株価チャート
株価
9/24
- 前日 (9/20)
- 1,338
- 始値
- 1,365
- 高値
- 1,365
- 安値
- 1,338
- 終値 ±0%
- 1,338
- 出来高 +132.43%
- 8,600
乖離率
- 株価（5日）
移動平均値 - +1.13%
1,323 - 株価（25日）
移動平均値 - -1.25%
1,355 - 出来高（5日）
移動平均値 - +61.05%
5,340
2024/04/30～2024/09/24
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 | ||||||||||
| 09/24 | 1,365 | 1,365 | 1,338 | 1,338 | 0% | 8,600 | 123億7663万 | -1.25% | 6.07 | 0.52 |
| 09/20 | 1,331 | 1,338 | 1,327 | 1,338 | +1.36% | 3,700 | 123億7663万 | -1.33% | 6.07 | 0.52 |
| 09/19 | 1,341 | 1,341 | 1,313 | 1,320 | +0.69% | 4,700 | 122億1013万 | -2.73% | 5.99 | 0.51 |
| 09/18 | 1,325 | 1,326 | 1,301 | 1,311 | +0.31% | 6,400 | 121億2687万 | -3.53% | 5.94 | 0.51 |
| 09/17 | 1,321 | 1,321 | 1,286 | 1,307 | +0.31% | 3,300 | 120億8987万 | -3.97% | 5.93 | 0.51 |
| 09/13 | 1,319 | 1,319 | 1,301 | 1,303 | -1.21% | 3,200 | 120億5287万 | -4.26% | 5.91 | 0.5 |
| 09/12 | 1,334 | 1,334 | 1,309 | 1,319 | +1.15% | 5,900 | 122億88万 | -2.87% | 5.98 | 0.51 |
| 09/11 | 1,339 | 1,341 | 1,292 | 1,304 | -2.69% | 5,400 | 120億6212万 | -3.69% | 5.91 | 0.51 |
| 09/10 | 1,334 | 1,340 | 1,325 | 1,340 | +0.45% | 3,900 | 123億9513万 | -0.74% | 6.08 | 0.52 |
| 09/09 | 1,285 | 1,334 | 1,285 | 1,334 | +1.44% | 13,000 | 123億3963万 | -0.6% | 6.05 | 0.52 |
| 09/06 | 1,331 | 1,337 | 1,303 | 1,315 | -1.94% | 13,800 | 121億6388万 | -1.94% | 5.96 | 0.51 |
| 09/05 | 1,330 | 1,353 | 1,327 | 1,341 | -0.74% | 16,300 | 124億438万 | -0.07% | 6.08 | 0.52 |
| 09/04 | 1,385 | 1,385 | 1,351 | 1,351 | -3.08% | 13,000 | 124億9688万 | +0.45% | 6.13 | 0.52 |
| 09/03 | 1,398 | 1,400 | 1,394 | 1,394 | -0.43% | 3,200 | 128億9463万 | +3.64% | 6.32 | 0.54 |
| 09/02 | 1,403 | 1,405 | 1,397 | 1,400 | 0% | 4,600 | 129億5013万 | +4.01% | 6.35 | 0.54 |
| 08/30 | 1,400 | 1,410 | 1,400 | 1,400 | 0% | 9,300 | 129億5013万 | +4.09% | 6.35 | 0.54 |
| 08/29 | 1,394 | 1,400 | 1,390 | 1,400 | +0.43% | 6,000 | 129億5013万 | +4.24% | 6.35 | 0.54 |
| 08/28 | 1,396 | 1,397 | 1,385 | 1,394 | -0.14% | 6,000 | 128億9463万 | +3.87% | 6.32 | 0.54 |
| 08/27 | 1,377 | 1,399 | 1,377 | 1,396 | +1.31% | 8,500 | 129億1313万 | +4.02% | 6.33 | 0.54 |
| 08/26 | 1,385 | 1,386 | 1,375 | 1,378 | -0.29% | 4,400 | 127億4663万 | +2.76% | 6.25 | 0.53 |
| 08/23 | 1,379 | 1,388 | 1,368 | 1,382 | +0.22% | 10,900 | 127億8363万 | +2.98% | 6.27 | 0.54 |
| 08/22 | 1,388 | 1,390 | 1,372 | 1,379 | -0.07% | 5,100 | 127億5588万 | +2.68% | 6.25 | 0.53 |
| 08/21 | 1,376 | 1,386 | 1,366 | 1,380 | +0.07% | 4,800 | 127億6513万 | +2.6% | 6.26 | 0.53 |
