株価チャート
株価
9/17
- 前日 (9/13)
- 384
- 始値
- 381
- 高値
- 383
- 安値
- 367
- 終値 -3.13%
- 372
- 出来高 +77.08%
- 12,400,100
乖離率
- 株価（5日）
移動平均値 - -3.38%
385 - 株価（25日）
移動平均値 - -7.92%
404 - 出来高（5日）
移動平均値 - +27.29%
9,741,840
2024/04/23～2024/09/17
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 | ||||||||||
| 09/17 | 381 | 383 | 367 | 372 | -3.13% | 12,400,100 | 5543億8508万 | -7.92% | 3.84 | 0.52 |
| 09/13 | 385 | 388 | 382 | 384 | -1.54% | 7,002,400 | 5722億6847万 | -4.95% | 3.96 | 0.54 |
| 09/12 | 390 | 392 | 384 | 390 | +2.36% | 9,178,600 | 5812億1017万 | -3.47% | 4.03 | 0.55 |
| 09/11 | 386 | 387 | 376 | 381 | -4.03% | 13,200,200 | 5677億9763万 | -5.69% | 3.93 | 0.54 |
| 09/10 | 402 | 403 | 396 | 397 | -1.49% | 6,927,900 | 5916億4215万 | -1.49% | 4.1 | 0.56 |
| 09/09 | 393 | 404 | 390 | 403 | 0% | 8,508,100 | 6005億8384万 | +0.25% | 4.16 | 0.57 |
| 09/06 | 407 | 408 | 400 | 403 | -0.98% | 6,615,300 | 6005億8384万 | +0.25% | 4.16 | 0.57 |
| 09/05 | 401 | 414 | 398 | 407 | -0.97% | 7,324,400 | 6065億4497万 | +0.99% | 4.2 | 0.57 |
| 09/04 | 416 | 418 | 410 | 411 | -3.75% | 9,626,500 | 6125億610万 | +1.73% | 4.24 | 0.58 |
| 09/03 | 424 | 431 | 421 | 427 | +1.67% | 9,007,800 | 6363億5062万 | +5.43% | 4.41 | 0.6 |
| 09/02 | 420 | 423 | 417 | 420 | +0.72% | 8,202,700 | 6259億1864万 | +3.45% | 4.34 | 0.59 |
| 08/30 | 410 | 418 | 408 | 417 | +1.96% | 7,438,700 | 6214億4780万 | +2.71% | 4.31 | 0.59 |
| 08/29 | 409 | 410 | 405 | 409 | -0.49% | 10,449,700 | 6095億2554万 | +0.74% | 4.22 | 0.58 |
| 08/28 | 407 | 412 | 404 | 411 | +0.74% | 6,463,100 | 6125億610万 | +0.98% | 4.24 | 0.58 |
| 08/27 | 400 | 409 | 399 | 408 | +1.49% | 8,526,600 | 6080億3525万 | -0.49% | 4.21 | 0.58 |
| 08/26 | 408 | 419 | 398 | 402 | -3.37% | 14,363,300 | 5990億9356万 | -2.43% | 4.15 | 0.57 |
| 08/23 | 415 | 419 | 412 | 416 | +1.22% | 7,382,000 | 6199億5751万 | +0.24% | 4.3 | 0.59 |
| 08/22 | 410 | 412 | 407 | 411 | +0.24% | 7,232,300 | 6125億610万 | -1.44% | 4.24 | 0.58 |
| 08/21 | 408 | 411 | 404 | 410 | -1.2% | 8,252,600 | 6110億1582万 | -2.38% | 4.23 | 0.58 |
| 08/20 | 412 | 416 | 409 | 415 | +2.72% | 10,171,300 | 6184億6723万 | -1.89% | 4.29 | 0.59 |
| 08/19 | 408 | 414 | 402 | 404 | -1.46% | 10,418,300 | 6020億7412万 | -5.16% | 4.17 | 0.57 |
| 08/16 | 412 | 417 | 407 | 410 | +2.5% | 12,606,800 | 6110億1582万 | -4.65% | 4.23 | 0.58 |
| 08/15 | 392 | 401 | 389 | 400 | +1.52% | 11,812,600 | 5961億1299万 | -7.83% | 4.13 | 0.56 |
