株価チャート
株価
9/18
- 前日 (9/17)
- 1,283
- 始値
- 1,309
- 高値
- 1,342
- 安値
- 1,305
- 終値 +3.74%
- 1,331
- 出来高 -25.85%
- 122,200
乖離率
- 株価（5日）
移動平均値 - +4.23%
1,277 - 株価（25日）
移動平均値 - +3.58%
1,285 - 出来高（5日）
移動平均値 - -2.44%
125,260
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 | 1,309 | 1,342 | 1,305 | 1,331 | +3.74% | 122,200 | 555億6326万 | +3.58% | 10.65 | 1.17 |
| 09/17 | 1,302 | 1,310 | 1,258 | 1,283 | +1.42% | 164,800 | 535億5948万 | +0.08% | 10.27 | 1.13 |
| 09/13 | 1,263 | 1,278 | 1,255 | 1,265 | +0.4% | 132,700 | 528億806万 | -1.4% | 10.13 | 1.12 |
| 09/12 | 1,252 | 1,260 | 1,234 | 1,260 | +0.96% | 104,100 | 525億9933万 | -1.79% | 10.08 | 1.11 |
| 09/11 | 1,293 | 1,296 | 1,238 | 1,248 | -0.16% | 102,500 | 520億9839万 | -2.73% | 9.99 | 1.1 |
| 09/10 | 1,270 | 1,282 | 1,246 | 1,250 | -0.48% | 31,000 | 521億8188万 | -2.72% | 10 | 1.1 |
| 09/09 | 1,249 | 1,264 | 1,241 | 1,256 | -0.79% | 59,300 | 524億3235万 | -2.33% | 10.05 | 1.11 |
| 09/06 | 1,293 | 1,293 | 1,260 | 1,266 | -1.86% | 60,700 | 528億4980万 | -1.86% | 10.13 | 1.12 |
| 09/05 | 1,313 | 1,313 | 1,282 | 1,290 | -0.46% | 89,300 | 538億5170万 | -0.54% | 10.33 | 1.14 |
| 09/04 | 1,309 | 1,320 | 1,292 | 1,296 | -1.07% | 98,800 | 541億217万 | -0.69% | 10.37 | 1.14 |
| 09/03 | 1,297 | 1,326 | 1,289 | 1,310 | +3.39% | 109,800 | 546億8661万 | -0.15% | 10.49 | 1.16 |
| 09/02 | 1,266 | 1,275 | 1,259 | 1,267 | +0.08% | 51,500 | 528億9155万 | -4.02% | 10.14 | 1.12 |
| 08/30 | 1,260 | 1,268 | 1,252 | 1,266 | +1.04% | 82,400 | 528億4980万 | -4.67% | 10.13 | 1.12 |
| 08/29 | 1,266 | 1,275 | 1,243 | 1,253 | -0.63% | 42,800 | 523億711万 | -6.28% | 10.03 | 1.11 |
| 08/28 | 1,289 | 1,295 | 1,261 | 1,261 | -3.15% | 40,700 | 526億4108万 | -6.38% | 10.09 | 1.11 |
| 08/27 | 1,296 | 1,307 | 1,283 | 1,302 | +1.32% | 58,800 | 543億5264万 | -4.19% | 10.42 | 1.15 |
| 08/26 | 1,309 | 1,313 | 1,283 | 1,285 | -1.15% | 41,100 | 536億4297万 | -6.07% | 10.29 | 1.13 |
| 08/23 | 1,320 | 1,332 | 1,300 | 1,300 | -1.52% | 28,000 | 542億6915万 | -5.73% | 10.41 | 1.15 |
| 08/22 | 1,317 | 1,335 | 1,311 | 1,320 | +1.54% | 54,700 | 551億406万 | -5.04% | 10.57 | 1.16 |
| 08/21 | 1,303 | 1,315 | 1,291 | 1,300 | -2.48% | 33,000 | 542億6915万 | -7.34% | 10.41 | 1.15 |
| 08/20 | 1,334 | 1,341 | 1,310 | 1,333 | +2.22% | 55,800 | 556億4675万 | -5.93% | 10.67 | 1.18 |
| 08/19 | 1,326 | 1,343 | 1,304 | 1,304 | -2.1% | 58,500 | 544億3613万 | -8.68% | 10.44 | 1.15 |
| 08/16 | 1,304 | 1,345 | 1,303 | 1,332 | +3.82% | 80,800 | 556億501万 | -7.5% | 10.66 | 1.18 |
