株価チャート
株価
9/19
- 前日 (9/18)
- 1,410
- 始値
- 1,420
- 高値
- 1,452
- 安値
- 1,420
- 終値 +1.7%
- 1,434
- 出来高 +3.29%
- 87,900
乖離率
- 株価（5日）
移動平均値 - +2.14%
1,404 - 株価（25日）
移動平均値 - +0.84%
1,422 - 出来高（5日）
移動平均値 - -7.2%
94,720
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,420 | 1,452 | 1,420 | 1,434 | +1.7% | 87,900 | 908億6595万 | +0.84% | 6.89 | 0.64 |
| 09/18 | 1,419 | 1,427 | 1,400 | 1,410 | +0.86% | 85,100 | 893億4518万 | -0.7% | 6.77 | 0.63 |
| 09/17 | 1,395 | 1,404 | 1,378 | 1,398 | +1.16% | 103,100 | 885億8479万 | -1.34% | 6.72 | 0.62 |
| 09/13 | 1,391 | 1,403 | 1,377 | 1,382 | -1.14% | 117,600 | 875億7095万 | -2.26% | 6.64 | 0.61 |
| 09/12 | 1,400 | 1,412 | 1,392 | 1,398 | +2.42% | 79,900 | 885億8479万 | -0.85% | 6.72 | 0.62 |
| 09/11 | 1,410 | 1,410 | 1,359 | 1,365 | -4.01% | 172,300 | 864億9374万 | -2.99% | 6.56 | 0.61 |
| 09/10 | 1,430 | 1,445 | 1,422 | 1,422 | -0.14% | 78,300 | 901億556万 | +1.21% | 6.83 | 0.63 |
| 09/09 | 1,387 | 1,425 | 1,371 | 1,424 | -0.84% | 168,200 | 902億3229万 | +2.01% | 6.84 | 0.63 |
| 09/06 | 1,452 | 1,454 | 1,418 | 1,436 | -1.1% | 95,300 | 909億9268万 | +2.79% | 6.9 | 0.64 |
| 09/05 | 1,432 | 1,471 | 1,432 | 1,452 | +1.18% | 171,300 | 920億653万 | +3.71% | 6.97 | 0.64 |
| 09/04 | 1,450 | 1,461 | 1,433 | 1,435 | -3.04% | 134,400 | 909億2931万 | +2.21% | 6.89 | 0.64 |
| 09/03 | 1,485 | 1,488 | 1,470 | 1,480 | -0.07% | 83,500 | 937億8076万 | +5.79% | 7.11 | 0.66 |
| 09/02 | 1,482 | 1,492 | 1,468 | 1,481 | +0.82% | 106,700 | 938億4412万 | +6.39% | 7.11 | 0.66 |
| 08/30 | 1,459 | 1,480 | 1,456 | 1,469 | +0.75% | 126,200 | 930億8374万 | +6.06% | 7.06 | 0.65 |
| 08/29 | 1,450 | 1,458 | 1,443 | 1,458 | +0.28% | 72,500 | 923億8672万 | +5.81% | 7 | 0.65 |
| 08/28 | 1,440 | 1,454 | 1,435 | 1,454 | 0% | 91,500 | 921億3326万 | +5.98% | 6.98 | 0.65 |
| 08/27 | 1,398 | 1,454 | 1,397 | 1,454 | +3.93% | 184,600 | 921億3326万 | +6.29% | 6.98 | 0.65 |
| 08/26 | 1,397 | 1,399 | 1,380 | 1,399 | -0.14% | 116,100 | 886億4816万 | +2.64% | 6.72 | 0.62 |
| 08/23 | 1,388 | 1,405 | 1,385 | 1,401 | +0.94% | 93,200 | 887億7489万 | +2.79% | 6.73 | 0.62 |
| 08/22 | 1,410 | 1,413 | 1,382 | 1,388 | -1.28% | 72,900 | 879億5114万 | +1.91% | 6.67 | 0.62 |
| 08/21 | 1,386 | 1,406 | 1,378 | 1,406 | +0.14% | 83,100 | 890億9172万 | +3.15% | 6.75 | 0.62 |
| 08/20 | 1,419 | 1,419 | 1,392 | 1,404 | +0.86% | 114,300 | 889億6499万 | +3.01% | 6.74 | 0.62 |
| 08/19 | 1,432 | 1,443 | 1,391 | 1,392 | -2.66% | 153,900 | 882億460万 | +2.13% | 6.69 | 0.62 |
| 08/16 | 1,436 | 1,436 | 1,409 | 1,430 | +2.95% | 149,200 | 906億1249万 | +4.84% | 6.87 | 0.63 |
| 08/15 | 1,370 | 1,403 | 1,362 | 1,389 | +1.39% | 164,800 | 880億1451万 | +1.91% | 6.67 | 0.62 |
| 08/14 | 1,349 | 1,370 | 1,338 | 1,370 | +2.24% | 193,600 | 868億1056万 | +0.44% | 6.58 | 0.61 |
| 08/13 | 1,328 | 1,340 | 1,320 | 1,340 | +1.52% | 160,000 | 849億960万 | -1.83% | 6.44 | 0.59 |