| 08/14 | 393 | 399 | 387 | 394 | +1.29% | 11,154,200 | 5871億7130万 | -9.63% | 4.07 | 0.56 |
| 08/13 | 381 | 389 | 379 | 389 | +0.78% | 12,520,100 | 5797億1989万 | -11.19% | 4.02 | 0.55 |
| 08/09 | 390 | 394 | 381 | 386 | +1.05% | 13,620,500 | 5752億4904万 | -12.47% | 3.99 | 0.54 |
| 08/08 | 380 | 388 | 378 | 382 | +0.53% | 11,353,100 | 5692億8791万 | -14.16% | 3.94 | 0.54 |
| 08/07 | 364 | 392 | 362 | 380 | +1.33% | 19,488,400 | 5663億734万 | -15.18% | 3.92 | 0.54 |
| 08/06 | 406 | 410 | 369 | 375 | +2.74% | 25,080,300 | 5588億5593万 | -16.85% | 3.87 | 0.53 |
| 08/05 | 366 | 384 | 350 | 365 | -7.83% | 27,815,700 | 5439億5311万 | -19.6% | 3.77 | 0.51 |
| 08/02 | 404 | 405 | 387 | 396 | -6.38% | 21,338,100 | 5901億5186万 | -13.35% | 4.09 | 0.56 |
| 08/01 | 429 | 430 | 411 | 423 | -3.64% | 17,824,600 | 6303億8949万 | -7.84% | 4.37 | 0.6 |
| 07/31 | 439 | 443 | 431 | 439 | -1.57% | 14,081,400 | 6542億3401万 | -4.57% | 4.53 | 0.62 |
| 07/30 | 442 | 446 | 438 | 446 | +0.9% | 10,807,900 | 6646億6599万 | -3.25% | 4.61 | 0.63 |
| 07/29 | 435 | 449 | 435 | 442 | +5.24% | 21,478,400 | 6587億486万 | -4.12% | 4.56 | 0.62 |
| 07/26 | 429 | 432 | 420 | 420 | -1.18% | 15,355,200 | 6259億1864万 | -9.09% | 4.34 | 0.59 |
| 07/25 | 430 | 434 | 422 | 425 | -1.85% | 24,918,800 | 6333億7006万 | -8.41% | 4.39 | 0.6 |
| 07/24 | 430 | 438 | 421 | 433 | -7.48% | 55,152,600 | 6452億9232万 | -6.88% | 4.47 | 0.61 |
| 07/23 | 476 | 480 | 466 | 468 | 0% | 18,017,900 | 6974億5220万 | +0.65% | 4.83 | 0.66 |
| 07/22 | 470 | 473 | 464 | 468 | -0.21% | 13,341,800 | 6974億5220万 | +1.3% | 4.83 | 0.66 |
| 07/19 | 474 | 474 | 463 | 469 | -0.21% | 10,712,400 | 6989億4249万 | +1.74% | 4.84 | 0.66 |
| 07/18 | 474 | 477 | 468 | 470 | -3.69% | 15,259,800 | 7004億3277万 | +2.4% | 4.85 | 0.66 |
| 07/17 | 484 | 491 | 484 | 488 | +1.04% | 7,325,400 | 7272億5785万 | +6.55% | 5.04 | 0.69 |
| 07/16 | 494 | 498 | 483 | 483 | -2.23% | 11,891,700 | 7198億644万 | +5.92% | 4.99 | 0.68 |
| 07/12 | 503 | 510 | 494 | 494 | -3.14% | 14,924,100 | 7361億9955万 | +8.81% | 5.1 | 0.7 |
| 07/11 | 497 | 510 | 497 | 510 | +3.45% | 26,034,700 | 7600億4407万 | +12.83% | 5.27 | 0.72 |
| 07/10 | 472 | 499 | 469 | 493 | +8.59% | 44,008,100 | 7347億927万 | +9.8% | 5.09 | 0.7 |
| 07/09 | 458 | 460 | 449 | 454 | -0.87% | 8,480,500 | 6765億8825万 | +1.79% | 4.69 | 0.64 |
| 07/08 | 463 | 463 | 457 | 458 | -1.29% | 4,983,800 | 6825億4938万 | +2.92% | 4.73 | 0.65 |
| 07/05 | 473 | 474 | 463 | 464 | -1.9% | 7,164,700 | 6914億9107万 | +4.27% | 4.79 | 0.65 |
