株価チャート
株価
9/18
- 前日 (9/17)
- 1,117
- 始値
- 1,122
- 高値
- 1,128
- 安値
- 1,099
- 終値 -0.54%
- 1,111
- 出来高 -41.96%
- 71,500
乖離率
- 株価（5日）
移動平均値 - +1.28%
1,097 - 株価（25日）
移動平均値 - +4.91%
1,059 - 出来高（5日）
移動平均値 - -0.25%
71,680
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 | 1,122 | 1,128 | 1,099 | 1,111 | -0.54% | 71,500 | 363億6614万 | +4.91% | 19.59 | 0.52 |
| 09/17 | 1,095 | 1,136 | 1,095 | 1,117 | +2.1% | 123,200 | 365億6253万 | +5.68% | 19.7 | 0.52 |
| 09/13 | 1,083 | 1,099 | 1,082 | 1,094 | +0.18% | 54,700 | 358億968万 | +3.89% | 19.29 | 0.51 |
| 09/12 | 1,090 | 1,099 | 1,083 | 1,092 | +1.77% | 52,100 | 357億4421万 | +4.3% | 19.26 | 0.51 |
| 09/11 | 1,090 | 1,094 | 1,065 | 1,073 | -1.56% | 56,900 | 351億2229万 | +2.98% | 18.92 | 0.5 |
| 09/10 | 1,072 | 1,099 | 1,072 | 1,090 | +1.21% | 52,400 | 356億7875万 | +4.91% | 19.22 | 0.51 |
| 09/09 | 1,067 | 1,092 | 1,054 | 1,077 | +0.47% | 86,300 | 352億5322万 | +4.36% | 18.99 | 0.5 |
| 09/06 | 1,082 | 1,085 | 1,068 | 1,072 | -0.92% | 44,200 | 350億8956万 | +4.28% | 18.9 | 0.5 |
| 09/05 | 1,060 | 1,097 | 1,051 | 1,082 | +2.08% | 54,500 | 354億1688万 | +5.36% | 19.08 | 0.51 |
| 09/04 | 1,069 | 1,071 | 1,052 | 1,060 | -1.58% | 71,100 | 346億9676万 | +3.21% | 18.69 | 0.5 |
| 09/03 | 1,070 | 1,085 | 1,070 | 1,077 | +0.65% | 36,900 | 352億5322万 | +4.87% | 18.99 | 0.5 |
| 09/02 | 1,071 | 1,085 | 1,070 | 1,070 | 0% | 38,500 | 350億2409万 | +4.29% | 18.87 | 0.5 |
| 08/30 | 1,058 | 1,075 | 1,058 | 1,070 | +1.13% | 36,500 | 350億2409万 | +4.39% | 18.87 | 0.5 |
| 08/29 | 1,050 | 1,059 | 1,049 | 1,058 | +0.09% | 29,700 | 346億3130万 | +3.42% | 18.66 | 0.5 |
| 08/28 | 1,047 | 1,057 | 1,034 | 1,057 | +0.28% | 39,500 | 345億9856万 | +3.22% | 18.64 | 0.49 |
| 08/27 | 1,049 | 1,067 | 1,046 | 1,054 | +0.48% | 50,400 | 345億37万 | +2.93% | 18.59 | 0.49 |
| 08/26 | 1,031 | 1,050 | 1,031 | 1,049 | +2.64% | 108,600 | 343億3670万 | +2.34% | 18.5 | 0.49 |
| 08/23 | 1,030 | 1,030 | 1,014 | 1,022 | -0.78% | 40,500 | 334億5292万 | -0.49% | 18.02 | 0.48 |
| 08/22 | 1,021 | 1,034 | 1,014 | 1,030 | +1.58% | 71,300 | 337億1478万 | +0.1% | 18.16 | 0.48 |
| 08/21 | 1,016 | 1,020 | 1,006 | 1,014 | -1.17% | 15,100 | 331億9105万 | -1.65% | 17.88 | 0.47 |
| 08/20 | 1,028 | 1,028 | 1,022 | 1,026 | +1.28% | 18,000 | 335億8385万 | -0.68% | 18.09 | 0.48 |
| 08/19 | 1,031 | 1,031 | 1,007 | 1,013 | -1.46% | 38,200 | 331億5832万 | -2.03% | 17.86 | 0.47 |
| 08/16 | 1,030 | 1,035 | 1,026 | 1,028 | 0% | 47,400 | 336億4931万 | -0.77% | 18.13 | 0.48 |
