株価チャート
株価
9/19
- 前日 (9/18)
- 1,535
- 始値
- 1,555
- 高値
- 1,574
- 安値
- 1,544
- 終値 +1.5%
- 1,558
- 出来高 -8.21%
- 1,064,900
乖離率
- 株価（5日）
移動平均値 - +1.83%
1,530 - 株価（25日）
移動平均値 - +2.91%
1,514 - 出来高（5日）
移動平均値 - -23.92%
1,399,680
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 | 1,555 | 1,574 | 1,544 | 1,558 | +1.5% | 1,064,900 | 3416億4049万 | +2.91% | 10.68 | 0.79 |
| 09/18 | 1,534 | 1,535 | 1,515 | 1,535 | +0.99% | 1,160,200 | 3365億9702万 | +1.66% | 10.52 | 0.78 |
| 09/17 | 1,535 | 1,547 | 1,512 | 1,520 | -0.26% | 1,471,200 | 3333億780万 | +0.86% | 10.42 | 0.77 |
| 09/13 | 1,520 | 1,535 | 1,501 | 1,524 | +0.79% | 1,711,000 | 3341億8492万 | +1.4% | 10.44 | 0.77 |
| 09/12 | 1,496 | 1,517 | 1,474 | 1,512 | +2.79% | 1,591,100 | 3315億5355万 | +0.93% | 10.36 | 0.77 |
| 09/11 | 1,472 | 1,479 | 1,449 | 1,471 | -0.27% | 1,380,000 | 3225億6301万 | -1.54% | 10.08 | 0.75 |
| 09/10 | 1,493 | 1,501 | 1,466 | 1,475 | -1.4% | 1,638,100 | 3234億4013万 | -1.01% | 10.11 | 0.75 |
| 09/09 | 1,470 | 1,500 | 1,464 | 1,496 | -0.66% | 1,273,000 | 3280億4504万 | +0.88% | 10.25 | 0.76 |
| 09/06 | 1,506 | 1,513 | 1,484 | 1,506 | +0.67% | 943,600 | 3302億3786万 | +1.69% | 10.32 | 0.77 |
| 09/05 | 1,484 | 1,510 | 1,484 | 1,496 | -0.27% | 1,109,500 | 3280億4504万 | +1.08% | 10.25 | 0.76 |
| 09/04 | 1,489 | 1,507 | 1,483 | 1,500 | -3.85% | 1,385,100 | 3289億2217万 | +1.01% | 10.28 | 0.76 |
| 09/03 | 1,545 | 1,560 | 1,536 | 1,560 | +0.45% | 568,800 | 3420億7906万 | +4.84% | 10.69 | 0.79 |
| 09/02 | 1,558 | 1,565 | 1,541 | 1,553 | -0.19% | 579,400 | 3405億4409万 | +4.3% | 10.64 | 0.79 |
| 08/30 | 1,533 | 1,582 | 1,523 | 1,556 | +1.3% | 1,055,900 | 3412億193万 | +4.64% | 10.66 | 0.79 |
| 08/29 | 1,530 | 1,536 | 1,504 | 1,536 | +0.39% | 826,800 | 3368億1630万 | +3.36% | 10.53 | 0.78 |
| 08/28 | 1,511 | 1,530 | 1,503 | 1,530 | +1.19% | 612,100 | 3355億61万 | +2.82% | 10.48 | 0.78 |
| 08/27 | 1,510 | 1,517 | 1,495 | 1,512 | -0.4% | 877,000 | 3315億5355万 | +1.27% | 10.36 | 0.77 |
| 08/26 | 1,541 | 1,548 | 1,506 | 1,518 | -2% | 676,100 | 3328億6924万 | +1.47% | 10.4 | 0.77 |
| 08/23 | 1,522 | 1,551 | 1,507 | 1,549 | +2.51% | 1,009,200 | 3396億6696万 | +3.34% | 10.61 | 0.79 |
| 08/22 | 1,494 | 1,511 | 1,482 | 1,511 | +0.87% | 935,000 | 3313億3427万 | +0.67% | 10.35 | 0.77 |
| 08/21 | 1,478 | 1,507 | 1,477 | 1,498 | -0.2% | 824,700 | 3284億8361万 | -0.53% | 10.27 | 0.76 |
| 08/20 | 1,499 | 1,503 | 1,478 | 1,501 | +1.49% | 969,000 | 3291億4145万 | -0.66% | 10.29 | 0.76 |
| 08/19 | 1,492 | 1,509 | 1,475 | 1,479 | -1.27% | 788,000 | 3243億1726万 | -2.31% | 10.14 | 0.75 |