| 07/04 | 460 | 473 | 460 | 473 | +3.28% | 12,135,100 | 7049億362万 | +6.53% | 4.88 | 0.67 |
| 07/03 | 455 | 458 | 454 | 458 | +0.88% | 6,855,300 | 6825億4938万 | +3.62% | 4.73 | 0.65 |
| 07/02 | 455 | 458 | 453 | 454 | -0.87% | 7,848,200 | 6765億8825万 | +2.95% | 4.69 | 0.64 |
| 07/01 | 455 | 459 | 452 | 458 | +3.39% | 11,668,800 | 6825億4938万 | +4.09% | 4.73 | 0.65 |
| 06/28 | 446 | 446 | 442 | 443 | -0.45% | 6,684,200 | 6601億9514万 | +0.91% | 4.57 | 0.62 |
| 06/27 | 448 | 451 | 444 | 445 | -1.33% | 8,569,300 | 6631億7571万 | +1.6% | 4.59 | 0.63 |
| 06/26 | 458 | 459 | 451 | 451 | -1.96% | 8,970,600 | 6721億1740万 | +2.97% | 4.66 | 0.64 |
| 06/25 | 456 | 460 | 452 | 460 | +1.1% | 8,055,300 | 6855億2994万 | +5.26% | 4.75 | 0.65 |
| 06/24 | 463 | 463 | 452 | 455 | -1.09% | 8,079,200 | 6780億7853万 | +4.36% | 4.7 | 0.64 |
| 06/21 | 470 | 476 | 459 | 460 | -1.92% | 11,434,300 | 6855億2994万 | +5.75% | 4.75 | 0.65 |
| 06/20 | 458 | 469 | 455 | 469 | +3.08% | 20,700,500 | 6989億4249万 | +7.82% | 4.84 | 0.66 |
| 06/19 | 442 | 457 | 440 | 455 | +8.85% | 31,527,700 | 6780億7853万 | +5.08% | 4.7 | 0.64 |
| 06/18 | 417 | 420 | 416 | 418 | +1.46% | 5,036,400 | 6229億3808万 | -3.46% | 4.32 | 0.59 |
| 06/17 | 422 | 422 | 411 | 412 | -2.83% | 9,433,500 | 6139億9638万 | -5.29% | 4.25 | 0.58 |
| 06/14 | 424 | 428 | 421 | 424 | -0.93% | 6,123,900 | 6318億7977万 | -2.75% | 4.38 | 0.6 |
| 06/13 | 437 | 438 | 428 | 428 | -2.73% | 6,737,100 | 6378億4090万 | -2.06% | 4.42 | 0.6 |
| 06/12 | 437 | 442 | 436 | 440 | 0% | 4,338,200 | 6557億2429万 | +0.46% | 4.54 | 0.62 |
| 06/11 | 441 | 443 | 439 | 440 | 0% | 4,610,200 | 6557億2429万 | +0.23% | 4.54 | 0.62 |
| 06/10 | 433 | 440 | 433 | 440 | +2.09% | 7,040,500 | 6557億2429万 | -0.23% | 4.54 | 0.62 |
| 06/07 | 433 | 435 | 429 | 431 | -0.23% | 5,123,800 | 6423億1175万 | -2.71% | 4.45 | 0.61 |
| 06/06 | 440 | 440 | 430 | 432 | -0.69% | 6,484,800 | 6438億203万 | -2.92% | 4.46 | 0.61 |
| 06/05 | 431 | 437 | 429 | 435 | +0.23% | 10,933,500 | 6482億7288万 | -2.68% | 4.49 | 0.61 |
| 06/04 | 437 | 439 | 433 | 434 | -1.81% | 8,278,700 | 6467億8260万 | -3.34% | 4.48 | 0.61 |
| 06/03 | 440 | 444 | 438 | 442 | +1.14% | 7,934,700 | 6587億486万 | -1.78% | 4.56 | 0.62 |
| 05/31 | 433 | 438 | 431 | 437 | +1.63% | 8,431,900 | 6512億5345万 | -3.1% | 4.51 | 0.62 |
| 05/30 | 427 | 431 | 422 | 430 | +0.23% | 5,725,500 | 6408億2147万 | -4.87% | 4.44 | 0.61 |
| 05/29 | 433 | 435 | 428 | 429 | -0.46% | 5,418,400 | 6393億3119万 | -5.51% | 4.43 | 0.61 |
