株価チャート
株価
9/18
- 前日 (9/17)
- 1,266
- 始値
- 1,293
- 高値
- 1,297
- 安値
- 1,265
- 終値 +2.45%
- 1,297
- 出来高 +2.39%
- 214,200
乖離率
- 株価（5日）
移動平均値 - +3.76%
1,250 - 株価（25日）
移動平均値 - +0.93%
1,285 - 出来高（5日）
移動平均値 - +17.68%
182,020
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 | 1,293 | 1,297 | 1,265 | 1,297 | +2.45% | 214,200 | 1384億6254万 | +0.93% | 4.77 | 1.05 |
| 09/17 | 1,266 | 1,280 | 1,245 | 1,266 | -0.55% | 209,200 | 1351億5311万 | -1.25% | 4.65 | 1.03 |
| 09/13 | 1,238 | 1,275 | 1,235 | 1,273 | +2.66% | 194,700 | 1359億40万 | -0.47% | 4.68 | 1.03 |
| 09/12 | 1,232 | 1,254 | 1,221 | 1,240 | +5.62% | 137,400 | 1323億7745万 | -2.75% | 4.56 | 1.01 |
| 09/11 | 1,203 | 1,212 | 1,160 | 1,174 | -2.98% | 154,600 | 1253億3155万 | -7.56% | 4.31 | 0.95 |
| 09/10 | 1,228 | 1,229 | 1,193 | 1,210 | -1.06% | 211,000 | 1291億7477万 | -4.95% | 4.45 | 0.98 |
| 09/09 | 1,160 | 1,224 | 1,160 | 1,223 | +0.82% | 168,600 | 1305億6260万 | -3.32% | 4.49 | 0.99 |
| 09/06 | 1,245 | 1,254 | 1,202 | 1,213 | -3.42% | 164,700 | 1294億9504万 | -3.96% | 4.46 | 0.98 |
| 09/05 | 1,227 | 1,276 | 1,227 | 1,256 | -1.95% | 162,300 | 1340億8555万 | -0.87% | 4.61 | 1.02 |
| 09/04 | 1,243 | 1,317 | 1,240 | 1,281 | -3.32% | 279,500 | 1367億5445万 | +0.87% | 4.71 | 1.04 |
| 09/03 | 1,349 | 1,361 | 1,313 | 1,325 | -2.43% | 142,100 | 1414億5171万 | +4.33% | 4.87 | 1.07 |
| 09/02 | 1,388 | 1,404 | 1,356 | 1,358 | -0.73% | 140,100 | 1449億7466万 | +6.93% | 4.99 | 1.1 |
| 08/30 | 1,350 | 1,374 | 1,340 | 1,368 | +2.47% | 210,700 | 1460億4222万 | +7.97% | 5.03 | 1.11 |
| 08/29 | 1,295 | 1,343 | 1,290 | 1,335 | +1.83% | 331,800 | 1425億1927万 | +5.62% | 4.91 | 1.08 |
| 08/28 | 1,313 | 1,321 | 1,286 | 1,311 | -0.38% | 138,500 | 1399億5713万 | +3.55% | 4.82 | 1.06 |
| 08/27 | 1,300 | 1,324 | 1,286 | 1,316 | +1.15% | 181,200 | 1404億9091万 | +3.54% | 4.84 | 1.07 |
| 08/26 | 1,330 | 1,330 | 1,297 | 1,301 | -2.62% | 106,100 | 1388億8957万 | +2.04% | 4.78 | 1.05 |
| 08/23 | 1,351 | 1,352 | 1,308 | 1,336 | -1.11% | 221,500 | 1426億2603万 | +4.29% | 4.91 | 1.08 |
| 08/22 | 1,361 | 1,378 | 1,336 | 1,351 | +1.5% | 312,600 | 1442億2737万 | +5.05% | 4.96 | 1.1 |
| 08/21 | 1,351 | 1,379 | 1,324 | 1,331 | -0.89% | 435,300 | 1420億7495万 | +3.02% | 4.89 | 1.08 |
| 08/20 | 1,298 | 1,350 | 1,282 | 1,343 | +7.27% | 404,700 | 1433億5586万 | +3.47% | 4.93 | 1.09 |
| 08/19 | 1,305 | 1,311 | 1,244 | 1,252 | -5.01% | 238,200 | 1336億4225万 | -3.99% | 4.6 | 1.01 |
| 08/16 | 1,269 | 1,333 | 1,269 | 1,318 | +6.89% | 326,000 | 1406億8729万 | +0.38% | 4.84 | 1.07 |
| 08/15 | 1,221 | 1,255 | 1,218 | 1,233 | +0.98% | 130,600 | 1316億1413万 | -6.52% | 4.53 | 1 |
