株価チャート
株価
9/20
- 前日 (9/19)
- 1,400
- 始値
- 1,420
- 高値
- 1,420
- 安値
- 1,381
- 終値 +0.07%
- 1,401
- 出来高 +77.44%
- 391,600
乖離率
- 株価（5日）
移動平均値 - +1.01%
1,387 - 株価（25日）
移動平均値 - +1.82%
1,376 - 出来高（5日）
移動平均値 - +77.4%
220,740
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,420 | 1,420 | 1,381 | 1,401 | +0.07% | 391,600 | 1123億5319万 | +1.82% | 5.54 | 0.28 |
| 09/19 | 1,405 | 1,417 | 1,399 | 1,400 | +1.67% | 220,700 | 1122億7300万 | +1.97% | 5.54 | 0.28 |
| 09/18 | 1,391 | 1,405 | 1,370 | 1,377 | -0.51% | 164,000 | 1104億2851万 | +0.66% | 5.44 | 0.27 |
| 09/17 | 1,373 | 1,389 | 1,363 | 1,384 | +0.95% | 173,900 | 1109億8988万 | +1.47% | 5.47 | 0.27 |
| 09/13 | 1,401 | 1,402 | 1,370 | 1,371 | -2.83% | 153,500 | 1099億4734万 | +0.88% | 5.42 | 0.27 |
| 09/12 | 1,429 | 1,445 | 1,402 | 1,411 | +0.21% | 350,200 | 1131億5514万 | +4.13% | 5.58 | 0.28 |
| 09/11 | 1,410 | 1,427 | 1,388 | 1,408 | +0.5% | 347,900 | 1129億1456万 | +4.45% | 5.57 | 0.28 |
| 09/10 | 1,359 | 1,407 | 1,357 | 1,401 | +3.32% | 272,900 | 1123億5319万 | +4.47% | 5.54 | 0.28 |
| 09/09 | 1,321 | 1,357 | 1,317 | 1,356 | -0.59% | 314,200 | 1087億4442万 | +2.19% | 5.36 | 0.27 |
| 09/06 | 1,381 | 1,392 | 1,348 | 1,364 | -0.44% | 254,200 | 1093億8598万 | +3.02% | 5.39 | 0.27 |
| 09/05 | 1,342 | 1,382 | 1,333 | 1,370 | +1.33% | 239,800 | 1098億6715万 | +3.16% | 5.42 | 0.27 |
| 09/04 | 1,335 | 1,368 | 1,331 | 1,352 | -3.08% | 292,900 | 1084億2364万 | +1.35% | 5.35 | 0.27 |
| 09/03 | 1,381 | 1,396 | 1,376 | 1,395 | +0.65% | 200,600 | 1118億7202万 | +3.95% | 5.52 | 0.27 |
| 09/02 | 1,400 | 1,400 | 1,375 | 1,386 | +0.65% | 147,000 | 1111億5027万 | +2.9% | 5.48 | 0.27 |
| 08/30 | 1,375 | 1,394 | 1,367 | 1,377 | +0.44% | 215,700 | 1104億2851万 | +1.92% | 5.44 | 0.27 |
| 08/29 | 1,398 | 1,402 | 1,370 | 1,371 | -1.93% | 258,800 | 1099億4734万 | +1.03% | 5.42 | 0.27 |
| 08/28 | 1,411 | 1,416 | 1,384 | 1,398 | -1.76% | 256,800 | 1121億1261万 | +2.42% | 5.53 | 0.27 |
| 08/27 | 1,401 | 1,423 | 1,379 | 1,423 | +2.37% | 242,100 | 1141億1748万 | +3.79% | 5.63 | 0.28 |
| 08/26 | 1,332 | 1,400 | 1,330 | 1,390 | +4.35% | 431,600 | 1114億7105万 | +1.02% | 5.5 | 0.27 |
| 08/23 | 1,361 | 1,366 | 1,312 | 1,332 | -3.06% | 343,400 | 1068億1974万 | -3.41% | 5.27 | 0.26 |
| 08/22 | 1,379 | 1,381 | 1,360 | 1,374 | +0.44% | 109,700 | 1101億8793万 | -0.87% | 5.43 | 0.27 |
| 08/21 | 1,350 | 1,378 | 1,344 | 1,368 | +0.81% | 230,900 | 1097億676万 | -1.72% | 5.41 | 0.27 |
| 08/20 | 1,341 | 1,359 | 1,323 | 1,357 | +3.51% | 299,800 | 1088億2461万 | -2.86% | 5.37 | 0.27 |