| 08/20 | 1,387 | 1,387 | 1,375 | 1,379 | +1.25% | 5,200 | 127億5588万 | +2.53% | 6.25 | 0.53 |
| 08/19 | 1,372 | 1,389 | 1,362 | 1,362 | -0.73% | 7,900 | 125億9863万 | +1.26% | 6.18 | 0.53 |
| 08/16 | 1,380 | 1,380 | 1,367 | 1,372 | +0.66% | 15,700 | 126億9113万 | +2.01% | 6.22 | 0.53 |
| 08/15 | 1,375 | 1,390 | 1,361 | 1,363 | -0.87% | 10,600 | 126億788万 | +1.34% | 6.18 | 0.53 |
| 08/14 | 1,370 | 1,379 | 1,350 | 1,375 | +1.1% | 10,600 | 127億1888万 | +2.15% | 6.23 | 0.53 |
| 08/13 | 1,323 | 1,376 | 1,300 | 1,360 | +5.18% | 25,700 | 125億8013万 | +1.04% | 6.17 | 0.53 |
| 08/09 | 1,292 | 1,293 | 1,239 | 1,293 | +4.95% | 21,500 | 119億6037万 | -4.08% | 5.86 | 0.5 |
| 08/08 | 1,238 | 1,258 | 1,217 | 1,232 | -0.16% | 16,300 | 113億9612万 | -8.94% | 5.59 | 0.48 |
| 08/07 | 1,193 | 1,236 | 1,193 | 1,234 | +3.7% | 22,000 | 114億1462万 | -9.33% | 5.6 | 0.48 |
| 08/06 | 1,242 | 1,244 | 1,165 | 1,190 | +3.3% | 43,000 | 110億761万 | -13.01% | 5.4 | 0.46 |
| 08/05 | 1,249 | 1,249 | 1,106 | 1,152 | -10.84% | 73,300 | 106億5611万 | -16.4% | 5.22 | 0.45 |
| 08/02 | 1,343 | 1,343 | 1,292 | 1,292 | -5.14% | 42,100 | 119億5112万 | -6.92% | 5.86 | 0.5 |
| 08/01 | 1,379 | 1,399 | 1,360 | 1,362 | -2.3% | 13,500 | 125億9863万 | -2.23% | 6.18 | 0.53 |
| 07/31 | 1,372 | 1,400 | 1,372 | 1,394 | +1.53% | 4,900 | 128億9463万 | -0.21% | 6.32 | 0.54 |
| 07/30 | 1,398 | 1,402 | 1,370 | 1,373 | -1.79% | 77,200 | 127億38万 | -1.79% | 6.23 | 0.53 |
| 07/29 | 1,382 | 1,398 | 1,382 | 1,398 | +1.6% | 10,600 | 129億3163万 | -0.14% | 6.34 | 0.54 |
| 07/26 | 1,361 | 1,390 | 1,357 | 1,376 | +1.55% | 12,000 | 127億2813万 | -1.64% | 6.24 | 0.53 |
| 07/25 | 1,360 | 1,369 | 1,341 | 1,355 | -1.24% | 24,200 | 125億3388万 | -3.15% | 6.14 | 0.53 |
| 07/24 | 1,386 | 1,396 | 1,372 | 1,372 | -1.51% | 16,300 | 126億9113万 | -2% | 6.22 | 0.53 |
| 07/23 | 1,403 | 1,404 | 1,389 | 1,393 | +0.29% | 13,500 | 128億8538万 | -0.5% | 6.32 | 0.54 |
| 07/22 | 1,397 | 1,397 | 1,386 | 1,389 | -0.57% | 11,100 | 128億4838万 | -0.71% | 6.3 | 0.54 |
| 07/19 | 1,409 | 1,409 | 1,389 | 1,397 | -0.57% | 8,400 | 129億2238万 | -0.07% | 6.33 | 0.54 |
| 07/18 | 1,413 | 1,413 | 1,396 | 1,405 | -0.71% | 8,900 | 129億9638万 | +0.5% | 6.37 | 0.54 |
| 07/17 | 1,395 | 1,415 | 1,392 | 1,415 | +1.73% | 15,000 | 130億8889万 | +1.29% | 6.42 | 0.55 |
| 07/16 | 1,385 | 1,402 | 1,385 | 1,391 | +0.58% | 10,300 | 128億6688万 | -0.36% | 6.31 | 0.54 |
| 07/12 | 1,369 | 1,383 | 1,369 | 1,383 | +1.02% | 16,600 | 127億9288万 | -0.86% | 6.27 | 0.54 |
| 07/11 | 1,367 | 1,381 | 1,367 | 1,369 | +0.51% | 14,600 | 126億6338万 | -1.93% | 6.21 | 0.53 |
