株価チャート
株価
9/20
- 前日 (9/19)
- 1,380
- 始値
- 1,404
- 高値
- 1,413
- 安値
- 1,399
- 終値 +1.74%
- 1,404
- 出来高 +36.86%
- 167,100
乖離率
- 株価（5日）
移動平均値 - +2.56%
1,369 - 株価（25日）
移動平均値 - +0.93%
1,391 - 出来高（5日）
移動平均値 - +38.44%
120,700
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,404 | 1,413 | 1,399 | 1,404 | +1.74% | 167,100 | 860億8330万 | +0.93% | 7.39 | 0.48 |
| 09/19 | 1,387 | 1,397 | 1,378 | 1,380 | +0.95% | 122,100 | 846億1179万 | -0.65% | 7.26 | 0.47 |
| 09/18 | 1,374 | 1,382 | 1,349 | 1,367 | +0.81% | 70,000 | 838億1472万 | -1.51% | 7.19 | 0.47 |
| 09/17 | 1,356 | 1,358 | 1,336 | 1,356 | +1.27% | 101,500 | 831億4028万 | -2.09% | 7.13 | 0.46 |
| 09/13 | 1,351 | 1,358 | 1,329 | 1,339 | -1.76% | 142,800 | 820億9796万 | -3.18% | 7.05 | 0.46 |
| 09/12 | 1,373 | 1,378 | 1,350 | 1,363 | +1.34% | 70,900 | 835億6947万 | -1.3% | 7.17 | 0.47 |
| 09/11 | 1,360 | 1,376 | 1,327 | 1,345 | -2.04% | 139,900 | 824億6584万 | -2.47% | 7.08 | 0.46 |
| 09/10 | 1,375 | 1,386 | 1,369 | 1,373 | +0.15% | 89,400 | 841億8260万 | -0.51% | 7.22 | 0.47 |
| 09/09 | 1,350 | 1,371 | 1,335 | 1,371 | -1.08% | 71,500 | 840億5998万 | -0.07% | 7.21 | 0.47 |
| 09/06 | 1,387 | 1,402 | 1,379 | 1,386 | -0.07% | 96,500 | 849億7967万 | +0.95% | 7.29 | 0.47 |
| 09/05 | 1,386 | 1,398 | 1,368 | 1,387 | -1% | 112,000 | 850億4098万 | +0.73% | 7.3 | 0.48 |
| 09/04 | 1,410 | 1,418 | 1,393 | 1,401 | -2.71% | 119,900 | 858億9936万 | +1.23% | 7.37 | 0.48 |
| 09/03 | 1,444 | 1,453 | 1,438 | 1,440 | -0.21% | 52,800 | 882億9057万 | +3.6% | 7.58 | 0.49 |
| 09/02 | 1,449 | 1,449 | 1,432 | 1,443 | +0.98% | 68,000 | 884億7450万 | +3.59% | 7.59 | 0.49 |
| 08/30 | 1,421 | 1,440 | 1,420 | 1,429 | +0.63% | 90,000 | 876億1612万 | +2.36% | 7.52 | 0.49 |
| 08/29 | 1,419 | 1,429 | 1,414 | 1,420 | +0.07% | 86,300 | 870億6431万 | +1.72% | 7.47 | 0.49 |
| 08/28 | 1,399 | 1,419 | 1,393 | 1,419 | +1.07% | 79,600 | 870億299万 | +1.5% | 7.47 | 0.49 |
| 08/27 | 1,386 | 1,407 | 1,386 | 1,404 | +1.45% | 63,800 | 860億8330万 | +0.21% | 7.39 | 0.48 |
| 08/26 | 1,390 | 1,404 | 1,374 | 1,384 | -1.42% | 127,700 | 848億5704万 | -1.49% | 7.28 | 0.47 |
| 08/23 | 1,408 | 1,412 | 1,392 | 1,404 | +1.01% | 66,400 | 860億8330万 | -0.43% | 7.39 | 0.48 |
| 08/22 | 1,395 | 1,407 | 1,381 | 1,390 | -0.14% | 112,200 | 852億2492万 | -1.84% | 7.31 | 0.48 |
| 08/21 | 1,389 | 1,394 | 1,379 | 1,392 | -0.71% | 59,500 | 853億4755万 | -2.18% | 7.32 | 0.48 |
| 08/20 | 1,392 | 1,405 | 1,377 | 1,402 | +2.26% | 72,000 | 859億6068万 | -1.96% | 7.38 | 0.48 |