| 08/15 | 1,269 | 1,285 | 1,256 | 1,283 | +1.91% | 40,300 | 535億5948万 | -11.52% | 10.27 | 1.13 |
| 08/14 | 1,260 | 1,267 | 1,241 | 1,259 | 0% | 67,900 | 525億5759万 | -13.94% | 10.08 | 1.11 |
| 08/13 | 1,211 | 1,266 | 1,204 | 1,259 | -3.23% | 75,300 | 525億5759万 | -14.82% | 10.08 | 1.11 |
| 08/09 | 1,296 | 1,312 | 1,284 | 1,301 | +2.76% | 83,100 | 543億1090万 | -12.8% | 10.41 | 1.15 |
| 08/08 | 1,253 | 1,298 | 1,245 | 1,266 | -1.09% | 54,000 | 528億4980万 | -15.82% | 10.13 | 1.12 |
| 08/07 | 1,247 | 1,310 | 1,237 | 1,280 | +0.47% | 61,600 | 534億3424万 | -15.68% | 10.25 | 1.13 |
| 08/06 | 1,300 | 1,310 | 1,230 | 1,274 | -1.32% | 110,700 | 531億8377万 | -16.84% | 10.2 | 1.12 |
| 08/05 | 1,259 | 1,291 | 1,155 | 1,291 | -3.94% | 96,200 | 538億9344万 | -16.55% | 10.33 | 1.14 |
| 08/02 | 1,389 | 1,396 | 1,342 | 1,344 | -7.25% | 77,000 | 561億595万 | -13.9% | 10.76 | 1.19 |
| 08/01 | 1,459 | 1,477 | 1,434 | 1,449 | -2.49% | 58,000 | 604億8923万 | -7.94% | 11.6 | 1.28 |
| 07/31 | 1,467 | 1,491 | 1,461 | 1,486 | +0.07% | 61,800 | 620億3382万 | -6.13% | 11.89 | 1.31 |
| 07/30 | 1,488 | 1,488 | 1,469 | 1,485 | -0.27% | 54,900 | 619億9207万 | -6.66% | 11.89 | 1.31 |
| 07/29 | 1,496 | 1,496 | 1,470 | 1,489 | +1.02% | 68,600 | 621億5905万 | -6.76% | 11.92 | 1.31 |
| 07/26 | 1,483 | 1,486 | 1,459 | 1,474 | -0.61% | 36,400 | 615億3287万 | -7.93% | 11.8 | 1.3 |
| 07/25 | 1,503 | 1,506 | 1,477 | 1,483 | -2.37% | 78,700 | 619億858万 | -7.6% | 11.87 | 1.31 |
| 07/24 | 1,534 | 1,558 | 1,516 | 1,519 | -2.13% | 32,100 | 634億1142万 | -5.42% | 12.16 | 1.34 |
| 07/23 | 1,540 | 1,558 | 1,534 | 1,552 | +2.04% | 29,200 | 647億8902万 | -3.36% | 12.42 | 1.37 |
| 07/22 | 1,574 | 1,574 | 1,521 | 1,521 | -3.37% | 47,500 | 634億9491万 | -5.06% | 12.17 | 1.34 |
| 07/19 | 1,579 | 1,591 | 1,563 | 1,574 | -0.38% | 65,000 | 657億742万 | -1.69% | 12.6 | 1.39 |
| 07/18 | 1,606 | 1,618 | 1,580 | 1,580 | -3.6% | 37,800 | 659億5789万 | -1% | 12.65 | 1.39 |
| 07/17 | 1,654 | 1,654 | 1,627 | 1,639 | -0.06% | 45,200 | 684億2088万 | +2.95% | 13.12 | 1.45 |
| 07/16 | 1,635 | 1,656 | 1,623 | 1,640 | +1.8% | 92,700 | 684億6262万 | +3.4% | 13.13 | 1.45 |
| 07/12 | 1,600 | 1,622 | 1,600 | 1,611 | +0.88% | 47,900 | 672億5200万 | +1.83% | 12.89 | 1.42 |
| 07/11 | 1,620 | 1,621 | 1,592 | 1,597 | +0.19% | 53,200 | 666億6757万 | +1.33% | 12.78 | 1.41 |
| 07/10 | 1,615 | 1,621 | 1,586 | 1,594 | -1.54% | 63,300 | 665億4233万 | +1.59% | 12.76 | 1.41 |
| 07/09 | 1,620 | 1,624 | 1,613 | 1,619 | +0.37% | 59,200 | 675億8597万 | +3.72% | 12.96 | 1.43 |
