株価チャート
株価
10/4
- 前日 (10/3)
- 1,970
- 始値
- 1,982
- 高値
- 1,986
- 安値
- 1,975
- 終値 +0.51%
- 1,980
- 出来高 +25.34%
- 110,800
乖離率
- 株価（5日）
移動平均値 - +0.81%
1,964 - 株価（25日）
移動平均値 - +1.02%
1,960 - 出来高（5日）
移動平均値 - -21.66%
141,440
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 1,982 | 1,986 | 1,975 | 1,980 | +0.51% | 110,800 | 1865億8365万 | +1.02% | 8.38 | 0.52 |
| 10/03 | 1,980 | 1,990 | 1,970 | 1,970 | +1.34% | 88,400 | 1856億4131万 | +0.56% | 8.33 | 0.52 |
| 10/02 | 1,955 | 1,972 | 1,940 | 1,944 | -1.02% | 131,000 | 1831億9122万 | -0.77% | 8.22 | 0.51 |
| 10/01 | 1,959 | 1,968 | 1,935 | 1,964 | +0.2% | 170,100 | 1850億7591万 | +0.2% | 8.31 | 0.51 |
| 09/30 | 1,958 | 1,977 | 1,933 | 1,960 | -2.15% | 206,900 | 1846億9897万 | 0% | 8.29 | 0.51 |
| 09/27 | 1,984 | 2,007 | 1,983 | 2,003 | -1.23% | 180,300 | 1887億5104万 | +2.14% | 8.47 | 0.52 |
| 09/26 | 2,024 | 2,028 | 1,997 | 2,028 | +1.81% | 163,500 | 1911億689万 | +3.52% | 8.58 | 0.53 |
| 09/25 | 1,976 | 2,008 | 1,975 | 1,992 | +0.35% | 130,200 | 1877億1446万 | +1.84% | 8.43 | 0.52 |
| 09/24 | 2,000 | 2,011 | 1,978 | 1,985 | +0.2% | 123,400 | 1870億5482万 | +1.53% | 8.4 | 0.52 |
| 09/20 | 1,998 | 1,998 | 1,974 | 1,981 | +0.56% | 310,000 | 1866億7789万 | +1.38% | 8.38 | 0.52 |
| 09/19 | 1,978 | 1,989 | 1,964 | 1,970 | +1.23% | 98,000 | 1856億4131万 | +0.87% | 8.33 | 0.52 |
| 09/18 | 1,935 | 1,953 | 1,930 | 1,946 | +1.3% | 98,500 | 1833億7969万 | -0.26% | 8.23 | 0.51 |
| 09/17 | 1,920 | 1,927 | 1,895 | 1,921 | +0.79% | 193,900 | 1810億2384万 | -1.44% | 8.13 | 0.5 |
| 09/13 | 1,905 | 1,918 | 1,897 | 1,906 | -0.73% | 147,900 | 1796億1032万 | -2.06% | 8.06 | 0.5 |
| 09/12 | 1,918 | 1,932 | 1,901 | 1,920 | +1.91% | 148,900 | 1809億2960万 | -1.23% | 8.12 | 0.5 |
| 09/11 | 1,903 | 1,916 | 1,875 | 1,884 | -2.03% | 231,900 | 1775億3717万 | -2.94% | 7.97 | 0.49 |
| 09/10 | 1,935 | 1,947 | 1,923 | 1,923 | -0.98% | 161,700 | 1812億1231万 | -0.88% | 8.13 | 0.5 |
| 09/09 | 1,920 | 1,943 | 1,906 | 1,942 | -0.56% | 159,000 | 1830億276万 | +0.52% | 8.21 | 0.51 |
| 09/06 | 1,958 | 1,976 | 1,945 | 1,953 | -0.26% | 125,200 | 1840億3933万 | +1.14% | 8.26 | 0.51 |
| 09/05 | 1,933 | 1,989 | 1,925 | 1,958 | +0.41% | 265,400 | 1845億1050万 | +1.5% | 8.28 | 0.51 |
| 09/04 | 1,975 | 1,983 | 1,946 | 1,950 | -2.45% | 198,600 | 1837億5663万 | +0.83% | 8.25 | 0.51 |
| 09/03 | 1,988 | 2,007 | 1,988 | 1,999 | +0.55% | 58,400 | 1883億7410万 | +3.09% | 8.46 | 0.52 |
| 09/02 | 2,000 | 2,003 | 1,977 | 1,988 | +0.3% | 138,200 | 1873億3753万 | +2.47% | 8.41 | 0.52 |
| 08/30 | 1,951 | 1,995 | 1,951 | 1,982 | +1.54% | 210,300 | 1867億7212万 | +2.06% | 8.38 | 0.52 |
