株価チャート
株価
9/19
- 前日 (9/18)
- 1,977
- 始値
- 2,000
- 高値
- 2,005
- 安値
- 1,953
- 終値 -0.71%
- 1,963
- 出来高 +26.96%
- 63,100
乖離率
- 株価（5日）
移動平均値 - -0.15%
1,966 - 株価（25日）
移動平均値 - +4.86%
1,872 - 出来高（5日）
移動平均値 - -7.91%
68,520
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 | 2,000 | 2,005 | 1,953 | 1,963 | -0.71% | 63,100 | 921億109万 | +4.86% | 12.24 | 0.94 |
| 09/18 | 1,983 | 1,999 | 1,961 | 1,977 | -0.05% | 49,700 | 927億5795万 | +6.12% | 12.32 | 0.94 |
| 09/17 | 1,975 | 1,980 | 1,939 | 1,978 | +1.38% | 64,300 | 928億487万 | +6.75% | 12.33 | 0.94 |
| 09/13 | 1,970 | 1,986 | 1,930 | 1,951 | -0.51% | 91,100 | 915億3807万 | +5.98% | 12.16 | 0.93 |
| 09/12 | 1,990 | 1,990 | 1,951 | 1,961 | +1.87% | 74,400 | 920億726万 | +7.16% | 12.22 | 0.93 |
| 09/11 | 1,957 | 1,957 | 1,907 | 1,925 | -1.64% | 82,600 | 903億1819万 | +5.89% | 12 | 0.92 |
| 09/10 | 1,940 | 1,999 | 1,940 | 1,957 | +0.88% | 83,700 | 918億1958万 | +8.24% | 12.2 | 0.93 |
| 09/09 | 1,884 | 1,949 | 1,884 | 1,940 | -0.41% | 99,100 | 910億2197万 | +8.02% | 12.09 | 0.92 |
| 09/06 | 1,873 | 1,957 | 1,866 | 1,948 | +4.23% | 147,100 | 913億9731万 | +9.01% | 12.14 | 0.93 |
| 09/05 | 1,849 | 1,892 | 1,829 | 1,869 | +1.08% | 46,600 | 876億9075万 | +4.82% | 11.65 | 0.89 |
| 09/04 | 1,840 | 1,864 | 1,833 | 1,849 | -0.96% | 71,000 | 867億5238万 | +3.53% | 11.53 | 0.88 |
| 09/03 | 1,867 | 1,873 | 1,838 | 1,867 | +0.65% | 60,200 | 875億9691万 | +4.77% | 11.64 | 0.89 |
| 09/02 | 1,863 | 1,883 | 1,839 | 1,855 | -0.22% | 44,900 | 870億3389万 | +4.27% | 11.56 | 0.88 |
| 08/30 | 1,865 | 1,868 | 1,841 | 1,859 | +0.22% | 36,100 | 872億2156万 | +4.79% | 11.59 | 0.89 |
| 08/29 | 1,836 | 1,861 | 1,827 | 1,855 | +1.37% | 28,200 | 870億3389万 | +4.86% | 11.56 | 0.88 |
| 08/28 | 1,865 | 1,870 | 1,821 | 1,830 | -2.3% | 30,900 | 858億6093万 | +3.68% | 11.41 | 0.87 |
| 08/27 | 1,808 | 1,874 | 1,808 | 1,873 | +4.06% | 66,600 | 878億7842万 | +6.3% | 11.68 | 0.89 |
| 08/26 | 1,794 | 1,804 | 1,783 | 1,800 | 0% | 37,800 | 844億5337万 | +2.33% | 11.22 | 0.86 |
| 08/23 | 1,811 | 1,822 | 1,800 | 1,800 | -0.77% | 21,500 | 844億5337万 | +2.27% | 11.22 | 0.86 |
| 08/22 | 1,806 | 1,816 | 1,797 | 1,814 | +0.44% | 31,600 | 851億1023万 | +3.07% | 11.31 | 0.86 |
| 08/21 | 1,790 | 1,810 | 1,779 | 1,806 | +0.11% | 26,500 | 847億3488万 | +2.56% | 11.26 | 0.86 |
| 08/20 | 1,788 | 1,809 | 1,774 | 1,804 | +1.98% | 43,300 | 846億4104万 | +2.38% | 11.25 | 0.86 |
| 08/19 | 1,783 | 1,807 | 1,755 | 1,769 | -0.79% | 54,300 | 829億9890万 | +0.4% | 11.03 | 0.84 |
| 08/16 | 1,790 | 1,800 | 1,769 | 1,783 | +1.48% | 40,800 | 836億5576万 | +1.13% | 11.11 | 0.85 |
