株価チャート
株価
10/4
- 前日 (10/3)
- 694
- 始値
- 704
- 高値
- 716
- 安値
- 700
- 終値 +2.02%
- 708
- 出来高 +82.99%
- 1,797,100
乖離率
- 株価（5日）
移動平均値 - +1%
701 - 株価（25日）
移動平均値 - +1%
701 - 出来高（5日）
移動平均値 - +31.21%
1,369,640
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 | 704 | 716 | 700 | 708 | +2.02% | 1,797,100 | 3280億7019万 | +1% | 12.01 | 0.43 |
| 10/03 | 705 | 709 | 690 | 694 | -0.14% | 982,100 | 3215億8292万 | -1.28% | 11.77 | 0.42 |
| 10/02 | 698 | 709 | 691 | 695 | -2.11% | 1,276,700 | 3220億4630万 | -1.42% | 11.79 | 0.42 |
| 10/01 | 702 | 721 | 697 | 710 | +1.87% | 1,128,000 | 3289億9694万 | +0.28% | 12.05 | 0.43 |
| 09/30 | 700 | 726 | 695 | 697 | +0.29% | 1,664,300 | 3229億7305万 | -1.83% | 11.82 | 0.42 |
| 09/27 | 696 | 703 | 690 | 695 | -1% | 1,177,100 | 3220億4630万 | -2.52% | 11.79 | 0.42 |
| 09/26 | 689 | 703 | 683 | 702 | +2.63% | 1,602,300 | 3252億8993万 | -2.09% | 11.91 | 0.43 |
| 09/25 | 693 | 693 | 682 | 684 | -0.73% | 1,421,600 | 3169億4916万 | -5.13% | 11.6 | 0.42 |
| 09/24 | 705 | 706 | 689 | 689 | -1.99% | 1,473,000 | 3192億6604万 | -5.1% | 11.69 | 0.42 |
| 09/20 | 716 | 717 | 701 | 703 | -0.28% | 2,014,000 | 3257億5331万 | -3.83% | 11.93 | 0.43 |
| 09/19 | 701 | 709 | 694 | 705 | +2.92% | 1,465,100 | 3266億8006万 | -3.82% | 11.96 | 0.43 |
| 09/18 | 680 | 685 | 676 | 685 | +0.44% | 1,907,400 | 3174億1254万 | -6.8% | 11.62 | 0.42 |
| 09/17 | 674 | 682 | 657 | 682 | +1.49% | 2,216,300 | 3160億2241万 | -7.46% | 11.57 | 0.42 |
| 09/13 | 675 | 685 | 672 | 672 | -1.03% | 1,598,600 | 3113億8865万 | -9.07% | 11.4 | 0.41 |
| 09/12 | 672 | 684 | 665 | 679 | +2.57% | 1,903,900 | 3146億3228万 | -8.24% | 11.52 | 0.41 |
| 09/11 | 670 | 678 | 659 | 662 | -2.65% | 1,463,200 | 3067億5489万 | -10.78% | 11.23 | 0.4 |
| 09/10 | 675 | 689 | 675 | 680 | +0.74% | 1,453,800 | 3150億9566万 | -8.36% | 11.54 | 0.41 |
| 09/09 | 668 | 682 | 650 | 675 | -1.89% | 1,956,800 | 3127億7878万 | -9.03% | 11.45 | 0.41 |
| 09/06 | 688 | 695 | 680 | 688 | +1.47% | 1,786,100 | 3188億267万 | -8.02% | 11.67 | 0.42 |
| 09/05 | 680 | 701 | 674 | 678 | -4.37% | 3,200,800 | 3141億6891万 | -10.55% | 11.5 | 0.41 |
| 09/04 | 735 | 736 | 705 | 709 | -7.32% | 2,438,100 | 3285億3356万 | -7.68% | 12.03 | 0.43 |
| 09/03 | 760 | 771 | 754 | 765 | +1.59% | 1,337,900 | 3544億8262万 | -1.42% | 12.98 | 0.47 |
| 09/02 | 760 | 761 | 748 | 753 | -0.13% | 898,700 | 3489億2211万 | -3.59% | 12.77 | 0.46 |
| 08/30 | 753 | 755 | 740 | 754 | +0.27% | 1,258,800 | 3493億8548万 | -3.95% | 12.79 | 0.46 |
| 08/29 | 760 | 760 | 743 | 752 | -1.31% | 1,499,000 | 3484億5873万 | -4.81% | 12.76 | 0.46 |
| 08/28 | 750 | 762 | 740 | 762 | +0.79% | 1,528,000 | 3530億9249万 | -4.27% | 12.93 | 0.46 |