| 07/08 | 1,603 | 1,621 | 1,603 | 1,613 | 0% | 42,400 | 673億3549万 | +3.86% | 12.91 | 1.42 |
| 07/05 | 1,618 | 1,626 | 1,608 | 1,613 | -0.31% | 50,000 | 673億3549万 | +4.4% | 12.91 | 1.42 |
| 07/04 | 1,614 | 1,621 | 1,606 | 1,618 | +0.25% | 43,900 | 675億4422万 | +5.41% | 12.95 | 1.43 |
| 07/03 | 1,619 | 1,622 | 1,607 | 1,614 | -0.92% | 52,900 | 673億7724万 | +5.91% | 12.92 | 1.42 |
| 07/02 | 1,645 | 1,650 | 1,623 | 1,629 | -0.43% | 84,400 | 680億342万 | +7.74% | 13.04 | 1.44 |
| 07/01 | 1,645 | 1,651 | 1,626 | 1,636 | -0.49% | 76,100 | 682億9564万 | +8.99% | 13.09 | 1.44 |
| 06/28 | 1,670 | 1,670 | 1,623 | 1,644 | -1.56% | 93,300 | 686億2961万 | +10.41% | 13.16 | 1.46 |
| 06/27 | 1,664 | 1,679 | 1,654 | 1,670 | +0.06% | 116,100 | 697億1499万 | +13.14% | 13.37 | 1.48 |
| 06/26 | 1,698 | 1,699 | 1,629 | 1,669 | -1.53% | 156,300 | 696億7324万 | +14.16% | 13.36 | 1.48 |
| 06/25 | 1,671 | 1,700 | 1,668 | 1,695 | +3.67% | 170,100 | 707億5863万 | +16.98% | 13.57 | 1.5 |
| 06/24 | 1,616 | 1,645 | 1,610 | 1,635 | +3.42% | 149,200 | 682億5390万 | +14.02% | 13.09 | 1.45 |
| 06/21 | 1,594 | 1,604 | 1,579 | 1,581 | +0.7% | 183,300 | 659億9964万 | +11.1% | 12.65 | 1.4 |
| 06/20 | 1,546 | 1,574 | 1,546 | 1,570 | +2.68% | 169,800 | 655億4044万 | +11.03% | 12.57 | 1.39 |
| 06/19 | 1,500 | 1,554 | 1,500 | 1,529 | +2.27% | 68,100 | 638億2887万 | +8.83% | 12.24 | 1.36 |
| 06/18 | 1,487 | 1,496 | 1,478 | 1,495 | +1.29% | 59,900 | 624億952万 | +6.94% | 11.97 | 1.32 |
| 06/17 | 1,487 | 1,500 | 1,454 | 1,476 | +0.2% | 111,300 | 616億1636万 | +6.03% | 11.81 | 1.31 |
| 06/14 | 1,451 | 1,475 | 1,451 | 1,473 | +1.17% | 108,600 | 614億9112万 | +6.05% | 11.79 | 1.31 |
| 06/13 | 1,485 | 1,492 | 1,449 | 1,456 | -1.95% | 57,500 | 607億8145万 | +5.05% | 11.65 | 1.29 |
| 06/12 | 1,494 | 1,496 | 1,480 | 1,485 | -0.6% | 39,000 | 619億9207万 | +7.45% | 11.89 | 1.32 |
| 06/11 | 1,522 | 1,526 | 1,494 | 1,494 | -1.84% | 57,300 | 623億6778万 | +8.5% | 11.96 | 1.32 |
| 06/10 | 1,500 | 1,562 | 1,500 | 1,522 | +3.89% | 135,700 | 635億3665万 | +10.93% | 12.18 | 1.35 |
| 06/07 | 1,435 | 1,468 | 1,435 | 1,465 | +2.95% | 56,600 | 611億5716万 | +7.33% | 11.73 | 1.3 |
| 06/06 | 1,410 | 1,428 | 1,410 | 1,423 | +1.28% | 69,100 | 594億385万 | +4.56% | 11.39 | 1.26 |
| 06/05 | 1,406 | 1,411 | 1,399 | 1,405 | -0.71% | 57,600 | 586億5243万 | +3.46% | 11.25 | 1.25 |
| 06/04 | 1,412 | 1,420 | 1,406 | 1,415 | +0.71% | 56,300 | 590億6988万 | +4.43% | 11.33 | 1.25 |
| 06/03 | 1,388 | 1,417 | 1,388 | 1,405 | +2.48% | 58,500 | 586億5243万 | +3.92% | 11.25 | 1.25 |