| 08/15 | 1,030 | 1,032 | 1,020 | 1,028 | +0.78% | 45,900 | 336億4931万 | -0.77% | 18.13 | 0.48 |
| 08/14 | 1,041 | 1,041 | 1,017 | 1,020 | -2.58% | 40,000 | 333億8745万 | -1.64% | 17.99 | 0.48 |
| 08/13 | 1,028 | 1,052 | 1,019 | 1,047 | +3.05% | 71,400 | 342億7124万 | +0.96% | 18.46 | 0.49 |
| 08/09 | 983 | 1,021 | 950 | 1,016 | +6.95% | 171,400 | 332億5652万 | -2.03% | 17.92 | 0.48 |
| 08/08 | 960 | 968 | 950 | 950 | -2.06% | 46,100 | 310億9616万 | -8.57% | 16.75 | 0.44 |
| 08/07 | 975 | 996 | 962 | 970 | -2.22% | 81,900 | 317億5081万 | -7% | 17.11 | 0.45 |
| 08/06 | 960 | 992 | 951 | 992 | +7.83% | 137,400 | 324億7093万 | -5.16% | 17.49 | 0.46 |
| 08/05 | 971 | 975 | 874 | 920 | -6.69% | 213,100 | 301億1417万 | -12.3% | 16.22 | 0.43 |
| 08/02 | 1,025 | 1,030 | 986 | 986 | -5.19% | 98,500 | 322億7454万 | -6.54% | 17.39 | 0.46 |
| 08/01 | 1,077 | 1,077 | 1,036 | 1,040 | -4.59% | 47,500 | 340億4211万 | -1.61% | 18.34 | 0.49 |
| 07/31 | 1,052 | 1,091 | 1,047 | 1,090 | +3.61% | 72,800 | 356億7875万 | +3.02% | 19.22 | 0.51 |
| 07/30 | 1,052 | 1,054 | 1,042 | 1,052 | 0% | 43,900 | 344億3490万 | -0.47% | 18.55 | 0.49 |
| 07/29 | 1,050 | 1,055 | 1,045 | 1,052 | +1.45% | 32,600 | 344億3490万 | -0.57% | 18.55 | 0.49 |
| 07/26 | 1,043 | 1,049 | 1,030 | 1,037 | +0.39% | 59,100 | 339億4391万 | -1.98% | 18.29 | 0.49 |
| 07/25 | 1,058 | 1,058 | 1,033 | 1,033 | -2.91% | 61,400 | 338億1298万 | -2.36% | 18.22 | 0.48 |
| 07/24 | 1,071 | 1,084 | 1,058 | 1,064 | -0.28% | 58,800 | 348億2769万 | +0.47% | 18.76 | 0.5 |
| 07/23 | 1,081 | 1,083 | 1,067 | 1,067 | -1.3% | 22,900 | 349億2589万 | +0.85% | 18.82 | 0.5 |
| 07/22 | 1,091 | 1,094 | 1,076 | 1,081 | -0.92% | 50,100 | 353億8415万 | +2.37% | 19.06 | 0.51 |
| 07/19 | 1,073 | 1,091 | 1,073 | 1,091 | +1.77% | 61,100 | 357億1148万 | +3.41% | 19.24 | 0.51 |
| 07/18 | 1,072 | 1,086 | 1,067 | 1,072 | -1.29% | 79,500 | 350億8956万 | +1.9% | 18.9 | 0.5 |
| 07/17 | 1,061 | 1,086 | 1,061 | 1,086 | +2.45% | 83,900 | 355億4782万 | +3.33% | 19.15 | 0.51 |
| 07/16 | 1,069 | 1,070 | 1,057 | 1,060 | +0.47% | 30,200 | 346億9676万 | +1.05% | 18.69 | 0.5 |
| 07/12 | 1,059 | 1,068 | 1,049 | 1,055 | -0.57% | 32,200 | 345億3310万 | +0.57% | 18.6 | 0.49 |
| 07/11 | 1,049 | 1,065 | 1,041 | 1,061 | +2.51% | 63,000 | 347億2950万 | +1.34% | 18.71 | 0.5 |
| 07/10 | 1,038 | 1,041 | 1,033 | 1,035 | -0.29% | 38,800 | 338億7844万 | -0.96% | 18.25 | 0.48 |
| 07/09 | 1,032 | 1,044 | 1,032 | 1,038 | +0.78% | 34,100 | 339億7664万 | -0.57% | 18.3 | 0.49 |