| 07/10 | 1,378 | 1,378 | 1,362 | 1,362 | -1.09% | 12,400 | 125億9863万 | -2.51% | 6.18 | 0.53 |
| 07/09 | 1,390 | 1,399 | 1,377 | 1,377 | -0.79% | 20,500 | 127億3738万 | -1.5% | 6.24 | 0.53 |
| 07/08 | 1,409 | 1,409 | 1,387 | 1,388 | -1.42% | 10,300 | 128億3913万 | -0.79% | 6.29 | 0.54 |
| 07/05 | 1,430 | 1,430 | 1,405 | 1,408 | -1.4% | 6,300 | 130億2413万 | +0.57% | 6.38 | 0.55 |
| 07/04 | 1,430 | 1,430 | 1,416 | 1,428 | +0.49% | 5,700 | 132億914万 | +2% | 6.48 | 0.55 |
| 07/03 | 1,420 | 1,428 | 1,420 | 1,421 | 0% | 4,400 | 131億4439万 | +1.57% | 6.44 | 0.55 |
| 07/02 | 1,429 | 1,429 | 1,411 | 1,421 | -0.56% | 6,100 | 131億4439万 | +1.72% | 6.44 | 0.55 |
| 07/01 | 1,433 | 1,434 | 1,409 | 1,429 | +1.06% | 7,800 | 132億1839万 | +2.36% | 6.48 | 0.55 |
| 06/28 | 1,421 | 1,435 | 1,403 | 1,414 | -0.14% | 12,300 | 130億7963万 | +1.36% | 6.41 | 0.55 |
| 06/27 | 1,441 | 1,449 | 1,416 | 1,416 | -1.6% | 8,400 | 130億9814万 | +1.58% | 6.42 | 0.55 |
| 06/26 | 1,433 | 1,441 | 1,429 | 1,439 | +0.42% | 26,300 | 133億1089万 | +3.38% | 6.53 | 0.56 |
| 06/25 | 1,414 | 1,435 | 1,414 | 1,433 | +1.7% | 18,900 | 132億5539万 | +3.17% | 6.5 | 0.56 |
| 06/24 | 1,390 | 1,409 | 1,390 | 1,409 | +1.59% | 9,100 | 130億3338万 | +1.66% | 6.39 | 0.55 |
| 06/21 | 1,375 | 1,397 | 1,374 | 1,387 | +0.87% | 17,400 | 128億2988万 | +0.14% | 6.29 | 0.54 |
| 06/20 | 1,376 | 1,389 | 1,373 | 1,375 | 0% | 4,700 | 127億1888万 | -0.72% | 6.23 | 0.53 |
| 06/19 | 1,377 | 1,385 | 1,372 | 1,375 | +0.59% | 6,000 | 127億1888万 | -0.65% | 6.23 | 0.53 |
| 06/18 | 1,389 | 1,389 | 1,360 | 1,367 | -0.29% | 17,100 | 126億4488万 | -1.23% | 6.2 | 0.53 |
| 06/17 | 1,387 | 1,390 | 1,370 | 1,371 | -0.58% | 7,800 | 126億8188万 | -1.01% | 6.22 | 0.53 |
| 06/14 | 1,371 | 1,390 | 1,371 | 1,379 | 0% | 6,900 | 127億5588万 | -0.51% | 6.25 | 0.53 |
| 06/13 | 1,394 | 1,394 | 1,372 | 1,379 | -1.08% | 4,800 | 127億5588万 | -0.43% | 6.25 | 0.53 |
| 06/12 | 1,380 | 1,395 | 1,378 | 1,394 | +1.53% | 6,100 | 128億9463万 | +0.72% | 6.32 | 0.54 |
| 06/11 | 1,390 | 1,394 | 1,373 | 1,373 | -1.22% | 8,200 | 127億38万 | -0.72% | 6.23 | 0.53 |
| 06/10 | 1,388 | 1,397 | 1,382 | 1,390 | +0.14% | 7,400 | 128億5763万 | +0.51% | 6.3 | 0.54 |
| 06/07 | 1,391 | 1,399 | 1,382 | 1,388 | -0.22% | 2,200 | 128億3913万 | +0.43% | 6.29 | 0.54 |
| 06/06 | 1,403 | 1,415 | 1,372 | 1,391 | -0.57% | 14,900 | 128億6688万 | +0.72% | 6.31 | 0.54 |
| 06/05 | 1,406 | 1,406 | 1,392 | 1,399 | -0.5% | 5,600 | 129億4088万 | +1.38% | 6.34 | 0.54 |
| 06/04 | 1,413 | 1,423 | 1,406 | 1,406 | -0.57% | 11,900 | 130億563万 | +2.03% | 6.38 | 0.54 |
