株価チャート
株価
9/3
- 前日 (9/2)
- 1,612
- 始値
- 1,597
- 高値
- 1,627
- 安値
- 1,597
- 終値 +0.25%
- 1,616
- 出来高 -12.28%
- 123,600
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,617 - 株価（25日）
移動平均値 - +0.19%
1,613 - 出来高（5日）
移動平均値 - -20.24%
154,960
2024/04/10～2024/09/03
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 | ||||||||||
| 09/03 | 1,597 | 1,627 | 1,597 | 1,616 | +0.25% | 123,600 | 1341億2800万 | +0.19% | 14.56 | 1.17 |
| 09/02 | 1,625 | 1,630 | 1,596 | 1,612 | -0.74% | 140,900 | 1337億9600万 | -0.37% | 14.53 | 1.16 |
| 08/30 | 1,620 | 1,633 | 1,616 | 1,624 | +0.43% | 151,200 | 1347億9200万 | +0.19% | 14.63 | 1.17 |
| 08/29 | 1,636 | 1,643 | 1,608 | 1,617 | -0.06% | 180,400 | 1342億1100万 | -0.43% | 14.57 | 1.17 |
| 08/28 | 1,617 | 1,624 | 1,594 | 1,618 | +0.62% | 178,700 | 1342億9400万 | -0.55% | 14.58 | 1.17 |
| 08/27 | 1,622 | 1,627 | 1,603 | 1,608 | +0.19% | 140,300 | 1334億6400万 | -1.47% | 14.49 | 1.16 |
| 08/26 | 1,617 | 1,620 | 1,602 | 1,605 | -0.43% | 113,800 | 1332億1500万 | -1.95% | 14.46 | 1.16 |
| 08/23 | 1,589 | 1,621 | 1,589 | 1,612 | +1.51% | 91,800 | 1337億9600万 | -1.83% | 14.53 | 1.16 |
| 08/22 | 1,594 | 1,600 | 1,584 | 1,588 | -0.44% | 90,000 | 1318億400万 | -3.7% | 14.31 | 1.15 |
| 08/21 | 1,587 | 1,608 | 1,582 | 1,595 | -0.06% | 181,400 | 1323億8500万 | -3.74% | 14.37 | 1.15 |
| 08/20 | 1,606 | 1,615 | 1,583 | 1,596 | -0.62% | 348,500 | 1324億6800万 | -4.03% | 14.38 | 1.15 |
| 08/19 | 1,626 | 1,641 | 1,602 | 1,606 | -1.83% | 128,700 | 1332億9800万 | -3.77% | 14.47 | 1.16 |
| 08/16 | 1,620 | 1,645 | 1,614 | 1,636 | +2.19% | 179,600 | 1357億8800万 | -2.33% | 14.74 | 1.18 |
| 08/15 | 1,584 | 1,610 | 1,581 | 1,601 | -1.42% | 398,400 | 1328億8300万 | -4.65% | 14.43 | 1.15 |
| 08/14 | 1,600 | 1,624 | 1,589 | 1,624 | +0.81% | 181,600 | 1347億9200万 | -3.73% | 14.63 | 1.17 |
| 08/13 | 1,592 | 1,616 | 1,592 | 1,611 | +2.35% | 160,600 | 1337億1300万 | -4.79% | 14.52 | 1.16 |
| 08/09 | 1,611 | 1,611 | 1,559 | 1,574 | -1.38% | 306,800 | 1306億4200万 | -7.3% | 14.18 | 1.14 |
| 08/08 | 1,560 | 1,622 | 1,551 | 1,596 | +1.01% | 281,800 | 1324億6800万 | -6.39% | 14.38 | 1.15 |
| 08/07 | 1,543 | 1,647 | 1,538 | 1,580 | +2.27% | 338,300 | 1311億4000万 | -7.71% | 14.24 | 1.14 |
| 08/06 | 1,524 | 1,597 | 1,510 | 1,545 | +7.22% | 437,600 | 1282億3500万 | -10.07% | 13.92 | 1.11 |
| 08/05 | 1,546 | 1,561 | 1,439 | 1,441 | -11.38% | 468,500 | 1196億300万 | -16.37% | 12.99 | 1.04 |
| 08/02 | 1,668 | 1,669 | 1,617 | 1,626 | -4.8% | 283,500 | 1349億5800万 | -6.07% | 14.65 | 1.17 |
| 08/01 | 1,735 | 1,736 | 1,693 | 1,708 | -2.84% | 239,100 | 1417億6400万 | -1.39% | 15.39 | 1.23 |