| 08/27 | 750 | 758 | 745 | 756 | 0% | 1,538,600 | 3503億1223万 | -5.85% | 12.83 | 0.46 |
| 08/26 | 776 | 777 | 752 | 756 | -2.33% | 1,341,900 | 3503億1223万 | -6.55% | 12.83 | 0.46 |
| 08/23 | 773 | 783 | 766 | 774 | 0% | 996,200 | 3586億5300万 | -5.15% | 13.13 | 0.47 |
| 08/22 | 786 | 787 | 760 | 774 | -2.4% | 1,233,300 | 3586億5300万 | -5.84% | 13.13 | 0.47 |
| 08/21 | 786 | 796 | 782 | 793 | -0.25% | 765,000 | 3674億5715万 | -4.34% | 13.45 | 0.48 |
| 08/20 | 815 | 816 | 788 | 795 | -0.63% | 1,483,200 | 3683億8390万 | -4.79% | 13.49 | 0.48 |
| 08/19 | 818 | 825 | 800 | 800 | -1.96% | 1,162,800 | 3707億78万 | -4.76% | 13.57 | 0.49 |
| 08/16 | 809 | 827 | 790 | 816 | +6.39% | 2,590,300 | 3781億1479万 | -3.55% | 13.84 | 0.5 |
| 08/15 | 756 | 781 | 755 | 767 | +1.19% | 1,382,700 | 3554億937万 | -9.76% | 13.01 | 0.47 |
| 08/14 | 735 | 767 | 732 | 758 | +3.13% | 2,503,900 | 3512億3899万 | -11.55% | 12.86 | 0.46 |
| 08/13 | 690 | 736 | 690 | 735 | +3.23% | 2,489,100 | 3405億8134万 | -14.93% | 12.47 | 0.45 |
| 08/09 | 723 | 741 | 706 | 712 | +1.57% | 2,472,700 | 3299億2369万 | -18.35% | 12.08 | 0.43 |
| 08/08 | 724 | 730 | 696 | 701 | -3.71% | 2,592,200 | 3248億2656万 | -20.52% | 11.89 | 0.43 |
| 08/07 | 660 | 759 | 660 | 728 | +8.66% | 4,651,600 | 3373億3771万 | -18.39% | 12.35 | 0.44 |
| 08/06 | 693 | 731 | 651 | 670 | -0.45% | 5,758,400 | 3104億6190万 | -25.72% | 11.37 | 0.41 |
| 08/05 | 678 | 695 | 673 | 673 | -18.23% | 4,962,400 | 3118億5203万 | -26.37% | 11.42 | 0.41 |
| 08/02 | 903 | 909 | 820 | 823 | -13.55% | 4,030,200 | 3813億5842万 | -11.03% | 13.96 | 0.5 |
| 08/01 | 932 | 957 | 928 | 952 | +1.93% | 2,848,700 | 4411億3393万 | +2.37% | 16.15 | 0.58 |
| 07/31 | 893 | 936 | 893 | 934 | +4.59% | 2,116,900 | 4327億9316万 | +0.54% | 15.85 | 0.57 |
| 07/30 | 890 | 898 | 881 | 893 | -0.45% | 1,152,300 | 4137億9474万 | -3.88% | 15.15 | 0.54 |
| 07/29 | 876 | 900 | 872 | 897 | +4.06% | 1,300,100 | 4156億4825万 | -3.44% | 15.22 | 0.55 |
| 07/26 | 864 | 871 | 849 | 862 | -0.23% | 1,639,800 | 3994億3009万 | -7.31% | 14.62 | 0.53 |
| 07/25 | 888 | 891 | 859 | 864 | -4.32% | 2,228,600 | 4003億5684万 | -7.2% | 14.66 | 0.53 |
| 07/24 | 931 | 935 | 903 | 903 | -2.59% | 1,026,600 | 4184億2850万 | -3.32% | 15.32 | 0.55 |
| 07/23 | 920 | 934 | 917 | 927 | +2.09% | 1,477,900 | 4295億4953万 | -0.86% | 15.73 | 0.57 |
| 07/22 | 924 | 931 | 908 | 908 | -2.26% | 1,429,600 | 4207億4538万 | -2.89% | 15.4 | 0.55 |
| 07/19 | 939 | 940 | 920 | 929 | -1.06% | 1,397,400 | 4304億7628万 | -0.75% | 15.76 | 0.57 |
| 07/18 | 937 | 947 | 927 | 939 | -0.84% | 1,523,500 | 4351億1004万 | +0.21% | 15.93 | 0.57 |
| 07/17 | 939 | 951 | 938 | 947 | +1.61% | 1,185,000 | 4388億1705万 | +0.96% | 16.07 | 0.58 |
| 07/16 | 930 | 943 | 925 | 932 | +0.32% | 966,200 | 4318億6641万 | -0.75% | 15.81 | 0.57 |