| 05/31 | 1,349 | 1,373 | 1,349 | 1,371 | +2.85% | 42,300 | 572億3308万 | +1.56% | 10.97 | 1.22 |
| 05/30 | 1,320 | 1,340 | 1,316 | 1,333 | +0.3% | 73,400 | 556億4675万 | -1.11% | 10.67 | 1.18 |
| 05/29 | 1,347 | 1,354 | 1,329 | 1,329 | -1.34% | 43,300 | 554億7977万 | -1.41% | 10.64 | 1.18 |
| 05/28 | 1,339 | 1,347 | 1,335 | 1,347 | +1.51% | 48,400 | 562億3119万 | -0.07% | 10.78 | 1.19 |
| 05/27 | 1,324 | 1,332 | 1,318 | 1,327 | +0.23% | 74,900 | 553億9628万 | -1.56% | 10.62 | 1.18 |
| 05/24 | 1,315 | 1,324 | 1,299 | 1,324 | -0.68% | 64,300 | 552億7104万 | -1.71% | 10.6 | 1.17 |
| 05/23 | 1,330 | 1,339 | 1,326 | 1,333 | +0.3% | 47,300 | 556億4675万 | -1.11% | 10.67 | 1.18 |
| 05/22 | 1,333 | 1,336 | 1,325 | 1,329 | -0.3% | 70,400 | 554億7977万 | -1.41% | 10.64 | 1.18 |
| 05/21 | 1,351 | 1,352 | 1,325 | 1,333 | -1.99% | 81,400 | 556億4675万 | -1.11% | 10.67 | 1.18 |
| 05/20 | 1,337 | 1,370 | 1,337 | 1,360 | +0.67% | 61,400 | 567億7388万 | +0.89% | 10.89 | 1.21 |
| 05/17 | 1,343 | 1,355 | 1,335 | 1,351 | +0.45% | 19,800 | 563億9817万 | +0.22% | 10.81 | 1.2 |
| 05/16 | 1,342 | 1,352 | 1,318 | 1,345 | +0.22% | 94,600 | 561億4770万 | -0.22% | 10.77 | 1.19 |
| 05/15 | 1,352 | 1,365 | 1,342 | 1,342 | -0.74% | 47,600 | 560億2246万 | -0.45% | 10.74 | 1.19 |
| 05/14 | 1,401 | 1,403 | 1,338 | 1,352 | -3.43% | 103,200 | 564億3992万 | +0.3% | 10.82 | 1.2 |
| 05/13 | 1,393 | 1,406 | 1,389 | 1,400 | +0.5% | 68,900 | 584億4370万 | +3.93% | 11.21 | 1.24 |
| 05/10 | 1,374 | 1,409 | 1,373 | 1,393 | +1.46% | 143,900 | 581億5148万 | +3.65% | 11.15 | 1.23 |
| 05/09 | 1,357 | 1,380 | 1,357 | 1,373 | +1.18% | 68,200 | 573億1657万 | +2.46% | 10.99 | 1.22 |
| 05/08 | 1,361 | 1,366 | 1,351 | 1,357 | -0.29% | 49,900 | 566億4865万 | +1.34% | 10.86 | 1.2 |
| 05/07 | 1,350 | 1,362 | 1,342 | 1,361 | +0.44% | 81,100 | 568億1563万 | +1.64% | 10.89 | 1.21 |
| 05/02 | 1,355 | 1,368 | 1,350 | 1,355 | 0% | 49,100 | 565億6515万 | +1.27% | 10.85 | 1.2 |
| 05/01 | 1,350 | 1,363 | 1,350 | 1,355 | +0.44% | 102,200 | 565億6515万 | +1.19% | 10.85 | 1.2 |
| 04/30 | 1,345 | 1,349 | 1,334 | 1,349 | +0.3% | 64,000 | 563億1468万 | +0.82% | 10.8 | 1.2 |
| 04/26 | 1,335 | 1,350 | 1,329 | 1,345 | +0.75% | 65,600 | 561億4770万 | +0.52% | 10.77 | 1.19 |
| 04/25 | 1,342 | 1,343 | 1,331 | 1,335 | -0.6% | 89,600 | 557億3024万 | -0.15% | 10.69 | 1.18 |
| 04/24 | 1,338 | 1,343 | 1,331 | 1,343 | +0.37% | 52,000 | 560億6421万 | +0.52% | 10.75 | 1.19 |
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 | 857 7/12 7/11 | 345 1/22 | 1,382,000 7/12 | - | - | +13.97% 7/11 | -25.3% 8/17 |