| 07/31 | 1,683 | 1,768 | 1,683 | 1,758 | +2.03% | 229,800 | 1459億1400万 | +1.68% | 15.84 | 1.27 |
| 07/30 | 1,736 | 1,738 | 1,720 | 1,723 | -0.75% | 214,000 | 1430億900万 | -0.17% | 15.53 | 1.24 |
| 07/29 | 1,726 | 1,745 | 1,718 | 1,736 | +2.66% | 189,400 | 1440億8800万 | +0.75% | 15.64 | 1.25 |
| 07/26 | 1,701 | 1,712 | 1,691 | 1,691 | -0.59% | 168,300 | 1403億5300万 | -1.69% | 15.24 | 1.22 |
| 07/25 | 1,695 | 1,720 | 1,684 | 1,701 | -0.41% | 214,600 | 1411億8300万 | -0.99% | 15.33 | 1.23 |
| 07/24 | 1,716 | 1,734 | 1,706 | 1,708 | -1.21% | 147,800 | 1417億6400万 | -0.47% | 15.39 | 1.23 |
| 07/23 | 1,720 | 1,745 | 1,716 | 1,729 | +0.29% | 188,700 | 1435億700万 | +0.99% | 15.58 | 1.25 |
| 07/22 | 1,750 | 1,754 | 1,717 | 1,724 | -1.65% | 160,100 | 1430億9200万 | +0.94% | 15.54 | 1.24 |
| 07/19 | 1,768 | 1,775 | 1,747 | 1,753 | -1.35% | 227,500 | 1454億9900万 | +2.88% | 15.8 | 1.26 |
| 07/18 | 1,753 | 1,796 | 1,730 | 1,777 | 0% | 281,900 | 1474億9100万 | +4.65% | 16.01 | 1.28 |
| 07/17 | 1,778 | 1,785 | 1,761 | 1,777 | +0.85% | 143,500 | 1474億9100万 | +4.96% | 16.01 | 1.28 |
| 07/16 | 1,748 | 1,776 | 1,744 | 1,762 | +1.26% | 199,000 | 1462億4600万 | +4.45% | 15.88 | 1.27 |
| 07/12 | 1,740 | 1,754 | 1,726 | 1,740 | -0.23% | 208,400 | 1444億2000万 | +3.33% | 15.68 | 1.26 |
| 07/11 | 1,753 | 1,761 | 1,725 | 1,744 | -0.11% | 228,000 | 1447億5200万 | +3.87% | 15.72 | 1.26 |
| 07/10 | 1,780 | 1,780 | 1,728 | 1,746 | -2.57% | 234,000 | 1449億1800万 | +4.24% | 15.73 | 1.26 |
| 07/09 | 1,757 | 1,796 | 1,757 | 1,792 | +2.28% | 234,400 | 1487億3600万 | +7.31% | 16.15 | 1.29 |
| 07/08 | 1,755 | 1,774 | 1,743 | 1,752 | -0.62% | 197,400 | 1454億1600万 | +5.23% | 15.79 | 1.26 |
| 07/05 | 1,764 | 1,790 | 1,750 | 1,763 | +0.28% | 332,100 | 1463億2900万 | +5.95% | 15.89 | 1.27 |
| 07/04 | 1,745 | 1,764 | 1,733 | 1,758 | -0.28% | 266,700 | 1459億1400万 | +5.78% | 15.84 | 1.27 |
| 07/03 | 1,721 | 1,779 | 1,715 | 1,763 | +2.26% | 410,400 | 1463億2900万 | +6.2% | 15.89 | 1.27 |
| 07/02 | 1,667 | 1,730 | 1,667 | 1,724 | +3.42% | 410,600 | 1430億9200万 | +4.11% | 15.54 | 1.24 |
| 07/01 | 1,728 | 1,735 | 1,667 | 1,667 | +0.85% | 472,000 | 1383億6100万 | +0.85% | 15.02 | 1.2 |
| 06/28 | 1,660 | 1,667 | 1,649 | 1,653 | 0% | 246,800 | 1371億9900万 | +0.06% | 14.9 | 1.2 |
| 06/27 | 1,640 | 1,659 | 1,638 | 1,653 | +0.79% | 237,900 | 1371億9900万 | +0.06% | 14.9 | 1.2 |
| 06/26 | 1,632 | 1,655 | 1,631 | 1,640 | -1.8% | 202,300 | 1361億2000万 | -0.79% | 14.78 | 1.19 |
| 06/25 | 1,657 | 1,683 | 1,656 | 1,670 | +0.91% | 119,500 | 1386億1000万 | +0.97% | 15.05 | 1.22 |