| 07/12 | 924 | 935 | 916 | 929 | -1.06% | 1,373,600 | 4304億7628万 | -1.28% | 15.76 | 0.57 |
| 07/11 | 945 | 948 | 930 | 939 | 0% | 1,093,400 | 4351億1004万 | -0.42% | 15.93 | 0.57 |
| 07/10 | 930 | 941 | 926 | 939 | +0.32% | 1,073,700 | 4351億1004万 | -0.63% | 15.93 | 0.57 |
| 07/09 | 939 | 944 | 929 | 936 | +0.65% | 1,573,700 | 4337億1991万 | -1.16% | 15.88 | 0.57 |
| 07/08 | 937 | 942 | 917 | 930 | -0.96% | 1,406,800 | 4309億3965万 | -2.11% | 15.78 | 0.57 |
| 07/05 | 959 | 962 | 939 | 939 | -1.88% | 1,112,300 | 4351億1004万 | -1.78% | 15.93 | 0.57 |
| 07/04 | 946 | 958 | 945 | 957 | +1.27% | 1,343,100 | 4434億5081万 | -0.31% | 16.24 | 0.58 |
| 07/03 | 977 | 978 | 938 | 945 | -3.37% | 2,763,500 | 4378億9029万 | -1.66% | 16.03 | 0.58 |
| 07/02 | 989 | 997 | 968 | 978 | -0.41% | 2,775,700 | 4531億8170万 | +1.45% | 16.59 | 0.6 |
| 07/01 | 958 | 982 | 947 | 982 | +4.14% | 2,273,100 | 4550億3521万 | +1.76% | 16.66 | 0.6 |
| 06/28 | 933 | 951 | 930 | 943 | +0.86% | 1,421,500 | 4369億6354万 | -2.18% | 16 | 0.57 |
| 06/27 | 932 | 944 | 925 | 935 | -0.21% | 1,269,800 | 4332億5653万 | -3.11% | 15.86 | 0.57 |
| 06/26 | 930 | 945 | 929 | 937 | +0.54% | 1,399,100 | 4341億8329万 | -2.9% | 15.9 | 0.57 |
| 06/25 | 923 | 935 | 915 | 932 | +2.64% | 1,750,400 | 4318億6641万 | -3.52% | 15.81 | 0.57 |
| 06/24 | 903 | 915 | 897 | 908 | +0.55% | 1,600,400 | 4207億4538万 | -6% | 15.4 | 0.55 |
| 06/21 | 912 | 918 | 903 | 903 | +0.22% | 2,123,600 | 4184億2850万 | -6.81% | 15.32 | 0.55 |
| 06/20 | 912 | 914 | 892 | 901 | -2.49% | 2,701,000 | 4175億175万 | -7.21% | 15.29 | 0.55 |
| 06/19 | 935 | 939 | 920 | 924 | -0.54% | 2,109,100 | 4281億5940万 | -5.04% | 15.68 | 0.56 |
| 06/18 | 931 | 937 | 913 | 929 | -0.21% | 1,484,300 | 4304億7628万 | -4.72% | 15.76 | 0.57 |
| 06/17 | 941 | 946 | 922 | 931 | -1.27% | 1,482,300 | 4314億303万 | -4.61% | 15.79 | 0.57 |
| 06/14 | 926 | 951 | 925 | 943 | +0.53% | 2,516,100 | 4369億6354万 | -3.58% | 16 | 0.57 |
| 06/13 | 966 | 968 | 938 | 938 | -3% | 1,802,200 | 4346億4666万 | -4.48% | 15.91 | 0.57 |
| 06/12 | 977 | 977 | 961 | 967 | -1.93% | 1,828,500 | 4480億8457万 | -2.03% | 16.41 | 0.59 |
| 06/11 | 986 | 998 | 982 | 986 | +0.2% | 1,344,600 | 4568億8871万 | -0.4% | 16.73 | 0.6 |
| 06/10 | 985 | 999 | 975 | 984 | +0.51% | 1,715,400 | 4559億6196万 | -0.81% | 16.69 | 0.6 |
| 06/07 | 983 | 993 | 969 | 979 | -0.1% | 1,400,400 | 4536億4508万 | -1.51% | 16.61 | 0.6 |
| 06/06 | 980 | 993 | 967 | 980 | -0.2% | 2,199,900 | 4541億845万 | -1.71% | 16.63 | 0.6 |
| 06/05 | 996 | 1,001 | 967 | 982 | -3.54% | 2,925,600 | 4550億3521万 | -1.8% | 16.66 | 0.6 |
| 06/04 | 1,068 | 1,075 | 1,010 | 1,018 | -4.77% | 3,155,100 | 4717億1674万 | +1.5% | 17.27 | 0.62 |
