株価チャート
株価
9/18
- 前日 (9/17)
- 22,290
- 始値
- 22,790
- 高値
- 22,965
- 安値
- 22,055
- 終値 -0.81%
- 22,110
- 出来高 -19.31%
- 7,165,400
乖離率
- 株価（5日）
移動平均値 - -1.48%
22,442 - 株価（25日）
移動平均値 - -15.39%
26,133 - 出来高（5日）
移動平均値 - -18.85%
8,829,820
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 | 22,790 | 22,965 | 22,055 | 22,110 | -0.81% | 7,165,400 | 2兆846億 | -15.39% | 26.95 | 13.18 |
| 09/17 | 22,650 | 22,895 | 21,550 | 22,290 | -2.54% | 8,880,700 | 2兆1016億 | -15.5% | 27.17 | 13.29 |
| 09/13 | 23,000 | 23,845 | 22,665 | 22,870 | -0.13% | 8,700,800 | 2兆1563億 | -13.91% | 27.87 | 13.63 |
| 09/12 | 23,000 | 23,490 | 22,435 | 22,900 | +3.9% | 8,889,200 | 2兆1591億 | -14.35% | 27.91 | 13.65 |
| 09/11 | 22,190 | 22,600 | 21,665 | 22,040 | +0.14% | 10,513,000 | 2兆780億 | -17.47% | 26.86 | 13.14 |
| 09/10 | 22,320 | 22,490 | 21,415 | 22,010 | -0.83% | 10,451,300 | 2兆752億 | -17.62% | 26.82 | 13.12 |
| 09/09 | 21,815 | 22,355 | 21,340 | 22,195 | -4.8% | 10,383,600 | 2兆926億 | -16.6% | 27.05 | 13.23 |
| 09/06 | 23,850 | 23,975 | 22,830 | 23,315 | -1.77% | 6,737,200 | 2兆1982億 | -12.45% | 28.42 | 13.9 |
| 09/05 | 24,440 | 24,675 | 23,415 | 23,735 | -2.94% | 8,845,400 | 2兆2378億 | -11.14% | 28.93 | 14.15 |
| 09/04 | 25,010 | 25,490 | 24,315 | 24,455 | -7.7% | 8,903,800 | 2兆3057億 | -8.87% | 29.8 | 14.58 |
| 09/03 | 27,835 | 27,855 | 26,250 | 26,495 | -3.44% | 7,257,500 | 2兆4981億 | -1.53% | 32.29 | 15.79 |
| 09/02 | 28,365 | 28,590 | 27,305 | 27,440 | -2.28% | 6,567,100 | 2兆5872億 | +2.03% | 33.44 | 16.36 |
| 08/30 | 28,400 | 28,710 | 27,735 | 28,080 | -0.83% | 8,984,100 | 2兆6475億 | +4.69% | 34.22 | 16.74 |
| 08/29 | 27,735 | 28,660 | 27,395 | 28,315 | -1.46% | 7,565,900 | 2兆6697億 | +5.78% | 34.51 | 16.88 |
| 08/28 | 27,575 | 28,735 | 27,500 | 28,735 | +4.19% | 6,865,200 | 2兆7093億 | +7.4% | 35.02 | 17.13 |
| 08/27 | 28,325 | 28,350 | 27,125 | 27,580 | -4.32% | 6,216,700 | 2兆6004億 | +3.13% | 33.61 | 16.44 |
| 08/26 | 28,040 | 28,885 | 27,925 | 28,825 | +1.68% | 5,485,300 | 2兆7178億 | +7.56% | 35.13 | 17.18 |
| 08/23 | 28,900 | 29,055 | 28,020 | 28,350 | -3.09% | 6,887,700 | 2兆6730億 | +5.65% | 34.55 | 16.9 |
| 08/22 | 28,685 | 29,265 | 28,305 | 29,255 | +1.99% | 7,319,800 | 2兆7583億 | +8.8% | 35.65 | 17.44 |
| 08/21 | 29,130 | 29,275 | 28,610 | 28,685 | -3.17% | 6,169,900 | 2兆7046億 | +6.28% | 34.96 | 17.1 |
| 08/20 | 29,425 | 30,000 | 29,355 | 29,625 | +2.26% | 7,784,800 | 2兆7932億 | +9% | 36.11 | 17.66 |
| 08/19 | 28,825 | 29,990 | 28,710 | 28,970 | +0.31% | 9,768,900 | 2兆7314億 | +5.99% | 35.31 | 17.27 |
