株価チャート
株価
9/18
- 前日 (9/17)
- 548
- 始値
- 550
- 高値
- 555
- 安値
- 545
- 終値 +0.55%
- 551
- 出来高 -13.82%
- 2,951,300
乖離率
- 株価（5日）
移動平均値 - -0.54%
554 - 株価（25日）
移動平均値 - -2.48%
565 - 出来高（5日）
移動平均値 - -16.53%
3,535,720
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 | 550 | 555 | 545 | 551 | +0.55% | 2,951,300 | 5603億9742万 | -2.48% | 10.59 | 0.57 |
| 09/17 | 566 | 568 | 539 | 548 | -1.62% | 3,424,400 | 5573億4625万 | -3.01% | 10.54 | 0.57 |
| 09/13 | 561 | 569 | 557 | 557 | -1.59% | 3,736,700 | 5664億9975万 | -1.24% | 10.71 | 0.58 |
| 09/12 | 565 | 573 | 562 | 566 | +2.91% | 4,096,300 | 5756億5325万 | +0.71% | 10.88 | 0.58 |
| 09/11 | 554 | 562 | 547 | 550 | -2.14% | 3,469,900 | 5593億8036万 | -1.61% | 10.58 | 0.57 |
| 09/10 | 555 | 570 | 555 | 562 | +1.08% | 2,911,500 | 5715億8503万 | +0.9% | 10.81 | 0.58 |
| 09/09 | 548 | 561 | 539 | 556 | -2.63% | 3,480,200 | 5654億8270万 | +0.54% | 10.69 | 0.57 |
| 09/06 | 562 | 573 | 562 | 571 | +2.7% | 2,426,200 | 5807億3852万 | +3.25% | 10.98 | 0.59 |
| 09/05 | 549 | 569 | 545 | 556 | -2.11% | 4,026,100 | 5654億8270万 | 0% | 10.69 | 0.57 |
| 09/04 | 573 | 579 | 566 | 568 | -4.22% | 4,201,900 | 5776億8736万 | +1.61% | 10.92 | 0.59 |
| 09/03 | 585 | 593 | 583 | 593 | +1.89% | 3,085,000 | 6031億1374万 | +5.7% | 11.4 | 0.61 |
| 09/02 | 580 | 585 | 575 | 582 | +2.11% | 2,671,200 | 5919億2613万 | +3.74% | 11.19 | 0.6 |
| 08/30 | 570 | 573 | 563 | 570 | 0% | 2,339,200 | 5797億2147万 | +1.42% | 10.96 | 0.59 |
| 08/29 | 569 | 573 | 565 | 570 | +0.53% | 2,164,700 | 5797億2147万 | +1.24% | 10.96 | 0.59 |
| 08/28 | 556 | 567 | 553 | 567 | +1.07% | 1,282,700 | 5766億7030万 | +0.35% | 10.9 | 0.59 |
| 08/27 | 556 | 562 | 551 | 561 | +1.45% | 1,267,300 | 5705億6797万 | -1.06% | 10.79 | 0.58 |
| 08/26 | 567 | 569 | 552 | 553 | -2.47% | 2,071,500 | 5624億3153万 | -2.81% | 10.63 | 0.57 |
| 08/23 | 565 | 570 | 558 | 567 | +0.18% | 1,968,100 | 5766億7030万 | -0.7% | 10.9 | 0.59 |
| 08/22 | 570 | 572 | 562 | 566 | -1.22% | 2,378,900 | 5756億5325万 | -1.22% | 10.88 | 0.58 |
| 08/21 | 574 | 578 | 567 | 573 | -0.69% | 2,403,500 | 5827億7263万 | -0.17% | 11.02 | 0.59 |
| 08/20 | 590 | 591 | 577 | 577 | -0.52% | 3,045,500 | 5868億4086万 | +0.17% | 11.09 | 0.6 |
| 08/19 | 585 | 591 | 577 | 580 | -0.85% | 4,005,900 | 5898億9202万 | +0.52% | 11.15 | 0.6 |
| 08/16 | 585 | 593 | 577 | 585 | +4.46% | 4,841,100 | 5949億7730万 | +1.21% | 11.25 | 0.6 |
| 08/15 | 551 | 569 | 547 | 560 | +2.56% | 3,300,100 | 5695億5092万 | -3.28% | 10.77 | 0.58 |
| 08/14 | 539 | 562 | 536 | 546 | +2.06% | 3,112,600 | 5553億1214万 | -6.02% | 10.5 | 0.56 |
| 08/13 | 519 | 538 | 510 | 535 | +2.69% | 3,409,700 | 5441億2454万 | -8.23% | 10.29 | 0.55 |
| 08/09 | 525 | 537 | 511 | 521 | +3.17% | 5,116,300 | 5298億8576万 | -11.24% | 10.02 | 0.54 |