| 08/14 | 1,222 | 1,239 | 1,203 | 1,221 | +0.49% | 185,000 | 1303億3321万 | -8.2% | 4.49 | 0.99 |
| 08/13 | 1,188 | 1,229 | 1,185 | 1,215 | +2.1% | 242,100 | 1296億9276万 | -9.53% | 4.46 | 0.98 |
| 08/09 | 1,204 | 1,206 | 1,156 | 1,190 | +1.36% | 451,100 | 1270億2418万 | -12.31% | 4.37 | 0.96 |
| 08/08 | 1,125 | 1,204 | 1,104 | 1,174 | +5.01% | 572,100 | 1253億1629万 | -14.62% | 4.31 | 0.95 |
| 08/07 | 1,144 | 1,190 | 1,090 | 1,118 | -11.06% | 977,000 | 1193億3868万 | -19.74% | 4.11 | 0.91 |
| 08/06 | 1,069 | 1,267 | 1,013 | 1,257 | +24.58% | 1,078,900 | 1341億7596万 | -11.04% | 4.62 | 1.02 |
| 08/05 | 1,077 | 1,077 | 984 | 1,009 | -13.61% | 1,097,600 | 1077億370万 | -29.34% | 3.71 | 0.82 |
| 08/02 | 1,232 | 1,234 | 1,154 | 1,168 | -9.95% | 641,200 | 1246億7583万 | -19.5% | 4.29 | 0.95 |
| 08/01 | 1,315 | 1,331 | 1,263 | 1,297 | -2.92% | 336,500 | 1384億4568万 | -11.59% | 4.77 | 1.05 |
| 07/31 | 1,263 | 1,341 | 1,261 | 1,336 | +3.73% | 290,500 | 1426億866万 | -9.49% | 4.91 | 1.08 |
| 07/30 | 1,315 | 1,315 | 1,266 | 1,288 | -2.42% | 241,200 | 1374億8500万 | -13.09% | 4.73 | 1.04 |
| 07/29 | 1,310 | 1,349 | 1,293 | 1,320 | +2.88% | 347,900 | 1409億77万 | -11.29% | 4.85 | 1.07 |
| 07/26 | 1,302 | 1,319 | 1,283 | 1,283 | -1.23% | 276,100 | 1369億5128万 | -14.01% | 4.71 | 1.04 |
| 07/25 | 1,354 | 1,357 | 1,289 | 1,299 | -6.14% | 419,700 | 1386億5917万 | -13.28% | 4.77 | 1.05 |
| 07/24 | 1,429 | 1,452 | 1,383 | 1,384 | -3.62% | 201,900 | 1477億3232万 | -7.92% | 5.09 | 1.12 |
| 07/23 | 1,430 | 1,444 | 1,413 | 1,436 | +2.13% | 234,500 | 1532億8296万 | -4.52% | 5.28 | 1.16 |
| 07/22 | 1,441 | 1,441 | 1,397 | 1,406 | -3.37% | 191,000 | 1500億8067万 | -6.33% | 5.17 | 1.14 |
| 07/19 | 1,459 | 1,475 | 1,443 | 1,455 | -0.27% | 200,300 | 1553億1108万 | -3.06% | 5.35 | 1.18 |
| 07/18 | 1,473 | 1,498 | 1,458 | 1,459 | -3.57% | 246,900 | 1557億3805万 | -2.6% | 5.36 | 1.18 |
| 07/17 | 1,507 | 1,543 | 1,492 | 1,513 | +1.82% | 231,900 | 1615億217万 | +1.14% | 5.56 | 1.23 |
| 07/16 | 1,482 | 1,502 | 1,464 | 1,486 | -0.07% | 190,000 | 1586億2011万 | -0.4% | 5.46 | 1.2 |
| 07/12 | 1,461 | 1,510 | 1,452 | 1,487 | +0.54% | 176,200 | 1587億2686万 | -0.13% | 5.46 | 1.21 |
| 07/11 | 1,480 | 1,485 | 1,444 | 1,479 | +1.65% | 241,000 | 1578億7291万 | -0.47% | 5.43 | 1.2 |
| 07/10 | 1,483 | 1,500 | 1,440 | 1,455 | -3.96% | 293,200 | 1553億1108万 | -1.89% | 5.35 | 1.18 |
| 07/09 | 1,533 | 1,550 | 1,515 | 1,515 | -1.24% | 170,900 | 1617億1566万 | +2.3% | 5.57 | 1.23 |
| 07/08 | 1,558 | 1,558 | 1,529 | 1,534 | -2.36% | 262,500 | 1637億4378万 | +3.72% | 5.64 | 1.24 |