| 06/03 | 1,400 | 1,414 | 1,399 | 1,414 | +1.07% | 8,100 | 130億7963万 | +2.84% | 6.41 | 0.55 |
| 05/31 | 1,402 | 1,402 | 1,380 | 1,399 | 0% | 9,500 | 129億4088万 | +1.89% | 6.34 | 0.54 |
| 05/30 | 1,378 | 1,399 | 1,370 | 1,399 | +1.89% | 17,600 | 129億4088万 | +2.12% | 6.34 | 0.54 |
| 05/29 | 1,400 | 1,406 | 1,373 | 1,373 | -1.93% | 11,500 | 127億38万 | +0.44% | 6.23 | 0.53 |
| 05/28 | 1,408 | 1,411 | 1,394 | 1,400 | -0.28% | 8,000 | 129億5013万 | +2.56% | 6.35 | 0.54 |
| 05/27 | 1,393 | 1,413 | 1,390 | 1,404 | +1.67% | 16,100 | 129億8713万 | +3.01% | 6.37 | 0.54 |
| 05/24 | 1,375 | 1,390 | 1,375 | 1,381 | +0.44% | 3,200 | 127億7438万 | +1.54% | 6.26 | 0.54 |
| 05/23 | 1,365 | 1,386 | 1,365 | 1,375 | +1.03% | 6,200 | 127億1888万 | +1.25% | 6.23 | 0.53 |
| 05/22 | 1,370 | 1,383 | 1,361 | 1,361 | -0.66% | 6,600 | 125億8938万 | +0.22% | 6.17 | 0.53 |
| 05/21 | 1,376 | 1,385 | 1,364 | 1,370 | -0.58% | 12,900 | 126億7263万 | +0.81% | 6.21 | 0.53 |
| 05/20 | 1,380 | 1,398 | 1,378 | 1,378 | 0% | 8,400 | 127億4663万 | +1.4% | 6.25 | 0.53 |
| 05/17 | 1,356 | 1,395 | 1,356 | 1,378 | +1.7% | 5,100 | 127億4663万 | +1.4% | 6.25 | 0.53 |
| 05/16 | 1,377 | 1,381 | 1,350 | 1,355 | -1.17% | 14,100 | 125億3388万 | -0.29% | 6.14 | 0.53 |
| 05/15 | 1,404 | 1,407 | 1,371 | 1,371 | -2.28% | 10,000 | 126億8188万 | +0.81% | 6.22 | 0.53 |
| 05/14 | 1,391 | 1,403 | 1,390 | 1,403 | +0.79% | 6,100 | 129億7788万 | +3.09% | 6.36 | 0.54 |
| 05/13 | 1,372 | 1,403 | 1,371 | 1,392 | +2.96% | 25,600 | 128億7613万 | +2.2% | 6.31 | 0.54 |
| 05/10 | 1,384 | 1,384 | 1,322 | 1,352 | -0.73% | 28,700 | 125億613万 | -0.73% | 6.13 | 0.52 |
| 05/09 | 1,359 | 1,373 | 1,357 | 1,362 | 0% | 3,000 | 125億9863万 | -0.15% | 6.18 | 0.53 |
| 05/08 | 1,377 | 1,377 | 1,360 | 1,362 | -0.73% | 6,300 | 125億9863万 | -0.22% | 6.18 | 0.53 |
| 05/07 | 1,366 | 1,372 | 1,361 | 1,372 | +0.22% | 3,600 | 126億9113万 | +0.37% | 6.22 | 0.53 |
| 05/02 | 1,357 | 1,369 | 1,357 | 1,369 | +0.88% | 4,900 | 126億6338万 | +0.07% | 6.21 | 0.53 |
| 05/01 | 1,354 | 1,362 | 1,353 | 1,357 | -0.15% | 7,000 | 125億5238万 | -1.02% | 6.15 | 0.53 |
| 04/30 | 1,376 | 1,377 | 1,347 | 1,359 | +0.97% | 5,200 | 125億7088万 | -1.09% | 6.16 | 0.53 |
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 | 2,930 293 5/10 | 1,310 131 2/12 | 368,700 3,687,000 12/7 | - | - | +20.12% 12/12 | -27.69% 1/16 |
| 2009年 3月期 | 2,420 242 6/24 | 990 99 10/8 | 586,800 5,868,000 6/20 | - | - | +21.51% 12/10 | -38.22% 10/8 |