| 08/08 | 503 | 531 | 498 | 505 | -1.56% | 6,754,300 | 5136億1288万 | -14.55% | 9.71 | 0.52 |
| 08/07 | 473 | 526 | 470 | 513 | +4.91% | 6,127,600 | 5217億4932万 | -13.78% | 9.86 | 0.53 |
| 08/06 | 480 | 539 | 470 | 489 | +4.49% | 10,623,600 | 4973億4000万 | -18.5% | 9.4 | 0.51 |
| 08/05 | 500 | 500 | 459 | 468 | -16.28% | 6,252,200 | 4759億8184万 | -22.77% | 9 | 0.48 |
| 08/02 | 616 | 620 | 558 | 559 | -12.93% | 5,898,200 | 5685億3386万 | -8.66% | 10.75 | 0.58 |
| 08/01 | 645 | 655 | 636 | 642 | +1.1% | 5,602,400 | 6529億4944万 | +4.39% | 12.34 | 0.66 |
| 07/31 | 603 | 635 | 599 | 635 | +6.37% | 4,051,800 | 6458億3006万 | +3.42% | 12.21 | 0.66 |
| 07/30 | 601 | 606 | 592 | 597 | -1.65% | 1,843,100 | 6071億8196万 | -2.61% | 11.48 | 0.62 |
| 07/29 | 596 | 610 | 593 | 607 | +2.19% | 2,358,900 | 6173億5251万 | -0.98% | 11.67 | 0.63 |
| 07/26 | 598 | 605 | 587 | 594 | -0.67% | 2,158,500 | 6041億3079万 | -3.1% | 11.42 | 0.61 |
| 07/25 | 600 | 610 | 595 | 598 | -2.76% | 3,816,800 | 6081億9902万 | -2.45% | 11.5 | 0.62 |
| 07/24 | 627 | 632 | 614 | 615 | -1.76% | 2,707,100 | 6254億8895万 | +0.49% | 11.82 | 0.64 |
| 07/23 | 610 | 627 | 610 | 626 | +2.96% | 3,639,500 | 6366億7656万 | +2.45% | 12.04 | 0.65 |
| 07/22 | 611 | 614 | 605 | 608 | +0.5% | 1,750,900 | 6183億6957万 | -0.33% | 11.69 | 0.63 |
| 07/19 | 612 | 613 | 599 | 605 | -1.14% | 2,384,700 | 6153億1840万 | -0.66% | 11.63 | 0.63 |
| 07/18 | 602 | 614 | 601 | 612 | +0.82% | 2,461,400 | 6224億3779万 | +0.66% | 11.77 | 0.63 |
| 07/17 | 609 | 609 | 603 | 607 | +0.17% | 2,048,800 | 6173億5251万 | -0.16% | 11.67 | 0.63 |
| 07/16 | 605 | 609 | 601 | 606 | +0.17% | 2,441,400 | 6163億3546万 | -0.16% | 11.65 | 0.63 |
| 07/12 | 601 | 607 | 598 | 605 | -0.66% | 2,960,900 | 6153億1840万 | -0.33% | 11.63 | 0.63 |
| 07/11 | 616 | 618 | 607 | 609 | -0.49% | 2,281,700 | 6193億8662万 | +0.33% | 11.71 | 0.63 |
| 07/10 | 611 | 616 | 605 | 612 | +0.49% | 2,713,800 | 6224億3779万 | +0.99% | 11.77 | 0.63 |
| 07/09 | 610 | 613 | 605 | 609 | +0.16% | 1,903,200 | 6193億8662万 | +0.66% | 11.71 | 0.63 |
| 07/08 | 614 | 615 | 603 | 608 | -1.14% | 2,296,200 | 6183億6957万 | +0.33% | 11.69 | 0.63 |
| 07/05 | 627 | 628 | 614 | 615 | -1.76% | 1,786,200 | 6254億8895万 | +1.32% | 11.82 | 0.64 |
| 07/04 | 624 | 627 | 620 | 626 | +0.64% | 3,032,300 | 6366億7656万 | +3.13% | 12.04 | 0.65 |
| 07/03 | 630 | 631 | 620 | 622 | -1.74% | 2,949,400 | 6326億834万 | +2.47% | 11.96 | 0.64 |
| 07/02 | 630 | 644 | 628 | 633 | +0.48% | 4,461,900 | 6437億9595万 | +4.46% | 12.17 | 0.65 |
| 07/01 | 634 | 634 | 621 | 630 | +0.64% | 3,300,700 | 6407億4478万 | +4.13% | 12.11 | 0.65 |
| 06/28 | 626 | 636 | 623 | 626 | +0.32% | 3,751,300 | 6366億7656万 | +3.81% | 12.04 | 0.66 |
| 06/27 | 628 | 629 | 618 | 624 | -0.48% | 3,074,200 | 6346億4245万 | +3.83% | 12 | 0.66 |