| 08/16 | 1,485 | 1,506 | 1,480 | 1,498 | +2.96% | 1,153,600 | 3284億8361万 | -1.38% | 10.27 | 0.76 |
| 08/15 | 1,461 | 1,488 | 1,452 | 1,455 | -0.68% | 1,061,000 | 3190億5450万 | -4.34% | 9.97 | 0.74 |
| 08/14 | 1,468 | 1,471 | 1,446 | 1,465 | +0.62% | 948,700 | 3212億4732万 | -3.93% | 10.04 | 0.74 |
| 08/13 | 1,432 | 1,456 | 1,417 | 1,456 | +1.89% | 1,383,200 | 3192億7379万 | -4.71% | 9.98 | 0.74 |
| 08/09 | 1,424 | 1,437 | 1,396 | 1,429 | +2.66% | 1,446,500 | 3133億5319万 | -6.72% | 9.79 | 0.73 |
| 08/08 | 1,403 | 1,417 | 1,377 | 1,392 | -1.83% | 1,642,700 | 3052億3977万 | -9.43% | 9.54 | 0.71 |
| 08/07 | 1,321 | 1,450 | 1,314 | 1,418 | +4.96% | 2,708,900 | 3109億4109万 | -8.16% | 9.72 | 0.72 |
| 08/06 | 1,369 | 1,419 | 1,338 | 1,351 | +3.13% | 2,916,800 | 2962億4923万 | -12.73% | 9.26 | 0.69 |
| 08/05 | 1,360 | 1,399 | 1,288 | 1,310 | -9.47% | 3,695,000 | 2872億5869万 | -15.7% | 8.98 | 0.67 |
| 08/02 | 1,458 | 1,471 | 1,434 | 1,447 | -2.95% | 2,339,000 | 3173億25万 | -7.42% | 9.92 | 0.74 |
| 08/01 | 1,490 | 1,499 | 1,443 | 1,491 | -6.99% | 2,786,400 | 3269億4864万 | -4.85% | 10.22 | 0.76 |
| 07/31 | 1,560 | 1,607 | 1,556 | 1,603 | +1.78% | 1,951,200 | 3515億816万 | +2.17% | 10.98 | 0.81 |
| 07/30 | 1,587 | 1,587 | 1,555 | 1,575 | -0.76% | 1,322,100 | 3453億6828万 | +0.57% | 10.79 | 0.8 |
| 07/29 | 1,559 | 1,589 | 1,554 | 1,587 | +4.48% | 1,325,600 | 3479億9966万 | +1.41% | 10.88 | 0.81 |
| 07/26 | 1,513 | 1,540 | 1,478 | 1,519 | -0.13% | 1,870,900 | 3330億8852万 | -2.82% | 10.41 | 0.77 |
| 07/25 | 1,565 | 1,570 | 1,514 | 1,521 | -4.28% | 1,476,900 | 3335億2708万 | -2.69% | 10.42 | 0.77 |
| 07/24 | 1,603 | 1,635 | 1,588 | 1,589 | -3.05% | 1,903,300 | 3484億3822万 | +1.6% | 10.89 | 0.81 |
| 07/23 | 1,617 | 1,640 | 1,612 | 1,639 | +2.18% | 1,305,000 | 3594億229万 | +4.93% | 11.23 | 0.83 |
| 07/22 | 1,609 | 1,614 | 1,591 | 1,604 | +0.25% | 1,158,000 | 3517億2744万 | +3.02% | 10.99 | 0.82 |
| 07/19 | 1,583 | 1,600 | 1,567 | 1,600 | +0.06% | 1,410,300 | 3508億5032万 | +2.89% | 10.96 | 0.81 |
| 07/18 | 1,597 | 1,619 | 1,584 | 1,599 | -1.66% | 1,632,400 | 3506億3103万 | +3.03% | 10.96 | 0.81 |
| 07/17 | 1,635 | 1,649 | 1,611 | 1,626 | +0.18% | 1,351,800 | 3565億5163万 | +4.9% | 11.14 | 0.83 |
| 07/16 | 1,588 | 1,653 | 1,580 | 1,623 | +3.77% | 2,359,300 | 3558億9379万 | +5.05% | 11.12 | 0.82 |
| 07/12 | 1,575 | 1,599 | 1,557 | 1,564 | -2.37% | 1,891,400 | 3429億5618万 | +1.62% | 10.72 | 0.79 |
| 07/11 | 1,574 | 1,619 | 1,574 | 1,602 | +2.56% | 2,070,300 | 3512億8888万 | +4.23% | 10.98 | 0.81 |
