株価チャート
株価
9/19
- 前日 (9/18)
- 1,737
- 始値
- 1,770
- 高値
- 1,813
- 安値
- 1,763
- 終値 +2.76%
- 1,785
- 出来高 +25.94%
- 300,500
乖離率
- 株価（5日）
移動平均値 - +5.37%
1,694 - 株価（25日）
移動平均値 - +11.7%
1,598 - 出来高（5日）
移動平均値 - +32.25%
227,220
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 | 1,770 | 1,813 | 1,763 | 1,785 | +2.76% | 300,500 | 446億2500万 | +11.7% | 13.24 | 0.64 |
| 09/18 | 1,704 | 1,742 | 1,701 | 1,737 | +5.15% | 238,600 | 434億2500万 | +9.66% | 12.88 | 0.63 |
| 09/17 | 1,662 | 1,678 | 1,614 | 1,652 | +0.98% | 191,900 | 413億 | +5.02% | 12.25 | 0.6 |
| 09/13 | 1,660 | 1,679 | 1,629 | 1,636 | -1.51% | 170,100 | 409億 | +4.87% | 12.13 | 0.59 |
| 09/12 | 1,674 | 1,705 | 1,642 | 1,661 | +4.66% | 235,000 | 415億2500万 | +7.16% | 12.32 | 0.6 |
| 09/11 | 1,578 | 1,636 | 1,571 | 1,587 | +0.7% | 224,400 | 396億7500万 | +3.05% | 11.77 | 0.57 |
| 09/10 | 1,621 | 1,621 | 1,572 | 1,576 | -0.44% | 183,700 | 394億 | +3.01% | 11.69 | 0.57 |
| 09/09 | 1,536 | 1,588 | 1,527 | 1,583 | +0.44% | 163,000 | 395億7500万 | +4.35% | 11.74 | 0.57 |
| 09/06 | 1,617 | 1,627 | 1,558 | 1,576 | -0.51% | 213,000 | 394億 | +4.23% | 11.69 | 0.57 |
| 09/05 | 1,620 | 1,639 | 1,571 | 1,584 | -2.58% | 217,500 | 396億 | +4.83% | 11.75 | 0.57 |
| 09/04 | 1,650 | 1,686 | 1,617 | 1,626 | -4.8% | 278,200 | 406億5000万 | +7.47% | 12.06 | 0.59 |
| 09/03 | 1,684 | 1,719 | 1,683 | 1,708 | +1.49% | 148,300 | 427億 | +12.89% | 12.67 | 0.62 |
| 09/02 | 1,696 | 1,728 | 1,663 | 1,683 | +2.87% | 250,000 | 420億7500万 | +11.53% | 12.48 | 0.61 |
| 08/30 | 1,565 | 1,636 | 1,565 | 1,636 | +5.14% | 216,200 | 409億 | +8.7% | 12.13 | 0.59 |
| 08/29 | 1,541 | 1,562 | 1,525 | 1,556 | +1.17% | 133,700 | 389億 | +3.53% | 11.54 | 0.56 |
| 08/28 | 1,535 | 1,538 | 1,497 | 1,538 | -0.65% | 123,200 | 384億5000万 | +1.92% | 11.41 | 0.55 |
| 08/27 | 1,513 | 1,549 | 1,503 | 1,548 | +2.99% | 138,100 | 387億 | +2.11% | 11.48 | 0.56 |
| 08/26 | 1,505 | 1,512 | 1,472 | 1,503 | -2.34% | 184,300 | 375億7500万 | -1.31% | 11.15 | 0.54 |
| 08/23 | 1,494 | 1,539 | 1,489 | 1,539 | +1.32% | 147,900 | 384億7500万 | +0.33% | 11.41 | 0.55 |
| 08/22 | 1,550 | 1,550 | 1,503 | 1,519 | -1.36% | 156,700 | 379億7500万 | -1.56% | 11.27 | 0.55 |
| 08/21 | 1,575 | 1,575 | 1,521 | 1,540 | -4.41% | 262,100 | 385億 | -1.03% | 11.42 | 0.55 |
| 08/20 | 1,600 | 1,632 | 1,598 | 1,611 | +4.75% | 245,900 | 402億7500万 | +2.74% | 11.95 | 0.58 |
| 08/19 | 1,579 | 1,580 | 1,538 | 1,538 | -2.6% | 203,300 | 384億5000万 | -2.29% | 11.41 | 0.55 |
| 08/16 | 1,535 | 1,582 | 1,513 | 1,579 | +8.6% | 341,000 | 394億7500万 | -0.38% | 11.71 | 0.57 |
