株価チャート
株価
9/19
- 前日 (9/18)
- 1,163
- 始値
- 1,176
- 高値
- 1,189
- 安値
- 1,158
- 終値 +0.86%
- 1,173
- 出来高 -19.15%
- 19,000
乖離率
- 株価（5日）
移動平均値 - +1.21%
1,159 - 株価（25日）
移動平均値 - +1.56%
1,155 - 出来高（5日）
移動平均値 - -35.37%
29,400
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 | 1,176 | 1,189 | 1,158 | 1,173 | +0.86% | 19,000 | 299億6123万 | +1.56% | 24.67 | 0.35 |
| 09/18 | 1,156 | 1,169 | 1,145 | 1,163 | +0.61% | 23,500 | 297億580万 | +0.78% | 24.46 | 0.34 |
| 09/17 | 1,150 | 1,167 | 1,134 | 1,156 | +0.61% | 31,900 | 295億2700万 | +0.26% | 24.32 | 0.34 |
| 09/13 | 1,151 | 1,162 | 1,146 | 1,149 | -0.61% | 36,700 | 293億4821万 | -0.26% | 24.17 | 0.34 |
| 09/12 | 1,166 | 1,171 | 1,141 | 1,156 | +1.76% | 35,900 | 295億2700万 | +0.35% | 24.32 | 0.34 |
| 09/11 | 1,151 | 1,154 | 1,118 | 1,136 | -1.22% | 49,100 | 290億1616万 | -1.3% | 23.9 | 0.34 |
| 09/10 | 1,149 | 1,167 | 1,149 | 1,150 | -0.35% | 22,300 | 293億7375万 | 0% | 24.19 | 0.34 |
| 09/09 | 1,125 | 1,158 | 1,120 | 1,154 | -0.09% | 50,500 | 294億7592万 | +0.7% | 24.27 | 0.34 |
| 09/06 | 1,165 | 1,165 | 1,145 | 1,155 | +0.09% | 30,500 | 295億146万 | +0.96% | 24.29 | 0.34 |
| 09/05 | 1,150 | 1,175 | 1,140 | 1,154 | +0.44% | 30,900 | 294億7592万 | +0.87% | 24.27 | 0.34 |
| 09/04 | 1,165 | 1,186 | 1,144 | 1,149 | -3.12% | 37,500 | 293億4821万 | +0.44% | 24.17 | 0.34 |
| 09/03 | 1,149 | 1,195 | 1,149 | 1,186 | +3.22% | 27,700 | 302億9328万 | +3.67% | 24.95 | 0.35 |
| 09/02 | 1,156 | 1,158 | 1,136 | 1,149 | -0.78% | 17,700 | 293億4821万 | +0.52% | 24.17 | 0.34 |
| 08/30 | 1,150 | 1,174 | 1,149 | 1,158 | +0.35% | 36,000 | 295億7809万 | +1.22% | 24.36 | 0.34 |
| 08/29 | 1,153 | 1,158 | 1,144 | 1,154 | -0.52% | 22,300 | 294億7592万 | +0.79% | 24.27 | 0.34 |
| 08/28 | 1,149 | 1,160 | 1,134 | 1,160 | +0.78% | 35,100 | 296億2917万 | +1.31% | 24.4 | 0.34 |
| 08/27 | 1,144 | 1,172 | 1,144 | 1,151 | +0.61% | 26,900 | 293億9929万 | +0.52% | 24.21 | 0.34 |
| 08/26 | 1,158 | 1,158 | 1,141 | 1,144 | -1.38% | 34,200 | 292億2050万 | -0.17% | 24.06 | 0.34 |
| 08/23 | 1,151 | 1,166 | 1,148 | 1,160 | +0.69% | 28,600 | 296億2917万 | +0.87% | 24.4 | 0.34 |
| 08/22 | 1,142 | 1,154 | 1,139 | 1,152 | +0.52% | 19,900 | 294億2484万 | 0% | 24.23 | 0.34 |
| 08/21 | 1,134 | 1,151 | 1,128 | 1,146 | +1.33% | 29,200 | 292億7158万 | -0.87% | 24.11 | 0.34 |
| 08/20 | 1,145 | 1,155 | 1,125 | 1,131 | -0.88% | 64,400 | 288億8844万 | -2.5% | 23.79 | 0.33 |
| 08/19 | 1,171 | 1,182 | 1,136 | 1,141 | -2.31% | 38,700 | 291億4387万 | -1.89% | 24 | 0.34 |
