株価チャート
株価
9/18
- 前日 (9/17)
- 1,339
- 始値
- 1,352
- 高値
- 1,365
- 安値
- 1,344
- 終値 +0.45%
- 1,345
- 出来高 -43.57%
- 13,600
乖離率
- 株価（5日）
移動平均値 - +0.37%
1,340 - 株価（25日）
移動平均値 - -3.03%
1,387 - 出来高（5日）
移動平均値 - -51.22%
27,880
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 | 1,352 | 1,365 | 1,344 | 1,345 | +0.45% | 13,600 | 514億154万 | -3.03% | 21.94 | 0.28 |
| 09/17 | 1,351 | 1,369 | 1,334 | 1,339 | -0.81% | 24,100 | 511億7224万 | -3.39% | 21.84 | 0.28 |
| 09/13 | 1,348 | 1,362 | 1,348 | 1,350 | -0.37% | 12,100 | 515億9262万 | -2.46% | 22.02 | 0.28 |
| 09/12 | 1,338 | 1,370 | 1,326 | 1,355 | +3.28% | 26,100 | 517億8370万 | -1.81% | 22.1 | 0.28 |
| 09/11 | 1,367 | 1,367 | 1,300 | 1,312 | -3.1% | 63,500 | 501億4038万 | -4.65% | 21.4 | 0.27 |
| 09/10 | 1,395 | 1,398 | 1,344 | 1,354 | -1.96% | 26,300 | 517億4549万 | -1.31% | 22.09 | 0.28 |
| 09/09 | 1,364 | 1,393 | 1,340 | 1,381 | -0.93% | 57,100 | 527億7734万 | +1.47% | 22.53 | 0.28 |
| 09/06 | 1,428 | 1,443 | 1,385 | 1,394 | -2.38% | 81,100 | 532億7416万 | +2.58% | 22.74 | 0.29 |
| 09/05 | 1,443 | 1,464 | 1,426 | 1,428 | -1.11% | 46,400 | 545億7353万 | +5% | 23.29 | 0.29 |
| 09/04 | 1,470 | 1,470 | 1,427 | 1,444 | -3.67% | 57,100 | 551億8499万 | +6.1% | 23.55 | 0.3 |
| 09/03 | 1,471 | 1,515 | 1,471 | 1,499 | +2.6% | 34,700 | 572億8692万 | +10.14% | 24.45 | 0.31 |
| 09/02 | 1,442 | 1,472 | 1,437 | 1,461 | +2.24% | 30,000 | 558億3468万 | +7.51% | 23.83 | 0.3 |
| 08/30 | 1,422 | 1,435 | 1,409 | 1,429 | +0.14% | 42,200 | 546億1174万 | +5.23% | 23.31 | 0.29 |
| 08/29 | 1,413 | 1,431 | 1,405 | 1,427 | +1.35% | 18,100 | 545億3531万 | +5.08% | 23.28 | 0.29 |
| 08/28 | 1,412 | 1,419 | 1,388 | 1,408 | +0.43% | 19,100 | 538億919万 | +3.53% | 22.97 | 0.29 |
| 08/27 | 1,391 | 1,420 | 1,388 | 1,402 | +0.79% | 22,400 | 535億7989万 | +2.86% | 22.87 | 0.29 |
| 08/26 | 1,408 | 1,408 | 1,390 | 1,391 | -0.36% | 24,200 | 531億5951万 | +1.83% | 22.69 | 0.29 |
| 08/23 | 1,406 | 1,413 | 1,393 | 1,396 | -0.07% | 12,200 | 533億5059万 | +1.9% | 22.77 | 0.29 |
| 08/22 | 1,383 | 1,404 | 1,383 | 1,397 | +0.79% | 45,300 | 533億8881万 | +1.67% | 22.79 | 0.29 |
| 08/21 | 1,379 | 1,386 | 1,361 | 1,386 | +0.14% | 30,500 | 529億6842万 | +0.65% | 22.61 | 0.29 |
| 08/20 | 1,371 | 1,388 | 1,361 | 1,384 | +1.54% | 36,200 | 528億9199万 | +0.14% | 22.57 | 0.28 |
| 08/19 | 1,382 | 1,407 | 1,359 | 1,363 | +0.22% | 22,400 | 520億8944万 | -1.37% | 22.23 | 0.28 |
| 08/16 | 1,333 | 1,361 | 1,333 | 1,360 | +2.64% | 15,300 | 519億7479万 | -1.73% | 22.18 | 0.28 |
| 08/15 | 1,339 | 1,347 | 1,325 | 1,325 | -0.6% | 19,300 | 506億3720万 | -4.33% | 21.61 | 0.27 |