| 08/16 | 29,040 | 29,495 | 28,505 | 28,880 | +1.19% | 10,170,500 | 2兆7229億 | +4.86% | 35.2 | 17.22 |
| 08/15 | 27,645 | 28,870 | 27,460 | 28,540 | +3.31% | 8,479,800 | 2兆6909億 | +2.91% | 34.78 | 17.01 |
| 08/14 | 28,755 | 28,995 | 27,000 | 27,625 | -2.23% | 9,887,200 | 2兆6046億 | -1.23% | 33.67 | 16.47 |
| 08/13 | 27,390 | 28,290 | 26,925 | 28,255 | +4.96% | 8,756,200 | 2兆6640億 | +0.11% | 34.44 | 16.84 |
| 08/09 | 30,170 | 30,210 | 25,850 | 26,920 | -0.92% | 13,089,000 | 2兆5381億 | -5.43% | 32.81 | 16.05 |
| 08/08 | 27,170 | 27,170 | 25,615 | 27,170 | +22.55% | 6,037,400 | 2兆5617億 | -5.55% | 33.11 | 16.2 |
| 08/07 | 21,820 | 24,110 | 21,660 | 22,170 | -0.69% | 10,612,600 | 2兆903億 | -23.73% | 27.02 | 13.22 |
| 08/06 | 22,675 | 23,000 | 21,065 | 22,325 | +15.23% | 10,373,800 | 2兆1049億 | -24.46% | 27.21 | 13.31 |
| 08/05 | 20,760 | 21,985 | 18,665 | 19,375 | -14.27% | 11,159,900 | 1兆8267億 | -35.51% | 23.61 | 11.55 |
| 08/02 | 23,500 | 23,925 | 22,565 | 22,600 | -10.81% | 6,768,500 | 2兆1308億 | -26.42% | 27.54 | 13.47 |
| 08/01 | 26,995 | 27,240 | 25,050 | 25,340 | -5.55% | 6,737,500 | 2兆3892億 | -18.81% | 30.88 | 15.11 |
| 07/31 | 25,250 | 27,130 | 25,005 | 26,830 | +2.05% | 6,740,200 | 2兆5297億 | -15.16% | 32.7 | 15.99 |
| 07/30 | 25,900 | 26,290 | 25,505 | 26,290 | +0.44% | 5,123,900 | 2兆4787億 | -17.75% | 32.04 | 15.67 |
| 07/29 | 26,400 | 26,645 | 25,895 | 26,175 | +2.09% | 4,273,200 | 2兆4679億 | -19.13% | 31.9 | 15.6 |
| 07/26 | 26,505 | 26,535 | 25,500 | 25,640 | -4.11% | 6,142,300 | 2兆4175億 | -21.7% | 31.25 | 15.28 |
| 07/25 | 27,020 | 27,195 | 26,530 | 26,740 | -4.36% | 6,311,900 | 2兆5212億 | -19.35% | 32.59 | 15.94 |
| 07/24 | 28,475 | 28,680 | 27,805 | 27,960 | -1.72% | 5,139,100 | 2兆6362億 | -16.57% | 34.08 | 16.67 |
| 07/23 | 29,760 | 30,010 | 28,155 | 28,450 | -1.76% | 6,452,200 | 2兆6824億 | -15.93% | 34.67 | 16.96 |
| 07/22 | 29,575 | 29,795 | 28,930 | 28,960 | -2.57% | 4,310,400 | 2兆7305億 | -15.19% | 35.29 | 17.26 |
| 07/19 | 30,100 | 31,000 | 29,655 | 29,725 | -0.05% | 5,926,900 | 2兆8026億 | -13.73% | 36.23 | 17.72 |
| 07/18 | 29,780 | 30,350 | 29,010 | 29,740 | -6.3% | 6,314,500 | 2兆8040億 | -14.47% | 36.25 | 17.73 |
| 07/17 | 33,200 | 33,260 | 31,570 | 31,740 | -4.97% | 6,386,200 | 2兆9926億 | -9.52% | 38.68 | 18.92 |
| 07/16 | 33,680 | 33,700 | 33,200 | 33,400 | -0.3% | 2,586,000 | 3兆1491億 | -5.35% | 40.71 | 19.91 |
| 07/12 | 33,400 | 33,880 | 33,210 | 33,500 | -2.08% | 3,571,900 | 3兆1585億 | -5.49% | 40.83 | 19.97 |