| 08/09 | 1,315 | 1,333 | 1,288 | 1,320 | +2.8% | 243,400 | 836億4230万 | -3.51% | 6.34 | 0.59 |
| 08/08 | 1,290 | 1,321 | 1,271 | 1,284 | -2.06% | 275,500 | 813億6114万 | -6.48% | 6.17 | 0.57 |
| 08/07 | 1,276 | 1,380 | 1,265 | 1,311 | -0.38% | 538,100 | 830億7201万 | -4.93% | 6.3 | 0.58 |
| 08/06 | 1,260 | 1,340 | 1,253 | 1,316 | +9.12% | 415,400 | 833億8883万 | -4.84% | 6.32 | 0.58 |
| 08/05 | 1,322 | 1,337 | 1,191 | 1,206 | -16.37% | 548,900 | 764億1864万 | -13.05% | 5.79 | 0.54 |
| 08/02 | 1,479 | 1,487 | 1,421 | 1,442 | -5.44% | 440,100 | 913億7287万 | +3.37% | 6.93 | 0.64 |
| 08/01 | 1,519 | 1,543 | 1,502 | 1,525 | -1.23% | 652,900 | 966億3220万 | +9.48% | 7.33 | 0.68 |
| 07/31 | 1,471 | 1,544 | 1,441 | 1,544 | +17.77% | 1,810,900 | 978億3614万 | +11.32% | 7.42 | 0.69 |
| 07/30 | 1,310 | 1,319 | 1,303 | 1,311 | -0.38% | 198,500 | 830億7201万 | -5% | 6.3 | 0.58 |
| 07/29 | 1,305 | 1,327 | 1,305 | 1,316 | +2.33% | 126,200 | 833億8883万 | -4.78% | 6.32 | 0.58 |
| 07/26 | 1,299 | 1,303 | 1,281 | 1,286 | -0.85% | 130,200 | 814億8787万 | -7.08% | 6.18 | 0.57 |
| 07/25 | 1,300 | 1,313 | 1,283 | 1,297 | -1.82% | 173,200 | 821億8489万 | -6.49% | 6.23 | 0.58 |
| 07/24 | 1,346 | 1,348 | 1,321 | 1,321 | -2.58% | 119,000 | 837億566万 | -4.9% | 6.35 | 0.59 |
| 07/23 | 1,340 | 1,359 | 1,338 | 1,356 | +1.73% | 103,300 | 859億2345万 | -2.38% | 6.51 | 0.6 |
| 07/22 | 1,374 | 1,374 | 1,331 | 1,333 | -3.55% | 214,000 | 844億4738万 | -3.89% | 6.4 | 0.59 |
| 07/19 | 1,388 | 1,398 | 1,370 | 1,382 | -0.29% | 165,300 | 875億5160万 | -0.43% | 6.64 | 0.61 |
| 07/18 | 1,400 | 1,405 | 1,386 | 1,386 | -1.98% | 186,500 | 878億501万 | 0% | 6.66 | 0.62 |
| 07/17 | 1,422 | 1,422 | 1,410 | 1,414 | +0.21% | 99,500 | 895億7884万 | +2.17% | 6.79 | 0.63 |
| 07/16 | 1,417 | 1,426 | 1,409 | 1,411 | +0.43% | 126,400 | 893億8879万 | +2.1% | 6.78 | 0.63 |
| 07/12 | 1,407 | 1,425 | 1,402 | 1,405 | -0.64% | 114,000 | 890億868万 | +1.81% | 6.75 | 0.62 |
| 07/11 | 1,410 | 1,414 | 1,393 | 1,414 | +0.93% | 136,700 | 895億7884万 | +2.76% | 6.79 | 0.63 |
| 07/10 | 1,399 | 1,408 | 1,390 | 1,401 | +0.29% | 165,400 | 887億5528万 | +2.11% | 6.73 | 0.62 |
| 07/09 | 1,404 | 1,413 | 1,382 | 1,397 | -0.36% | 157,100 | 885億187万 | +1.97% | 6.71 | 0.62 |
| 07/08 | 1,430 | 1,430 | 1,397 | 1,402 | -1.96% | 129,200 | 888億1863万 | +2.41% | 6.73 | 0.62 |
| 07/05 | 1,442 | 1,450 | 1,428 | 1,430 | -1.04% | 113,300 | 905億9247万 | +4.46% | 6.87 | 0.63 |
| 07/04 | 1,427 | 1,447 | 1,425 | 1,445 | +1.33% | 189,600 | 915億4274万 | +5.78% | 6.94 | 0.64 |
| 07/03 | 1,418 | 1,432 | 1,414 | 1,426 | +0.49% | 118,700 | 903億3906万 | +4.55% | 6.85 | 0.63 |
| 07/02 | 1,430 | 1,450 | 1,417 | 1,419 | +1% | 319,400 | 898億9560万 | +4.19% | 6.82 | 0.63 |
| 07/01 | 1,414 | 1,415 | 1,397 | 1,405 | +0.36% | 161,100 | 890億868万 | +3.16% | 6.75 | 0.62 |