| 08/15 | 1,415 | 1,488 | 1,391 | 1,454 | +0.83% | 276,100 | 363億5000万 | -8.67% | 10.78 | 0.52 |
| 08/14 | 1,435 | 1,446 | 1,414 | 1,442 | 0% | 180,400 | 360億5000万 | -10.16% | 10.7 | 0.52 |
| 08/13 | 1,348 | 1,449 | 1,348 | 1,442 | +7.29% | 250,000 | 360億5000万 | -10.66% | 10.7 | 0.52 |
| 08/09 | 1,470 | 1,480 | 1,313 | 1,344 | -2.18% | 754,900 | 336億 | -17.19% | 9.97 | 0.48 |
| 08/08 | 1,367 | 1,422 | 1,347 | 1,374 | -3.03% | 398,600 | 343億5000万 | -16.12% | 10.19 | 0.5 |
| 08/07 | 1,335 | 1,439 | 1,318 | 1,417 | +6.06% | 226,800 | 354億2500万 | -14.12% | 10.51 | 0.51 |
| 08/06 | 1,326 | 1,375 | 1,289 | 1,336 | +6.71% | 254,400 | 334億 | -19.57% | 9.91 | 0.48 |
| 08/05 | 1,344 | 1,352 | 1,234 | 1,252 | -14.48% | 349,900 | 313億 | -25.3% | 9.29 | 0.45 |
| 08/02 | 1,516 | 1,525 | 1,464 | 1,464 | -5.49% | 236,500 | 366億 | -13.78% | 10.86 | 0.53 |
| 08/01 | 1,619 | 1,627 | 1,527 | 1,549 | -5.32% | 187,000 | 387億2500万 | -9.47% | 11.49 | 0.56 |
| 07/31 | 1,606 | 1,636 | 1,594 | 1,636 | +1.49% | 103,700 | 409億 | -4.88% | 12.13 | 0.59 |
| 07/30 | 1,628 | 1,632 | 1,588 | 1,612 | -0.8% | 120,400 | 403億 | -6.6% | 11.96 | 0.58 |
| 07/29 | 1,610 | 1,637 | 1,595 | 1,625 | +3.5% | 121,300 | 406億2500万 | -6.23% | 12.05 | 0.59 |
| 07/26 | 1,574 | 1,604 | 1,553 | 1,570 | -1.51% | 137,900 | 392億5000万 | -9.67% | 11.64 | 0.57 |
| 07/25 | 1,633 | 1,657 | 1,586 | 1,594 | -5.51% | 221,900 | 398億5000万 | -8.71% | 11.82 | 0.57 |
| 07/24 | 1,714 | 1,722 | 1,678 | 1,687 | -2.09% | 115,700 | 421億7500万 | -3.71% | 12.51 | 0.61 |
| 07/23 | 1,721 | 1,749 | 1,711 | 1,723 | +0.06% | 96,100 | 430億7500万 | -1.94% | 12.78 | 0.62 |
| 07/22 | 1,777 | 1,777 | 1,717 | 1,722 | -3.58% | 135,800 | 430億5000万 | -2.16% | 12.77 | 0.62 |
| 07/19 | 1,762 | 1,797 | 1,760 | 1,786 | +0.9% | 108,900 | 446億5000万 | +1.19% | 13.25 | 0.64 |
| 07/18 | 1,773 | 1,806 | 1,766 | 1,770 | -3.23% | 140,400 | 442億5000万 | +0.45% | 13.13 | 0.64 |
| 07/17 | 1,860 | 1,910 | 1,826 | 1,829 | -0.44% | 313,400 | 457億2500万 | +3.74% | 13.57 | 0.66 |
| 07/16 | 1,787 | 1,858 | 1,782 | 1,837 | +3.96% | 326,500 | 459億2500万 | +4.38% | 13.62 | 0.66 |
| 07/12 | 1,789 | 1,824 | 1,757 | 1,767 | -2% | 181,500 | 441億7500万 | +0.74% | 13.11 | 0.64 |
| 07/11 | 1,809 | 1,831 | 1,788 | 1,803 | +1.92% | 189,100 | 450億7500万 | +2.97% | 13.37 | 0.65 |
| 07/10 | 1,735 | 1,783 | 1,716 | 1,769 | -0.23% | 261,900 | 442億2500万 | +1.38% | 13.12 | 0.64 |
| 07/09 | 1,679 | 1,790 | 1,670 | 1,773 | +6.49% | 358,900 | 443億2500万 | +1.84% | 13.15 | 0.64 |
| 07/08 | 1,673 | 1,690 | 1,648 | 1,665 | -0.3% | 160,000 | 416億2500万 | -4.15% | 12.35 | 0.6 |