| 07/11 | 33,930 | 34,800 | 33,420 | 34,210 | +1.79% | 4,986,300 | 3兆2255億 | -3.78% | 41.69 | 20.39 |
| 07/10 | 34,380 | 34,390 | 33,220 | 33,610 | -2.58% | 5,626,200 | 3兆1689億 | -5.5% | 40.96 | 20.04 |
| 07/09 | 34,130 | 34,760 | 33,880 | 34,500 | +1.56% | 3,701,700 | 3兆2528億 | -3.21% | 42.05 | 20.57 |
| 07/08 | 34,040 | 34,430 | 33,840 | 33,970 | -0.93% | 2,993,300 | 3兆2029億 | -5.12% | 41.4 | 20.25 |
| 07/05 | 34,250 | 34,620 | 34,160 | 34,290 | -0.44% | 3,028,900 | 3兆2330億 | -4.88% | 41.79 | 20.44 |
| 07/04 | 35,120 | 35,120 | 34,310 | 34,440 | -0.89% | 3,769,800 | 3兆2472億 | -5.12% | 41.97 | 20.53 |
| 07/03 | 34,480 | 34,840 | 33,960 | 34,750 | +1.46% | 4,460,200 | 3兆2764億 | -4.93% | 42.35 | 20.71 |
| 07/02 | 34,760 | 34,770 | 33,630 | 34,250 | -1.15% | 5,887,000 | 3兆2293億 | -7% | 41.74 | 20.42 |
| 07/01 | 35,480 | 35,790 | 34,330 | 34,650 | -3.99% | 6,716,400 | 3兆2670億 | -6.72% | 42.23 | 20.66 |
| 06/28 | 35,280 | 36,420 | 35,110 | 36,090 | +3.2% | 5,315,700 | 3兆4027億 | -3.78% | 55.1 | 21.51 |
| 06/27 | 35,510 | 35,800 | 34,910 | 34,970 | -2.18% | 3,395,400 | 3兆2971億 | -7.49% | 53.39 | 20.85 |
| 06/26 | 35,790 | 35,990 | 35,310 | 35,750 | +1.39% | 4,318,400 | 3兆3707億 | -6.46% | 54.58 | 21.31 |
| 06/25 | 35,750 | 35,840 | 34,730 | 35,260 | -3.19% | 4,819,000 | 3兆3245億 | -8.42% | 53.83 | 21.02 |
| 06/24 | 35,250 | 36,500 | 34,870 | 36,420 | +2.33% | 5,220,700 | 3兆4339億 | -6.18% | 55.6 | 21.71 |
| 06/21 | 35,470 | 35,600 | 35,070 | 35,590 | -1.06% | 3,958,400 | 3兆3556億 | -8.97% | 54.33 | 21.22 |
| 06/20 | 35,480 | 36,000 | 35,030 | 35,970 | +0.93% | 4,164,400 | 3兆3914億 | -8.71% | 54.91 | 21.44 |
| 06/19 | 36,240 | 36,490 | 35,490 | 35,640 | -1.25% | 4,032,800 | 3兆3603億 | -10.16% | 54.41 | 21.25 |
| 06/18 | 36,500 | 36,750 | 36,000 | 36,090 | -0.22% | 4,206,400 | 3兆4027億 | -9.63% | 55.1 | 21.51 |
| 06/17 | 36,300 | 36,610 | 35,840 | 36,170 | -1.44% | 3,663,700 | 3兆4103億 | -9.94% | 55.22 | 21.56 |
| 06/14 | 37,500 | 37,850 | 36,160 | 36,700 | -2.26% | 7,269,300 | 3兆4603億 | -9.02% | 56.03 | 21.88 |
| 06/13 | 37,740 | 37,950 | 37,140 | 37,550 | +0.32% | 5,394,300 | 3兆5404億 | -7.3% | 57.33 | 22.38 |
| 06/12 | 36,560 | 37,430 | 36,550 | 37,430 | +1.22% | 4,540,200 | 3兆5291億 | -7.92% | 57.14 | 22.31 |
| 06/11 | 38,000 | 38,050 | 36,620 | 36,980 | -1.12% | 7,414,000 | 3兆4867億 | -9.41% | 56.45 | 22.04 |
| 06/10 | 36,260 | 37,560 | 36,230 | 37,400 | +3.31% | 8,081,400 | 3兆5263億 | -8.86% | 57.1 | 22.29 |
| 06/07 | 35,680 | 37,090 | 35,520 | 36,200 | +4.87% | 11,590,900 | 3兆4131億 | -12.07% | 55.26 | 21.58 |