| 07/05 | 1,635 | 1,645 | 1,567 | 1,571 | -4.21% | 216,600 | 1676億9327万 | +6.29% | 5.77 | 1.27 |
| 07/04 | 1,650 | 1,669 | 1,627 | 1,640 | +0.8% | 238,500 | 1750億5854万 | +11.04% | 6.03 | 1.33 |
| 07/03 | 1,619 | 1,636 | 1,600 | 1,627 | +0.49% | 258,700 | 1736億7088万 | +10.45% | 5.98 | 1.32 |
| 07/02 | 1,626 | 1,634 | 1,596 | 1,619 | -0.49% | 318,000 | 1728億1693万 | +9.99% | 5.95 | 1.31 |
| 07/01 | 1,628 | 1,669 | 1,601 | 1,627 | +1.62% | 488,200 | 1736億7088万 | +10.45% | 5.98 | 1.32 |
| 06/28 | 1,550 | 1,635 | 1,545 | 1,601 | +3.42% | 628,500 | 1708億9556万 | +8.76% | 5.88 | 1.3 |
| 06/27 | 1,525 | 1,548 | 1,511 | 1,548 | +0.91% | 363,100 | 1652億3818万 | +5.16% | 5.69 | 1.26 |
| 06/26 | 1,468 | 1,537 | 1,466 | 1,534 | +3.93% | 444,600 | 1637億4378万 | +4% | 5.64 | 1.24 |
| 06/25 | 1,454 | 1,476 | 1,432 | 1,476 | +2.29% | 332,100 | 1575億5268万 | -0.14% | 5.42 | 1.2 |
| 06/24 | 1,431 | 1,446 | 1,420 | 1,443 | +1.41% | 201,800 | 1540億3016万 | -2.76% | 5.3 | 1.17 |
| 06/21 | 1,448 | 1,457 | 1,415 | 1,423 | -0.42% | 397,000 | 1518億9530万 | -4.82% | 5.23 | 1.15 |
| 06/20 | 1,421 | 1,435 | 1,401 | 1,429 | +0.21% | 234,700 | 1525億3576万 | -5.05% | 5.25 | 1.16 |
| 06/19 | 1,411 | 1,445 | 1,410 | 1,426 | +1.64% | 306,500 | 1522億1553万 | -5.81% | 5.24 | 1.16 |
| 06/18 | 1,388 | 1,418 | 1,378 | 1,403 | +2.63% | 306,500 | 1497億6044万 | -7.88% | 5.16 | 1.14 |
| 06/17 | 1,371 | 1,371 | 1,338 | 1,367 | -3.05% | 393,800 | 1459億1769万 | -10.71% | 5.02 | 1.11 |
| 06/14 | 1,362 | 1,424 | 1,360 | 1,410 | +2.47% | 243,200 | 1505億764万 | -8.56% | 5.18 | 1.14 |
| 06/13 | 1,421 | 1,427 | 1,376 | 1,376 | -2.82% | 289,800 | 1468億7838万 | -11.17% | 5.06 | 1.12 |
| 06/12 | 1,408 | 1,422 | 1,399 | 1,416 | +0.21% | 158,600 | 1511億4810万 | -8.88% | 5.2 | 1.15 |
| 06/11 | 1,412 | 1,433 | 1,404 | 1,413 | 0% | 121,000 | 1508億2787万 | -9.36% | 5.19 | 1.15 |
| 06/10 | 1,396 | 1,425 | 1,387 | 1,413 | +0.43% | 171,300 | 1508億2787万 | -9.71% | 5.19 | 1.15 |
| 06/07 | 1,394 | 1,417 | 1,388 | 1,407 | +0.79% | 146,300 | 1501億8741万 | -10.38% | 5.17 | 1.14 |
| 06/06 | 1,442 | 1,443 | 1,391 | 1,396 | -1.9% | 220,200 | 1490億1324万 | -11.31% | 5.13 | 1.13 |
| 06/05 | 1,459 | 1,493 | 1,417 | 1,423 | -2.47% | 322,200 | 1518億9530万 | -9.99% | 5.23 | 1.15 |
| 06/04 | 1,498 | 1,498 | 1,459 | 1,459 | -3.19% | 265,100 | 1557億3805万 | -7.89% | 5.36 | 1.18 |
| 06/03 | 1,538 | 1,550 | 1,501 | 1,507 | -2.08% | 265,000 | 1608億6172万 | -4.86% | 5.54 | 1.22 |
| 05/31 | 1,540 | 1,553 | 1,511 | 1,539 | -0.52% | 345,900 | 1642億7749万 | -2.9% | 5.65 | 1.25 |