| 08/19 | 1,320 | 1,338 | 1,303 | 1,311 | -1.8% | 278,800 | 1051億3564万 | -6.69% | 5.18 | 0.26 |
| 08/16 | 1,335 | 1,348 | 1,313 | 1,335 | +2.3% | 278,100 | 1070億6032万 | -5.65% | 5.28 | 0.26 |
| 08/15 | 1,270 | 1,311 | 1,269 | 1,305 | +1.64% | 280,100 | 1046億5447万 | -8.29% | 5.16 | 0.26 |
| 08/14 | 1,284 | 1,301 | 1,263 | 1,284 | -0.16% | 366,300 | 1029億7038万 | -10.27% | 5.08 | 0.25 |
| 08/13 | 1,244 | 1,287 | 1,234 | 1,286 | +3.38% | 499,500 | 1031億3077万 | -10.76% | 5.08 | 0.25 |
| 08/09 | 1,310 | 1,333 | 1,223 | 1,244 | -2.35% | 865,900 | 997億6258万 | -14.27% | 4.92 | 0.24 |
| 08/08 | 1,208 | 1,288 | 1,206 | 1,274 | +3.58% | 726,200 | 1021億6843万 | -12.92% | 5.04 | 0.25 |
| 08/07 | 1,235 | 1,273 | 1,198 | 1,230 | -0.57% | 594,800 | 986億3985万 | -16.5% | 4.86 | 0.24 |
| 08/06 | 1,107 | 1,247 | 1,107 | 1,237 | +18.15% | 1,039,300 | 992億121万 | -16.76% | 4.89 | 0.24 |
| 08/05 | 1,228 | 1,237 | 1,022 | 1,047 | -18.39% | 1,624,400 | 839億6416万 | -30.11% | 4.14 | 0.21 |
| 08/02 | 1,257 | 1,339 | 1,223 | 1,283 | -12.54% | 2,161,200 | 1028億9018万 | -15.54% | 5.07 | 0.25 |
| 08/01 | 1,516 | 1,518 | 1,464 | 1,467 | -4.24% | 470,100 | 1176億4606万 | -4.12% | 5.8 | 0.29 |
| 07/31 | 1,520 | 1,532 | 1,504 | 1,532 | -0.2% | 324,700 | 1228億5874万 | -0.07% | 6.06 | 0.3 |
| 07/30 | 1,532 | 1,550 | 1,524 | 1,535 | +0.66% | 194,300 | 1230億9932万 | +0.07% | 6.07 | 0.3 |
| 07/29 | 1,486 | 1,536 | 1,485 | 1,525 | +1.8% | 330,100 | 1222億9737万 | -0.65% | 6.03 | 0.3 |
| 07/26 | 1,524 | 1,557 | 1,498 | 1,498 | -1.96% | 483,500 | 1201億3211万 | -2.54% | 5.92 | 0.29 |
| 07/25 | 1,550 | 1,614 | 1,527 | 1,528 | -2.86% | 584,200 | 1225億3796万 | -0.91% | 6.04 | 0.3 |
| 07/24 | 1,572 | 1,600 | 1,530 | 1,573 | +2.21% | 644,400 | 1261億4673万 | +1.81% | 6.22 | 0.31 |
| 07/23 | 1,530 | 1,557 | 1,523 | 1,539 | +0.26% | 410,800 | 1234億2010万 | -0.45% | 6.08 | 0.3 |
| 07/22 | 1,550 | 1,583 | 1,532 | 1,535 | +3.72% | 820,200 | 1230億9932万 | -0.84% | 6.07 | 0.3 |
| 07/19 | 1,502 | 1,503 | 1,468 | 1,480 | -1.53% | 609,700 | 1186億8860万 | -4.64% | 5.85 | 0.29 |
| 07/18 | 1,519 | 1,531 | 1,501 | 1,503 | -0.79% | 278,500 | 1205億3308万 | -3.47% | 5.94 | 0.3 |
| 07/17 | 1,499 | 1,526 | 1,493 | 1,515 | +0.93% | 448,600 | 1214億9542万 | -3.01% | 5.99 | 0.3 |
| 07/16 | 1,551 | 1,551 | 1,500 | 1,501 | -4.21% | 408,100 | 1203億7269万 | -4.15% | 5.93 | 0.3 |
| 07/12 | 1,548 | 1,588 | 1,545 | 1,567 | +1.03% | 249,000 | 1256億6556万 | -0.32% | 6.2 | 0.31 |