| 07/10 | 1,533 | 1,568 | 1,532 | 1,562 | +0.45% | 1,471,800 | 3425億1762万 | +2.02% | 10.7 | 0.79 |
| 07/09 | 1,550 | 1,560 | 1,523 | 1,555 | +0.78% | 1,314,500 | 3409億8265万 | +1.57% | 10.66 | 0.79 |
| 07/08 | 1,548 | 1,559 | 1,533 | 1,543 | -0.39% | 1,139,300 | 3383億5127万 | +0.85% | 10.57 | 0.78 |
| 07/05 | 1,560 | 1,568 | 1,536 | 1,549 | -0.77% | 1,091,300 | 3396億6696万 | +1.37% | 10.61 | 0.79 |
| 07/04 | 1,562 | 1,583 | 1,547 | 1,561 | +0.26% | 1,262,300 | 3422億9834万 | +2.29% | 10.7 | 0.79 |
| 07/03 | 1,530 | 1,564 | 1,527 | 1,557 | +2.1% | 1,546,800 | 3414億2121万 | +2.3% | 10.67 | 0.79 |
| 07/02 | 1,492 | 1,525 | 1,487 | 1,525 | +2.01% | 1,471,900 | 3344億421万 | +0.46% | 10.45 | 0.78 |
| 07/01 | 1,550 | 1,561 | 1,495 | 1,495 | -2.73% | 1,530,100 | 3278億2576万 | -1.32% | 10.24 | 0.76 |
| 06/28 | 1,550 | 1,562 | 1,531 | 1,537 | -0.32% | 1,532,600 | 3370億3558万 | +1.52% | 10.53 | 0.78 |
| 06/27 | 1,522 | 1,566 | 1,519 | 1,542 | +0.19% | 2,585,600 | 3381億3199万 | +2.05% | 10.57 | 0.78 |
| 06/26 | 1,550 | 1,561 | 1,539 | 1,539 | -0.45% | 1,276,700 | 3374億7415万 | +2.06% | 10.55 | 0.78 |
| 06/25 | 1,542 | 1,550 | 1,513 | 1,546 | -0.32% | 1,395,100 | 3390億912万 | +2.66% | 10.59 | 0.79 |
| 06/24 | 1,529 | 1,553 | 1,526 | 1,551 | +1.64% | 1,049,400 | 3401億552万 | +3.19% | 10.63 | 0.79 |
| 06/21 | 1,530 | 1,568 | 1,519 | 1,526 | +0.2% | 1,436,300 | 3346億2349万 | +1.8% | 10.46 | 0.78 |
| 06/20 | 1,527 | 1,532 | 1,508 | 1,523 | -0.72% | 1,257,300 | 3339億6564万 | +1.8% | 10.44 | 0.77 |
| 06/19 | 1,557 | 1,566 | 1,527 | 1,534 | -0.26% | 979,800 | 3363億7774万 | +2.68% | 10.51 | 0.78 |
| 06/18 | 1,534 | 1,548 | 1,525 | 1,538 | +0.65% | 747,700 | 3372億5487万 | +3.08% | 10.54 | 0.78 |
| 06/17 | 1,544 | 1,544 | 1,514 | 1,528 | -1.42% | 1,346,400 | 3350億6205万 | +2.55% | 10.47 | 0.78 |
| 06/14 | 1,497 | 1,572 | 1,491 | 1,550 | +2.11% | 2,401,100 | 3398億8624万 | +4.1% | 10.62 | 0.79 |
| 06/13 | 1,558 | 1,558 | 1,509 | 1,518 | -2.25% | 1,501,000 | 3328億6924万 | +2.08% | 10.4 | 0.77 |
| 06/12 | 1,506 | 1,555 | 1,502 | 1,553 | +3.26% | 1,967,400 | 3405億4409万 | +4.37% | 10.64 | 0.79 |
| 06/11 | 1,518 | 1,527 | 1,477 | 1,504 | +1.28% | 1,616,800 | 3297億9930万 | +1.14% | 10.31 | 0.76 |
| 06/10 | 1,490 | 1,504 | 1,479 | 1,485 | -0.67% | 1,250,900 | 3256億3295万 | -0.13% | 10.18 | 0.75 |
| 06/07 | 1,469 | 1,495 | 1,458 | 1,495 | +2.26% | 1,525,800 | 3278億2576万 | +0.61% | 10.24 | 0.76 |
| 06/06 | 1,536 | 1,538 | 1,441 | 1,462 | -5.62% | 3,678,800 | 3205億8947万 | -1.42% | 10.02 | 0.74 |
| 06/05 | 1,545 | 1,603 | 1,544 | 1,549 | +0.78% | 4,193,800 | 3396億6696万 | +4.52% | 10.61 | 0.79 |