| 05/30 | 1,572 | 1,587 | 1,536 | 1,547 | -3.49% | 278,500 | 1651億3144万 | -2.34% | 5.68 | 1.26 |
| 05/29 | 1,635 | 1,646 | 1,598 | 1,603 | -1.78% | 270,700 | 1711億904万 | +1.33% | 5.89 | 1.3 |
| 05/28 | 1,610 | 1,644 | 1,606 | 1,632 | +1.37% | 155,600 | 1742億459万 | +3.49% | 6 | 1.32 |
| 05/27 | 1,600 | 1,614 | 1,591 | 1,610 | +0.81% | 153,100 | 1718億5625万 | +2.29% | 5.92 | 1.31 |
| 05/24 | 1,600 | 1,637 | 1,597 | 1,597 | -1.84% | 209,900 | 1704億6859万 | +1.53% | 5.87 | 1.3 |
| 05/23 | 1,616 | 1,630 | 1,582 | 1,627 | +1.37% | 214,800 | 1736億7088万 | +3.43% | 5.98 | 1.32 |
| 05/22 | 1,634 | 1,655 | 1,596 | 1,605 | -1.89% | 250,900 | 1713億2253万 | +1.9% | 5.9 | 1.3 |
| 05/21 | 1,690 | 1,722 | 1,626 | 1,636 | -3.76% | 420,300 | 1746億2502万 | +3.68% | 6.01 | 1.33 |
| 05/20 | 1,696 | 1,734 | 1,686 | 1,700 | +0.77% | 356,500 | 1814億5632万 | +7.53% | 6.25 | 1.38 |
| 05/17 | 1,650 | 1,705 | 1,646 | 1,687 | +2.37% | 266,800 | 1800億6871万 | +6.64% | 6.2 | 1.37 |
| 05/16 | 1,660 | 1,684 | 1,622 | 1,648 | -0.06% | 310,500 | 1759億589万 | +3.97% | 6.06 | 1.34 |
| 05/15 | 1,639 | 1,675 | 1,608 | 1,649 | +2.42% | 403,600 | 1760億1263万 | +3.78% | 6.06 | 1.34 |
| 05/14 | 1,619 | 1,634 | 1,590 | 1,610 | -1.71% | 462,000 | 1718億4981万 | +1.13% | 5.92 | 1.31 |
| 05/13 | 1,599 | 1,656 | 1,594 | 1,638 | +3.93% | 417,300 | 1748億3850万 | +2.5% | 6.02 | 1.33 |
| 05/10 | 1,524 | 1,605 | 1,523 | 1,576 | +3.75% | 447,400 | 1682億2068万 | -1.62% | 5.79 | 1.28 |
| 05/09 | 1,525 | 1,576 | 1,476 | 1,519 | -0.2% | 683,900 | 1621億3656万 | -5.71% | 5.58 | 1.23 |
| 05/08 | 1,570 | 1,578 | 1,453 | 1,522 | -4.04% | 1,690,200 | 1624億5677万 | -6.17% | 5.59 | 1.24 |
| 05/07 | 1,543 | 1,586 | 1,523 | 1,586 | +4.27% | 513,300 | 1692億8807万 | -3.12% | 5.83 | 1.29 |
| 05/02 | 1,500 | 1,528 | 1,492 | 1,521 | +1% | 226,100 | 1623億5003万 | -7.65% | 5.59 | 1.23 |
| 05/01 | 1,527 | 1,539 | 1,506 | 1,506 | -3.89% | 258,000 | 1607億4895万 | -9.11% | 5.53 | 1.22 |
| 04/30 | 1,535 | 1,571 | 1,513 | 1,567 | +4.26% | 306,300 | 1672億6003万 | -6.17% | 5.76 | 1.27 |
| 04/26 | 1,482 | 1,519 | 1,445 | 1,503 | +2.38% | 273,900 | 1604億2873万 | -10.48% | 5.52 | 1.22 |
| 04/25 | 1,510 | 1,517 | 1,468 | 1,468 | -4.3% | 189,800 | 1566億9287万 | -13.29% | 5.39 | 1.19 |
| 04/24 | 1,539 | 1,544 | 1,520 | 1,534 | +1.52% | 214,900 | 1637億3764万 | -10.4% | 5.64 | 1.24 |
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 | 763 7/3 | 267 3/17 | 353,000 11/9 | - | - | +8.18% 10/9 | -32.62% 11/21 |
| 2009年 3月期 | 410 6/5 | 160 10/10 | 337,000 6/4 | - | - | +20.33% 6/4 | -30.36% 10/10 |
| 2010年 3月期 | 274 7/3 | 171 2/12 | 117,000 3/18 | - | - | +14.43% 6/8 | -12.37% 11/27 |