| 07/11 | 1,539 | 1,551 | 1,529 | 1,551 | +1.51% | 196,900 | 1243億8244万 | -1.46% | 6.13 | 0.3 |
| 07/10 | 1,521 | 1,535 | 1,505 | 1,528 | +0.39% | 243,200 | 1225億3796万 | -3.11% | 6.04 | 0.3 |
| 07/09 | 1,523 | 1,538 | 1,507 | 1,522 | -0.59% | 244,300 | 1220億5679万 | -3.73% | 6.02 | 0.3 |
| 07/08 | 1,538 | 1,547 | 1,511 | 1,531 | -0.07% | 205,100 | 1227億7854万 | -3.59% | 6.05 | 0.3 |
| 07/05 | 1,530 | 1,539 | 1,526 | 1,532 | +0.07% | 169,600 | 1228億5874万 | -3.95% | 6.06 | 0.3 |
| 07/04 | 1,540 | 1,548 | 1,527 | 1,531 | +0.39% | 178,200 | 1227億7854万 | -4.25% | 6.05 | 0.3 |
| 07/03 | 1,563 | 1,563 | 1,525 | 1,525 | -2.99% | 272,400 | 1222億9737万 | -4.69% | 6.03 | 0.3 |
| 07/02 | 1,564 | 1,577 | 1,533 | 1,572 | +3.08% | 349,000 | 1260億6654万 | -1.81% | 6.22 | 0.31 |
| 07/01 | 1,557 | 1,569 | 1,525 | 1,525 | -3.24% | 339,400 | 1222億9737万 | -4.69% | 6.03 | 0.3 |
| 06/28 | 1,581 | 1,584 | 1,560 | 1,576 | +1.03% | 336,700 | 1263億8732万 | -1.44% | 6.23 | 0.31 |
| 06/27 | 1,538 | 1,578 | 1,536 | 1,560 | +1.63% | 278,600 | 1251億420万 | -2.26% | 6.17 | 0.31 |
| 06/26 | 1,566 | 1,571 | 1,532 | 1,535 | -1.73% | 391,700 | 1230億9932万 | -3.7% | 6.07 | 0.3 |
| 06/25 | 1,551 | 1,576 | 1,548 | 1,562 | +0.51% | 309,600 | 1252億6459万 | -2.01% | 6.18 | 0.31 |
| 06/24 | 1,563 | 1,567 | 1,538 | 1,554 | -1.08% | 306,200 | 1246億2303万 | -2.45% | 6.14 | 0.31 |
| 06/21 | 1,625 | 1,639 | 1,562 | 1,571 | -3.5% | 484,600 | 1259億8634万 | -1.5% | 6.21 | 0.31 |
| 06/20 | 1,598 | 1,643 | 1,598 | 1,628 | +1.94% | 149,200 | 1305億5746万 | +2.07% | 6.44 | 0.32 |
| 06/19 | 1,614 | 1,619 | 1,593 | 1,597 | -0.44% | 137,900 | 1280億7141万 | +0.25% | 6.31 | 0.31 |
| 06/18 | 1,617 | 1,622 | 1,595 | 1,604 | +0.25% | 79,400 | 1286億3278万 | +0.63% | 6.34 | 0.32 |
| 06/17 | 1,608 | 1,616 | 1,589 | 1,600 | -1.17% | 109,300 | 1283億1200万 | +0.06% | 6.33 | 0.31 |
| 06/14 | 1,605 | 1,623 | 1,605 | 1,619 | +0.43% | 74,200 | 1298億3570万 | +1% | 6.4 | 0.32 |
| 06/13 | 1,640 | 1,643 | 1,612 | 1,612 | -0.49% | 110,500 | 1292億7434万 | +0.37% | 6.37 | 0.32 |
| 06/12 | 1,616 | 1,638 | 1,612 | 1,620 | -0.37% | 130,200 | 1299億1590万 | +0.62% | 6.4 | 0.32 |
| 06/11 | 1,649 | 1,654 | 1,626 | 1,626 | -1.39% | 100,000 | 1303億9707万 | +0.87% | 6.43 | 0.32 |
| 06/10 | 1,622 | 1,649 | 1,603 | 1,649 | +1.79% | 152,900 | 1322億4155万 | +2.11% | 6.52 | 0.32 |
| 06/07 | 1,614 | 1,627 | 1,602 | 1,620 | +0.37% | 136,300 | 1299億1590万 | +0.25% | 6.4 | 0.32 |
| 06/06 | 1,649 | 1,654 | 1,604 | 1,614 | -1.77% | 207,600 | 1294億3473万 | -0.19% | 6.38 | 0.32 |
