株価チャート
株価
9/19
- 前日 (9/18)
- 1,751
- 始値
- 1,790
- 高値
- 1,809
- 安値
- 1,774
- 終値 +2.74%
- 1,799
- 出来高 +54.77%
- 272,700
乖離率
- 株価（5日）
移動平均値 - +2.62%
1,753 - 株価（25日）
移動平均値 - +2.62%
1,753 - 出来高（5日）
移動平均値 - +2.77%
265,340
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 | 1,790 | 1,809 | 1,774 | 1,799 | +2.74% | 272,700 | 1891億6398万 | +2.62% | 26.4 | 3.89 |
| 09/18 | 1,780 | 1,780 | 1,732 | 1,751 | +0.29% | 176,200 | 1841億1680万 | +0.23% | 25.7 | 3.79 |
| 09/17 | 1,770 | 1,787 | 1,722 | 1,746 | +0.06% | 368,600 | 1835億9106万 | +0.17% | 25.63 | 3.77 |
| 09/13 | 1,738 | 1,769 | 1,725 | 1,745 | +1.34% | 303,700 | 1834億8591万 | +0.23% | 25.61 | 3.77 |
| 09/12 | 1,722 | 1,735 | 1,694 | 1,722 | +4.36% | 205,500 | 1810億6747万 | -0.98% | 25.27 | 3.72 |
| 09/11 | 1,661 | 1,697 | 1,635 | 1,650 | -0.66% | 291,400 | 1734億9670万 | -5.06% | 24.22 | 3.57 |
| 09/10 | 1,677 | 1,686 | 1,647 | 1,661 | +0.12% | 260,400 | 1746億5335万 | -4.54% | 24.38 | 3.59 |
| 09/09 | 1,632 | 1,659 | 1,600 | 1,659 | -2.7% | 359,400 | 1744億4305万 | -4.27% | 24.35 | 3.59 |
| 09/06 | 1,725 | 1,728 | 1,677 | 1,705 | +1.19% | 405,500 | 1792億7993万 | -1.9% | 25.02 | 3.69 |
| 09/05 | 1,742 | 1,794 | 1,661 | 1,685 | -6.7% | 621,400 | 1771億7694万 | -3.6% | 24.73 | 3.64 |
| 09/04 | 1,830 | 1,858 | 1,797 | 1,806 | -3.94% | 444,000 | 1899億3万 | +2.56% | 26.51 | 3.9 |
| 09/03 | 1,830 | 1,897 | 1,830 | 1,880 | +2.9% | 305,900 | 1976億8109万 | +6.4% | 27.59 | 4.06 |
| 09/02 | 1,865 | 1,876 | 1,812 | 1,827 | +2.99% | 317,500 | 1921億817万 | +2.99% | 26.81 | 3.95 |
| 08/30 | 1,752 | 1,783 | 1,736 | 1,774 | +1.84% | 192,300 | 1865億3524万 | -0.22% | 26.04 | 3.84 |
| 08/29 | 1,723 | 1,743 | 1,716 | 1,742 | -0.23% | 271,600 | 1831億7046万 | -2.46% | 25.57 | 3.77 |
| 08/28 | 1,748 | 1,753 | 1,703 | 1,746 | -0.8% | 266,800 | 1835億9106万 | -2.89% | 25.63 | 3.77 |
| 08/27 | 1,745 | 1,767 | 1,730 | 1,760 | -0.17% | 140,600 | 1850億6315万 | -2.76% | 25.83 | 3.8 |
| 08/26 | 1,770 | 1,778 | 1,740 | 1,763 | -0.34% | 212,500 | 1853億7860万 | -3.19% | 25.88 | 3.81 |
| 08/23 | 1,784 | 1,798 | 1,759 | 1,769 | -0.62% | 191,200 | 1860億950万 | -3.65% | 25.96 | 3.82 |
| 08/22 | 1,766 | 1,789 | 1,758 | 1,780 | -0.61% | 173,400 | 1871億6614万 | -3.89% | 26.12 | 3.85 |
| 08/21 | 1,789 | 1,824 | 1,777 | 1,791 | -0.72% | 204,100 | 1883億2279万 | -4.17% | 26.29 | 3.87 |
| 08/20 | 1,815 | 1,815 | 1,784 | 1,804 | +1.63% | 152,500 | 1896億8973万 | -4.35% | 26.48 | 3.9 |