| 08/19 | 1,396 | 1,413 | 1,371 | 1,371 | -2.21% | 93,400 | 840億5998万 | -4.53% | 7.21 | 0.47 |
| 08/16 | 1,395 | 1,408 | 1,389 | 1,402 | +3.16% | 102,700 | 859億6068万 | -2.84% | 7.38 | 0.48 |
| 08/15 | 1,351 | 1,372 | 1,341 | 1,359 | +0.67% | 120,400 | 833億2422万 | -6.15% | 7.15 | 0.47 |
| 08/14 | 1,309 | 1,350 | 1,298 | 1,350 | +3.77% | 150,000 | 827億7240万 | -7.22% | 7.1 | 0.46 |
| 08/13 | 1,304 | 1,310 | 1,287 | 1,301 | -0.15% | 129,600 | 797億6807万 | -11.01% | 6.85 | 0.45 |
| 08/09 | 1,310 | 1,335 | 1,285 | 1,303 | +1.8% | 198,600 | 798億9070万 | -11.42% | 6.86 | 0.45 |
| 08/08 | 1,297 | 1,328 | 1,273 | 1,280 | -3.03% | 313,000 | 784億8050万 | -13.63% | 6.73 | 0.44 |
| 08/07 | 1,327 | 1,382 | 1,302 | 1,320 | -3.3% | 502,200 | 809億3302万 | -11.59% | 6.95 | 0.45 |
| 08/06 | 1,260 | 1,367 | 1,260 | 1,365 | +16.67% | 401,800 | 836億9210万 | -9.12% | 7.18 | 0.47 |
| 08/05 | 1,290 | 1,290 | 1,154 | 1,170 | -16.37% | 409,300 | 717億3608万 | -22.47% | 6.16 | 0.4 |
| 08/02 | 1,425 | 1,434 | 1,396 | 1,399 | -5.66% | 254,000 | 857億7674万 | -8.14% | 7.36 | 0.48 |
| 08/01 | 1,534 | 1,538 | 1,474 | 1,483 | -6.14% | 254,500 | 909億2702万 | -2.88% | 7.8 | 0.51 |
| 07/31 | 1,527 | 1,580 | 1,519 | 1,580 | +2.46% | 215,000 | 968億7437万 | +3.4% | 8.31 | 0.54 |
| 07/30 | 1,524 | 1,545 | 1,516 | 1,542 | +1.72% | 204,900 | 945億4448万 | +1.05% | 8.11 | 0.53 |
| 07/29 | 1,515 | 1,529 | 1,499 | 1,516 | +0.26% | 268,300 | 929億5035万 | -0.52% | 7.98 | 0.52 |
| 07/26 | 1,540 | 1,545 | 1,476 | 1,512 | +5.81% | 717,600 | 927億509万 | -0.72% | 7.96 | 0.52 |
| 07/25 | 1,445 | 1,460 | 1,428 | 1,429 | -2.92% | 306,400 | 876億1612万 | -6.17% | 7.52 | 0.49 |
| 07/24 | 1,506 | 1,508 | 1,472 | 1,472 | -2.32% | 175,100 | 902億5258万 | -3.48% | 7.75 | 0.5 |
| 07/23 | 1,494 | 1,526 | 1,494 | 1,507 | +1.14% | 179,700 | 923億9853万 | -1.25% | 7.93 | 0.52 |
| 07/22 | 1,523 | 1,531 | 1,487 | 1,490 | -2.17% | 220,700 | 913億5621万 | -2.3% | 7.84 | 0.51 |
| 07/19 | 1,550 | 1,551 | 1,521 | 1,523 | -1.55% | 182,600 | 933億7954万 | -0.33% | 8.01 | 0.52 |
| 07/18 | 1,557 | 1,565 | 1,545 | 1,547 | -1.59% | 149,000 | 948億5105万 | +1.18% | 8.14 | 0.53 |
| 07/17 | 1,562 | 1,572 | 1,559 | 1,572 | +1.55% | 121,200 | 963億8387万 | +2.81% | 8.27 | 0.54 |
| 07/16 | 1,565 | 1,566 | 1,545 | 1,548 | -0.45% | 103,300 | 949億1236万 | +1.31% | 8.14 | 0.53 |
| 07/12 | 1,536 | 1,561 | 1,536 | 1,555 | +0.32% | 122,600 | 953億4155万 | +1.83% | 8.18 | 0.53 |
| 07/11 | 1,539 | 1,553 | 1,534 | 1,550 | +1.51% | 153,500 | 950億3498万 | +1.64% | 8.16 | 0.53 |