| 08/14 | 1,345 | 1,345 | 1,328 | 1,333 | +0.45% | 30,900 | 509億4293万 | -3.89% | 21.74 | 0.27 |
| 08/13 | 1,298 | 1,327 | 1,290 | 1,327 | +3.19% | 31,200 | 507億1363万 | -4.53% | 21.64 | 0.27 |
| 08/09 | 1,304 | 1,334 | 1,252 | 1,286 | +3.04% | 21,800 | 491億4675万 | -7.68% | 20.98 | 0.26 |
| 08/08 | 1,255 | 1,277 | 1,221 | 1,248 | -1.58% | 42,200 | 476億9451万 | -10.73% | 20.36 | 0.26 |
| 08/07 | 1,197 | 1,274 | 1,160 | 1,268 | +5.75% | 120,000 | 484億5885万 | -9.69% | 20.68 | 0.26 |
| 08/06 | 1,167 | 1,215 | 1,152 | 1,199 | +11.33% | 199,800 | 458億2189万 | -15.02% | 19.56 | 0.25 |
| 08/05 | 1,254 | 1,305 | 1,077 | 1,077 | -19.75% | 152,600 | 411億5944万 | -24.21% | 17.57 | 0.22 |
| 08/02 | 1,402 | 1,405 | 1,342 | 1,342 | -4.96% | 64,200 | 512億8689万 | -6.55% | 21.89 | 0.28 |
| 08/01 | 1,457 | 1,457 | 1,409 | 1,412 | -3.29% | 48,700 | 539億6206万 | -2.08% | 23.03 | 0.29 |
| 07/31 | 1,440 | 1,463 | 1,428 | 1,460 | +0.76% | 33,800 | 557億9646万 | +1.11% | 23.81 | 0.3 |
| 07/30 | 1,456 | 1,459 | 1,436 | 1,449 | -0.55% | 25,100 | 553億7608万 | +0.42% | 23.63 | 0.3 |
| 07/29 | 1,445 | 1,465 | 1,436 | 1,457 | +1.89% | 23,600 | 556億8181万 | +1.04% | 23.77 | 0.3 |
| 07/26 | 1,434 | 1,451 | 1,420 | 1,430 | -0.21% | 23,100 | 546億4996万 | -0.76% | 23.32 | 0.29 |
| 07/25 | 1,447 | 1,451 | 1,433 | 1,433 | -2.52% | 66,800 | 547億6461万 | -0.56% | 23.37 | 0.29 |
| 07/24 | 1,487 | 1,499 | 1,461 | 1,470 | -1.14% | 56,000 | 561億7863万 | +2.08% | 23.98 | 0.3 |
| 07/23 | 1,486 | 1,515 | 1,482 | 1,487 | +0.81% | 28,700 | 568億2832万 | +3.48% | 24.25 | 0.31 |
| 07/22 | 1,495 | 1,495 | 1,454 | 1,475 | -1.01% | 67,400 | 563億6971万 | +2.86% | 24.06 | 0.3 |
| 07/19 | 1,481 | 1,492 | 1,472 | 1,490 | -0.2% | 62,800 | 569億4297万 | +4.12% | 24.3 | 0.31 |
| 07/18 | 1,484 | 1,504 | 1,474 | 1,493 | +0.88% | 36,700 | 570億5762万 | +4.63% | 24.35 | 0.31 |
| 07/17 | 1,480 | 1,498 | 1,476 | 1,480 | -0.67% | 34,600 | 565億6080万 | +3.93% | 24.14 | 0.3 |
| 07/16 | 1,450 | 1,520 | 1,430 | 1,490 | +6.5% | 100,600 | 569億4297万 | +4.86% | 24.3 | 0.31 |
| 07/12 | 1,392 | 1,405 | 1,388 | 1,399 | -0.92% | 24,400 | 534億6524万 | -1.48% | 22.82 | 0.29 |
| 07/11 | 1,386 | 1,432 | 1,386 | 1,412 | +2.24% | 35,900 | 539億6206万 | -0.77% | 23.03 | 0.29 |
| 07/10 | 1,383 | 1,395 | 1,379 | 1,381 | -0.58% | 22,400 | 527億7734万 | -3.09% | 22.53 | 0.28 |
| 07/09 | 1,389 | 1,398 | 1,374 | 1,389 | 0% | 37,800 | 530億8307万 | -2.94% | 22.66 | 0.29 |
| 07/08 | 1,406 | 1,407 | 1,389 | 1,389 | -1.07% | 21,800 | 530億8307万 | -3.27% | 22.66 | 0.29 |