| 08/16 | 1,179 | 1,202 | 1,155 | 1,168 | -0.17% | 35,100 | 298億3351万 | +0.09% | 24.57 | 0.34 |
| 08/15 | 1,173 | 1,188 | 1,165 | 1,170 | +0.6% | 29,900 | 298億8460万 | 0% | 24.61 | 0.35 |
| 08/14 | 1,138 | 1,163 | 1,132 | 1,163 | +2.2% | 19,500 | 297億580万 | -0.77% | 24.46 | 0.34 |
| 08/13 | 1,132 | 1,152 | 1,132 | 1,138 | +0.44% | 25,900 | 290億6724万 | -3.07% | 23.94 | 0.34 |
| 08/09 | 1,151 | 1,163 | 1,114 | 1,133 | +0.18% | 54,100 | 289億3953万 | -3.74% | 23.83 | 0.33 |
| 08/08 | 1,130 | 1,157 | 1,113 | 1,131 | +0.09% | 44,500 | 288億8844万 | -4.4% | 23.79 | 0.33 |
| 08/07 | 1,127 | 1,165 | 1,094 | 1,130 | +0.71% | 179,800 | 288億6290万 | -4.8% | 23.77 | 0.33 |
| 08/06 | 1,069 | 1,143 | 1,050 | 1,122 | +7.78% | 57,100 | 286億5856万 | -5.87% | 23.6 | 0.33 |
| 08/05 | 1,070 | 1,094 | 997 | 1,041 | -7.14% | 91,500 | 265億8963万 | -13.11% | 21.9 | 0.31 |
| 08/02 | 1,135 | 1,156 | 1,115 | 1,121 | -1.92% | 106,600 | 286億3302万 | -7.28% | 23.58 | 0.33 |
| 08/01 | 1,145 | 1,182 | 1,135 | 1,143 | -1.12% | 64,000 | 291億9495万 | -5.93% | 24.04 | 0.34 |
| 07/31 | 1,113 | 1,161 | 1,094 | 1,156 | +1.14% | 77,700 | 295億2700万 | -5.25% | 24.32 | 0.34 |
| 07/30 | 1,156 | 1,187 | 1,100 | 1,143 | -3.14% | 182,100 | 291億9495万 | -6.62% | 24.04 | 0.34 |
| 07/29 | 1,173 | 1,192 | 1,166 | 1,180 | +1.55% | 31,300 | 301億4002万 | -3.83% | 24.82 | 0.35 |
| 07/26 | 1,176 | 1,196 | 1,154 | 1,162 | -1.36% | 65,300 | 296億8026万 | -5.37% | 24.44 | 0.34 |
| 07/25 | 1,166 | 1,208 | 1,151 | 1,178 | +1.03% | 75,300 | 300億8894万 | -4.46% | 24.78 | 0.35 |
| 07/24 | 1,161 | 1,207 | 1,161 | 1,166 | +0.78% | 51,700 | 297億8243万 | -5.97% | 24.53 | 0.34 |
| 07/23 | 1,185 | 1,207 | 1,157 | 1,157 | -2.03% | 45,700 | 295億5255万 | -7.14% | 24.34 | 0.34 |
| 07/22 | 1,227 | 1,227 | 1,181 | 1,181 | -3.75% | 63,200 | 301億6556万 | -5.75% | 24.84 | 0.35 |
| 07/19 | 1,230 | 1,241 | 1,218 | 1,227 | -0.24% | 31,300 | 313億4051万 | -2.54% | 25.81 | 0.36 |
| 07/18 | 1,239 | 1,240 | 1,220 | 1,230 | -1.84% | 47,700 | 314億1714万 | -2.46% | 25.87 | 0.36 |
| 07/17 | 1,250 | 1,253 | 1,222 | 1,253 | +2.04% | 35,900 | 320億462万 | -0.63% | 26.36 | 0.37 |
| 07/16 | 1,211 | 1,231 | 1,211 | 1,228 | +0.49% | 24,600 | 313億6606万 | -2.46% | 25.83 | 0.36 |
| 07/12 | 1,210 | 1,240 | 1,210 | 1,222 | -0.81% | 27,700 | 312億1280万 | -2.78% | 25.7 | 0.36 |
| 07/11 | 1,259 | 1,259 | 1,215 | 1,232 | -1.12% | 54,100 | 314億6823万 | -1.6% | 25.91 | 0.36 |
| 07/10 | 1,227 | 1,246 | 1,210 | 1,246 | +1.88% | 50,900 | 318億2582万 | -0.08% | 26.21 | 0.37 |