| 08/29 | 1,963 | 1,969 | 1,947 | 1,952 | -0.46% | 150,000 | 1839億4510万 | +0.46% | 8.26 | 0.51 |
| 08/28 | 1,950 | 1,961 | 1,942 | 1,961 | -0.15% | 174,400 | 1847億9320万 | +0.77% | 8.29 | 0.51 |
| 08/27 | 1,973 | 1,973 | 1,951 | 1,964 | 0% | 101,500 | 1850億7591万 | +0.72% | 8.31 | 0.51 |
| 08/26 | 1,960 | 1,972 | 1,947 | 1,964 | +0.15% | 134,400 | 1850億7591万 | +0.56% | 8.31 | 0.51 |
| 08/23 | 1,974 | 1,982 | 1,945 | 1,961 | -0.96% | 144,300 | 1847億9320万 | +0.2% | 8.29 | 0.51 |
| 08/22 | 1,985 | 1,988 | 1,961 | 1,980 | +1.02% | 107,400 | 1865億8365万 | +0.92% | 8.38 | 0.52 |
| 08/21 | 1,959 | 1,964 | 1,945 | 1,960 | -0.51% | 119,600 | 1846億9897万 | -0.41% | 8.29 | 0.51 |
| 08/20 | 1,977 | 1,982 | 1,954 | 1,970 | +0.51% | 86,400 | 1856億4131万 | -0.2% | 8.33 | 0.52 |
| 08/19 | 1,973 | 1,983 | 1,942 | 1,960 | -0.36% | 165,100 | 1846億9897万 | -1.01% | 8.29 | 0.51 |
| 08/16 | 1,954 | 1,975 | 1,946 | 1,967 | +1.81% | 216,100 | 1853億5861万 | -1.06% | 8.32 | 0.51 |
| 08/15 | 1,907 | 1,942 | 1,900 | 1,932 | +0.21% | 288,500 | 1820億6041万 | -3.06% | 8.17 | 0.51 |
| 08/14 | 1,889 | 1,947 | 1,885 | 1,928 | +2.06% | 233,400 | 1816億8348万 | -3.6% | 8.16 | 0.5 |
| 08/13 | 1,874 | 1,898 | 1,851 | 1,889 | +2.11% | 216,000 | 1780億834万 | -5.97% | 7.99 | 0.49 |
| 08/09 | 1,891 | 1,891 | 1,826 | 1,850 | -0.05% | 250,000 | 1743億3321万 | -8.42% | 7.83 | 0.48 |
| 08/08 | 1,851 | 1,896 | 1,839 | 1,851 | -0.16% | 303,200 | 1744億2745万 | -9% | 7.83 | 0.48 |
| 08/07 | 1,811 | 1,907 | 1,802 | 1,854 | -0.64% | 198,600 | 1747億1015万 | -9.43% | 7.84 | 0.49 |
| 08/06 | 1,890 | 1,917 | 1,823 | 1,866 | +7.86% | 268,200 | 1758億4096万 | -9.42% | 7.89 | 0.49 |
| 08/05 | 1,827 | 1,882 | 1,689 | 1,730 | -9.28% | 519,700 | 1630億2511万 | -16.51% | 7.32 | 0.45 |
| 08/02 | 1,914 | 1,934 | 1,882 | 1,907 | -0.21% | 550,500 | 1797億456万 | -8.71% | 8.07 | 0.5 |
| 08/01 | 2,027 | 2,027 | 1,897 | 1,911 | -7.64% | 571,800 | 1800億8150万 | -8.96% | 8.08 | 0.5 |
| 07/31 | 2,044 | 2,097 | 2,026 | 2,069 | -0.62% | 432,700 | 1949億7049万 | -1.9% | 8.75 | 0.54 |
| 07/30 | 2,025 | 2,222 | 1,985 | 2,082 | +2.51% | 721,300 | 1961億9554万 | -1.47% | 8.81 | 0.54 |
| 07/29 | 2,030 | 2,053 | 2,019 | 2,031 | +0.1% | 277,000 | 1913億8960万 | -4.02% | 8.59 | 0.53 |
| 07/26 | 2,036 | 2,051 | 2,022 | 2,029 | +0.69% | 168,600 | 1912億113万 | -4.25% | 8.58 | 0.53 |
| 07/25 | 2,000 | 2,036 | 2,000 | 2,015 | -0.25% | 285,800 | 1898億8185万 | -5.13% | 8.52 | 0.53 |
| 07/24 | 2,041 | 2,060 | 2,017 | 2,020 | -1.7% | 132,100 | 1903億5302万 | -5.12% | 8.54 | 0.53 |