| 07/05 | 1,417 | 1,426 | 1,404 | 1,404 | -0.85% | 17,300 | 536億5632万 | -2.7% | 22.9 | 0.29 |
| 07/04 | 1,402 | 1,420 | 1,402 | 1,416 | +1% | 24,400 | 541億1493万 | -2.21% | 23.1 | 0.29 |
| 07/03 | 1,427 | 1,432 | 1,402 | 1,402 | -1.96% | 47,300 | 535億7989万 | -3.51% | 22.87 | 0.29 |
| 07/02 | 1,448 | 1,448 | 1,427 | 1,430 | -1.38% | 21,700 | 546億4996万 | -1.92% | 23.32 | 0.29 |
| 07/01 | 1,471 | 1,485 | 1,450 | 1,450 | -1.43% | 9,400 | 554億1430万 | -0.89% | 23.65 | 0.3 |
| 06/28 | 1,485 | 1,486 | 1,464 | 1,471 | -1.08% | 49,700 | 562億1685万 | +0.27% | 23.99 | 0.3 |
| 06/27 | 1,457 | 1,489 | 1,457 | 1,487 | +2.06% | 20,000 | 568億2832万 | +1.16% | 24.25 | 0.31 |
| 06/26 | 1,449 | 1,467 | 1,444 | 1,457 | +1.18% | 30,300 | 556億8181万 | -1.02% | 23.77 | 0.3 |
| 06/25 | 1,422 | 1,452 | 1,422 | 1,440 | +1.77% | 25,100 | 550億3213万 | -2.37% | 23.49 | 0.3 |
| 06/24 | 1,431 | 1,439 | 1,415 | 1,415 | -0.77% | 20,300 | 540億7671万 | -4.33% | 23.08 | 0.29 |
| 06/21 | 1,437 | 1,452 | 1,426 | 1,426 | -0.77% | 23,800 | 544億9709万 | -3.97% | 23.26 | 0.29 |
| 06/20 | 1,416 | 1,439 | 1,416 | 1,437 | +1.84% | 11,700 | 549億1748万 | -3.43% | 23.44 | 0.3 |
| 06/19 | 1,405 | 1,424 | 1,405 | 1,411 | +0.43% | 14,400 | 539億2384万 | -5.37% | 23.01 | 0.29 |
| 06/18 | 1,393 | 1,417 | 1,393 | 1,405 | +1.08% | 17,200 | 536億9454万 | -6.15% | 22.92 | 0.29 |
| 06/17 | 1,399 | 1,405 | 1,385 | 1,390 | -1.7% | 14,500 | 531億2129万 | -7.46% | 22.67 | 0.29 |
| 06/14 | 1,380 | 1,416 | 1,380 | 1,414 | +1.36% | 23,300 | 540億3849万 | -6.3% | 23.06 | 0.29 |
| 06/13 | 1,420 | 1,425 | 1,394 | 1,395 | -1.48% | 24,600 | 533億1237万 | -7.92% | 22.75 | 0.29 |
| 06/12 | 1,404 | 1,416 | 1,400 | 1,416 | +0.5% | 53,100 | 541億1493万 | -6.96% | 23.1 | 0.29 |
| 06/11 | 1,446 | 1,469 | 1,405 | 1,409 | -2.49% | 123,200 | 538億4741万 | -7.79% | 22.98 | 0.29 |
| 06/10 | 1,500 | 1,516 | 1,442 | 1,445 | -2.5% | 159,200 | 552億2321万 | -5.68% | 23.57 | 0.3 |
| 06/07 | 1,455 | 1,494 | 1,451 | 1,482 | +0.41% | 101,600 | 566億3723万 | -3.52% | 24.17 | 0.31 |
| 06/06 | 1,521 | 1,521 | 1,469 | 1,476 | -2.38% | 189,700 | 564億793万 | -4.09% | 24.08 | 0.3 |
| 06/05 | 1,509 | 1,524 | 1,506 | 1,512 | -0.26% | 63,400 | 577億8373万 | -1.95% | 24.66 | 0.31 |
| 06/04 | 1,560 | 1,560 | 1,506 | 1,516 | -2.82% | 48,800 | 579億3660万 | -1.88% | 24.73 | 0.31 |
| 06/03 | 1,555 | 1,583 | 1,555 | 1,560 | +1.04% | 52,900 | 596億1814万 | +0.91% | 25.45 | 0.32 |
| 05/31 | 1,535 | 1,549 | 1,530 | 1,544 | +0.26% | 43,700 | 590億667万 | -0.26% | 25.18 | 0.32 |