| 08/15 | 1,747 | 1,767 | 1,737 | 1,757 | +0.75% | 35,500 | 824億3587万 | -0.28% | 10.95 | 0.84 |
| 08/14 | 1,731 | 1,759 | 1,720 | 1,744 | +0.69% | 40,300 | 818億2593万 | -1.08% | 10.87 | 0.83 |
| 08/13 | 1,691 | 1,744 | 1,691 | 1,732 | +2.91% | 42,600 | 812億6291万 | -1.93% | 10.8 | 0.83 |
| 08/09 | 1,716 | 1,716 | 1,654 | 1,683 | +0.42% | 87,200 | 789億6390万 | -4.86% | 10.49 | 0.8 |
| 08/08 | 1,628 | 1,707 | 1,626 | 1,676 | +0.6% | 82,400 | 786億3547万 | -5.52% | 10.45 | 0.8 |
| 08/07 | 1,663 | 1,734 | 1,629 | 1,666 | +0.24% | 104,700 | 781億6629万 | -6.4% | 10.39 | 0.79 |
| 08/06 | 1,700 | 1,733 | 1,616 | 1,662 | +0.12% | 154,700 | 779億7861万 | -6.94% | 10.36 | 0.79 |
| 08/05 | 1,667 | 1,693 | 1,554 | 1,660 | -2.75% | 149,900 | 778億8477万 | -7.42% | 10.35 | 0.79 |
| 08/02 | 1,770 | 1,808 | 1,707 | 1,707 | -7.73% | 124,800 | 800億8995万 | -5.22% | 10.64 | 0.81 |
| 08/01 | 1,890 | 1,921 | 1,803 | 1,850 | -4.54% | 196,300 | 867億9930万 | +2.32% | 11.53 | 0.88 |
| 07/31 | 1,830 | 1,944 | 1,818 | 1,938 | +9.49% | 238,400 | 909億2813万 | +7.25% | 12.08 | 0.92 |
| 07/30 | 1,753 | 1,785 | 1,753 | 1,770 | -0.11% | 87,300 | 830億4581万 | -1.83% | 11.03 | 0.84 |
| 07/29 | 1,771 | 1,775 | 1,753 | 1,772 | +1.49% | 42,900 | 831億3965万 | -1.77% | 11.05 | 0.84 |
| 07/26 | 1,739 | 1,758 | 1,716 | 1,746 | +1.39% | 43,800 | 819億1977万 | -3.27% | 10.88 | 0.83 |
| 07/25 | 1,720 | 1,745 | 1,716 | 1,722 | -1.54% | 45,400 | 807億9372万 | -4.76% | 10.73 | 0.82 |
| 07/24 | 1,762 | 1,765 | 1,735 | 1,749 | -1.41% | 69,000 | 820億6052万 | -3.58% | 10.9 | 0.83 |
| 07/23 | 1,797 | 1,797 | 1,761 | 1,774 | -0.39% | 38,900 | 832億3349万 | -2.42% | 11.06 | 0.85 |
| 07/22 | 1,832 | 1,835 | 1,781 | 1,781 | -2.41% | 50,700 | 835億6192万 | -2.2% | 11.1 | 0.85 |
| 07/19 | 1,811 | 1,828 | 1,800 | 1,825 | +0.39% | 50,200 | 856億2633万 | +0.05% | 11.38 | 0.87 |
| 07/18 | 1,819 | 1,843 | 1,813 | 1,818 | -1.03% | 43,900 | 852億9790万 | -0.27% | 11.33 | 0.87 |
| 07/17 | 1,830 | 1,846 | 1,825 | 1,837 | +0.71% | 30,700 | 861億8936万 | +0.71% | 11.45 | 0.88 |
| 07/16 | 1,812 | 1,832 | 1,809 | 1,824 | +1.39% | 41,900 | 855億7942万 | 0% | 11.37 | 0.87 |
| 07/12 | 1,788 | 1,823 | 1,788 | 1,799 | +0.39% | 41,800 | 844億645万 | -1.42% | 11.21 | 0.86 |
| 07/11 | 1,792 | 1,796 | 1,776 | 1,792 | +1.13% | 33,300 | 840億7802万 | -1.75% | 11.17 | 0.85 |
| 07/10 | 1,788 | 1,791 | 1,756 | 1,772 | -0.89% | 67,500 | 831億3965万 | -2.85% | 11.05 | 0.84 |
| 07/09 | 1,808 | 1,811 | 1,786 | 1,788 | -0.67% | 42,400 | 838億9035万 | -2.08% | 11.15 | 0.85 |
| 07/08 | 1,784 | 1,812 | 1,776 | 1,800 | -0.22% | 65,000 | 844億5337万 | -1.48% | 11.22 | 0.86 |
