | 414,500 3/13 | - | - | +17.22% 12/14 | -22.94% 1/22 |
| 2009年 3月期 | 1,243 9/10 | 501 1/15 1/13 他2件 | 462,200 11/20 | - | - | +22.32% 4/3 | -31.16% 12/24 |
| 2010年 3月期 | 1,635 12/7 | 625 5/12 | 684,700 12/7 | - | - | +28.92% 5/29 | -16.06% 5/12 |
| 2011年 3月期 | 2,157 2/21 | 1,206 4/20 | 1,357,500 2/15 | 880億921万 | 492億682万 | +22.75% 2/15 | -25.15% 3/15 |
| 2012年 3月期 | 2,566 3/30 | 1,347 4/13 | 1,081,300 4/4 | 1046億9710万 | 549億5985万 | +15.43% 5/13 | -19.81% 8/22 |
| 2013年 3月期 | 2,611 4/2 | 1,553 10/10 | 1,688,000 2/21 | 1065億3317万 | 633億6500万 | +15.34% 8/17 | -19.56% 10/3 |
| 2014年 3月期 | 2,499 5/15 | 1,585 6/17 | 2,367,700 5/16 | 1019億6339万 | 646億7065万 | +13.93% 5/15 | -18.17% 6/7 |
| 2015年 3月期 | 2,595 3/10 | 1,794 4/9 | 1,232,700 12/8 | 1234億5523万 | 850億3483万 | +16.25% 3/9 | -7.68% 8/8 |
| 2016年 3月期 | 3,075 12/2 | 1,610 2/12 | 1,467,100 2/10 | 1465億8885万 | 767億7280万 | +16.95% 10/9 | -31.08% 2/12 |
| 2017年 3月期 | 2,547 3/6 | 1,478 7/8 | 930,000 11/8 | 1216億8514万 | 705億4962万 | +12.67% 5/13 | -16.54% 7/8 |
| 2018年 3月期 | 3,420 11/15 | 2,127 4/17 | 972,600 2/9 | 1636億5306万 | 1016億5884万 | +14.57% 5/11 | -14.24% 2/9 |
| 2019年 3月期 | 2,726 5/15 | 1,686 12/25 | 736,900 8/7 | 1304億8427万 | 808億3522万 | +9.98% 1/31 | -15.55% 12/25 |
| 2020年 3月期 | 1,933 4/19 | 823 3/19 | 930,900 11/6 | 926億7763万 | 394億9731万 | +11.77% 9/12 | -26.18% 3/16 |
| 2021年 3月期 | 1,215 3/23 | 756 8/7 | 607,700 1/28 | 583億1012万 | 362億8185万 | +15.77% 3/19 | -14.05% 7/31 |
| 2022年 3月期 | 1,131 4/19 | 582 3/11 | 1,708,500 11/30 | 542億7880万 | 279億3127万 | +15.26% 1/13 | -22.26% 3/9 |
| 2023年 3月期 | 1,024 8/19 | 692 4/1 | 604,200 3/3 | 491億4367万 | 332億1037万 | +17.74% 3/9 | -11.36% 7/1 |
| 2024年 3月期 | 1,297 9/19 | 839 4/7 | 1,117,100 11/10 | 622億4545万 | 402億6518万 | +13.65% 5/12 | -14.02% 10/4 |
| 最新 | 1,084 2024/9/18 | 181,000 | 520億2319万 | -7.11% 1,167 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 160%（2.6倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 37%（1.37倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/09/18 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
501円（2009/01/15） - 116%（2.16倍）
1,084円（9/18）