| 07/10 | 1,537 | 1,537 | 1,516 | 1,527 | +0.33% | 192,000 | 936億2479万 | +0.26% | 8.03 | 0.52 |
| 07/09 | 1,536 | 1,536 | 1,498 | 1,522 | -0.26% | 268,400 | 933億1822万 | -0.07% | 8.01 | 0.52 |
| 07/08 | 1,540 | 1,540 | 1,515 | 1,526 | -0.91% | 140,000 | 935億6347万 | +0.13% | 8.03 | 0.52 |
| 07/05 | 1,576 | 1,576 | 1,538 | 1,540 | -2.28% | 110,700 | 944億2185万 | +0.98% | 8.1 | 0.53 |
| 07/04 | 1,558 | 1,579 | 1,547 | 1,576 | +1.48% | 318,300 | 966億2912万 | +3.28% | 8.29 | 0.54 |
| 07/03 | 1,551 | 1,560 | 1,541 | 1,553 | +0.13% | 125,200 | 952億1892万 | +1.97% | 8.17 | 0.53 |
| 07/02 | 1,537 | 1,556 | 1,528 | 1,551 | +0.78% | 212,400 | 950億9630万 | +1.84% | 8.16 | 0.53 |
| 07/01 | 1,526 | 1,567 | 1,525 | 1,539 | +2.06% | 235,500 | 943億6054万 | +1.12% | 8.1 | 0.53 |
| 06/28 | 1,500 | 1,513 | 1,492 | 1,508 | +0.27% | 204,400 | 924億5984万 | -0.98% | 7.93 | 0.52 |
| 06/27 | 1,505 | 1,513 | 1,502 | 1,504 | -0.4% | 159,300 | 922億1459万 | -1.25% | 7.91 | 0.52 |
| 06/26 | 1,519 | 1,521 | 1,508 | 1,510 | -0.79% | 173,400 | 925億8247万 | -0.92% | 7.95 | 0.52 |
| 06/25 | 1,511 | 1,523 | 1,505 | 1,522 | +1.26% | 128,300 | 933億1822万 | -0.13% | 8.01 | 0.53 |
| 06/24 | 1,508 | 1,509 | 1,487 | 1,503 | +0.67% | 132,300 | 921億5328万 | -1.38% | 7.91 | 0.52 |
| 06/21 | 1,508 | 1,519 | 1,490 | 1,493 | -0.53% | 180,800 | 915億4015万 | -2.16% | 7.86 | 0.52 |
| 06/20 | 1,497 | 1,507 | 1,489 | 1,501 | +0.33% | 137,600 | 920億3065万 | -1.7% | 7.9 | 0.52 |
| 06/19 | 1,490 | 1,507 | 1,489 | 1,496 | +0.07% | 129,100 | 917億2409万 | -2.09% | 7.87 | 0.52 |
| 06/18 | 1,502 | 1,510 | 1,481 | 1,495 | +0.61% | 167,600 | 916億6277万 | -2.22% | 7.87 | 0.52 |
| 06/17 | 1,564 | 1,564 | 1,474 | 1,486 | -4.68% | 376,700 | 911億1096万 | -2.94% | 7.82 | 0.52 |
| 06/14 | 1,527 | 1,559 | 1,525 | 1,559 | +1.63% | 190,900 | 955億8680万 | +1.7% | 8.2 | 0.54 |
| 06/13 | 1,548 | 1,556 | 1,528 | 1,534 | -0.84% | 133,300 | 940億5398万 | +0.07% | 8.07 | 0.53 |
| 06/12 | 1,547 | 1,557 | 1,542 | 1,547 | 0% | 109,500 | 948億5105万 | +0.91% | 8.14 | 0.54 |
| 06/11 | 1,539 | 1,553 | 1,539 | 1,547 | +0.52% | 99,300 | 948億5105万 | +0.91% | 8.14 | 0.54 |
| 06/10 | 1,509 | 1,542 | 1,509 | 1,539 | +2.46% | 147,800 | 943億6054万 | +0.33% | 8.1 | 0.53 |
| 06/07 | 1,504 | 1,509 | 1,498 | 1,502 | -0.13% | 101,000 | 920億9196万 | -2.21% | 7.9 | 0.52 |
| 06/06 | 1,516 | 1,517 | 1,503 | 1,504 | -0.86% | 131,900 | 922億1459万 | -2.27% | 7.91 | 0.52 |
| 06/05 | 1,528 | 1,542 | 1,517 | 1,517 | -2% | 201,300 | 930億1166万 | -1.75% | 7.98 | 0.53 |