| 06/06 | 35,880 | 35,970 | 33,300 | 34,520 | -2.92% | 14,241,900 | 3兆2547億 | -16.44% | 52.7 | 20.58 |
| 06/05 | 36,490 | 38,020 | 35,130 | 35,560 | -7.54% | 16,249,000 | 3兆3528億 | -13.93% | 54.29 | 21.2 |
| 06/04 | 39,830 | 40,010 | 38,410 | 38,460 | -4.09% | 5,262,300 | 3兆6262億 | -6.77% | 58.71 | 22.93 |
| 06/03 | 40,450 | 40,650 | 40,060 | 40,100 | -0.96% | 3,511,000 | 3兆7808億 | -2.31% | 61.22 | 23.9 |
| 05/31 | 40,570 | 40,700 | 39,870 | 40,490 | -0.71% | 5,501,300 | 3兆8176億 | -0.83% | 61.81 | 24.14 |
| 05/30 | 40,900 | 41,390 | 40,630 | 40,780 | -2.21% | 4,125,800 | 3兆8449億 | +0.53% | 62.26 | 24.31 |
| 05/29 | 42,600 | 42,950 | 41,660 | 41,700 | -1.23% | 4,824,200 | 3兆9317億 | +3.44% | 63.66 | 24.86 |
| 05/28 | 43,550 | 43,600 | 41,760 | 42,220 | -3.19% | 6,114,000 | 3兆9807億 | +5.5% | 64.45 | 25.17 |
| 05/27 | 43,770 | 43,900 | 43,060 | 43,610 | +0.41% | 4,447,000 | 4兆1118億 | +9.49% | 66.58 | 26 |
| 05/24 | 44,940 | 45,010 | 43,230 | 43,430 | -4.49% | 7,298,300 | 4兆948億 | +9.72% | 66.3 | 25.89 |
| 05/23 | 44,000 | 45,500 | 43,070 | 45,470 | +6.31% | 8,934,500 | 4兆2872億 | +15.2% | 69.42 | 27.11 |
| 05/22 | 43,330 | 43,570 | 42,750 | 42,770 | -1.16% | 3,983,700 | 4兆326億 | +8.72% | 65.29 | 25.5 |
| 05/21 | 43,690 | 43,970 | 42,920 | 43,270 | -0.14% | 4,439,600 | 4兆797億 | +9.93% | 66.06 | 25.79 |
| 05/20 | 43,030 | 43,480 | 42,680 | 43,330 | +0.37% | 3,651,800 | 4兆854億 | +10.22% | 66.15 | 25.83 |
| 05/17 | 42,500 | 43,240 | 42,480 | 43,170 | +0.94% | 4,020,100 | 4兆703億 | +9.93% | 65.9 | 25.73 |
| 05/16 | 42,890 | 43,490 | 42,450 | 42,770 | +1.37% | 4,875,200 | 4兆326億 | +9.08% | 65.29 | 25.5 |
| 05/15 | 42,030 | 42,200 | 41,550 | 42,190 | +1.01% | 4,413,800 | 3兆9779億 | +7.89% | 64.41 | 25.15 |
| 05/14 | 40,620 | 41,780 | 40,590 | 41,770 | +2.83% | 5,040,400 | 3兆9383億 | +7.11% | 63.77 | 24.9 |
| 05/13 | 41,110 | 41,340 | 40,530 | 40,620 | -0.78% | 4,997,900 | 3兆8299億 | +4.23% | 62.01 | 24.21 |
| 05/10 | 40,980 | 41,320 | 40,400 | 40,940 | -0.2% | 5,240,200 | 3兆8600億 | +4.97% | 62.5 | 24.4 |
| 05/09 | 42,070 | 42,650 | 40,970 | 41,020 | -1.72% | 6,959,000 | 3兆8676億 | +5.09% | 62.62 | 24.45 |
| 05/08 | 42,220 | 42,660 | 41,520 | 41,740 | -1.53% | 6,154,700 | 3兆9355億 | +6.93% | 63.72 | 24.88 |
| 05/07 | 41,590 | 42,460 | 41,380 | 42,390 | +4.23% | 6,790,600 | 3兆9968億 | +8.59% | 64.71 | 25.27 |
| 05/02 | 39,860 | 40,960 | 39,140 | 40,670 | +2.31% | 11,138,400 | 3兆8346億 | +4.13% | 62.09 | 24.24 |
| 05/01 | 37,650 | 40,780 | 36,950 | 39,750 | +14.88% | 16,392,300 | 3兆7478億 | +1.54% | 60.68 | 23.7 |