| 06/05 | 1,685 | 1,685 | 1,640 | 1,643 | -3.3% | 275,100 | 1317億6038万 | +1.48% | 6.5 | 0.32 |
| 06/04 | 1,688 | 1,707 | 1,682 | 1,699 | -0.35% | 193,100 | 1362億5130万 | +4.81% | 6.72 | 0.33 |
| 06/03 | 1,658 | 1,705 | 1,658 | 1,705 | +4.03% | 332,100 | 1367億3247万 | +5.38% | 6.74 | 0.34 |
| 05/31 | 1,568 | 1,646 | 1,568 | 1,639 | +5.67% | 545,300 | 1314億3960万 | +1.36% | 6.48 | 0.32 |
| 05/30 | 1,530 | 1,561 | 1,525 | 1,551 | +1.04% | 227,400 | 1243億8244万 | -4.2% | 6.13 | 0.3 |
| 05/29 | 1,541 | 1,554 | 1,524 | 1,535 | -0.65% | 169,300 | 1230億9932万 | -5.42% | 6.07 | 0.3 |
| 05/28 | 1,512 | 1,556 | 1,511 | 1,545 | +2.59% | 249,000 | 1239億127万 | -4.98% | 6.11 | 0.3 |
| 05/27 | 1,505 | 1,523 | 1,492 | 1,506 | 0% | 238,000 | 1207億7367万 | -7.83% | 5.95 | 0.3 |
| 05/24 | 1,499 | 1,521 | 1,484 | 1,506 | -0.4% | 299,100 | 1207億7367万 | -8.28% | 5.95 | 0.3 |
| 05/23 | 1,526 | 1,535 | 1,488 | 1,512 | -1.69% | 654,000 | 1212億5484万 | -8.36% | 5.98 | 0.3 |
| 05/22 | 1,540 | 1,568 | 1,536 | 1,538 | -0.13% | 435,400 | 1233億3991万 | -7.57% | 6.08 | 0.3 |
| 05/21 | 1,587 | 1,592 | 1,533 | 1,540 | -3.14% | 561,900 | 1235億30万 | -8.28% | 6.09 | 0.3 |
| 05/20 | 1,581 | 1,611 | 1,574 | 1,590 | +0.63% | 214,200 | 1275億1005万 | -6.14% | 6.29 | 0.31 |
| 05/17 | 1,576 | 1,595 | 1,573 | 1,580 | +0.19% | 252,100 | 1267億810万 | -7.39% | 6.25 | 0.31 |
| 05/16 | 1,626 | 1,629 | 1,557 | 1,577 | -2.77% | 533,000 | 1264億6751万 | -8.21% | 6.23 | 0.31 |
| 05/15 | 1,742 | 1,742 | 1,618 | 1,622 | -6.73% | 573,000 | 1300億7629万 | -6.24% | 6.41 | 0.32 |
| 05/14 | 1,683 | 1,747 | 1,675 | 1,739 | +2.9% | 297,500 | 1394億5910万 | 0% | 6.88 | 0.34 |
| 05/13 | 1,694 | 1,705 | 1,684 | 1,690 | -0.24% | 178,900 | 1355億2955万 | -3.15% | 6.68 | 0.33 |
| 05/10 | 1,695 | 1,707 | 1,673 | 1,694 | -0.24% | 116,900 | 1358億5033万 | -3.42% | 6.7 | 0.33 |
| 05/09 | 1,677 | 1,702 | 1,667 | 1,698 | +1.07% | 123,300 | 1361億7111万 | -3.63% | 6.71 | 0.33 |
| 05/08 | 1,691 | 1,716 | 1,680 | 1,680 | -0.65% | 180,300 | 1347億2760万 | -5.25% | 6.64 | 0.33 |
| 05/07 | 1,699 | 1,710 | 1,683 | 1,691 | +1.02% | 250,000 | 1356億974万 | -5.32% | 6.69 | 0.33 |
| 05/02 | 1,675 | 1,689 | 1,671 | 1,674 | +0.48% | 148,500 | 1342億4643万 | -6.74% | 6.62 | 0.33 |
| 05/01 | 1,650 | 1,691 | 1,650 | 1,666 | +0.6% | 225,700 | 1336億487万 | -7.75% | 6.59 | 0.33 |
| 04/30 | 1,697 | 1,697 | 1,650 | 1,656 | -1.55% | 240,300 | 1328億292万 | -8.81% | 6.55 | 0.33 |