| 2009年 3月期 | 469 7/14 6/6 | 210 2/24 | 226,000 8/20 | - | - | +17.9% 3/27 | -26.01% 10/8 |
| 2010年 3月期 | 340 3/9 | 240 12/3 | 224,000 3/9 | - | - | +15.98% 12/17 | -11.73% 11/25 |
| 2011年 3月期 | 478 3/8 | 220 10/29 | 521,000 3/7 | 220億6711万 | 101億5641万 | +18.81% 12/13 | -16.69% 3/15 |
| 2012年 3月期 | 448 4/1 | 302 11/28 | 227,000 5/10 | 206億8214万 | 139億4198万 | +11.24% 1/20 | -14.69% 8/24 |
| 2013年 3月期 | 412 3/21 | 298 10/30 | 197,000 3/8 | 190億2018万 | 137億5732万 | +10.8% 5/7 | -10.11% 7/25 |
| 2014年 3月期 | 738 1/22 | 374 4/2 | 504,000 11/1 | 310億2220万 | 172億6589万 | +17.6% 12/9 | -10.6% 2/4 |
| 2015年 3月期 | 845 11/4 | 508 5/21 | 471,000 3/13 | 353億9325万 | 213億5403万 | +17.44% 7/2 | -13.71% 5/21 |
| 2016年 3月期 | 1,118 3/29 | 706 7/9 | 316,200 6/12 | 466億7147万 | 295億7116万 | +16.87% 3/15 | -10.31% 9/24 |
| 2017年 3月期 | 1,197 1/10 | 803 6/24 | 495,600 9/16 | 499億6936万 | 335億2164万 | +12.2% 7/19 | -14.86% 6/16 |
| 2018年 3月期 | 1,357 1/18 | 926 4/14 | 272,000 6/16 | 566億4865万 | 386億5633万 | +8.48% 12/25 | -16.48% 2/16 |
| 2019年 3月期 | 1,290 11/12 | 909 3/11 | 439,500 11/12 | 538億5170万 | 379億4666万 | +19.51% 11/12 | -16.67% 12/26 |
| 2020年 3月期 | 1,100 12/17 | 787 3/23 | 224,800 7/12 | 459億2005万 | 328億5371万 | +9.93% 9/20 | -15.39% 3/24 |
| 2021年 3月期 | 1,180 12/16 | 756 8/7 | 372,700 12/16 | 492億5969万 | 315億5960万 | +15.37% 12/17 | -10.17% 2/26 |
| 2022年 3月期 | 1,098 4/16 | 720 1/24 | 2,002,400 1/26 | 458億3656万 | 300億5676万 | +7.03% 9/8 | -15.74% 1/19 |
| 2023年 3月期 | 1,035 3/9 | 790 5/11 | 188,200 6/29 | 432億659万 | 329億7894万 | +12.53% 3/7 | -7.96% 9/26 |
| 2024年 3月期 | 1,373 3/1 | 961 4/6 | 578,200 1/11 | 573億1657万 | 401億1743万 | +15.53% 1/15 | -7.43% 10/4 |
| 最新 | 1,331 2024/9/18 | 122,200 | 555億6326万 | +3.58% 1,285 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- 31%（1.31倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- 129%（2.29倍）
- 1989/12/29 vs 1988/12/28
- 109%（2.09倍）
- 1990/12/28 vs 1989/12/29
- -64%（0.36倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- 20%（1.2倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 44%（1.44倍）
- 1999/12/30 vs 1998/12/30
- -44%（0.56倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/27 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/27
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/30 vs 2004/12/30
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/09/18 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
115円（2002/12/19） - 1057%（11.57倍）
1,331円（9/18）