| 07/05 | 1,712 | 1,712 | 1,660 | 1,670 | -2.45% | 203,300 | 417億5000万 | -3.91% | 12.39 | 0.6 |
| 07/04 | 1,699 | 1,713 | 1,672 | 1,712 | +2.39% | 221,100 | 428億 | -1.67% | 12.7 | 0.62 |
| 07/03 | 1,708 | 1,721 | 1,668 | 1,672 | -2.17% | 167,400 | 418億 | -3.85% | 12.4 | 0.6 |
| 07/02 | 1,711 | 1,740 | 1,685 | 1,709 | -0.41% | 209,100 | 427億2500万 | -1.61% | 12.68 | 0.62 |
| 07/01 | 1,800 | 1,810 | 1,686 | 1,716 | -4.77% | 379,000 | 429億 | -0.87% | 12.73 | 0.62 |
| 06/28 | 1,785 | 1,825 | 1,759 | 1,802 | +0.95% | 248,800 | 450億5000万 | +4.65% | 13.37 | 0.65 |
| 06/27 | 1,751 | 1,803 | 1,743 | 1,785 | +0.51% | 164,200 | 446億2500万 | +4.51% | 13.24 | 0.64 |
| 06/26 | 1,795 | 1,812 | 1,753 | 1,776 | -0.34% | 179,600 | 444億 | +5.03% | 13.17 | 0.64 |
| 06/25 | 1,772 | 1,796 | 1,759 | 1,782 | +0.73% | 139,600 | 445億5000万 | +6.45% | 13.22 | 0.64 |
| 06/24 | 1,729 | 1,785 | 1,721 | 1,769 | +1.03% | 185,400 | 442億2500万 | +6.82% | 13.12 | 0.64 |
| 06/21 | 1,778 | 1,803 | 1,737 | 1,751 | -1.07% | 342,400 | 437億7500万 | +6.77% | 12.99 | 0.63 |
| 06/20 | 1,766 | 1,789 | 1,743 | 1,770 | +0.57% | 161,800 | 442億5000万 | +8.99% | 13.13 | 0.64 |
| 06/19 | 1,831 | 1,849 | 1,752 | 1,760 | -2.82% | 243,300 | 440億 | +9.52% | 13.05 | 0.63 |
| 06/18 | 1,782 | 1,818 | 1,775 | 1,811 | +1.51% | 231,400 | 452億7500万 | +14.26% | 13.43 | 0.65 |
| 06/17 | 1,786 | 1,799 | 1,765 | 1,784 | -3.41% | 337,500 | 446億 | +14.29% | 13.23 | 0.64 |
| 06/14 | 1,704 | 1,856 | 1,675 | 1,847 | +7.01% | 464,700 | 461億7500万 | +20.17% | 13.7 | 0.67 |
| 06/13 | 1,787 | 1,819 | 1,719 | 1,726 | -3.52% | 377,500 | 431億5000万 | +14.15% | 12.8 | 0.62 |
| 06/12 | 1,753 | 1,810 | 1,751 | 1,789 | +2.64% | 458,700 | 447億2500万 | +19.91% | 13.27 | 0.64 |
| 06/11 | 1,700 | 1,762 | 1,697 | 1,743 | +2.05% | 251,900 | 435億7500万 | +18.49% | 12.93 | 0.63 |
| 06/10 | 1,667 | 1,717 | 1,651 | 1,708 | +0.83% | 213,800 | 427億 | +17.71% | 12.67 | 0.62 |
| 06/07 | 1,717 | 1,730 | 1,677 | 1,694 | +3.1% | 271,100 | 423億5000万 | +18.21% | 12.56 | 0.61 |
| 06/06 | 1,706 | 1,706 | 1,636 | 1,643 | -2.09% | 273,700 | 410億7500万 | +16.2% | 12.19 | 0.59 |
| 06/05 | 1,637 | 1,678 | 1,601 | 1,678 | +1.08% | 511,600 | 419億5000万 | +19.94% | 12.45 | 0.6 |
| 06/04 | 1,679 | 1,703 | 1,649 | 1,660 | -1.25% | 340,900 | 415億 | +20.2% | 12.31 | 0.6 |
| 06/03 | 1,745 | 1,750 | 1,645 | 1,681 | -4% | 790,200 | 420億2500万 | +23.24% | 12.47 | 0.61 |
| 05/31 | 1,690 | 1,754 | 1,690 | 1,751 | +4.23% | 615,800 | 437億7500万 | +29.99% | 12.99 | 0.63 |