| 07/08 | 1,053 | 1,053 | 1,030 | 1,030 | -1.15% | 25,700 | 337億1478万 | -1.34% | 18.16 | 0.48 |
| 07/05 | 1,070 | 1,070 | 1,042 | 1,042 | -2.43% | 62,800 | 341億757万 | -0.19% | 18.37 | 0.49 |
| 07/04 | 1,068 | 1,068 | 1,057 | 1,068 | +1.14% | 38,400 | 349億5863万 | +2.4% | 18.83 | 0.5 |
| 07/03 | 1,059 | 1,060 | 1,049 | 1,056 | +0.48% | 24,800 | 345億6583万 | +1.44% | 18.62 | 0.49 |
| 07/02 | 1,065 | 1,065 | 1,051 | 1,051 | -0.76% | 32,600 | 344億217万 | +1.15% | 18.53 | 0.49 |
| 07/01 | 1,065 | 1,066 | 1,057 | 1,059 | -0.09% | 29,400 | 346億6403万 | +1.92% | 18.67 | 0.5 |
| 06/28 | 1,060 | 1,066 | 1,047 | 1,060 | +0.66% | 55,000 | 346億9676万 | +2.12% | 18.69 | 0.5 |
| 06/27 | 1,061 | 1,062 | 1,046 | 1,053 | -0.85% | 33,100 | 344億6763万 | +1.64% | 18.57 | 0.49 |
| 06/26 | 1,060 | 1,065 | 1,047 | 1,062 | -0.47% | 41,200 | 347億6223万 | +2.61% | 18.73 | 0.5 |
| 06/25 | 1,075 | 1,075 | 1,061 | 1,067 | +0.19% | 65,600 | 349億2589万 | +3.29% | 18.82 | 0.5 |
| 06/24 | 1,057 | 1,066 | 1,055 | 1,065 | +1.72% | 49,300 | 348億6043万 | +3.2% | 18.78 | 0.5 |
| 06/21 | 1,046 | 1,058 | 1,041 | 1,047 | +0.1% | 55,000 | 342億7124万 | +1.65% | 18.46 | 0.49 |
| 06/20 | 1,056 | 1,059 | 1,041 | 1,046 | -0.95% | 32,900 | 342億3850万 | +1.65% | 18.45 | 0.49 |
| 06/19 | 1,047 | 1,060 | 1,047 | 1,056 | +0.76% | 34,600 | 345億6583万 | +2.62% | 18.62 | 0.49 |
| 06/18 | 1,030 | 1,049 | 1,030 | 1,048 | +2.44% | 34,800 | 343億397万 | +2.04% | 18.48 | 0.49 |
| 06/17 | 1,036 | 1,040 | 1,012 | 1,023 | -0.87% | 39,200 | 334億8565万 | -0.39% | 18.04 | 0.48 |
| 06/14 | 1,024 | 1,037 | 1,024 | 1,032 | +1.08% | 50,800 | 337億8024万 | +0.29% | 18.2 | 0.48 |
| 06/13 | 1,050 | 1,052 | 1,015 | 1,021 | -2.58% | 62,900 | 334億2018万 | -0.97% | 18 | 0.48 |
| 06/12 | 1,047 | 1,056 | 1,041 | 1,048 | +0.1% | 46,900 | 343億397万 | +1.45% | 18.48 | 0.49 |
| 06/11 | 1,050 | 1,060 | 1,042 | 1,047 | +0.19% | 65,000 | 342億7124万 | +1.36% | 18.46 | 0.49 |
| 06/10 | 1,023 | 1,048 | 1,021 | 1,045 | +2.85% | 56,400 | 342億577万 | +1.16% | 18.43 | 0.49 |
| 06/07 | 1,024 | 1,028 | 1,010 | 1,016 | +0.79% | 77,900 | 332億5652万 | -1.74% | 17.92 | 0.48 |
| 06/06 | 1,015 | 1,017 | 1,006 | 1,008 | -0.4% | 35,700 | 329億9466万 | -2.8% | 17.78 | 0.47 |
| 06/05 | 1,024 | 1,024 | 1,006 | 1,012 | -1.65% | 44,500 | 331億2559万 | -2.6% | 17.85 | 0.47 |
| 06/04 | 1,032 | 1,039 | 1,028 | 1,029 | -0.77% | 31,800 | 336億8205万 | -1.15% | 18.15 | 0.48 |
| 06/03 | 1,035 | 1,042 | 1,032 | 1,037 | +0.97% | 43,700 | 339億4391万 | -0.48% | 18.29 | 0.49 |