| 05/30 | 1,520 | 1,540 | 1,506 | 1,540 | +0.59% | 25,800 | 588億5380万 | -0.65% | 25.12 | 0.32 |
| 05/29 | 1,537 | 1,541 | 1,526 | 1,531 | -0.58% | 29,700 | 585億985万 | -1.29% | 24.97 | 0.32 |
| 05/28 | 1,540 | 1,542 | 1,525 | 1,540 | -0.71% | 21,100 | 588億5380万 | -0.77% | 25.12 | 0.32 |
| 05/27 | 1,540 | 1,557 | 1,539 | 1,551 | +0.78% | 52,300 | 592億7419万 | -0.26% | 25.3 | 0.32 |
| 05/24 | 1,526 | 1,541 | 1,515 | 1,539 | 0% | 22,500 | 588億1559万 | -1.09% | 25.1 | 0.32 |
| 05/23 | 1,539 | 1,551 | 1,524 | 1,539 | -0.52% | 21,600 | 588億1559万 | -1.22% | 25.1 | 0.32 |
| 05/22 | 1,552 | 1,552 | 1,534 | 1,547 | +0.13% | 21,400 | 591億2132万 | -0.9% | 25.23 | 0.32 |
| 05/21 | 1,548 | 1,551 | 1,527 | 1,545 | -0.06% | 29,000 | 590億4489万 | -1.28% | 25.2 | 0.32 |
| 05/20 | 1,519 | 1,550 | 1,519 | 1,546 | +1.98% | 28,800 | 590億8310万 | -1.4% | 25.22 | 0.32 |
| 05/17 | 1,542 | 1,542 | 1,509 | 1,516 | +0.66% | 18,000 | 579億3660万 | -3.5% | 24.73 | 0.31 |
| 05/16 | 1,555 | 1,561 | 1,485 | 1,506 | -3.77% | 52,600 | 575億5443万 | -4.38% | 24.56 | 0.31 |
| 05/15 | 1,538 | 1,566 | 1,538 | 1,565 | +1.82% | 34,500 | 598億922万 | -0.95% | 25.53 | 0.32 |
| 05/14 | 1,560 | 1,560 | 1,524 | 1,537 | -1.47% | 25,800 | 587億3915万 | -2.84% | 25.07 | 0.32 |
| 05/13 | 1,536 | 1,560 | 1,536 | 1,560 | +0.71% | 9,500 | 596億1814万 | -1.58% | 25.45 | 0.32 |
| 05/10 | 1,557 | 1,568 | 1,541 | 1,549 | -1.78% | 16,400 | 591億9775万 | -2.39% | 25.27 | 0.32 |
| 05/09 | 1,570 | 1,584 | 1,564 | 1,577 | +1.35% | 13,300 | 602億6782万 | -0.82% | 25.72 | 0.32 |
| 05/08 | 1,540 | 1,556 | 1,527 | 1,556 | +2.03% | 39,800 | 594億6527万 | -2.26% | 25.38 | 0.32 |
| 05/07 | 1,551 | 1,563 | 1,525 | 1,525 | -1.55% | 40,700 | 582億8055万 | -4.57% | 24.87 | 0.31 |
| 05/02 | 1,557 | 1,570 | 1,537 | 1,549 | -0.51% | 20,100 | 591億9775万 | -3.49% | 25.27 | 0.32 |
| 05/01 | 1,550 | 1,573 | 1,545 | 1,557 | +0.52% | 32,400 | 595億349万 | -3.17% | 25.4 | 0.32 |
| 04/30 | 1,568 | 1,572 | 1,548 | 1,549 | -1.4% | 18,300 | 591億9775万 | -3.79% | 25.27 | 0.33 |
| 04/26 | 1,550 | 1,580 | 1,530 | 1,571 | +0.64% | 46,700 | 600億3852万 | -2.54% | 25.62 | 0.33 |
| 04/25 | 1,566 | 1,584 | 1,558 | 1,561 | -2.74% | 261,300 | 596億5636万 | -3.28% | 25.46 | 0.33 |
| 04/24 | 1,574 | 1,605 | 1,546 | 1,605 | +1.71% | 29,300 | 613億3789万 | -0.74% | 26.18 | 0.34 |
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 10月期 | 1,810 11/7 | 900 10/10 | 114,700 1/29 | - | - | +10.07% 6/4 | -21.73% 10/7 |
| 2009年 10月期 | 995 11/4 | 508 2/24 | 68,900 8/21 | - | - | +18.2% 5/8 | -19.48% 1/14 |