| 06/04 | 1,513 | 1,545 | 1,497 | 1,537 | +2.19% | 2,697,700 | 3370億3558万 | +4.2% | 10.53 | 0.78 |
| 06/03 | 1,481 | 1,518 | 1,478 | 1,504 | +1.69% | 2,580,300 | 3297億9930万 | +2.45% | 10.31 | 0.76 |
| 05/31 | 1,470 | 1,499 | 1,463 | 1,479 | +1.09% | 1,794,400 | 3243億1726万 | +1.23% | 10.14 | 0.75 |
| 05/30 | 1,447 | 1,473 | 1,432 | 1,463 | +0.07% | 1,526,200 | 3208億876万 | +0.62% | 10.03 | 0.74 |
| 05/29 | 1,459 | 1,478 | 1,446 | 1,462 | +0.21% | 1,637,600 | 3205億8947万 | +1.04% | 10.02 | 0.74 |
| 05/28 | 1,457 | 1,467 | 1,446 | 1,459 | -0.75% | 1,214,200 | 3199億3163万 | +1.46% | 10 | 0.74 |
| 05/27 | 1,472 | 1,472 | 1,436 | 1,470 | +0.82% | 896,400 | 3223億4373万 | +2.8% | 10.07 | 0.75 |
| 05/24 | 1,456 | 1,475 | 1,446 | 1,458 | -1.22% | 1,265,200 | 3197億1235万 | +2.68% | 9.99 | 0.74 |
| 05/23 | 1,451 | 1,477 | 1,443 | 1,476 | +0.48% | 1,542,900 | 3236億5942万 | +4.53% | 10.11 | 0.75 |
| 05/22 | 1,475 | 1,504 | 1,467 | 1,469 | -0.74% | 1,604,300 | 3221億2445万 | +4.63% | 10.07 | 0.75 |
| 05/21 | 1,480 | 1,518 | 1,479 | 1,480 | +2.07% | 2,536,200 | 3245億3654万 | +6.02% | 10.14 | 0.75 |
| 05/20 | 1,453 | 1,477 | 1,443 | 1,450 | -0.28% | 1,240,700 | 3179億5810万 | +4.54% | 9.94 | 0.74 |
| 05/17 | 1,445 | 1,472 | 1,440 | 1,454 | -1.02% | 1,752,500 | 3188億3522万 | +5.52% | 9.96 | 0.74 |
| 05/16 | 1,484 | 1,497 | 1,462 | 1,469 | -0.81% | 1,127,700 | 3221億2445万 | +7.23% | 10.07 | 0.75 |
| 05/15 | 1,491 | 1,533 | 1,467 | 1,481 | -1.66% | 2,020,400 | 3247億5582万 | +8.9% | 10.15 | 0.75 |
| 05/14 | 1,495 | 1,510 | 1,476 | 1,506 | +0.94% | 2,117,500 | 3302億3786万 | +11.56% | 10.32 | 0.77 |
| 05/13 | 1,484 | 1,499 | 1,427 | 1,492 | -0.93% | 3,129,100 | 3271億6792万 | +11.51% | 10.22 | 0.76 |
| 05/10 | 1,581 | 1,636 | 1,411 | 1,506 | -2.27% | 8,736,600 | 3302億3786万 | +13.57% | 10.32 | 0.77 |
| 05/09 | 1,529 | 1,558 | 1,521 | 1,541 | +0.78% | 3,634,000 | 3379億1271万 | +17.28% | 10.56 | 0.78 |
| 05/08 | 1,491 | 1,583 | 1,480 | 1,529 | +2.07% | 4,889,300 | 3352億8133万 | +17.52% | 10.48 | 0.78 |
| 05/07 | 1,445 | 1,503 | 1,438 | 1,498 | +3.24% | 2,967,500 | 3284億8361万 | +16.39% | 10.27 | 0.76 |
| 05/02 | 1,440 | 1,465 | 1,433 | 1,451 | +0.76% | 2,777,800 | 3181億7738万 | +13.8% | 9.94 | 0.74 |
| 05/01 | 1,415 | 1,449 | 1,406 | 1,440 | +0.84% | 2,540,800 | 3157億6528万 | +13.92% | 9.87 | 0.73 |
| 04/30 | 1,380 | 1,428 | 1,377 | 1,428 | +3.55% | 2,908,400 | 3131億3391万 | +13.97% | 9.79 | 0.73 |
| 04/26 | 1,356 | 1,388 | 1,349 | 1,379 | +2.3% | 2,261,400 | 3023億8911万 | +11.03% | 9.45 | 0.7 |