| 08/19 | 1,762 | 1,796 | 1,743 | 1,775 | -2.1% | 282,100 | 1866億4039万 | -6.73% | 26.05 | 3.84 |
| 08/16 | 1,770 | 1,842 | 1,769 | 1,813 | +8.17% | 422,800 | 1906億3607万 | -5.62% | 26.61 | 3.92 |
| 08/15 | 1,633 | 1,699 | 1,612 | 1,676 | +2.51% | 487,700 | 1762億3059万 | -13.56% | 24.6 | 3.62 |
| 08/14 | 1,703 | 1,709 | 1,614 | 1,635 | -1.68% | 758,800 | 1719億1946万 | -16.58% | 24 | 3.53 |
| 08/13 | 1,699 | 1,701 | 1,638 | 1,663 | -2.12% | 957,700 | 1748億6365万 | -16.01% | 24.41 | 3.6 |
| 08/09 | 1,735 | 1,763 | 1,662 | 1,699 | +0.53% | 491,900 | 1786億4903万 | -15.05% | 24.94 | 3.67 |
| 08/08 | 1,628 | 1,702 | 1,627 | 1,690 | -0.24% | 425,400 | 1777億268万 | -16.25% | 24.8 | 3.65 |
| 08/07 | 1,620 | 1,739 | 1,619 | 1,694 | -0.35% | 342,000 | 1781億2328万 | -16.88% | 24.86 | 3.66 |
| 08/06 | 1,647 | 1,722 | 1,642 | 1,700 | +13.33% | 410,600 | 1787億5418万 | -17.32% | 24.95 | 3.68 |
| 08/05 | 1,640 | 1,686 | 1,467 | 1,500 | -15.45% | 470,100 | 1577億2428万 | -27.75% | 22.02 | 3.24 |
| 08/02 | 1,840 | 1,847 | 1,767 | 1,774 | -9.44% | 362,900 | 1865億3524万 | -15.72% | 26.04 | 3.84 |
| 08/01 | 2,000 | 2,006 | 1,939 | 1,959 | -1.95% | 305,200 | 2059億8790万 | -7.64% | 28.75 | 4.24 |
| 07/31 | 1,921 | 2,008 | 1,904 | 1,998 | +1.16% | 409,400 | 2100億8874万 | -6.2% | 29.32 | 4.32 |
| 07/30 | 2,020 | 2,020 | 1,947 | 1,975 | -3.09% | 320,400 | 2076億7030万 | -7.41% | 28.99 | 4.27 |
| 07/29 | 1,966 | 2,038 | 1,962 | 2,038 | +5.65% | 184,600 | 2142億9472万 | -4.68% | 29.91 | 4.41 |
| 07/26 | 1,941 | 1,965 | 1,922 | 1,929 | -2.03% | 286,900 | 2028億3342万 | -9.9% | 28.31 | 4.17 |
| 07/25 | 2,013 | 2,015 | 1,951 | 1,969 | -4.18% | 311,700 | 2070億3940万 | -8.33% | 28.9 | 4.26 |
| 07/24 | 2,023 | 2,078 | 2,020 | 2,055 | +0.64% | 240,100 | 2160億8226万 | -4.51% | 30.16 | 4.44 |
| 07/23 | 2,050 | 2,066 | 2,033 | 2,042 | +0.59% | 256,800 | 2147億1531万 | -5.02% | 29.97 | 4.41 |
| 07/22 | 2,119 | 2,123 | 2,025 | 2,030 | -5.36% | 319,000 | 2134億5352万 | -5.45% | 29.79 | 4.39 |
| 07/19 | 2,141 | 2,185 | 2,137 | 2,145 | -0.6% | 162,100 | 2255億4572万 | +0.14% | 31.48 | 4.64 |
| 07/18 | 2,139 | 2,194 | 2,132 | 2,158 | -2.35% | 327,300 | 2269億1266万 | +1.27% | 31.67 | 4.67 |
| 07/17 | 2,235 | 2,249 | 2,185 | 2,210 | -0.81% | 256,100 | 2323億8043万 | +4.2% | 32.44 | 4.78 |
| 07/16 | 2,213 | 2,229 | 2,174 | 2,228 | +0.27% | 207,600 | 2342億7313万 | +5.64% | 32.7 | 4.82 |
| 07/12 | 2,190 | 2,237 | 2,177 | 2,222 | +0.41% | 201,900 | 2336億4223万 | +5.96% | 32.61 | 4.8 |