| 2010年 10月期 | 1,285 4/7 | 670 12/10 | 255,800 3/9 | - | - | +21.1% 3/10 | -13.53% 5/20 |
| 2011年 10月期 | 1,569 3/9 | 998 11/1 | 178,200 5/31 | 599億6209万 | 381億4032万 | +11.66% 5/31 | -19.21% 3/15 |
| 2012年 10月期 | 1,587 4/4 | 1,016 11/22 | 230,500 5/31 | 606億4999万 | 388億2822万 | +10.65% 2/16 | -15.45% 5/31 |
| 2013年 10月期 | 2,329 5/21 | 1,118 11/12 | 113,000 7/2 | 890億683万 | 427億2633万 | +20.22% 3/13 | -11.31% 6/13 |
| 2014年 10月期 | 3,255 9/30 | 2,062 11/8 | 220,800 3/20 | 1243億9555万 | 788億295万 | +9.85% 9/30 | -11.48% 10/17 |
| 2015年 10月期 | 4,310 6/8 | 2,891 11/17 | 104,600 6/8 | 1647億1423万 | 1104億8465万 | +11.42% 2/27 | -14.18% 9/7 |
| 2016年 10月期 | 3,890 11/12 | 2,207 7/8 | 287,700 9/16 | 1486億6319万 | 843億4438万 | +14.28% 8/2 | -13.89% 7/7 |
| 2017年 10月期 | 3,160 2/22 | 2,559 11/15 | 74,400 9/4 | 1207億6495万 | 977億9668万 | +10.56% 12/12 | -8.41% 4/13 |
| 2018年 10月期 | 2,935 3/6 2/27 | 2,275 9/18 9/11 | 58,300 12/19 | 1121億6618万 | 869億4312万 | +4.57% 2/28 | -11.46% 9/12 |
| 2019年 10月期 | 2,481 11/21 | 1,573 9/4 | 57,700 10/29 | 948億1577万 | 601億1496万 | +8.5% 2/22 | -25.14% 12/26 |
| 2020年 10月期 | 2,048 12/16 | 1,025 3/23 | 162,900 5/11 | 782億6792万 | 391億7217万 | +12.68% 5/29 | -30.81% 3/23 |
| 2021年 10月期 | 1,966 6/4 | 1,103 11/2 | 669,300 3/19 | 751億3414万 | 421億5308万 | +17.58% 12/16 | -10.65% 12/1 |
| 2022年 10月期 | 1,916 11/9 | 1,011 5/19 | 112,400 10/27 | 732億2331万 | 386億3714万 | +7.16% 7/21 | -18.85% 3/9 |
| 2023年 10月期 | 1,658 10/2 | 1,001 12/26 | 380,200 9/11 | 633億6338万 | 382億5497万 | +25.38% 9/13 | -11.51% 10/24 |
| 最新 | 1,345 2024/9/18 | 13,600 | 514億154万 | -3.03% 1,387 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- -8%（0.92倍）
- 1986/12/27 vs 1985/12/28
- 3%（1.03倍）
- 1987/12/28 vs 1986/12/27
- 7%（1.07倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 74%（1.74倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/26 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/26
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 43%（1.43倍）
- 1994/12/30 vs 1993/12/30
- 39%（1.39倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/29 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- 115%（2.15倍）
- 2000/12/29 vs 1999/12/30
- -28%（0.72倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 11%（1.11倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- 11%（1.11倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 53%（1.53倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/09/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
315円（1983/03/15） - 328%（4.28倍）
1,345円（9/18）