| 05/30 | 1,622 | 1,690 | 1,603 | 1,680 | +4.93% | 780,800 | 420億 | +26.79% | 12.46 | 0.61 |
| 05/29 | 1,581 | 1,636 | 1,576 | 1,601 | +1.91% | 563,700 | 400億2500万 | +22.49% | 11.87 | 0.58 |
| 05/28 | 1,490 | 1,596 | 1,490 | 1,571 | +6.08% | 647,300 | 392億7500万 | +21.78% | 11.65 | 0.57 |
| 05/27 | 1,443 | 1,514 | 1,443 | 1,481 | +2.14% | 513,700 | 370億2500万 | +16.16% | 10.98 | 0.53 |
| 05/24 | 1,363 | 1,461 | 1,363 | 1,450 | +5.84% | 623,300 | 362億5000万 | +14.81% | 10.75 | 0.52 |
| 05/23 | 1,358 | 1,394 | 1,348 | 1,370 | +2.09% | 280,500 | 342億5000万 | +9.34% | 10.16 | 0.49 |
| 05/22 | 1,333 | 1,358 | 1,322 | 1,342 | +0.45% | 185,400 | 335億5000万 | +7.45% | 9.95 | 0.48 |
| 05/21 | 1,348 | 1,364 | 1,333 | 1,336 | -2.05% | 255,700 | 334億 | +7.31% | 9.91 | 0.48 |
| 05/20 | 1,349 | 1,386 | 1,343 | 1,364 | +0.66% | 300,800 | 341億 | +9.82% | 10.12 | 0.49 |
| 05/17 | 1,332 | 1,390 | 1,318 | 1,355 | +0.97% | 544,600 | 338億7500万 | +9.45% | 10.05 | 0.49 |
| 05/16 | 1,275 | 1,370 | 1,266 | 1,342 | +9.46% | 1,341,800 | 335億5000万 | +8.75% | 9.95 | 0.48 |
| 05/15 | 1,238 | 1,244 | 1,217 | 1,226 | +1.49% | 266,800 | 306億5000万 | -0.33% | 9.09 | 0.44 |
| 05/14 | 1,197 | 1,208 | 1,186 | 1,208 | +1.51% | 178,000 | 302億 | -1.71% | 8.96 | 0.44 |
| 05/13 | 1,205 | 1,207 | 1,174 | 1,190 | -1.65% | 267,200 | 297億5000万 | -3.25% | 8.83 | 0.43 |
| 05/10 | 1,233 | 1,240 | 1,206 | 1,210 | -2.26% | 216,800 | 302億5000万 | -1.71% | 8.97 | 0.44 |
| 05/09 | 1,254 | 1,254 | 1,228 | 1,238 | -1.04% | 175,200 | 309億5000万 | +0.49% | 9.18 | 0.45 |
| 05/08 | 1,248 | 1,261 | 1,248 | 1,251 | -0.16% | 108,000 | 312億7500万 | +1.54% | 9.28 | 0.45 |
| 05/07 | 1,260 | 1,260 | 1,243 | 1,253 | +1.21% | 148,100 | 313億2500万 | +1.62% | 9.29 | 0.45 |
| 05/02 | 1,230 | 1,247 | 1,224 | 1,238 | +0.65% | 84,900 | 309億5000万 | +0.49% | 9.18 | 0.45 |
| 05/01 | 1,248 | 1,256 | 1,228 | 1,230 | -2.15% | 93,100 | 307億5000万 | 0% | 9.12 | 0.44 |
| 04/30 | 1,247 | 1,268 | 1,241 | 1,257 | +0.88% | 116,900 | 314億2500万 | +2.28% | 9.32 | 0.45 |
| 04/26 | 1,246 | 1,257 | 1,229 | 1,246 | +0.89% | 122,200 | 311億5000万 | +1.55% | 9.24 | 0.45 |
| 04/25 | 1,240 | 1,256 | 1,231 | 1,235 | -0.32% | 98,500 | 308億7500万 | +0.65% | 9.16 | 0.45 |
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 | 3,430 12/13 | 1,329 4/2 | 1,313,100 1/23 | - | - | +21.94% 11/15 | -32.1% 1/23 |
| 2009年 3月期 | 2,625 6/5 | 491 2/24 | 1,747,300 11/19 | - | - | +28.43% 4/27 | -32.53% 10/10 |
| 2010年 3月期 | 2,920 11/10 | 560 4/1 | 1,826,500 3/3 | - | - | +37.09% 5/21 | -12.42% 2/12 |