| 07/05 | 1,815 | 1,821 | 1,792 | 1,804 | -0.88% | 60,600 | 846億4104万 | -1.37% | 11.25 | 0.86 |
| 07/04 | 1,829 | 1,829 | 1,811 | 1,820 | -0.11% | 33,000 | 853億9174万 | -0.55% | 11.35 | 0.87 |
| 07/03 | 1,815 | 1,823 | 1,806 | 1,822 | +0.11% | 39,800 | 854億8558万 | -0.27% | 11.36 | 0.87 |
| 07/02 | 1,835 | 1,837 | 1,810 | 1,820 | -0.82% | 69,800 | 853億9174万 | -0.22% | 11.35 | 0.87 |
| 07/01 | 1,871 | 1,871 | 1,803 | 1,835 | -1.92% | 95,600 | 860億9552万 | +0.77% | 11.44 | 0.87 |
| 06/28 | 1,859 | 1,878 | 1,847 | 1,871 | +0.48% | 56,900 | 877億8459万 | +2.86% | 11.66 | 0.89 |
| 06/27 | 1,842 | 1,862 | 1,834 | 1,862 | +0.98% | 70,200 | 873億6232万 | +2.59% | 11.61 | 0.89 |
| 06/26 | 1,826 | 1,851 | 1,817 | 1,844 | +1.49% | 59,600 | 865億1779万 | +1.71% | 11.49 | 0.88 |
| 06/25 | 1,822 | 1,832 | 1,803 | 1,817 | +1.06% | 101,300 | 852億5099万 | +0.39% | 11.33 | 0.87 |
| 06/24 | 1,800 | 1,815 | 1,787 | 1,798 | -0.06% | 137,700 | 843億5953万 | -0.55% | 11.21 | 0.86 |
| 06/21 | 1,849 | 1,855 | 1,791 | 1,799 | -1.96% | 141,400 | 844億645万 | -0.44% | 11.21 | 0.86 |
| 06/20 | 1,846 | 1,855 | 1,827 | 1,835 | -1.71% | 106,600 | 860億9552万 | +1.72% | 11.44 | 0.87 |
| 06/19 | 1,860 | 1,873 | 1,844 | 1,867 | +0.97% | 61,100 | 875億9691万 | +3.78% | 11.64 | 0.89 |
| 06/18 | 1,860 | 1,860 | 1,841 | 1,849 | +0.33% | 36,100 | 867億5238万 | +3.07% | 11.53 | 0.88 |
| 06/17 | 1,847 | 1,847 | 1,801 | 1,843 | -0.22% | 51,900 | 864億7087万 | +2.96% | 11.49 | 0.88 |
| 06/14 | 1,807 | 1,864 | 1,801 | 1,847 | +1.76% | 68,500 | 866億5854万 | +3.3% | 11.51 | 0.88 |
| 06/13 | 1,857 | 1,862 | 1,813 | 1,815 | -1.84% | 53,600 | 851億5715万 | +1.57% | 11.31 | 0.87 |
| 06/12 | 1,827 | 1,857 | 1,816 | 1,849 | +0.82% | 52,800 | 867億5238万 | +3.47% | 11.53 | 0.88 |
| 06/11 | 1,834 | 1,857 | 1,824 | 1,834 | -0.05% | 52,900 | 860億4860万 | +2.75% | 11.43 | 0.87 |
| 06/10 | 1,776 | 1,838 | 1,775 | 1,835 | +3.26% | 61,900 | 860億9552万 | +2.69% | 11.44 | 0.87 |
| 06/07 | 1,792 | 1,792 | 1,769 | 1,777 | -1.33% | 52,500 | 833億7424万 | -0.56% | 11.08 | 0.85 |
| 06/06 | 1,811 | 1,828 | 1,779 | 1,801 | -0.5% | 31,200 | 845億29万 | +0.61% | 11.23 | 0.86 |
| 06/05 | 1,811 | 1,819 | 1,787 | 1,810 | -1.04% | 43,800 | 849億2256万 | +1% | 11.28 | 0.86 |
| 06/04 | 1,840 | 1,842 | 1,816 | 1,829 | -1.03% | 46,600 | 858億1401万 | +2.06% | 11.4 | 0.87 |
| 06/03 | 1,839 | 1,854 | 1,823 | 1,848 | +1.43% | 49,600 | 867億546万 | +3.3% | 11.52 | 0.88 |
| 05/31 | 1,760 | 1,840 | 1,760 | 1,822 | +3.88% | 124,900 | 854億8558万 | +2.07% | 11.36 | 0.87 |