| 2011年 3月期 | 260 5/13 | 147 3/15 | 599,000 5/13 | 122億1423万 | 69億574万 | +13.51% 5/14 | -30.48% 3/15 |
| 2012年 3月期 | 267 2/27 | 186 5/23 5/20 他3件 | 198,000 2/24 | 125億4308万 | 87億3787万 | +11.77% 2/24 | -6.09% 4/16 |
| 2013年 3月期 | 498 1/10 | 201 6/5 6/4 | 2,232,000 12/3 | 233億9496万 | 94億4254万 | +55.06% 12/3 | -14.09% 2/15 |
| 2014年 3月期 | 787 3/12 | 352 4/3 | 641,000 11/26 | 837億8875万 | 165億3619万 | +34.08% 5/22 | -15.42% 2/4 |
| 2015年 3月期 | 865 9/26 | 597 5/21 | 505,100 7/31 | 920億9310万 | 635億6020万 | +13.16% 9/9 | -12.04% 5/19 |
| 2016年 3月期 | 699 4/6 | 411 3/1 | 764,200 6/19 | 744億1974万 | 437億5753万 | +14.55% 5/9 | -19.79% 9/8 |
| 2017年 3月期 | 873 12/16 | 443 4/1 | 552,700 12/9 | 929億4482万 | 471億6444万 | +27.79% 9/30 | -18.71% 8/3 |
| 2018年 3月期 | 1,145 1/24 | 618 4/6 | 1,362,000 11/6 | 877億1990万 | 672億9155万 | +21.35% 5/8 | -13.18% 2/14 |
| 2019年 3月期 | 1,523 2/25 | 867 4/10 | 1,176,300 5/9 | 1167億942万 | 664億2197万 | +30.08% 5/9 | -20.03% 12/25 |
| 2020年 3月期 | 1,729 2/13 | 700 3/19 | 1,223,400 12/20 | 1841億5581万 | 745億6330万 | +20.86% 1/20 | -44.07% 3/19 |
| 2021年 3月期 | 1,347 1/8 | 760 4/6 | 577,900 6/19 | 1435億2017万 | 809億5596万 | +25.17% 12/2 | -11.86% 7/10 |
| 2022年 3月期 | 1,318 4/7 | 807 3/15 3/14 | 977,100 12/22 | 1404億7113万 | 860億5042万 | +19.36% 9/14 | -16.43% 5/20 |
| 2023年 3月期 | 960 3/31 | 635 1/16 | 990,600 11/1 | 1024億3681万 | 677億2783万 | +17.36% 2/10 | -17.81% 1/5 |
| 2024年 3月期 | 1,929 3/7 | 850 4/7 | 2,720,900 11/6 | 2058億9955万 | 906億9926万 | +23.17% 5/11 | -14.07% 4/19 |
| 最新 | 1,297 2024/9/18 | 214,200 | 1384億6254万 | +0.93% 1,285 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 53%（1.53倍）
- 1987/12/26 vs 1986/12/27
- 38%（1.38倍）
- 1988/12/28 vs 1987/12/26
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/28
- 83%（1.83倍）
- 1990/12/28 vs 1989/12/29
- -7%（0.93倍）
- 1991/12/27 vs 1990/12/28
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/27
- -52%（0.48倍）
- 1993/12/29 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/29
- 42%（1.42倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- -33%（0.67倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 38%（1.38倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 92%（1.92倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 156%（2.56倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 98%（1.98倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- 72%（1.72倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 98%（1.98倍）
- 2024/09/18 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
106円（2002/11/20） - 1124%（12.24倍）
1,297円（9/18）