| 06/24 | 1,655 | 1,665 | 1,652 | 1,655 | +0.3% | 102,700 | 1373億6500万 | 0% | 14.91 | 1.2 |
| 06/21 | 1,650 | 1,656 | 1,637 | 1,650 | +0.55% | 240,200 | 1369億5000万 | -0.36% | 14.87 | 1.2 |
| 06/20 | 1,647 | 1,651 | 1,632 | 1,641 | -0.36% | 127,400 | 1362億300万 | -0.97% | 14.79 | 1.19 |
| 06/19 | 1,634 | 1,654 | 1,625 | 1,647 | +1.42% | 208,600 | 1367億100万 | -0.72% | 14.84 | 1.2 |
| 06/18 | 1,629 | 1,635 | 1,620 | 1,624 | +0.56% | 124,200 | 1347億9200万 | -2.17% | 14.63 | 1.18 |
| 06/17 | 1,613 | 1,621 | 1,596 | 1,615 | -1.04% | 187,600 | 1340億4500万 | -3.35% | 14.55 | 1.18 |
| 06/14 | 1,600 | 1,638 | 1,600 | 1,632 | +1.56% | 275,500 | 1354億5600万 | -3.15% | 14.71 | 1.19 |
| 06/13 | 1,633 | 1,640 | 1,601 | 1,607 | -2.01% | 296,300 | 1333億8100万 | -5.36% | 14.48 | 1.17 |
| 06/12 | 1,646 | 1,664 | 1,640 | 1,640 | -0.36% | 219,100 | 1361億2000万 | -4.26% | 14.78 | 1.19 |
| 06/11 | 1,666 | 1,674 | 1,642 | 1,646 | -1.26% | 182,700 | 1366億1800万 | -4.63% | 14.83 | 1.2 |
| 06/10 | 1,635 | 1,667 | 1,635 | 1,667 | +2.02% | 137,500 | 1383億6100万 | -4.14% | 15.02 | 1.21 |
| 06/07 | 1,619 | 1,635 | 1,618 | 1,634 | +0.55% | 155,400 | 1356億2200万 | -6.68% | 14.72 | 1.19 |
| 06/06 | 1,631 | 1,647 | 1,622 | 1,625 | -0.37% | 152,500 | 1348億7500万 | -7.88% | 14.64 | 1.18 |
| 06/05 | 1,672 | 1,678 | 1,630 | 1,631 | -2.8% | 235,000 | 1353億7300万 | -8.27% | 14.7 | 1.19 |
| 06/04 | 1,680 | 1,702 | 1,667 | 1,678 | -2.27% | 275,500 | 1392億7400万 | -6.31% | 15.12 | 1.22 |
| 06/03 | 1,733 | 1,748 | 1,715 | 1,717 | -0.46% | 222,600 | 1425億1100万 | -4.61% | 15.47 | 1.25 |
| 05/31 | 1,691 | 1,726 | 1,670 | 1,725 | +2.01% | 466,400 | 1431億7500万 | -4.64% | 15.54 | 1.26 |
| 05/30 | 1,685 | 1,715 | 1,667 | 1,691 | +1.5% | 430,400 | 1403億5300万 | -6.93% | 15.24 | 1.23 |
| 05/29 | 1,670 | 1,710 | 1,664 | 1,666 | +0.3% | 442,600 | 1382億7800万 | -8.76% | 15.01 | 1.21 |
| 05/28 | 1,637 | 1,669 | 1,628 | 1,661 | +1.47% | 195,800 | 1378億6300万 | -9.48% | 14.97 | 1.21 |
| 05/27 | 1,637 | 1,638 | 1,608 | 1,637 | -0.43% | 226,200 | 1358億7100万 | -11.32% | 14.75 | 1.19 |
| 05/24 | 1,662 | 1,683 | 1,642 | 1,644 | -1.56% | 344,700 | 1364億5200万 | -11.42% | 14.81 | 1.2 |
| 05/23 | 1,662 | 1,673 | 1,645 | 1,670 | -0.42% | 285,400 | 1386億1000万 | -10.55% | 15.05 | 1.22 |
| 05/22 | 1,676 | 1,700 | 1,666 | 1,677 | -0.59% | 328,100 | 1391億9100万 | -10.7% | 15.11 | 1.22 |
| 05/21 | 1,679 | 1,724 | 1,679 | 1,687 | +0.48% | 367,400 | 1400億2100万 | -10.74% | 15.2 | 1.23 |
| 05/20 | 1,675 | 1,709 | 1,667 | 1,679 | +0.42% | 398,800 | 1393億5700万 | -11.63% | 15.13 | 1.22 |