| 07/11 | 2,277 | 2,277 | 2,213 | 2,213 | -2.81% | 342,100 | 2326億9588万 | +6.24% | 32.48 | 4.78 |
| 07/10 | 2,200 | 2,277 | 2,200 | 2,277 | +4.02% | 374,700 | 2394億2545万 | +10.05% | 33.42 | 4.92 |
| 07/09 | 2,162 | 2,205 | 2,162 | 2,189 | +1.96% | 197,400 | 2301億7229万 | +6.57% | 32.13 | 4.73 |
| 07/08 | 2,146 | 2,168 | 2,126 | 2,147 | -0.69% | 258,700 | 2257億5601万 | +4.99% | 31.51 | 4.64 |
| 07/05 | 2,154 | 2,175 | 2,144 | 2,162 | +0.75% | 153,400 | 2273億3326万 | +6.24% | 31.73 | 4.67 |
| 07/04 | 2,190 | 2,193 | 2,132 | 2,146 | -1.47% | 199,400 | 2256億5086万 | +5.87% | 31.5 | 4.64 |
| 07/03 | 2,152 | 2,185 | 2,143 | 2,178 | +0.88% | 170,200 | 2290億1565万 | +7.98% | 31.97 | 4.71 |
| 07/02 | 2,161 | 2,173 | 2,135 | 2,159 | -1.68% | 275,000 | 2270億1781万 | +7.52% | 31.69 | 4.67 |
| 07/01 | 2,244 | 2,260 | 2,196 | 2,196 | -0.81% | 398,100 | 2309億834万 | +9.75% | 32.23 | 4.75 |
| 06/28 | 2,235 | 2,272 | 2,214 | 2,214 | +0.87% | 492,800 | 2328億103万 | +10.98% | 32.49 | 4.79 |
| 06/27 | 2,164 | 2,203 | 2,164 | 2,195 | +1.01% | 386,900 | 2308億319万 | +10.58% | 32.22 | 4.75 |
| 06/26 | 2,110 | 2,181 | 2,110 | 2,173 | +4.47% | 517,000 | 2284億8990万 | +9.8% | 31.89 | 4.7 |
| 06/25 | 2,077 | 2,114 | 2,064 | 2,080 | -0.19% | 253,500 | 2187億1100万 | +5.37% | 30.53 | 4.5 |
| 06/24 | 2,108 | 2,124 | 2,061 | 2,084 | -1.47% | 297,000 | 2191億3159万 | +5.41% | 30.59 | 4.51 |
| 06/21 | 2,121 | 2,161 | 2,094 | 2,115 | +0.33% | 470,200 | 2223億9123万 | +6.76% | 31.04 | 4.57 |
| 06/20 | 2,062 | 2,130 | 2,052 | 2,108 | +1.59% | 422,200 | 2216億5518万 | +6.2% | 30.94 | 4.56 |
| 06/19 | 2,060 | 2,104 | 2,060 | 2,075 | +2.93% | 522,200 | 2181億8525万 | +4.32% | 30.45 | 4.49 |
| 06/18 | 1,986 | 2,026 | 1,979 | 2,016 | +3.49% | 454,000 | 2119億8143万 | +1.2% | 29.59 | 4.36 |
| 06/17 | 1,915 | 1,960 | 1,902 | 1,948 | +2.04% | 313,100 | 2048億3126万 | -2.6% | 28.59 | 4.21 |
| 06/14 | 1,854 | 1,935 | 1,852 | 1,909 | +1.92% | 350,400 | 2007億3043万 | -5.4% | 28.02 | 4.13 |
| 06/13 | 1,931 | 1,933 | 1,873 | 1,873 | -1.32% | 276,900 | 1969億4505万 | -8.01% | 27.49 | 4.05 |
| 06/12 | 1,933 | 1,940 | 1,892 | 1,898 | -0.84% | 188,800 | 1995億7378万 | -7.59% | 27.86 | 4.1 |
| 06/11 | 1,937 | 1,947 | 1,906 | 1,914 | -1.14% | 253,600 | 2012億5618万 | -7.58% | 28.09 | 4.14 |
| 06/10 | 1,852 | 1,954 | 1,852 | 1,936 | +4.09% | 303,500 | 2035億6947万 | -7.28% | 28.41 | 4.19 |
| 06/07 | 1,863 | 1,890 | 1,847 | 1,860 | -0.96% | 235,900 | 1955億7810万 | -11.43% | 27.3 | 4.02 |