| 2010年 3月期 | 2,210 221 7/29 | 1,310 131 11/24 131 11/20 | 330,600 3,306,000 7/17 | - | - | +17.78% 7/21 | -13.37% 11/19 |
| 2011年 3月期 | 2,080 208 3/7 208 3/4 | 1,070 107 3/15 | 123,700 1,237,000 2/8 | 192億4000万 | 98億9750万 | +13% 5/2 | -33.16% 3/15 |
| 2012年 3月期 | 1,950 195 5/11 | 1,030 103 12/26 | 459,700 4,597,000 1/12 | 180億3750万 | 95億2750万 | +12.69% 1/12 | -12.42% 8/9 |
| 2013年 3月期 | 1,290 129 3/12 | 800 80 10/15 80 10/12 他3件 | 135,100 1,351,000 3/25 | 119億3250万 | 74億 | +14.09% 7/5 | -17.71% 5/18 |
| 2014年 3月期 | 2,050 205 5/22 | 1,060 106 4/2 | 1,003,800 10,038,000 12/13 | 189億6250万 | 98億500万 | +41.83% 5/21 | -15.53% 2/4 |
| 2015年 3月期 | 2,130 213 3/5 | 1,290 129 5/21 | 2,458,700 24,587,000 7/14 | 197億271万 | 119億3262万 | +22.34% 7/14 | -10.97% 8/13 |
| 2016年 3月期 | 2,100 210 11/25 | 1,100 110 2/12 | 946,500 9,465,000 11/25 | 194億2520万 | 101億7510万 | +19.93% 11/25 | -23.76% 2/12 |
| 2017年 3月期 | 1,530 153 7/25 | 1,020 102 7/8 102 7/6 他2件 | 334,300 3,343,000 7/25 | 141億5265万 | 94億3510万 | +26.86% 7/22 | -12.93% 6/24 |
| 2018年 3月期 | 1,965 1/29 | 1,220 122 4/14 | 368,600 11/13 | 181億7644万 | 112億8512万 | +16.54% 11/14 | -11.75% 2/14 |
| 2019年 3月期 | 1,577 5/10 | 815 12/25 | 95,300 5/14 | 145億8740万 | 75億3883万 | +8.88% 2/14 | -19.52% 12/25 |
| 2020年 3月期 | 1,366 1/22 | 678 3/13 | 661,600 10/10 | 126億3563万 | 62億7156万 | +17.41% 7/2 | -30.34% 3/13 |
| 2021年 3月期 | 1,024 9/30 9/29 | 759 4/6 | 42,600 3/22 | 94億7210万 | 70億2082万 | +12.25% 9/29 | -10.49% 7/3 |
| 2022年 3月期 | 1,456 12/29 | 914 4/27 | 124,300 11/17 | 134億6814万 | 84億5459万 | +20.5% 11/24 | -12.23% 1/27 |
| 2023年 3月期 | 1,488 3/9 | 1,010 10/3 | 151,400 11/11 | 137億6414万 | 93億4259万 | +18.56% 11/24 | -9.05% 4/6 |
| 2024年 3月期 | 1,542 9/15 | 1,157 6/1 5/31 | 311,800 8/14 | 142億6365万 | 107億236万 | +12.8% 8/15 | -8.31% 10/16 |
| 最新 | 1,338 2024/9/24 | 8,600 | 123億7663万 | -1.25% 1,355 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 29%（1.29倍）
- 1985/12/28 vs 1984/12/28
- -23%（0.77倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 25%（1.25倍）
- 1988/12/28 vs 1987/12/28
- 11%（1.11倍）
- 1989/12/29 vs 1988/12/28
- 80%（1.8倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 47%（1.47倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- 27%（1.27倍）
- 2000/12/29 vs 1999/12/30
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- -65%（0.35倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 226%（3.26倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/09/24 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
430円（2002/11/20） - 211%（3.11倍）
1,338円（9/24）