| 07/09 | 1,220 | 1,251 | 1,207 | 1,223 | +0.74% | 33,200 | 312億3835万 | -1.69% | 25.73 | 0.36 |
| 07/08 | 1,216 | 1,239 | 1,211 | 1,214 | -0.25% | 44,000 | 310億846万 | -1.94% | 25.54 | 0.36 |
| 07/05 | 1,264 | 1,264 | 1,192 | 1,217 | -3.72% | 69,400 | 310億8509万 | -1.14% | 25.6 | 0.36 |
| 07/04 | 1,231 | 1,279 | 1,224 | 1,264 | +2.51% | 33,900 | 322億8558万 | +3.35% | 26.59 | 0.37 |
| 07/03 | 1,251 | 1,262 | 1,232 | 1,233 | -1.67% | 42,900 | 314億9377万 | +1.65% | 25.94 | 0.36 |
| 07/02 | 1,282 | 1,285 | 1,236 | 1,254 | -2.79% | 78,900 | 320億3016万 | +4.15% | 26.38 | 0.37 |
| 07/01 | 1,304 | 1,308 | 1,267 | 1,290 | -1.38% | 59,600 | 329億4969万 | +8.04% | 27.13 | 0.38 |
| 06/28 | 1,272 | 1,327 | 1,258 | 1,308 | +2.35% | 79,500 | 334億945万 | +10.38% | 27.51 | 0.39 |
| 06/27 | 1,255 | 1,279 | 1,234 | 1,278 | +1.51% | 89,100 | 326億4318万 | +8.77% | 26.88 | 0.38 |
| 06/26 | 1,261 | 1,285 | 1,225 | 1,259 | +0.64% | 85,000 | 321億5787万 | +7.98% | 26.48 | 0.37 |
| 06/25 | 1,218 | 1,265 | 1,208 | 1,251 | +2.71% | 93,500 | 319億5353万 | +8.12% | 26.31 | 0.37 |
| 06/24 | 1,231 | 1,250 | 1,202 | 1,218 | +0.16% | 87,700 | 311億1063万 | +6.01% | 25.62 | 0.36 |
| 06/21 | 1,290 | 1,298 | 1,211 | 1,216 | -5.81% | 150,400 | 310億5955万 | +6.2% | 25.58 | 0.36 |
| 06/20 | 1,322 | 1,325 | 1,234 | 1,291 | -4.51% | 186,300 | 329億7523万 | +13.25% | 27.16 | 0.38 |
| 06/19 | 1,312 | 1,353 | 1,312 | 1,352 | +3.05% | 53,400 | 345億3331万 | +19.43% | 28.44 | 0.4 |
| 06/18 | 1,345 | 1,376 | 1,264 | 1,312 | -1.2% | 141,000 | 335億1162万 | +17.04% | 27.6 | 0.39 |
| 06/17 | 1,301 | 1,328 | 1,300 | 1,328 | 0% | 60,300 | 339億2030万 | +19.53% | 27.93 | 0.39 |
| 06/14 | 1,260 | 1,328 | 1,245 | 1,328 | +4.4% | 115,100 | 339億2030万 | +20.73% | 27.93 | 0.39 |
| 06/13 | 1,230 | 1,288 | 1,221 | 1,272 | +2.33% | 92,100 | 324億8992万 | +16.8% | 26.76 | 0.38 |
| 06/12 | 1,231 | 1,308 | 1,219 | 1,243 | +2.9% | 219,500 | 317億4919万 | +15.09% | 26.15 | 0.37 |
| 06/11 | 1,163 | 1,216 | 1,148 | 1,208 | +2.81% | 141,300 | 308億5521万 | +12.69% | 25.41 | 0.36 |
| 06/10 | 1,097 | 1,176 | 1,085 | 1,175 | +7.11% | 113,700 | 300億1231万 | +10.12% | 24.72 | 0.35 |
| 06/07 | 1,104 | 1,125 | 1,085 | 1,097 | -0.63% | 115,300 | 280億2000万 | +3.3% | 23.07 | 0.32 |
| 06/06 | 1,159 | 1,189 | 1,081 | 1,104 | -4.33% | 297,600 | 281億9880万 | +4.15% | 23.22 | 0.33 |
| 06/05 | 1,094 | 1,165 | 1,065 | 1,154 | +5.39% | 191,900 | 294億7592万 | +8.97% | 24.27 | 0.34 |