| 05/17 | 1,668 | 1,705 | 1,663 | 1,672 | -2.11% | 451,000 | 1387億7600万 | -12.41% | 15.07 | 1.22 |
| 05/16 | 1,708 | 1,743 | 1,680 | 1,708 | +2.21% | 674,400 | 1417億6400万 | -10.95% | 15.39 | 1.24 |
| 05/15 | 1,738 | 1,748 | 1,671 | 1,671 | -11.96% | 944,600 | 1386億9300万 | -13.19% | 15.06 | 1.22 |
| 05/14 | 1,910 | 1,950 | 1,869 | 1,898 | -2.67% | 340,700 | 1575億3400万 | -1.81% | 17.1 | 1.38 |
| 05/13 | 1,960 | 1,966 | 1,931 | 1,950 | -1.32% | 251,100 | 1618億5000万 | +0.93% | 17.57 | 1.42 |
| 05/10 | 1,976 | 1,995 | 1,963 | 1,976 | +0.51% | 170,200 | 1640億800万 | +2.44% | 17.81 | 1.44 |
| 05/09 | 1,959 | 1,978 | 1,957 | 1,966 | -0.76% | 193,300 | 1631億7800万 | +2.13% | 17.72 | 1.43 |
| 05/08 | 1,952 | 1,984 | 1,947 | 1,981 | +1.07% | 207,200 | 1644億2300万 | +3.12% | 17.85 | 1.44 |
| 05/07 | 1,973 | 1,976 | 1,948 | 1,960 | -0.66% | 118,200 | 1626億8000万 | +2.19% | 17.66 | 1.43 |
| 05/02 | 1,958 | 1,973 | 1,944 | 1,973 | +0.71% | 130,700 | 1637億5900万 | +3.03% | 17.78 | 1.44 |
| 05/01 | 1,962 | 1,989 | 1,952 | 1,959 | -0.96% | 167,300 | 1625億9700万 | +2.4% | 17.65 | 1.43 |
| 04/30 | 1,969 | 1,990 | 1,944 | 1,978 | +1.96% | 307,600 | 1641億7400万 | +3.56% | 17.82 | 1.44 |
| 04/26 | 1,914 | 1,945 | 1,902 | 1,940 | +1.31% | 220,300 | 1610億2000万 | +1.73% | 17.48 | 1.41 |
| 04/25 | 1,935 | 1,962 | 1,912 | 1,915 | -1.24% | 241,500 | 1589億4500万 | +0.47% | 17.26 | 1.39 |
| 04/24 | 1,930 | 1,958 | 1,930 | 1,939 | +0.67% | 164,200 | 1609億3700万 | +1.73% | 17.47 | 1.41 |
| 04/23 | 1,944 | 1,998 | 1,905 | 1,926 | +0.42% | 260,200 | 1598億5800万 | +1.1% | 17.36 | 1.4 |
| 04/22 | 1,932 | 1,952 | 1,917 | 1,918 | +0.84% | 124,200 | 1591億9400万 | +0.63% | 17.28 | 1.4 |
| 04/19 | 1,914 | 1,946 | 1,871 | 1,902 | -0.63% | 252,000 | 1578億6600万 | -0.21% | 17.14 | 1.38 |
| 04/18 | 1,899 | 1,927 | 1,889 | 1,914 | +1.11% | 197,500 | 1588億6200万 | +0.42% | 17.25 | 1.39 |
| 04/17 | 1,911 | 1,921 | 1,870 | 1,893 | -0.99% | 243,200 | 1571億1900万 | -0.63% | 17.06 | 1.38 |
| 04/16 | 1,938 | 1,956 | 1,891 | 1,912 | -2.65% | 199,900 | 1586億9600万 | +0.42% | 17.23 | 1.39 |
| 04/15 | 1,925 | 1,970 | 1,917 | 1,964 | +0.15% | 213,700 | 1630億1200万 | +3.26% | 17.7 | 1.43 |
| 04/12 | 1,951 | 1,969 | 1,939 | 1,961 | +1.24% | 144,900 | 1627億6300万 | +3.26% | 17.67 | 1.43 |
| 04/11 | 1,886 | 1,937 | 1,882 | 1,937 | +1.68% | 125,600 | 1607億7100万 | +2.22% | 17.45 | 1.41 |
| 04/10 | 1,910 | 1,915 | 1,892 | 1,905 | +0.11% | 106,800 | 1581億1500万 | +0.63% | 17.17 | 1.39 |
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 | 830 4/9 | 189 2/12 | 3,652,000 2/12 | - | - | +20.91% 4/3 | -39.68% 2/12 |