| 06/04 | 1,535 | 1,548 | 1,521 | 1,548 | -0.06% | 230,800 | 949億1236万 | +0.13% | 8.14 | 0.54 |
| 06/03 | 1,562 | 1,571 | 1,548 | 1,549 | -0.45% | 177,500 | 949億7367万 | -0.06% | 8.15 | 0.54 |
| 05/31 | 1,530 | 1,557 | 1,528 | 1,556 | +2.37% | 211,700 | 954億286万 | 0% | 8.19 | 0.54 |
| 05/30 | 1,529 | 1,529 | 1,503 | 1,520 | -1.36% | 162,300 | 931億9560万 | -2.56% | 8 | 0.53 |
| 05/29 | 1,545 | 1,560 | 1,538 | 1,541 | 0% | 145,600 | 944億8317万 | -1.66% | 8.11 | 0.53 |
| 05/28 | 1,540 | 1,550 | 1,537 | 1,541 | -0.13% | 99,300 | 944億8317万 | -1.85% | 8.11 | 0.53 |
| 05/27 | 1,538 | 1,558 | 1,531 | 1,543 | +1.11% | 205,900 | 946億579万 | -2.03% | 8.12 | 0.53 |
| 05/24 | 1,510 | 1,534 | 1,501 | 1,526 | +0.46% | 152,600 | 935億6347万 | -3.36% | 8.03 | 0.53 |
| 05/23 | 1,521 | 1,526 | 1,500 | 1,519 | +0.26% | 161,500 | 931億3428万 | -4.16% | 7.99 | 0.53 |
| 05/22 | 1,515 | 1,524 | 1,507 | 1,515 | +0.07% | 133,100 | 928億8903万 | -4.96% | 7.97 | 0.53 |
| 05/21 | 1,531 | 1,536 | 1,506 | 1,514 | -2.51% | 364,900 | 928億2772万 | -5.55% | 7.97 | 0.52 |
| 05/20 | 1,530 | 1,564 | 1,530 | 1,553 | +1.7% | 153,600 | 952億1892万 | -3.54% | 8.17 | 0.54 |
| 05/17 | 1,516 | 1,535 | 1,514 | 1,527 | +0.73% | 115,600 | 936億2479万 | -5.57% | 8.03 | 0.53 |
| 05/16 | 1,538 | 1,540 | 1,505 | 1,516 | -0.59% | 217,100 | 929億5035万 | -6.65% | 7.98 | 0.53 |
| 05/15 | 1,540 | 1,550 | 1,525 | 1,525 | -0.65% | 135,300 | 935億216万 | -6.5% | 8.02 | 0.53 |
| 05/14 | 1,551 | 1,558 | 1,530 | 1,535 | -1.41% | 146,300 | 941億1529万 | -6.17% | 8.08 | 0.53 |
| 05/13 | 1,535 | 1,557 | 1,526 | 1,557 | +0.65% | 179,800 | 954億6417万 | -5.18% | 8.19 | 0.54 |
| 05/10 | 1,545 | 1,569 | 1,529 | 1,547 | +0.13% | 205,300 | 948億5105万 | -5.96% | 8.14 | 0.54 |
| 05/09 | 1,569 | 1,569 | 1,536 | 1,545 | +0.13% | 188,200 | 947億2842万 | -6.25% | 8.13 | 0.54 |
| 05/08 | 1,560 | 1,568 | 1,543 | 1,543 | -1.28% | 225,700 | 946億579万 | -6.65% | 8.12 | 0.53 |
| 05/07 | 1,592 | 1,598 | 1,563 | 1,563 | -1.82% | 206,300 | 958億3205万 | -5.79% | 8.22 | 0.54 |
| 05/02 | 1,580 | 1,600 | 1,573 | 1,592 | +1.08% | 279,900 | 976億1013万 | -4.33% | 8.38 | 0.55 |
| 05/01 | 1,613 | 1,613 | 1,567 | 1,575 | -3.14% | 281,100 | 965億6781万 | -5.69% | 8.29 | 0.55 |
| 04/30 | 1,599 | 1,637 | 1,584 | 1,626 | +2.98% | 377,700 | 996億9476万 | -2.98% | 8.56 | 0.56 |
| 04/26 | 1,502 | 1,583 | 1,478 | 1,579 | -4.13% | 1,173,900 | 968億1306万 | -6.07% | 8.31 | 0.55 |