| 04/26 | 1,649 | 1,694 | 1,634 | 1,682 | +3.13% | 361,200 | 1348億8799万 | -7.94% | 6.65 | 0.33 |
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 | 5,300 10/3 9/25 | 2,890 3/18 | 318,200 9/27 | - | - | +20.31% 9/19 | -24.92% 1/17 |
| 2009年 3月期 | 3,940 5/7 | 451 3/3 | 215,700 10/15 | - | - | +39.43% 4/27 | -54.79% 10/16 |
| 2010年 3月期 | 1,550 9/24 | 489 4/1 | 684,200 8/11 | - | - | +51.28% 8/13 | -18.97% 10/29 |
| 2011年 3月期 | 2,780 2/14 | 1,280 5/25 | 183,500 4/15 | 2229億4210万 | 1026億4960万 | +19.24% 11/8 | -19.77% 5/25 |
| 2012年 3月期 | 3,125 9/5 | 1,353 2/21 | 2,678,300 2/21 | 2506億937万 | 1085億383万 | +21.65% 9/5 | -22.22% 2/20 |
| 2013年 3月期 | 2,032 3/15 | 1,190 12/6 | 879,300 3/7 | 1629億5624万 | 954億3205万 | +31.54% 4/30 | -19.37% 12/6 |
| 2014年 3月期 | 2,699 4/26 | 1,602 4/2 | 2,295,600 4/25 | 2164億4630万 | 1284億7239万 | +29.32% 5/8 | -18.34% 6/7 |
| 2015年 3月期 | 2,138 3/19 | 1,528 5/20 | 396,400 1/6 | 1714億5691万 | 1225億3796万 | +10.53% 1/6 | -13.99% 5/20 |
| 2016年 3月期 | 3,450 8/3 | 1,535 2/12 | 644,800 8/19 | 2766億7275万 | 1230億9932万 | +22.83% 5/26 | -29.21% 8/25 |
| 2017年 3月期 | 4,765 3/7 | 1,684 4/8 | 1,818,200 3/10 | 3821億2917万 | 1350億4838万 | +35.9% 7/21 | -16.08% 4/6 4/4 |
| 2018年 12月期 | 6,290 3/8 | 2,823 12/25 | 3,744,000 9/26 | 5044億2655万 | 2263億9048万 | +13.99% 2/20 | -17.8% 12/25 |
| 2019年 12月期 | 4,040 11/18 | 2,904 8/16 | 708,500 11/13 | 3239億8780万 | 2328億8628万 | +10.72% 9/12 | -12.31% 8/15 |
| 2020年 12月期 | 3,695 1/9 | 1,277 4/6 | 882,300 6/1 | 2963億2052万 | 1024億901万 | +29.08% 5/11 | -47.52% 3/19 |
| 2021年 12月期 | 2,870 3/11 | 2,180 12/21 | 379,500 10/18 | 2301億5965万 | 1748億2510万 | +13.53% 3/9 | -11.93% 12/2 |
| 2022年 12月期 | 2,828 4/5 | 1,328 6/20 | 1,809,200 9/5 | 2267億9146万 | 1064億9896万 | +19.47% 9/13 | -29.03% 5/12 |
| 2023年 12月期 | 3,235 4/14 | 1,851 11/17 | 3,341,900 11/27 | 2594億3082万 | 1484億4094万 | +31.67% 4/14 | -13.02% 3/20 |
| 最新 | 1,401 2024/9/20 | 391,600 | 1123億5319万 | +1.82% 1,376 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 180%（2.8倍）
- 2000/12/29 vs 1999/12/30
- -41%（0.59倍）
- 2001/12/28 vs 2000/12/29
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- -7%（0.93倍）
- 2006/12/29 vs 2005/12/30
- 41%（1.41倍）
- 2007/12/28 vs 2006/12/29
- 24%（1.24倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 106%（2.06倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -30%（0.7倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/09/20 vs 2023/12/29
- -39%（0.61倍）
- 過去安値
451円（2009/03/03） - 211%（3.11倍）
1,401円（9/20）