| 05/28 | 429 | 434 | 428 | 431 | +0.23% | 4,555,800 | 6423億1175万 | -5.27% | 4.45 | 0.61 |
| 05/27 | 427 | 430 | 424 | 430 | +0.94% | 6,372,600 | 6408億2147万 | -5.91% | 4.44 | 0.61 |
| 05/24 | 426 | 430 | 423 | 426 | -1.39% | 6,304,400 | 6348億6034万 | -7.19% | 4.4 | 0.6 |
| 05/23 | 430 | 432 | 427 | 432 | +0.47% | 7,034,000 | 6438億203万 | -6.49% | 4.46 | 0.61 |
| 05/22 | 437 | 437 | 430 | 430 | -2.05% | 8,923,900 | 6408億2147万 | -7.53% | 4.44 | 0.61 |
| 05/21 | 443 | 446 | 438 | 439 | -0.9% | 7,246,700 | 6542億3401万 | -6.2% | 4.53 | 0.62 |
| 05/20 | 442 | 447 | 441 | 443 | +0.68% | 6,266,000 | 6601億9514万 | -5.94% | 4.57 | 0.62 |
| 05/17 | 439 | 441 | 434 | 440 | +0.69% | 5,857,600 | 6557億2429万 | -6.98% | 4.54 | 0.62 |
| 05/16 | 452 | 453 | 434 | 437 | -3.32% | 14,601,900 | 6512億5345万 | -8.19% | 4.51 | 0.62 |
| 05/15 | 462 | 466 | 452 | 452 | -0.88% | 10,420,700 | 6736億768万 | -5.44% | 4.67 | 0.64 |
| 05/14 | 451 | 458 | 449 | 456 | +1.56% | 12,261,600 | 6795億6881万 | -5% | 4.71 | 0.64 |
| 05/13 | 452 | 452 | 444 | 449 | +0.22% | 7,826,000 | 6691億3684万 | -6.65% | 4.64 | 0.63 |
| 05/10 | 456 | 459 | 445 | 448 | -0.44% | 20,414,000 | 6676億4655万 | -7.25% | 4.63 | 0.63 |
| 05/09 | 466 | 469 | 443 | 450 | -5.06% | 38,284,100 | 6706億2712万 | -7.22% | 4.65 | 0.63 |
| 05/08 | 476 | 477 | 470 | 474 | -0.63% | 9,725,800 | 7063億9390万 | -2.47% | 4.89 | 0.67 |
| 05/07 | 479 | 482 | 472 | 477 | -0.42% | 9,533,500 | 7108億6475万 | -2.25% | 4.93 | 0.67 |
| 05/02 | 483 | 485 | 479 | 479 | -1.24% | 7,196,600 | 7138億4531万 | -1.84% | 4.95 | 0.68 |
| 05/01 | 490 | 490 | 478 | 485 | -2.61% | 11,267,800 | 7227億8701万 | -0.82% | 5.01 | 0.68 |
| 04/30 | 481 | 499 | 479 | 498 | +5.29% | 13,990,900 | 7421億6068万 | +1.63% | 5.14 | 0.7 |
| 04/26 | 466 | 473 | 463 | 473 | +1.28% | 6,646,800 | 7049億362万 | -3.47% | 4.88 | 0.67 |
| 04/25 | 470 | 475 | 467 | 467 | -0.64% | 6,588,900 | 6959億6192万 | -4.89% | 4.82 | 0.66 |
| 04/24 | 464 | 474 | 464 | 470 | +1.08% | 8,168,900 | 7004億3277万 | -4.47% | 4.85 | 0.66 |
| 04/23 | 469 | 472 | 464 | 465 | +0.87% | 6,951,100 | 6929億8136万 | -5.87% | 4.8 | 0.66 |
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 | 2,390 239 11/5 239 11/1 | 1,550 155 3/18 155 3/17 他2件 | 18,315,700 183,157,000 11/1 | - | - | +18.95% 11/1 | -15.86% 1/16 |
| 2009年 3月期 | 2,120 212 6/6 | 1,010 101 10/27 | 10,267,600 102,676,000 6/4 | - | - | +20.48% 11/5 | -29.6% 10/10 |