| 06/04 | 1,019 | 1,120 | 1,019 | 1,095 | +5.8% | 144,600 | 279億6892万 | +3.79% | 23.03 | 0.32 |
| 06/03 | 1,022 | 1,038 | 1,020 | 1,035 | +1.47% | 17,700 | 264億3637万 | -1.52% | 21.77 | 0.31 |
| 05/31 | 1,010 | 1,025 | 1,010 | 1,020 | +1.09% | 17,800 | 260億5324万 | -2.86% | 21.46 | 0.3 |
| 05/30 | 991 | 1,009 | 982 | 1,009 | +0.8% | 32,500 | 257億7227万 | -3.81% | 21.22 | 0.3 |
| 05/29 | 1,012 | 1,016 | 996 | 1,001 | -1.09% | 35,300 | 255億6793万 | -4.58% | 21.06 | 0.3 |
| 05/28 | 1,064 | 1,065 | 1,011 | 1,012 | -4.35% | 24,600 | 258億4890万 | -3.44% | 21.29 | 0.3 |
| 05/27 | 1,066 | 1,068 | 1,043 | 1,058 | +0.57% | 29,100 | 270億2385万 | +1.05% | 22.25 | 0.31 |
| 05/24 | 1,026 | 1,064 | 1,017 | 1,052 | -0.38% | 54,500 | 268億7060万 | +0.77% | 22.13 | 0.31 |
| 05/23 | 1,051 | 1,060 | 1,033 | 1,056 | +0.57% | 21,700 | 269億7277万 | +1.44% | 22.21 | 0.31 |
| 05/22 | 1,046 | 1,059 | 1,002 | 1,050 | +0.19% | 74,900 | 268億1951万 | +1.16% | 22.09 | 0.31 |
| 05/21 | 1,109 | 1,113 | 1,042 | 1,048 | -5.59% | 50,700 | 267億6843万 | +1.16% | 22.04 | 0.31 |
| 05/20 | 1,080 | 1,116 | 1,077 | 1,110 | +2.12% | 39,700 | 283億5205万 | +7.35% | 23.35 | 0.33 |
| 05/17 | 1,091 | 1,097 | 1,079 | 1,087 | -0.37% | 17,800 | 277億6458万 | +5.43% | 22.86 | 0.32 |
| 05/16 | 1,091 | 1,119 | 1,079 | 1,091 | +1.02% | 46,900 | 278億6675万 | +6.13% | 22.95 | 0.32 |
| 05/15 | 1,058 | 1,100 | 1,058 | 1,080 | +2.47% | 39,800 | 275億8578万 | +5.26% | 22.72 | 0.32 |
| 05/14 | 1,048 | 1,071 | 1,046 | 1,054 | -0.47% | 44,200 | 269億2168万 | +3.03% | 22.17 | 0.31 |
| 05/13 | 1,045 | 1,065 | 1,021 | 1,059 | +1.34% | 62,500 | 270億4939万 | +3.62% | 22.28 | 0.31 |
| 05/10 | 1,042 | 1,058 | 1,027 | 1,045 | -0.29% | 25,700 | 266億9180万 | +2.45% | 21.98 | 0.31 |
| 05/09 | 1,061 | 1,065 | 1,033 | 1,048 | -0.1% | 47,000 | 267億6843万 | +2.75% | 22.04 | 0.31 |
| 05/08 | 1,071 | 1,072 | 1,047 | 1,049 | -2.78% | 24,900 | 267億9397万 | +2.84% | 22.07 | 0.31 |
| 05/07 | 1,092 | 1,102 | 1,067 | 1,079 | +1.12% | 55,500 | 275億6024万 | +5.78% | 22.7 | 0.32 |
| 05/02 | 1,055 | 1,071 | 1,037 | 1,067 | +1.91% | 46,700 | 272億5373万 | +4.71% | 22.44 | 0.31 |
| 05/01 | 1,066 | 1,105 | 1,047 | 1,047 | -2.97% | 85,800 | 267億4288万 | +2.75% | 22.02 | 0.31 |
| 04/30 | 1,070 | 1,096 | 1,047 | 1,079 | +2.66% | 78,500 | 275億6024万 | +5.78% | 22.7 | 0.32 |
| 04/26 | 1,034 | 1,060 | 980 | 1,051 | +6.27% | 155,800 | 268億4505万 | +2.84% | 22.11 | 0.31 |
| 04/25 | 1,008 | 1,020 | 935 | 989 | -1.49% | 214,400 | 252億6142万 | -3.89% | 20.8 | 0.29 |