| 04/30 | 34,300 | 34,650 | 33,700 | 34,600 | +1.53% | 5,226,400 | 3兆2623億 | -11.85% | 52.82 | 20.63 |
| 04/26 | 34,050 | 34,400 | 33,360 | 34,080 | +2.16% | 6,037,700 | 3兆2132億 | -13.84% | 52.03 | 20.32 |
| 04/25 | 33,800 | 34,160 | 33,290 | 33,360 | -3.56% | 5,130,500 | 3兆1453億 | -16.41% | 50.93 | 19.89 |
| 04/24 | 34,580 | 35,080 | 34,160 | 34,590 | +2.19% | 7,581,500 | 3兆2613億 | -14.16% | 52.81 | 20.62 |
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 | |
| 2012年 6月期 | 219 1,753 4/2 | 169 1,350 5/15 | 443,200 55,400 5/1 | 206億6050万 | 159億1083万 | +5.17% 6/26 | -22.44% 7/25 |
| 2013年 6月期 | 376 3,010 5/10 | 131 1,044 7/26 | 4,259,200 532,400 4/26 | 354億7525万 | 123億437万 | +36.62% 5/7 | -14.74% 11/12 |
| 2014年 6月期 | 346 1,385 7/12 | 209 834 8/30 | 3,044,000 761,000 1/15 | 326億4666万 | 196億5871万 | +26.35% 1/16 | -20.73% 8/22 |
| 2015年 6月期 | 468 1,873 5/7 | 239 957 7/18 | 4,623,600 1,155,900 1/26 | 441億4960万 | 225億5802万 | +21.12% 8/18 | -10.6% 7/10 |
| 2016年 6月期 | 452 1,806 7/2 | 266 1,065 8/25 | 2,856,400 714,100 2/2 | 425億7030万 | 251億375万 | +16.29% 2/25 | -21.16% 8/25 |
| 2017年 6月期 | 924 1,847 6/8 | 306 1,224 7/4 | 3,498,000 874,500 2/1 | 870億7349万 | 288億5163万 | +25.48% 8/30 | -13.02% 7/4 |
| 2018年 6月期 | 2,358 4,715 3/12 | 729 1,457 7/5 | 3,730,800 1,865,400 8/17 | 2222億8018万 | 686億8764万 | +27.66% 1/19 | -15.65% 7/4 |
| 2019年 6月期 | 2,635 5,270 4/9 | 1,262 2,523 1/4 | 3,354,200 1,677,100 2/5 | 2484億4466万 | 1189億4229万 | +32.91% 2/7 | -23.84% 12/25 |
| 2020年 6月期 | 10,950 6/29 | 2,118 4,235 7/17 | 7,004,000 5/29 | 1兆324億 | 1996億5145万 | +30.83% 5/8 | -19.68% 3/16 |
| 2021年 6月期 | 23,930 6/7 | 7,530 9/7 | 7,568,600 6/9 | 2兆2562億 | 7099億7659万 | +28.44% 4/9 | -19.51% 8/7 |
| 2022年 6月期 | 36,090 1/4 | 14,450 6/20 | 11,448,000 2/1 | 3兆4027億 | 1兆3624億 | +33% 9/8 | -22.33% 2/1 |
| 2023年 6月期 | 29,645 11/16 | 14,320 10/3 | 21,268,100 11/16 | 2兆7951億 | 1兆3501億 | +39.55% 11/15 | -18.81% 9/30 |
| 2024年 6月期 | 45,500 5/23 | 19,410 7/21 | 24,456,400 9/29 | 4兆2900億 | 1兆8300億 | +19.37% 10/12 | -26.42% 8/2 |
| 最新 | 22,110 2024/9/18 | 7,165,400 | 2兆846億 | -15.39% 26,133 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 65%（1.65倍）
- 2017/12/29 vs 2016/12/30
- 149%（2.49倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 297%（3.97倍）
- 2020/12/30 vs 2019/12/30
- 118%（2.18倍）
- 2021/12/30 vs 2020/12/30
- 191%（2.91倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 71%（1.71倍）
- 2024/09/18 vs 2023/12/29
- -41%（0.59倍）
- 過去安値
131円（2012/07/26） - 16843%（169.43倍）
22,110円（9/18）