| 2010年 3月期 | 1,910 191 6/18 | 1,100 110 11/27 | 15,055,700 150,557,000 6/4 | - | - | +17.59% 6/8 | -14.25% 7/13 |
| 2011年 3月期 | 1,340 134 4/15 134 4/14 他2件 | 820 82 3/15 | 8,761,000 87,610,000 12/14 | 7420億8610万 | 4541億1239万 | +16.44% 11/22 | -23.16% 3/15 |
| 2012年 3月期 | 1,070 107 10/31 107 7/8 | 880 88 11/25 88 11/24 | 3,083,300 30,833,000 3/15 | 5925億6129万 | 4873億4012万 | +9.64% 7/8 | -10.75% 11/24 |
| 2013年 3月期 | 1,280 128 2/5 128 2/4 | 660 66 10/15 66 10/12 他2件 | 24,246,900 242,469,000 2/4 | 7088億5836万 | 3655億509万 | +34.12% 2/4 | -14.51% 5/18 |
| 2014年 3月期 | 2,260 226 5/22 | 910 91 4/2 | 105,655,900 1,056,559,000 5/22 | 1兆2515億 | 5039億5399万 | +64.93% 5/21 | -17.76% 8/21 |
| 2015年 3月期 | 1,353 9/29 | 1,001 2/9 2/2 | 12,739,200 9/22 | 1兆3308億 | 9846億4558万 | +10.78% 9/25 | -11.61% 12/17 |
| 2016年 3月期 | 1,168 5/28 | 773 2/12 | 16,603,200 10/29 | 1兆1489億 | 7603億7066万 | +11.74% 10/29 | -43.88% 4/27 |
| 2017年 3月期 | 880 4/20 | 412 4/28 4/27 | 183,044,600 4/26 | 8656億2248万 | 4052億6871万 | +21.4% 10/25 | -25.17% 5/11 |
| 2018年 3月期 | 942 10/10 | 620 4/14 | 34,930,100 5/10 | 1兆4038億 | 9239億7514万 | +13.74% 5/10 | -9.18% 3/7 |
| 2019年 3月期 | 934 7/24 | 557 12/25 | 34,662,900 11/20 | 1兆3919億 | 8300億8735万 | +9.83% 5/21 | -17.52% 5/10 |
| 2020年 3月期 | 649 4/22 | 268 3/17 | 16,609,200 3/17 | 9671億9333万 | 3993億9570万 | +12.74% 9/11 | -24.21% 3/16 |
| 2021年 3月期 | 352 6/8 | 187 12/1 | 79,938,800 2/5 | 5245億7943万 | 2786億8282万 | +28.41% 2/8 | -21.86% 7/31 |
| 2022年 3月期 | 426 11/25 | 253 3/8 | 60,203,600 7/28 | 6348億6034万 | 3770億4147万 | +21.98% 10/18 | -18.03% 3/8 |
| 2023年 3月期 | 665 11/8 | 301 4/8 | 93,076,200 11/4 | 9910億3785万 | 4485億7503万 | +25.61% 11/8 | -18.4% 10/12 |
| 2024年 3月期 | 681 9/28 | 420 12/14 | 69,530,500 7/24 | 1兆148億 | 6259億1864万 | +15.97% 7/25 | -15.66% 10/30 |
| 最新 | 372 2024/9/17 | 12,400,100 | 5543億8508万 | -7.92% 404 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -6%（0.94倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -12%（0.88倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- -27%（0.73倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- -47%（0.53倍）
- 2005/12/30 vs 2004/12/30
- 109%（2.09倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -53%（0.47倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 59%（1.59倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/09/17 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
187円（2020/12/01） - 99%（1.99倍）
372円（9/17）