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 | 1,425 570 4/9 | 800 320 3/18 | 30,400 76,000 2/8 76,000 1/9 | - | - | +10.79% 4/28 | -15.03% 1/16 |
| 2009年 3月期 | 1,135 454 5/20 | 510 204 2/24 | 33,200 83,000 9/26 | - | - | +21.68% 1/7 | -27.43% 10/8 |
| 2010年 3月期 | 955 382 3/31 | 575 230 5/18 | 310,400 776,000 2/4 | 243億9299万 | - | +16.16% 3/30 | -7.45% 5/21 |
| 2011年 3月期 | 1,065 426 4/28 | 628 251 3/15 | 152,800 382,000 4/28 | 272億265万 | 160億2785万 | +11.55% 12/2 | -26.56% 3/15 |
| 2012年 3月期 | 883 353 3/16 | 555 222 11/22 | 32,400 81,000 3/9 | 225億4116万 | 141億7603万 | +12.57% 3/15 | -9.77% 8/8 |
| 2013年 3月期 | 880 352 4/27 | 615 246 6/4 | 46,000 115,000 6/29 | 224億7731万 | 157億857万 | +12.74% 6/28 | -13.23% 5/16 |
| 2014年 3月期 | 928 371 4/25 | 720 288 6/14 | 96,800 242,000 4/25 | 236億9057万 | 183億9052万 | +5.12% 7/5 | -11.13% 6/7 |
| 2015年 3月期 | 908 363 3/24 | 720 288 4/11 | 57,600 144,000 3/23 | 231億7972万 | 183億9052万 | +6.61% 10/31 | -6.65% 10/17 |
| 2016年 3月期 | 870 348 4/27 | 630 252 2/12 | 57,600 144,000 4/27 | 222億2188万 | 160億9171万 | +10.67% 4/27 | -8.1% 8/25 |
| 2017年 3月期 | 925 370 3/31 | 650 260 6/17 260 4/8 他2件 | 123,200 308,000 2/1 | 236億2671万 | 166億255万 | +7.66% 10/5 | -6.99% 6/24 |
| 2018年 3月期 | 984 3,935 10/30 | 830 332 5/1 | 112,000 28,000 10/30 | 251億2733万 | 212億19万 | +8.2% 7/27 | -4.58% 2/9 |
| 2019年 3月期 | 1,050 4,200 7/30 | 716 2,865 3/13 | 38,400 9,600 4/26 | 268億1951万 | 182億9474万 | +5.18% 8/1 | -9.53% 2/1 1/31 |
| 2020年 3月期 | 793 3,170 12/13 | 565 2,258 3/17 | 92,800 23,200 10/30 | 202億4234万 | 144億1868万 | +6.01% 4/28 | -15.75% 3/13 |
| 2021年 3月期 | 1,084 4,335 3/29 | 582 2,326 8/3 | 296,400 74,100 3/3 | 276億8157万 | 148億5290万 | +23.11% 3/5 | -10.84% 8/3 |
| 2022年 3月期 | 1,447 7/28 | 678 3/8 | 853,400 6/4 | 369億5984万 | 173億1774万 | +19.05% 6/4 | -17.65% 8/5 |
| 2023年 3月期 | 792 2/2 | 645 5/19 5/12 | 230,800 4/27 | 202億2957万 | 164億7484万 | +7.04% 6/7 | -7.78% 5/12 |
| 2024年 3月期 | 1,243 3/22 | 675 6/2 | 634,600 3/22 | 317億4919万 | 172億4111万 | +43.17% 3/22 | -7.79% 10/20 |
| 最新 | 1,173 2024/9/19 | 19,000 | 299億6123万 | +1.56% 1,155 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/29 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/29
- 35%（1.35倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 15%（1.15倍）
- 1999/12/30 vs 1998/12/30
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/30
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/09/19 vs 2023/12/29
- 69%（1.69倍）
- 過去安値
510円（2009/02/24） - 130%（2.3倍）
1,173円（9/19）