| 06/03 | 1,050 | 1,079 | 1,049 | 1,069 | +2.3% | 2,701,000 | 4953億4892万 | +6.47% | 18.14 | 0.65 |
| 05/31 | 998 | 1,049 | 997 | 1,045 | +4.71% | 2,905,700 | 4842億2789万 | +4.08% | 17.73 | 0.64 |
| 05/30 | 987 | 1,022 | 986 | 998 | -1.87% | 2,858,500 | 4624億4922万 | -0.6% | 16.93 | 0.61 |
| 05/29 | 1,001 | 1,052 | 1,001 | 1,017 | +3.14% | 4,123,200 | 4712億5336万 | +1.09% | 17.25 | 0.62 |
| 05/28 | 969 | 986 | 965 | 986 | +1.75% | 1,406,900 | 4568億8871万 | -1.99% | 16.73 | 0.6 |
| 05/27 | 945 | 970 | 945 | 969 | +1.57% | 1,100,100 | 4490億1132万 | -3.96% | 16.44 | 0.59 |
| 05/24 | 939 | 963 | 939 | 954 | +0.21% | 1,073,700 | 4420億6068万 | -5.64% | 16.18 | 0.58 |
| 05/23 | 943 | 953 | 921 | 952 | +0.95% | 1,738,400 | 4411億3393万 | -6.21% | 16.15 | 0.58 |
| 05/22 | 960 | 960 | 943 | 943 | -0.42% | 1,831,900 | 4369億6354万 | -7.55% | 16 | 0.57 |
| 05/21 | 970 | 976 | 947 | 947 | -2.67% | 1,931,600 | 4388億1705万 | -7.79% | 16.07 | 0.58 |
| 05/20 | 965 | 978 | 956 | 973 | +0.93% | 1,209,500 | 4508億6482万 | -5.81% | 16.51 | 0.59 |
| 05/17 | 948 | 977 | 942 | 964 | +1.8% | 2,127,200 | 4466億9444万 | -6.95% | 16.35 | 0.59 |
| 05/16 | 983 | 984 | 941 | 947 | -3.47% | 2,698,700 | 4388億1705万 | -9.03% | 16.07 | 0.58 |
| 05/15 | 960 | 988 | 953 | 981 | +3.81% | 4,135,500 | 4545億7183万 | -6.21% | 16.64 | 0.6 |
| 05/14 | 972 | 973 | 941 | 945 | -2.78% | 4,055,300 | 4378億9029万 | -10% | 16.03 | 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 | |
| 2016年 3月期 | 1,024 10/1 | 568 2/12 | 4,669,900 10/1 | - | 2631億9755万 | +5.26% 3/14 | -19.39% 2/12 |
| 2017年 3月期 | 847 12/16 | 472 6/28 | 3,969,800 8/30 | 3924億7945万 | 2187億1346万 | +18.35% 9/23 | -10.8% 3/23 |
| 2018年 3月期 | 769 5/12 | 512 3/26 | 2,222,400 2/1 | 3563億3612万 | 2372億4850万 | +8.59% 5/12 | -9.93% 2/13 |
| 2019年 3月期 | 605 7/31 | 401 12/25 | 30,781,100 5/31 | 2803億4246万 | 1858億1376万 | +11.31% 7/30 | -17.01% 12/25 |
| 2020年 3月期 | 496 11/21 | 298 3/13 | 4,384,600 8/29 | 2298億3448万 | 1380億8604万 | +20.42% 3/27 | -20.29% 3/13 |
| 2021年 3月期 | 551 11/24 | 365 4/2 | 11,437,200 4/28 | 2553億2016万 | 1691億3223万 | +14.49% 3/19 | -13.07% 12/23 |
| 2022年 3月期 | 483 4/5 | 372 3/8 | 3,465,700 6/18 | 2238億1059万 | 1723億7586万 | +8.47% 1/12 | -11.49% 3/8 |
| 2023年 3月期 | 539 3/9 | 358 5/20 5/19 | 5,301,000 3/14 | 2497億5965万 | 1658億8860万 | +13.13% 1/13 | -8.53% 3/20 |
| 2024年 3月期 | 1,216 3/8 | 463 4/6 | 11,492,100 2/28 | 5634億6518万 | 2145億4307万 | +20.6% 3/1 | -9.62% 12/21 |
| 最新 | 708 2024/10/4 | 1,797,100 | 3280億7019万 | +1% 701 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 80%（1.8倍）
- 2024/10/04 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
298円（2020/03/13） - 138%（2.38倍）
708円（10/4）