| 04/25 | 1,330 | 1,359 | 1,326 | 1,348 | +1.35% | 2,554,800 | 2955億9139万 | +9.33% | 9.24 | 0.69 |
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 | 1,489 12/17 | 966 3/17 | 7,667,700 8/9 | - | - | +9.51% 8/31 | -16.97% 1/22 |
| 2009年 3月期 | 1,175 8/7 | 249 3/3 | 6,567,500 10/27 | - | - | +33.58% 4/13 | -39.41% 10/10 |
| 2010年 3月期 | 692 3/31 | 334 4/1 | 8,562,200 9/3 | 1256億3882万 | - | +21.89% 5/11 | -18.73% 10/5 |
| 2011年 3月期 | 1,158 2/15 | 566 8/27 | 29,210,800 5/14 | 2102億4532万 | 1027億6239万 | +20.94% 5/19 | -36.03% 3/15 |
| 2012年 3月期 | 908 7/20 | 471 11/25 | 7,369,600 8/1 | 1648億5557万 | 855億1428万 | +15.14% 2/23 | -19.36% 8/24 |
| 2013年 3月期 | 763 4/27 | 347 10/3 | 15,281,600 2/5 | 1385億2951万 | 630億97万 | +29.07% 2/7 | -17.13% 10/2 |
| 2014年 3月期 | 1,441 2/3 | 544 4/4 | 12,617,600 4/12 | 2616億2789万 | 987億6809万 | +23.84% 11/25 | -13.92% 3/20 |
| 2015年 3月期 | 3,135 3/18 | 1,061 4/30 | 7,974,100 10/9 | 5691億9046万 | 1926億3511万 | +21.32% 11/14 | -7.25% 10/17 |
| 2016年 3月期 | 4,205 11/24 | 1,647 2/12 | 13,952,900 8/31 | 8178億7714万 | 3214億5837万 | +15.37% 6/25 | -32.69% 2/12 |
| 2017年 3月期 | 3,600 3/15 | 1,621 4/8 | 16,702,200 4/28 | 7135億4910万 | 3164億7369万 | +19.45% 7/29 | -19.57% 7/8 |
| 2018年 3月期 | 3,845 11/22 | 2,506 3/26 | 8,048,900 7/28 | 7621億1009万 | 4967億946万 | +15.65% 11/7 | -12.68% 2/14 |
| 2019年 3月期 | 3,390 9/5 | 1,949 1/4 | 9,372,800 10/9 | 6719億2541万 | 4402億7697万 | +8.81% 7/13 | -16.7% 12/25 |
| 2020年 3月期 | 2,634 12/13 | 810 3/23 | 6,757,400 10/31 | 5775億8733万 | 1776億1797万 | +12.61% 9/17 | -45.64% 3/19 |
| 2021年 3月期 | 1,771 9/2 | 869 4/6 | 20,790,900 5/29 | 3883億4744万 | 1905億5558万 | +28.24% 6/8 | -13.14% 9/30 |
| 2022年 3月期 | 1,510 4/6 | 980 12/2 | 12,276,700 1/31 | 3311億1498万 | 2148億9582万 | +12.67% 5/9 | -13.97% 3/9 |
| 2023年 3月期 | 1,540 6/10 6/9 | 1,028 10/3 | 10,718,700 8/1 | 3376億9343万 | 2254億2133万 | +15.87% 10/31 | -13.72% 9/30 |
| 2024年 3月期 | 1,329 9/27 | 1,000 2/16 | 11,944,400 1/31 | 2914億2504万 | 2192億8145万 | +16.37% 5/7 | -15.99% 2/2 |
| 最新 | 1,558 2024/9/19 | 1,064,900 | 3416億4049万 | +2.91% 1,514 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -2%（0.98倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- 47%（1.47倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 73%（1.73倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 132%（2.32倍）
- 2014/12/30 vs 2013/12/30
- 93%（1.93倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/09/19 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
249円（2009/03/03） - 526%（6.26倍）
1,558円（9/19）