| 07/23 | 2,035 | 2,071 | 2,035 | 2,055 | +1.13% | 157,100 | 1936億5122万 | -3.66% | 8.69 | 0.54 |
| 07/22 | 2,071 | 2,071 | 2,032 | 2,032 | -2.12% | 149,000 | 1914億8383万 | -4.74% | 8.6 | 0.53 |
| 07/19 | 2,097 | 2,115 | 2,070 | 2,076 | -0.86% | 99,800 | 1956億3013万 | -2.85% | 8.78 | 0.54 |
| 07/18 | 2,105 | 2,111 | 2,093 | 2,094 | -1.09% | 127,000 | 1973億2635万 | -2.01% | 8.86 | 0.55 |
| 07/17 | 2,134 | 2,135 | 2,112 | 2,117 | +0.24% | 194,900 | 1994億9374万 | -1.07% | 8.95 | 0.55 |
| 07/16 | 2,131 | 2,143 | 2,112 | 2,112 | -1.03% | 169,700 | 1990億2256万 | -1.35% | 8.93 | 0.55 |
| 07/12 | 2,124 | 2,153 | 2,120 | 2,134 | -0.56% | 142,100 | 2010億9572万 | -0.47% | 9.03 | 0.56 |
| 07/11 | 2,140 | 2,156 | 2,124 | 2,146 | +1.95% | 158,100 | 2022億2653万 | +0.19% | 9.08 | 0.56 |
| 07/10 | 2,100 | 2,107 | 2,086 | 2,105 | +0.14% | 201,900 | 1983億6292万 | -1.64% | 8.9 | 0.55 |
| 07/09 | 2,115 | 2,124 | 2,074 | 2,102 | -1.64% | 319,500 | 1980億8022万 | -1.78% | 8.89 | 0.55 |
| 07/08 | 2,152 | 2,156 | 2,121 | 2,137 | -1.34% | 124,700 | 2013億7842万 | -0.28% | 9.04 | 0.56 |
| 07/05 | 2,205 | 2,205 | 2,166 | 2,166 | -1.95% | 109,900 | 2041億1121万 | +0.93% | 9.16 | 0.57 |
| 07/04 | 2,198 | 2,209 | 2,178 | 2,209 | +1.14% | 136,500 | 2081億6328万 | +2.84% | 9.34 | 0.58 |
| 07/03 | 2,162 | 2,185 | 2,161 | 2,184 | +0.88% | 159,300 | 2058億742万 | +1.72% | 9.24 | 0.57 |
| 07/02 | 2,170 | 2,179 | 2,151 | 2,165 | -0.37% | 212,400 | 2040億1698万 | +0.84% | 9.16 | 0.57 |
| 07/01 | 2,195 | 2,210 | 2,159 | 2,173 | +0.7% | 152,100 | 2047億7085万 | +1.12% | 9.19 | 0.57 |
| 06/28 | 2,161 | 2,165 | 2,141 | 2,158 | -0.09% | 166,900 | 2033億5734万 | +0.42% | 9.13 | 0.56 |
| 06/27 | 2,160 | 2,176 | 2,153 | 2,160 | -0.09% | 111,200 | 2035億4580万 | +0.51% | 9.14 | 0.56 |
| 06/26 | 2,169 | 2,186 | 2,157 | 2,162 | -0.46% | 174,500 | 2037億3427万 | +0.6% | 9.15 | 0.57 |
| 06/25 | 2,139 | 2,181 | 2,139 | 2,172 | +1.5% | 154,100 | 2046億7661万 | +1.02% | 9.19 | 0.57 |
| 06/24 | 2,140 | 2,154 | 2,124 | 2,140 | +1.23% | 184,200 | 2016億6112万 | -0.56% | 9.05 | 0.56 |
| 06/21 | 2,160 | 2,167 | 2,114 | 2,114 | -1.45% | 431,200 | 1992億1103万 | -1.99% | 8.94 | 0.55 |
| 06/20 | 2,136 | 2,150 | 2,128 | 2,145 | +0.42% | 88,600 | 2021億3229万 | -0.74% | 9.07 | 0.56 |
| 06/19 | 2,123 | 2,143 | 2,113 | 2,136 | +0.38% | 120,100 | 2012億8418万 | -1.29% | 9.04 | 0.56 |
| 06/18 | 2,102 | 2,128 | 2,102 | 2,128 | +3% | 104,000 | 2005億3031万 | -1.85% | 9 | 0.56 |
| 06/17 | 2,114 | 2,114 | 2,054 | 2,066 | -2.27% | 196,000 | 1946億8779万 | -4.84% | 8.74 | 0.54 |
| 06/14 | 2,076 | 2,118 | 2,062 | 2,114 | +1% | 377,800 | 1992億1103万 | -2.89% | 8.94 | 0.55 |