| 2011年 3月期 | 2,737 4/28 | 1,384 3/15 | 1,240,300 9/17 | 643億3596万 | 325億3232万 | +16.67% 9/28 | -33.38% 3/15 |
| 2012年 3月期 | 1,934 4/1 | 850 10/5 | 1,149,400 7/29 | 454億6063万 | 199億8011万 | +18.69% 10/27 | -25.04% 8/9 |
| 2013年 3月期 | 1,672 11/28 | 1,000 7/25 | 2,158,600 11/30 | 393億205万 | 235億601万 | +26.19% 5/7 | -15.84% 7/25 |
| 2014年 3月期 | 2,120 9/26 | 1,160 4/2 | 3,027,100 5/8 | 498億3275万 | 272億6697万 | +34.87% 5/8 | -15.52% 3/14 |
| 2015年 3月期 | 3,330 3/25 | 1,080 5/22 5/21 | 2,114,100 1/30 | 896億8039万 | 253億8649万 | +32.46% 2/23 | -11.15% 5/19 |
| 2016年 3月期 | 3,275 5/15 | 2,005 2/12 | 1,127,600 7/31 | 881億9919万 | 539億9675万 | +16.48% 10/6 | -17.15% 2/12 |
| 2017年 3月期 | 2,465 4/21 | 1,546 7/8 | 1,125,200 5/2 | 663億8504万 | 416億3540万 | +16.68% 7/29 | -15.88% 6/28 |
| 2018年 3月期 | 3,465 2/1 | 1,647 6/7 | 2,648,600 1/31 | 933億1609万 | 443億5544万 | +17.1% 2/1 | -25.59% 5/2 |
| 2019年 3月期 | 2,725 4/24 | 1,138 8/16 | 2,759,400 8/31 | 733億8711万 | 306億4753万 | +20.84% 1/31 | -23.16% 8/6 |
| 2020年 3月期 | 2,137 11/11 | 850 3/19 | 704,600 7/31 | 555億6200万 | 221億 | +16.24% 8/1 | -36.4% 3/19 |
| 2021年 3月期 | 1,592 2/1 | 1,005 7/31 4/6 | 623,700 2/2 | 413億9200万 | 261億3000万 | +19.06% 10/23 | -14.1% 2/26 |
| 2022年 3月期 | 1,344 4/2 | 631 3/18 | 1,055,100 3/18 | 336億 | 157億7500万 | +9.41% 2/4 | -15.44% 3/9 |
| 2023年 3月期 | 1,207 3/30 | 657 4/11 | 1,572,700 11/15 | 301億7500万 | 164億2500万 | +22.75% 11/15 | -11.69% 12/23 |
| 2024年 3月期 | 1,278 3/22 | 840 8/9 | 1,246,600 11/16 | 319億5000万 | 210億 | +20.97% 11/20 | -14.06% 5/31 |
| 最新 | 1,785 2024/9/19 | 300,500 | 446億2500万 | +11.7% 1,598 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 95%（1.95倍）
- 1985/12/28 vs 1984/12/28
- -11%（0.89倍）
- 1986/12/27 vs 1985/12/28
- 18%（1.18倍）
- 1987/12/23 vs 1986/12/27
- -27%（0.73倍）
- 1988/12/28 vs 1987/12/23
- -4%（0.96倍）
- 1989/12/28 vs 1988/12/28
- 22%（1.22倍）
- 1990/12/28 vs 1989/12/28
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/28 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/28
- 29%（1.29倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/30 vs 1996/12/30
- -13%（0.87倍）
- 1998/12/30 vs 1997/12/30
- 43%（1.43倍）
- 1999/12/30 vs 1998/12/30
- 45%（1.45倍）
- 2000/12/29 vs 1999/12/30
- -46%（0.54倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 104%（2.04倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 130%（2.3倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- 300%（4倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -54%（0.46倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/09/19 vs 2023/12/29
- 70%（1.7倍）
- 過去安値
296円（2001/12/19） - 503%（6.03倍）
1,785円（9/19）