| 06/06 | 1,924 | 1,934 | 1,863 | 1,878 | -0.9% | 200,600 | 1974億7079万 | -11.25% | 27.56 | 4.06 |
| 06/05 | 1,954 | 1,962 | 1,889 | 1,895 | -3.37% | 195,200 | 1992億5834万 | -11.07% | 27.81 | 4.1 |
| 06/04 | 1,905 | 1,975 | 1,905 | 1,961 | +2.51% | 261,100 | 2061億9820万 | -8.49% | 28.78 | 4.24 |
| 06/03 | 1,936 | 1,979 | 1,913 | 1,913 | -1.59% | 256,600 | 2011億5103万 | -11.23% | 28.08 | 4.14 |
| 05/31 | 1,920 | 1,966 | 1,896 | 1,944 | +2.26% | 364,900 | 2044億1066万 | -10.37% | 28.53 | 4.2 |
| 05/30 | 1,875 | 1,930 | 1,856 | 1,901 | -2.46% | 297,100 | 1998億8923万 | -12.76% | 27.9 | 4.11 |
| 05/29 | 2,009 | 2,021 | 1,939 | 1,949 | -2.45% | 412,400 | 2049億3641万 | -11% | 28.61 | 4.21 |
| 05/28 | 2,027 | 2,034 | 1,982 | 1,998 | -1.53% | 374,600 | 2100億8874万 | -9.22% | 29.32 | 4.32 |
| 05/27 | 1,997 | 2,063 | 1,988 | 2,029 | +2.79% | 353,100 | 2133億4837万 | -8.36% | 29.78 | 4.39 |
| 05/24 | 2,010 | 2,026 | 1,974 | 1,974 | -3.52% | 331,000 | 2075億6515万 | -11.32% | 28.97 | 4.27 |
| 05/23 | 2,071 | 2,077 | 2,022 | 2,046 | -0.53% | 283,100 | 2151億3591万 | -8.78% | 30.03 | 4.42 |
| 05/22 | 2,129 | 2,129 | 2,055 | 2,057 | -3.74% | 331,700 | 2162億9256万 | -8.86% | 30.19 | 4.45 |
| 05/21 | 2,207 | 2,224 | 2,136 | 2,137 | -2.91% | 301,200 | 2247億452万 | -5.86% | 31.36 | 4.62 |
| 05/20 | 2,216 | 2,257 | 2,194 | 2,201 | -0.23% | 345,800 | 2314億3409万 | -3.51% | 32.3 | 4.76 |
| 05/17 | 2,183 | 2,252 | 2,179 | 2,206 | +0.23% | 369,500 | 2319億5984万 | -3.67% | 32.38 | 4.77 |
| 05/16 | 2,220 | 2,241 | 2,169 | 2,201 | +2.37% | 374,200 | 2314億3409万 | -4.22% | 32.3 | 4.76 |
| 05/15 | 2,266 | 2,289 | 2,117 | 2,150 | -3.63% | 644,000 | 2260億7146万 | -6.72% | 31.56 | 4.65 |
| 05/14 | 2,201 | 2,305 | 2,142 | 2,231 | -6.96% | 1,169,700 | 2345億8857万 | -3.71% | 32.74 | 4.82 |
| 05/13 | 2,356 | 2,404 | 2,331 | 2,398 | +1.87% | 293,500 | 2521億4854万 | +3.01% | 35.2 | 5.18 |
| 05/10 | 2,317 | 2,355 | 2,311 | 2,354 | +1.95% | 241,400 | 2475億2197万 | +0.99% | 34.55 | 5.09 |
| 05/09 | 2,325 | 2,358 | 2,299 | 2,309 | -1.54% | 173,400 | 2427億9024万 | -1.16% | 33.89 | 4.99 |
| 05/08 | 2,320 | 2,358 | 2,318 | 2,345 | +1.16% | 258,200 | 2465億7562万 | -0.04% | 34.42 | 5.07 |
| 05/07 | 2,278 | 2,322 | 2,252 | 2,318 | +3.07% | 173,900 | 2437億3658万 | -1.28% | 34.02 | 5.01 |
| 05/02 | 2,278 | 2,284 | 2,242 | 2,249 | -0.49% | 291,600 | 2364億8127万 | -4.38% | 33.01 | 4.86 |
| 05/01 | 2,232 | 2,278 | 2,227 | 2,260 | +0.27% | 293,500 | 2376億3791万 | -4.12% | 33.17 | 4.89 |