| 05/30 | 1,739 | 1,755 | 1,710 | 1,754 | +0.23% | 51,100 | 822億9512万 | -1.63% | 10.93 | 0.84 |
| 05/29 | 1,731 | 1,763 | 1,731 | 1,750 | +0.34% | 58,300 | 821億744万 | -1.85% | 10.91 | 0.83 |
| 05/28 | 1,756 | 1,765 | 1,744 | 1,744 | -1.3% | 63,300 | 818億2593万 | -2.02% | 10.87 | 0.83 |
| 05/27 | 1,800 | 1,805 | 1,762 | 1,767 | -1.17% | 48,700 | 829億506万 | -0.62% | 11.01 | 0.84 |
| 05/24 | 1,774 | 1,811 | 1,774 | 1,788 | -0.33% | 45,900 | 838億9035万 | +0.79% | 11.15 | 0.85 |
| 05/23 | 1,760 | 1,798 | 1,731 | 1,794 | +1.07% | 47,100 | 841億7186万 | +1.41% | 11.18 | 0.86 |
| 05/22 | 1,790 | 1,790 | 1,750 | 1,775 | -0.22% | 81,300 | 832億8041万 | +0.57% | 11.06 | 0.85 |
| 05/21 | 1,771 | 1,799 | 1,763 | 1,779 | +1.08% | 52,800 | 834億6808万 | +1.02% | 11.09 | 0.85 |
| 05/20 | 1,722 | 1,765 | 1,722 | 1,760 | +2.33% | 80,000 | 825億7663万 | +0.17% | 10.97 | 0.84 |
| 05/17 | 1,704 | 1,736 | 1,695 | 1,720 | -0.06% | 29,400 | 806億9989万 | -1.94% | 10.72 | 0.82 |
| 05/16 | 1,750 | 1,750 | 1,706 | 1,721 | -1.54% | 42,900 | 807億4681万 | -1.83% | 10.73 | 0.82 |
| 05/15 | 1,759 | 1,759 | 1,731 | 1,748 | +0.4% | 35,100 | 820億1361万 | -0.17% | 10.9 | 0.83 |
| 05/14 | 1,781 | 1,781 | 1,738 | 1,741 | -2.25% | 64,900 | 816億8518万 | -0.4% | 10.85 | 0.83 |
| 05/13 | 1,821 | 1,821 | 1,769 | 1,781 | -2.25% | 56,700 | 835億6192万 | +2.18% | 11.1 | 0.85 |
| 05/10 | 1,839 | 1,848 | 1,812 | 1,822 | -0.87% | 47,700 | 854億8558万 | +4.89% | 11.36 | 0.87 |
| 05/09 | 1,821 | 1,844 | 1,813 | 1,838 | +2.34% | 50,200 | 862億3628万 | +6.3% | 11.46 | 0.88 |
| 05/08 | 1,860 | 1,860 | 1,793 | 1,796 | -3.85% | 99,900 | 842億6570万 | +4.36% | 11.2 | 0.86 |
| 05/07 | 1,849 | 1,875 | 1,834 | 1,868 | +1.85% | 58,700 | 876億4383万 | +8.98% | 11.64 | 0.89 |
| 05/02 | 1,841 | 1,845 | 1,813 | 1,834 | -1.03% | 77,900 | 860億4860万 | +7.57% | 11.43 | 0.87 |
| 05/01 | 1,846 | 1,873 | 1,839 | 1,853 | -0.43% | 70,600 | 869億4005万 | +9.06% | 11.55 | 0.88 |
| 04/30 | 1,900 | 1,937 | 1,836 | 1,861 | +3.22% | 173,500 | 873億1540万 | +10.05% | 11.6 | 0.89 |
| 04/26 | 1,757 | 1,814 | 1,746 | 1,803 | +3.03% | 128,100 | 845億9413万 | +7.19% | 11.24 | 0.86 |
| 04/25 | 1,762 | 1,778 | 1,742 | 1,750 | -0.68% | 64,200 | 821億744万 | +4.42% | 10.91 | 0.83 |
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 | 697 5/10 4/12 | 400 3/17 | 432,000 1/16 | - | - | +10.85% 2/25 | -19.14% 1/16 |
| 2009年 3月期 | 500 4/9 | 284 10/10 | 132,000 6/12 | - | - | +19.69% 3/27 | -29.22% 10/10 |
| 2010年 3月期 | 565 9/8 9/7 | 322 4/23 | 242,000 3/23 | - | - | +17.9% 9/7 | -17.68% 11/20 |
| 2011年 3月期 | 589 2/8 | 397 3/15 | 228,000 12/30 | 276億3470万 | 186億2644万 | +9.71% 2/7 | -20.88% 3/15 |