| 2009年 3月期 | 415 6/5 | 125 2/27 | 2,133,000 6/4 | - | - | +29.71% 6/4 | -34.27% 10/8 |
| 2010年 3月期 | 272 8/17 | 147 4/28 4/27 他2件 | 2,868,000 9/9 | - | - | +36.16% 6/2 | -11.36% 11/24 |
| 2011年 3月期 | 320 1/11 | 140 3/15 | 5,834,000 1/11 | 280億9568万 | 122億9186万 | +20.97% 1/11 | -36.24% 3/15 |
| 2012年 3月期 | 467 6/16 6/15 | 247 4/8 | 12,065,000 6/17 | 410億213万 | 216億8635万 | +22.75% 6/1 | -16.71% 8/11 |
| 2013年 3月期 | 647 3/4 | 302 5/17 | 2,584,000 4/26 | 568億595万 | 265億1529万 | +25.24% 5/7 | -16.25% 4/2 |
| 2014年 3月期 | 1,119 1/20 | 474 4/8 | 3,608,000 5/2 | 982億4735万 | 416億1672万 | +26.33% 5/10 | -17.82% 3/24 |
| 2015年 3月期 | 995 3/9 | 605 8/8 | 3,461,000 6/3 | 825億8500万 | 531億1854万 | +17.44% 11/18 | -17.57% 5/19 |
| 2016年 3月期 | 1,114 3/23 | 688 7/9 | 2,305,000 5/15 | 924億6200万 | 571億400万 | +13.9% 8/10 | -13.89% 1/21 |
| 2017年 3月期 | 1,123 3/31 | 760 6/24 | 1,322,200 3/31 | 932億900万 | 630億8000万 | +8.76% 8/10 | -15.4% 6/24 |
| 2018年 3月期 | 1,710 11/13 | 1,010 5/12 | 1,568,400 5/19 | 1419億3000万 | 838億3000万 | +15.1% 11/13 | -15.9% 2/14 |
| 2019年 3月期 | 1,644 12/3 | 1,110 5/11 | 808,800 10/30 | 1364億5200万 | 921億3000万 | +13.22% 5/15 | -16.99% 12/25 |
| 2020年 3月期 | 1,504 5/27 | 992 3/17 3/16 | 934,400 3/13 | 1248億3200万 | 823億3600万 | +8.66% 5/27 | -15.75% 3/16 |
| 2021年 3月期 | 2,549 3/19 | 1,106 4/3 | 930,800 2/10 | 2115億6700万 | 917億9800万 | +14.81% 3/19 | -8.42% 2/18 |
| 2022年 3月期 | 2,436 4/12 | 1,267 3/9 | 873,800 5/14 | 2021億8800万 | 1051億6100万 | +8.65% 3/23 | -15.71% 5/20 |
| 2023年 3月期 | 1,568 5/16 | 1,191 1/16 1/5 | 724,200 11/10 | 1301億4400万 | 988億5300万 | +10% 8/4 | -7.75% 9/26 |
| 2024年 3月期 | 1,970 3/4 | 1,292 4/19 | 822,400 10/30 | 1635億1000万 | 1072億3600万 | +14.02% 12/5 | -7.02% 10/26 |
| 最新 | 1,616 2024/9/3 | 123,600 | 1341億2800万 | +0.19% 1,613 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -2%（0.98倍）
- 1985/12/28 vs 1984/12/27
- 23%（1.23倍）
- 1986/12/27 vs 1985/12/28
- 51%（1.51倍）
- 1987/12/28 vs 1986/12/27
- 116%（2.16倍）
- 1988/12/28 vs 1987/12/28
- -8%（0.92倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- 69%（1.69倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- 0%（1倍）
- 1994/12/30 vs 1993/12/30
- 64%（1.64倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- 1%（1.01倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 40%（1.4倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 89%（1.89倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/09/03 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
125円（2009/02/27） - 1193%（12.93倍）
1,616円（9/3）