| 06/13 | 2,160 | 2,160 | 2,090 | 2,093 | -3.06% | 226,900 | 1972億3211万 | -4.08% | 8.85 | 0.55 |
| 06/12 | 2,154 | 2,163 | 2,136 | 2,159 | +0.09% | 180,700 | 2034億5157万 | -1.42% | 9.13 | 0.56 |
| 06/11 | 2,175 | 2,180 | 2,149 | 2,157 | -0.37% | 189,600 | 2032億6310万 | -1.69% | 9.12 | 0.56 |
| 06/10 | 2,111 | 2,166 | 2,105 | 2,165 | +3.34% | 141,700 | 2040億1698万 | -1.5% | 9.16 | 0.57 |
| 06/07 | 2,091 | 2,112 | 2,088 | 2,095 | -0.05% | 157,300 | 1974億2058万 | -4.73% | 8.86 | 0.55 |
| 06/06 | 2,126 | 2,130 | 2,094 | 2,096 | -0.85% | 183,900 | 1975億1482万 | -4.81% | 8.87 | 0.55 |
| 06/05 | 2,144 | 2,145 | 2,112 | 2,114 | -2.8% | 255,800 | 1992億1103万 | -4.13% | 8.94 | 0.55 |
| 06/04 | 2,173 | 2,194 | 2,161 | 2,175 | -1.36% | 143,700 | 2049億5932万 | -1.41% | 9.2 | 0.57 |
| 06/03 | 2,186 | 2,238 | 2,186 | 2,205 | -0.77% | 177,900 | 2077億8634万 | +0.05% | 9.33 | 0.58 |
| 05/31 | 2,218 | 2,225 | 2,196 | 2,222 | +1.88% | 169,900 | 2093億8832万 | +0.54% | 9.4 | 0.58 |
| 05/30 | 2,169 | 2,190 | 2,139 | 2,181 | -0.41% | 153,900 | 2055億2472万 | -1.45% | 9.23 | 0.57 |
| 05/29 | 2,196 | 2,222 | 2,172 | 2,190 | -0.18% | 176,200 | 2063億7283万 | -1.31% | 9.26 | 0.57 |
| 05/28 | 2,161 | 2,205 | 2,159 | 2,194 | +0.92% | 145,700 | 2067億4977万 | -1.3% | 9.28 | 0.57 |
| 05/27 | 2,168 | 2,177 | 2,154 | 2,174 | +0.37% | 87,200 | 2048億6508万 | -2.55% | 9.2 | 0.57 |
| 05/24 | 2,150 | 2,178 | 2,138 | 2,166 | -0.23% | 100,300 | 2041億1121万 | -3.35% | 9.16 | 0.57 |
| 05/23 | 2,180 | 2,180 | 2,145 | 2,171 | -0.64% | 119,900 | 2045億8238万 | -3.6% | 9.18 | 0.57 |
| 05/22 | 2,193 | 2,205 | 2,179 | 2,185 | -1.53% | 135,600 | 2059億166万 | -3.62% | 9.24 | 0.57 |
| 05/21 | 2,260 | 2,276 | 2,217 | 2,219 | -1.99% | 182,500 | 2091億562万 | -2.72% | 9.39 | 0.58 |
| 05/20 | 2,221 | 2,265 | 2,221 | 2,264 | +1.94% | 112,700 | 2133億4616万 | -1.26% | 9.58 | 0.59 |
| 05/17 | 2,199 | 2,246 | 2,199 | 2,221 | +0.09% | 134,600 | 2092億9409万 | -3.6% | 9.39 | 0.58 |
| 05/16 | 2,219 | 2,255 | 2,179 | 2,219 | +0.09% | 213,100 | 2091億562万 | -4.19% | 9.39 | 0.58 |
| 05/15 | 2,228 | 2,259 | 2,212 | 2,217 | +0.18% | 156,800 | 2089億1715万 | -4.73% | 9.38 | 0.58 |
| 05/14 | 2,220 | 2,230 | 2,197 | 2,213 | -0.32% | 187,300 | 2085億4022万 | -5.31% | 9.36 | 0.58 |
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 | 3,670 12/26 | 2,375 3/17 | 1,491,300 10/31 | - | - | +14.21% 11/2 | -21.37% 3/17 |
| 2009年 3月期 | 2,830 4/7 | 628 1/26 | 2,001,400 11/25 | - | - | +27.85% 3/17 | -36.26% 10/8 |
| 2010年 3月期 | 2,135 1/5 | 965 4/1 | 2,284,500 10/30 | - | - | +17.54% 8/3 | -12.53% 2/25 |