| 06/26 | 625 | 634 | 621 | 627 | +2.96% | 5,448,500 | 6376億9362万 | +4.67% | 12.06 | 0.66 |
| 06/25 | 602 | 610 | 599 | 609 | +2.7% | 4,061,800 | 6193億8662万 | +1.84% | 11.71 | 0.64 |
| 06/24 | 594 | 598 | 586 | 593 | -0.67% | 4,164,900 | 6031億1374万 | -0.67% | 11.4 | 0.62 |
| 06/21 | 603 | 603 | 596 | 597 | +0.67% | 7,221,200 | 6071億8196万 | 0% | 11.48 | 0.63 |
| 06/20 | 603 | 604 | 591 | 593 | 0% | 3,436,500 | 6031億1374万 | -0.67% | 11.4 | 0.62 |
| 06/19 | 590 | 598 | 590 | 593 | +0.51% | 3,391,000 | 6031億1374万 | -0.67% | 11.4 | 0.62 |
| 06/18 | 594 | 594 | 588 | 590 | +0.68% | 2,107,300 | 6000億6257万 | -1.17% | 11.34 | 0.62 |
| 06/17 | 587 | 595 | 584 | 586 | -0.17% | 2,362,500 | 5959億9435万 | -1.84% | 11.27 | 0.62 |
| 06/14 | 581 | 593 | 575 | 587 | -0.17% | 5,255,400 | 5970億1141万 | -1.68% | 11.29 | 0.62 |
| 06/13 | 599 | 601 | 584 | 588 | -1.34% | 3,564,100 | 5980億2846万 | -1.34% | 11.31 | 0.62 |
| 06/12 | 593 | 598 | 592 | 596 | -0.67% | 1,913,600 | 6061億6490万 | +0.34% | 11.46 | 0.63 |
| 06/11 | 608 | 613 | 600 | 600 | -1.15% | 2,824,800 | 6102億3313万 | +1.35% | 11.54 | 0.63 |
| 06/10 | 599 | 607 | 598 | 607 | +2.19% | 2,385,900 | 6173億5251万 | +2.88% | 11.67 | 0.64 |
| 06/07 | 590 | 598 | 588 | 594 | +0.68% | 3,025,300 | 6041億3079万 | +1.02% | 11.42 | 0.62 |
| 06/06 | 593 | 597 | 586 | 590 | -0.51% | 6,601,000 | 6000億6257万 | +0.68% | 11.34 | 0.62 |
| 06/05 | 602 | 602 | 591 | 593 | -3.42% | 5,995,200 | 6031億1374万 | +1.37% | 11.4 | 0.62 |
| 06/04 | 632 | 639 | 612 | 614 | -3.46% | 5,136,200 | 6244億7190万 | +5.32% | 11.81 | 0.65 |
| 06/03 | 633 | 639 | 629 | 636 | +0.95% | 4,683,400 | 6468億4711万 | +9.66% | 12.23 | 0.67 |
| 05/31 | 615 | 632 | 614 | 630 | +3.28% | 5,558,100 | 6407億4478万 | +9.19% | 12.11 | 0.66 |
| 05/30 | 604 | 614 | 597 | 610 | -0.16% | 4,145,800 | 6204億368万 | +6.27% | 11.73 | 0.64 |
| 05/29 | 604 | 618 | 603 | 611 | +2.86% | 5,772,300 | 6214億2073万 | +7.01% | 11.75 | 0.64 |
| 05/28 | 586 | 596 | 583 | 594 | +1.54% | 4,158,000 | 6041億3079万 | +4.58% | 11.42 | 0.62 |
| 05/27 | 577 | 585 | 575 | 585 | +1.39% | 3,294,900 | 5949億7730万 | +3.36% | 11.25 | 0.61 |
| 05/24 | 577 | 582 | 574 | 577 | -0.86% | 3,707,300 | 5868億4086万 | +2.49% | 11.09 | 0.61 |
| 05/23 | 581 | 585 | 575 | 582 | -1.02% | 4,259,100 | 5919億2613万 | +3.56% | 11.19 | 0.61 |
| 05/22 | 592 | 598 | 586 | 588 | -0.51% | 4,098,300 | 5980億2846万 | +4.81% | 11.31 | 0.62 |
| 05/21 | 597 | 605 | 590 | 591 | -2.15% | 4,309,400 | 6010億7963万 | +5.72% | 11.36 | 0.62 |
| 05/20 | 598 | 604 | 595 | 604 | +1.51% | 3,376,800 | 6143億135万 | +8.24% | 11.61 | 0.63 |
| 05/17 | 585 | 595 | 581 | 595 | +1.54% | 3,608,100 | 6051億4785万 | +7.4% | 11.44 | 0.63 |