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 | 790 4/2 | 324 3/17 | 1,099,000 8/1 | - | - | +11.33% 4/28 | -28.28% 1/22 |
| 2009年 3月期 | 468 7/7 | 221 3/3 | 225,000 8/6 | - | - | +15.12% 11/5 | -31.73% 10/10 |
| 2010年 3月期 | 563 1/21 | 250 4/9 | 665,000 7/23 | - | - | +27.31% 8/13 | -13.5% 10/6 |
| 2011年 3月期 | 549 2/16 | 302 11/2 | 347,000 4/30 | 300億84万 | 165億319万 | +17.7% 11/9 | -28.97% 3/15 |
| 2012年 3月期 | 536 3/28 | 320 11/10 | 223,000 3/28 | 292億9044万 | 174億8683万 | +16.27% 7/6 | -13.61% 11/10 |
| 2013年 3月期 | 589 3/12 3/7 | 411 9/5 | 430,000 5/31 | 321億8669万 | 224億5964万 | +12.38% 2/7 | -9.59% 9/4 |
| 2014年 3月期 | 890 5/23 | 508 4/2 | 781,200 5/23 | 486億3524万 | 277億6034万 | +33.16% 5/20 | -15.18% 2/4 |
| 2015年 3月期 | 1,045 3/3 | 617 4/11 | 821,400 4/25 | 571億543万 | 337億1679万 | +11.28% 6/3 | -9.61% 10/17 |
| 2016年 3月期 | 1,410 12/24 8/11 | 940 2/12 | 824,900 7/16 | 776億38万 | 517億3358万 | +13.23% 8/5 | -17.73% 2/12 |
| 2017年 3月期 | 1,626 3/31 | 878 7/8 | 855,100 7/29 | 981億645万 | 483億3500万 | +15.88% 7/29 | -10.47% 7/8 |
| 2018年 3月期 | 1,780 1/10 12/25 | 1,303 3/26 | 873,600 2/2 | 1088億3794万 | 798億3271万 | +9.48% 11/24 11/22 | -16.59% 2/14 |
| 2019年 3月期 | 1,998 10/4 | 1,278 12/25 | 590,800 4/27 | 1224億4092万 | 783億5645万 | +18.18% 2/4 | -17.04% 12/25 |
| 2020年 3月期 | 1,824 4/26 | 814 3/23 | 820,200 10/31 | 1118億3472万 | 499億869万 | +12.31% 5/8 | -26.18% 3/16 |
| 2021年 3月期 | 1,402 3/19 | 717 4/6 | 746,700 10/29 | 859億6068万 | 439億6134万 | +20.16% 5/11 | -15.71% 7/31 |
| 2022年 3月期 | 1,354 7/29 | 833 3/11 | 738,600 10/28 | 830億1766万 | 510億7364万 | +11.77% 1/5 | -17.91% 3/8 |
| 2023年 3月期 | 1,203 3/9 | 857 4/27 | 753,300 4/28 | 737億5941万 | 525億4515万 | +11.05% 6/1 | -5.96% 12/23 |
| 2024年 3月期 | 1,762 3/27 | 1,085 4/6 | 1,287,700 3/19 | 1080億3332万 | 665億2449万 | +15.43% 3/22 | -11.19% 10/4 |
| 最新 | 1,404 2024/9/20 | 167,100 | 860億8330万 | +0.93% 1,391 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -11%（0.89倍）
- 1985/12/28 vs 1984/12/27
- 11%（1.11倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 73%（1.73倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 15%（1.15倍）
- 1992/12/30 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/29 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/29
- 49%（1.49倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 62%（1.62倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 97%（1.97倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/09/20 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
221円（2009/03/03） - 535%（6.35倍）
1,404円（9/20）