| 2011年 3月期 | 2,096 5/13 | 1,034 3/15 | 1,672,600 4/27 | 1975億1446万 | 974億3795万 | +10.44% 11/26 | -23.91% 3/15 |
| 2012年 3月期 | 1,658 7/19 | 1,096 12/19 | 661,600 6/10 | 1562億3997万 | 1032億8046万 | +11.25% 1/25 | -17.76% 8/22 |
| 2013年 3月期 | 1,845 3/11 | 900 10/11 | 2,132,400 10/11 | 1738億6173万 | 848億1060万 | +21.62% 2/7 | -19.94% 10/11 |
| 2014年 3月期 | 2,356 5/23 | 1,528 4/2 | 1,694,600 5/23 | 2220億1530万 | 1439億8955万 | +14.27% 5/20 | -12.95% 6/7 |
| 2015年 3月期 | 2,947 3/24 | 1,608 5/21 | 1,222,400 10/31 | 2777億810万 | 1515億2854万 | +13.58% 12/4 | -11.34% 10/17 |
| 2016年 3月期 | 3,305 6/2 | 2,015 3/18 | 1,382,200 10/22 | 3114億4393万 | 1898億8185万 | +8.77% 6/1 | -19.15% 8/25 |
| 2017年 3月期 | 2,511 12/21 | 1,339 7/6 | 2,118,500 7/29 | 2366億2200万 | 1261億7955万 | +27.01% 7/29 | -16.3% 6/24 |
| 2018年 3月期 | 2,531 2/2 | 1,930 8/14 | 1,436,800 7/27 | 2385億668万 | 1818億7195万 | +8.59% 9/22 | -9.05% 2/14 |
| 2019年 3月期 | 2,443 10/4 | 1,649 12/25 | 1,094,100 7/30 | 2302億1407万 | 1553億9214万 | +14.87% 8/1 | -15.8% 12/25 |
| 2020年 3月期 | 2,276 12/13 | 1,151 3/17 | 705,800 4/26 | 2144億7697万 | 1084億6353万 | +13.7% 9/12 | -25.6% 3/16 |
| 2021年 3月期 | 2,015 3/19 | 1,140 4/6 | 729,500 6/19 | 1898億8185万 | 1074億2695万 | +16.45% 5/28 | -13.35% 7/31 |
| 2022年 3月期 | 1,925 4/1 | 1,303 3/8 | 1,146,500 3/18 | 1814億77万 | 1227億8712万 | +7.68% 3/29 | -13.47% 3/8 |
| 2023年 3月期 | 1,705 3/10 | 1,288 4/28 | 739,900 4/28 | 1606億6926万 | 1213億7361万 | +14.69% 4/28 | -8.05% 12/21 |
| 2024年 3月期 | 2,649 3/22 | 1,547 4/6 | 1,640,000 2/1 | 2496億2631万 | 1457億8026万 | +12.77% 5/10 | -13.49% 4/25 |
| 最新 | 1,980 2024/10/4 | 110,800 | 1865億8365万 | +1.02% 1,960 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/28 vs 1984/12/28
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/28 vs 1986/12/27
- -2%（0.98倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -15%（0.85倍）
- 1991/12/30 vs 1990/12/28
- -25%（0.75倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 51%（1.51倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 43%（1.43倍）
- 1999/12/29 vs 1998/12/30
- 90%（1.9倍）
- 2000/12/29 vs 1999/12/29
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 36%（1.36倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 88%（1.88倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- 16%（1.16倍）
- 2008/12/30 vs 2007/12/28
- -78%（0.22倍）
- 2009/12/30 vs 2008/12/30
- 168%（2.68倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 76%（1.76倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/10/04 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
311円（1998/01/13） - 537%（6.37倍）
1,980円（10/4）