| 05/16 | 584 | 587 | 575 | 586 | -1.84% | 4,394,800 | 5959億9435万 | +6.16% | 11.27 | 0.62 |
| 05/15 | 595 | 606 | 592 | 597 | +1.7% | 5,805,700 | 6071億8196万 | +8.74% | 11.48 | 0.63 |
| 05/14 | 585 | 590 | 578 | 587 | +1.21% | 5,783,400 | 5970億1141万 | +7.51% | 11.29 | 0.62 |
| 05/13 | 575 | 588 | 568 | 580 | +2.65% | 5,617,000 | 5898億9202万 | +6.81% | 11.15 | 0.61 |
| 05/10 | 553 | 569 | 549 | 565 | +2.91% | 4,060,200 | 5746億3619万 | +4.63% | 10.86 | 0.59 |
| 05/09 | 544 | 553 | 543 | 549 | +0.55% | 2,123,300 | 5583億6331万 | +2.23% | 10.56 | 0.58 |
| 05/08 | 545 | 549 | 541 | 546 | +0.37% | 2,445,600 | 5553億1214万 | +2.06% | 10.5 | 0.57 |
| 05/07 | 530 | 545 | 529 | 544 | -1.09% | 3,646,800 | 5532億7803万 | +1.87% | 10.46 | 0.57 |
| 05/02 | 551 | 552 | 544 | 550 | -0.18% | 2,706,500 | 5593億8036万 | +3.38% | 10.58 | 0.58 |
| 05/01 | 551 | 555 | 545 | 551 | -1.43% | 3,526,100 | 5603億9742万 | +3.96% | 10.59 | 0.58 |
| 04/30 | 551 | 564 | 549 | 559 | +1.08% | 4,501,700 | 5685億3386万 | +5.87% | 10.75 | 0.59 |
| 04/26 | 541 | 555 | 537 | 553 | +2.03% | 5,433,200 | 5624億3153万 | +5.13% | 10.63 | 0.58 |
| 04/25 | 548 | 550 | 542 | 542 | -1.09% | 2,919,600 | 5512億4392万 | +3.44% | 10.42 | 0.57 |
| 04/24 | 545 | 550 | 540 | 548 | +0.37% | 3,017,600 | 5573億4625万 | +4.98% | 10.54 | 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 | |
| 2014年 3月期 | 604 1/16 | 417 12/26 | 60,911,100 12/19 | 1963億 | 1125億9000万 | +6.3% 4/2 | -10.19% 2/4 |
| 2015年 3月期 | 518 3/31 | 378 10/16 | 4,197,300 2/20 | 1726億2350万 | 1259億6850万 | +13.76% 11/25 | -9.8% 5/19 |
| 2016年 3月期 | 565 10/27 | 300 2/12 | 7,352,000 10/27 | 1882億8625万 | 999億7500万 | +8.61% 4/25 | -23.32% 2/12 |
| 2017年 3月期 | 509 3/6 | 293 4/8 | 18,143,500 3/17 | 6001億3910万 | 976億4225万 | +17.08% 9/21 | -10.46% 4/6 |
| 2018年 3月期 | 518 1/16 1/15 | 375 9/8 9/6 | 11,332,000 8/30 | 6107億5060万 | 4421億4570万 | +8.98% 9/28 | -13.08% 2/14 |
| 2019年 3月期 | 444 5/14 | 273 12/25 | 17,066,600 5/31 | 5235億51万 | 3218億8207万 | +9.34% 7/30 | -14.82% 12/25 |
| 2020年 3月期 | 301 11/12 | 160 3/13 | 10,976,200 3/17 | 3548億9562万 | 1886億4883万 | +14.59% 3/27 | -22.03% 3/13 |
| 2021年 3月期 | 293 3/19 | 199 1/5 1/4 | 77,030,600 11/30 | 3454億6317万 | 2346億3198万 | +19.36% 3/19 | -13.21% 10/15 |
| 2022年 3月期 | 290 2/14 2/9 | 222 12/1 | 27,734,400 3/18 | 3419億2601万 | 2617億5025万 | +10.24% 2/9 | -10.7% 3/8 |
| 2023年 3月期 | 382 3/10 | 232 5/20 | 23,105,600 3/14 | 4160億1909万 | 2526億6081万 | +10.17% 12/27 | -10.88% 3/20 |
| 2024年 3月期 | 518 3/27 | 320 4/6 | 11,437,900 3/28 | 5268億3460万 | 3484億9766万 | +11.67% 4/12 | -6.04% 10/4 |
| 最新 | 551 2024/9/18 | 2,951,300 | 5603億9742万 | -2.48% 565 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/09/18 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
160円（2020/03/13） - 244%（3.44倍）
551円（9/18）