| 2012年 3月期 | 553 3/21 | 391 11/22 11/21 | 108,000 11/7 | 259億4565万 | 183億4493万 | +11.46% 2/14 | -12.05% 8/5 |
| 2013年 3月期 | 865 3/11 | 502 5/16 | 272,000 3/8 | 405億8407万 | 235億5283万 | +12.27% 11/27 | -5.48% 12/27 |
| 2014年 3月期 | 957 5/20 | 700 9/2 | 322,000 11/26 | 449億52万 | 328億4260万 | +11.74% 5/20 | -12.61% 8/12 |
| 2015年 3月期 | 1,316 1/30 | 795 4/11 | 501,000 9/10 | 617億4480万 | 373億24万 | +20.54% 9/12 | -13.51% 10/16 |
| 2016年 3月期 | 1,425 12/16 | 1,010 8/25 | 400,500 6/29 | 668億5892万 | 473億8772万 | +11.1% 3/23 | -14.89% 1/21 |
| 2017年 3月期 | 1,752 3/21 | 1,191 4/8 | 256,000 4/8 | 822億128万 | 558億7998万 | +10.02% 5/13 | -8.79% 8/8 |
| 2018年 3月期 | 2,197 1/15 | 1,554 4/17 4/13 | 260,700 5/1 | 1030億8003万 | 729億1141万 | +12.91% 5/1 | -7.42% 2/14 |
| 2019年 3月期 | 2,637 10/2 | 1,632 12/25 | 308,400 10/30 | 1237億2419万 | 765億7106万 | +8.19% 9/28 | -17.41% 12/25 |
| 2020年 3月期 | 2,048 5/20 | 1,284 3/17 | 191,500 2/25 | 960億8917万 | 602億4340万 | +13.35% 3/27 | -18.16% 3/16 |
| 2021年 3月期 | 2,131 9/29 | 1,520 4/6 | 222,000 3/19 | 999億8341万 | 713億1618万 | +9.64% 5/28 | -10.01% 12/8 |
| 2022年 3月期 | 1,813 4/1 | 1,140 3/9 | 140,900 5/27 | 850億6331万 | 534億8713万 | +8.27% 9/8 | -8.78% 10/5 |
| 2023年 3月期 | 1,415 7/25 | 1,109 12/21 | 227,900 12/23 | 663億8973万 | 520億3266万 | +13.97% 5/9 | -8.78% 12/6 |
| 2024年 3月期 | 1,700 9/15 | 1,294 4/7 | 266,600 2/1 | 797億6152万 | 607億1259万 | +14.77% 5/11 | -7.32% 10/4 |
| 最新 | 1,963 2024/9/19 | 63,100 | 921億109万 | +4.86% 1,872 | |||
年間値上がり率
- 1984/12/25 vs 1983/12/28
- 14%（1.14倍）
- 1985/12/28 vs 1984/12/25
- -1%（0.99倍）
- 1986/12/27 vs 1985/12/28
- 2%（1.02倍）
- 1987/12/28 vs 1986/12/27
- 111%（2.11倍）
- 1988/12/28 vs 1987/12/28
- 23%（1.23倍）
- 1989/12/29 vs 1988/12/28
- 16%（1.16倍）
- 1990/12/27 vs 1989/12/29
- -4%（0.96倍）
- 1991/12/30 vs 1990/12/27
- -37%（0.63倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/29 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/28 vs 1993/12/29
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/28
- 8%（1.08倍）
- 1996/12/27 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/29 vs 1996/12/27
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/29
- 1%（1.01倍）
- 1999/12/29 vs 1998/12/30
- 15%（1.15倍）
- 2000/12/29 vs 1999/12/29
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- 43%（1.43倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 68%（1.68倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 65%（1.65倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/09/19 vs 2023/12/29
- 26%（1.26倍）
- 過去安値
237円（1998/10/13） - 728%（8.28倍）
1,963円（9/19）