| 05/31 | 1,021 | 1,032 | 1,018 | 1,027 | +1.08% | 33,500 | 336億1658万 | -1.44% | 18.11 | 0.48 |
| 05/30 | 1,007 | 1,019 | 1,001 | 1,016 | +0.59% | 22,500 | 332億5652万 | -2.59% | 17.92 | 0.48 |
| 05/29 | 1,022 | 1,024 | 1,007 | 1,010 | -1.85% | 24,100 | 330億6012万 | -3.26% | 17.81 | 0.47 |
| 05/28 | 1,039 | 1,039 | 1,025 | 1,029 | -0.96% | 32,800 | 336億8205万 | -1.44% | 18.15 | 0.48 |
| 05/27 | 1,039 | 1,039 | 1,030 | 1,039 | +0.97% | 23,200 | 340億937万 | -0.57% | 18.32 | 0.49 |
| 05/24 | 1,019 | 1,033 | 1,013 | 1,029 | +0.68% | 26,700 | 336億8205万 | -1.63% | 18.15 | 0.48 |
| 05/23 | 1,015 | 1,027 | 1,008 | 1,022 | +0.79% | 33,800 | 334億5292万 | -2.39% | 18.02 | 0.48 |
| 05/22 | 1,023 | 1,026 | 1,014 | 1,014 | -0.88% | 30,300 | 331億9105万 | -3.43% | 17.88 | 0.47 |
| 05/21 | 1,033 | 1,034 | 1,018 | 1,023 | -0.97% | 33,500 | 334億8565万 | -2.76% | 18.04 | 0.48 |
| 05/20 | 1,024 | 1,039 | 1,024 | 1,033 | +0.88% | 39,400 | 338億1298万 | -2.09% | 18.22 | 0.48 |
| 05/17 | 1,023 | 1,028 | 1,012 | 1,024 | -0.19% | 21,700 | 335億1838万 | -3.03% | 18.06 | 0.48 |
| 05/16 | 1,030 | 1,030 | 1,009 | 1,026 | +0.2% | 71,100 | 335億8385万 | -2.84% | 18.09 | 0.48 |
| 05/15 | 1,062 | 1,083 | 1,004 | 1,024 | -2.57% | 124,700 | 335億1838万 | -3.03% | 18.06 | 0.48 |
| 05/14 | 1,063 | 1,065 | 1,044 | 1,051 | -1.68% | 42,200 | 344億217万 | -0.38% | 18.53 | 0.49 |
| 05/13 | 1,070 | 1,072 | 1,058 | 1,069 | -0.09% | 28,300 | 349億9136万 | +1.42% | 18.85 | 0.5 |
| 05/10 | 1,070 | 1,075 | 1,061 | 1,070 | +0.28% | 25,500 | 350億2409万 | +1.81% | 18.87 | 0.5 |
| 05/09 | 1,048 | 1,069 | 1,048 | 1,067 | +1.81% | 31,600 | 349億2589万 | +1.72% | 18.82 | 0.5 |
| 05/08 | 1,057 | 1,062 | 1,046 | 1,048 | -1.23% | 24,700 | 343億397万 | +0.19% | 18.48 | 0.49 |
| 05/07 | 1,069 | 1,069 | 1,059 | 1,061 | -0.75% | 18,100 | 347億2950万 | +1.53% | 18.71 | 0.5 |
| 05/02 | 1,077 | 1,078 | 1,066 | 1,069 | -0.65% | 14,100 | 349億9136万 | +2.49% | 18.85 | 0.5 |
| 05/01 | 1,072 | 1,076 | 1,064 | 1,076 | -0.28% | 22,600 | 352億2049万 | +3.16% | 18.97 | 0.5 |
| 04/30 | 1,060 | 1,081 | 1,053 | 1,079 | +2.37% | 43,400 | 353億1869万 | +3.65% | 19.03 | 0.5 |
| 04/26 | 1,046 | 1,054 | 1,039 | 1,054 | +0.67% | 29,700 | 345億37万 | +1.44% | 18.59 | 0.49 |
| 04/25 | 1,054 | 1,054 | 1,043 | 1,047 | -0.57% | 23,700 | 342億7124万 | +0.87% | 18.46 | 0.49 |
| 04/24 | 1,040 | 1,057 | 1,037 | 1,053 | +1.54% | 40,200 | 344億6763万 | +1.45% | 18.57 | 0.49 |