| 04/30 | 2,237 | 2,263 | 2,187 | 2,254 | +2.55% | 374,700 | 2370億701万 | -4.49% | 33.08 | 4.87 |
| 04/26 | 2,252 | 2,290 | 2,180 | 2,198 | -2.48% | 650,000 | 2311億1864万 | -7.02% | 32.26 | 4.75 |
| 04/25 | 2,210 | 2,264 | 2,180 | 2,254 | -0.27% | 279,600 | 2370億701万 | -4.97% | 33.08 | 4.87 |
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 | |
| 2012年 3月期 | 112 4,030 3/26 | 62 2,247 2/21 | 15,534,000 431,500 3/22 | 96億236万 | 53億5397万 | +57.02% 3/22 | -8.23% 4/27 |
| 2013年 3月期 | 86 3,080 3/21 3,090 3/19 | 44 1,571 10/31 | 4,654,800 129,300 4/24 | 73億6260万 | 37億4325万 | +23.41% 3/19 | -22.52% 5/18 |
| 2014年 3月期 | 162 2,919 9/17 | 61 1,111 4/2 1,106 4/1 | 2,185,200 121,400 10/3 | 139億1031万 | 52億7057万 | +36.2% 9/17 | -12.85% 6/7 |
| 2015年 3月期 | 334 2,001 11/28 | 104 1,880 5/22 1,878 5/21 | 2,341,200 390,200 11/28 | 336億8667万 | 105億4988万 | +31.26% 7/2 | -13.44% 2/17 |
| 2016年 3月期 | 543 3,260 3/31 | 260 1,563 5/11 1,562 5/8 他2件 | 1,683,000 280,500 5/14 | 571億3123万 | 273億9144万 | +23.77% 3/15 | -16.65% 2/12 |
| 2017年 3月期 | 699 4,195 7/12 | 430 2,579 5/2 | 1,620,000 270,000 5/31 | 735億1703万 | 451億9676万 | +15.94% 6/8 | -12.67% 8/17 |
| 2018年 3月期 | 1,550 2/28 | 521 1,563 4/13 | 1,354,500 451,500 10/20 | 1629億8175万 | 547億8289万 | +19.38% 1/9 | -9.19% 2/14 |
| 2019年 3月期 | 1,867 6/19 | 919 12/25 | 1,261,300 9/21 | 1963億1415万 | 966億3240万 | +24.26% 2/14 | -18.57% 12/25 |
| 2020年 3月期 | 1,923 1/14 | 1,023 3/17 | 1,431,100 8/8 | 2022億252万 | 1075億6795万 | +17.34% 4/17 | -22.42% 3/16 |
| 2021年 3月期 | 1,806 7/7 | 1,232 3/11 | 1,159,600 9/28 | 1899億3万 | 1295億4420万 | +19.78% 1/14 | -11.28% 8/28 |
| 2022年 3月期 | 1,930 12/22 | 1,145 5/17 | 933,300 9/28 | 2029億3857万 | 1203億9620万 | +14.58% 12/21 | -15.1% 1/27 |
| 2023年 3月期 | 2,549 11/16 | 1,658 4/7 | 706,900 11/10 | 2680億2612万 | 1743億3790万 | +24.51% 11/16 | -12.95% 12/23 |
| 2024年 3月期 | 2,743 2/6 | 1,701 5/15 | 1,840,100 5/22 | 2884億2513万 | 1788億5933万 | +13.3% 11/30 | -12.01% 5/15 |
| 最新 | 1,799 2024/9/19 | 272,700 | 1891億6398万 | +2.62% 1,753 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 103%（2.03倍）
- 2014/12/30 vs 2013/12/30
- 158%（2.58倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 126%（2.26倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 71%（1.71倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/09/19 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
44円（2012/10/31） - 4022%（41.22倍）
1,799円（9/19）