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 | 3,000 10/10 | 1,281 2/20 | 629,000 2/28 | - | - | +21.42% 3/28 | -24.52% 1/15 |
| 2009年 3月期 | 2,525 8/18 | 682 2/24 2/23 | 526,000 1/30 | - | - | +28.42% 6/5 | -45.2% 10/8 |
| 2010年 3月期 | 1,250 6/11 | 790 12/10 | 382,000 8/5 | - | - | +16.68% 5/28 | -16.71% 7/13 |
| 2011年 3月期 | 1,260 1/17 | 760 3/17 | 445,000 5/31 | 412億4332万 | 248億7692万 | +14.55% 1/14 | -28.46% 3/15 |
| 2012年 3月期 | 1,148 7/26 7/22 | 780 10/5 | 493,000 6/21 | 375億7725万 | 255億3158万 | +19.42% 6/23 | -14.12% 8/19 |
| 2013年 3月期 | 950 3/7 | 517 9/6 | 353,000 11/2 | 310億9616万 | 169億2285万 | +18.42% 11/30 | -15.48% 6/4 |
| 2014年 3月期 | 1,085 1/20 | 782 6/7 | 251,000 11/11 | 355億1508万 | 255億9704万 | +11.33% 5/20 | -13.05% 6/7 |
| 2015年 3月期 | 1,100 3/31 | 847 8/8 | 268,000 4/2 | 360億608万 | 277億2468万 | +9.11% 9/19 | -9.37% 10/17 |
| 2016年 3月期 | 1,225 8/5 | 702 2/12 | 113,400 6/9 | 400億9768万 | 229億7842万 | +10.16% 11/19 | -15.83% 8/25 |
| 2017年 3月期 | 985 3/28 | 734 6/24 | 137,500 10/28 | 322億4180万 | 240億2587万 | +9.05% 9/29 | -12.26% 6/24 |
| 2018年 3月期 | 1,266 12/18 | 886 4/10 | 131,400 1/16 | 414億3972万 | 290億126万 | +9.73% 11/16 | -9.21% 2/15 |
| 2019年 3月期 | 1,253 9/26 | 726 12/25 | 233,300 10/30 | 410億1419万 | 237億6401万 | +10.1% 9/26 | -20.47% 12/25 |
| 2020年 3月期 | 1,045 1/7 12/20 | 620 3/13 | 95,500 10/24 | 342億577万 | 202億9433万 | +9.56% 9/11 | -24.31% 3/13 |
| 2021年 3月期 | 968 10/22 | 670 4/3 | 405,700 11/30 | 316億8535万 | 219億3097万 | +11.86% 9/28 | -8.65% 11/19 |
| 2022年 3月期 | 946 9/17 | 752 3/8 | 159,600 3/29 | 309億6522万 | 246億1506万 | +9.6% 9/13 | -6.78% 3/8 |
| 2023年 3月期 | 997 3/7 | 741 5/13 4/27 | 308,000 10/28 | 326億3460万 | 242億5500万 | +10.95% 2/27 | -6.76% 6/29 |
| 2024年 3月期 | 1,077 3/8 | 860 6/1 | 204,200 11/14 | 352億5322万 | 281億5020万 | +6.4% 3/8 | -5.56% 10/4 |
| 最新 | 1,111 2024/9/18 | 71,500 | 363億6614万 | +4.91% 1,059 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -54%（0.46倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 123%（2.23倍）
- 1990/12/28 vs 1989/12/29
- -22%（0.78倍）
- 1991/12/30 vs 1990/12/28
- -26%（0.74倍）
- 1992/12/30 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- 13%（1.13倍）
- 1996/12/30 vs 1995/12/29
- -41%（0.59倍）
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- -33%（0.67倍）
- 1999/12/30 vs 1998/12/30
- -4%（0.96倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/09/18 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
375円（2002/12/19） - 196%（2.96倍）
1,111円（9/18）