| 06/28 | 1,398 | 1,402 | 1,391 | 1,400 | +0.14% | 167,900 | 886億9193万 | +2.71% | 6.73 | 0.62 |
| 06/27 | 1,376 | 1,405 | 1,376 | 1,398 | +1.97% | 146,900 | 885億6522万 | +2.49% | 6.72 | 0.62 |
| 06/26 | 1,383 | 1,383 | 1,366 | 1,371 | -0.87% | 149,900 | 868億5474万 | +0.44% | 6.59 | 0.61 |
| 06/25 | 1,363 | 1,385 | 1,363 | 1,383 | +1.62% | 98,600 | 876億1495万 | +1.24% | 6.64 | 0.61 |
| 06/24 | 1,371 | 1,374 | 1,349 | 1,361 | +0.67% | 119,100 | 862億2122万 | -0.58% | 6.54 | 0.6 |
| 06/21 | 1,374 | 1,386 | 1,350 | 1,352 | -1.31% | 341,400 | 856億3889万 | -1.39% | 6.49 | 0.6 |
| 06/20 | 1,348 | 1,372 | 1,343 | 1,370 | +2.16% | 173,800 | 867億7905万 | -0.22% | 6.58 | 0.61 |
| 06/19 | 1,326 | 1,341 | 1,321 | 1,341 | +0.83% | 83,300 | 849億4213万 | -2.4% | 6.44 | 0.59 |
| 06/18 | 1,327 | 1,349 | 1,314 | 1,330 | +1.6% | 97,600 | 842億4536万 | -3.48% | 6.39 | 0.59 |
| 06/17 | 1,333 | 1,333 | 1,297 | 1,309 | -2.6% | 160,100 | 829億1517万 | -5.21% | 6.29 | 0.58 |
| 06/14 | 1,316 | 1,354 | 1,316 | 1,344 | +1.2% | 172,000 | 851億3215万 | -3.1% | 6.46 | 0.6 |
| 06/13 | 1,346 | 1,355 | 1,326 | 1,328 | -1.85% | 132,300 | 841億1867万 | -4.67% | 6.38 | 0.59 |
| 06/12 | 1,346 | 1,373 | 1,340 | 1,353 | +0.22% | 126,200 | 857億223万 | -3.15% | 6.5 | 0.6 |
| 06/11 | 1,355 | 1,361 | 1,348 | 1,350 | -0.44% | 83,700 | 855億1221万 | -3.57% | 6.48 | 0.6 |
| 06/10 | 1,314 | 1,359 | 1,313 | 1,356 | +3.2% | 165,500 | 858億9226万 | -3.42% | 6.51 | 0.6 |
| 06/07 | 1,313 | 1,320 | 1,301 | 1,314 | 0% | 165,500 | 832億3188万 | -6.61% | 6.31 | 0.58 |
| 06/06 | 1,342 | 1,345 | 1,311 | 1,314 | -2.16% | 190,700 | 832億3188万 | -6.94% | 6.31 | 0.58 |
| 06/05 | 1,361 | 1,370 | 1,339 | 1,343 | -2.61% | 275,400 | 850億6881万 | -5.36% | 6.45 | 0.6 |
| 06/04 | 1,384 | 1,391 | 1,373 | 1,379 | -1.78% | 136,400 | 873億4914万 | -2.96% | 6.62 | 0.61 |
| 06/03 | 1,417 | 1,434 | 1,399 | 1,404 | +2.86% | 256,900 | 889億3270万 | -1.75% | 6.74 | 0.62 |
| 05/31 | 1,407 | 1,417 | 1,365 | 1,365 | -1.16% | 1,164,600 | 864億6234万 | -5.14% | 6.56 | 0.61 |
| 05/30 | 1,380 | 1,386 | 1,362 | 1,381 | -0.79% | 148,500 | 874億7582万 | -4.63% | 6.63 | 0.61 |
| 05/29 | 1,415 | 1,428 | 1,391 | 1,392 | -1.63% | 161,800 | 881億7259万 | -4.46% | 6.69 | 0.62 |
| 05/28 | 1,424 | 1,438 | 1,410 | 1,415 | -0.91% | 137,400 | 896億2946万 | -3.48% | 6.8 | 0.63 |
| 05/27 | 1,420 | 1,439 | 1,419 | 1,428 | +0.99% | 92,500 | 904億5291万 | -3.12% | 6.86 | 0.63 |
| 05/24 | 1,398 | 1,427 | 1,398 | 1,414 | -0.14% | 122,500 | 895億6612万 | -4.52% | 6.79 | 0.63 |
| 05/23 | 1,417 | 1,431 | 1,406 | 1,416 | -0.28% | 120,200 | 896億9280万 | -4.9% | 6.8 | 0.63 |
| 05/22 | 1,425 | 1,440 | 1,420 | 1,420 | -1.11% | 145,500 | 899億4617万 | -5.27% | 6.82 | 0.63 |
| 05/21 | 1,432 | 1,450 | 1,428 | 1,436 | +0.91% | 134,000 | 909億5534万 | -4.84% | 6.9 | 0.64 |
| 05/20 | 1,419 | 1,435 | 1,416 | 1,423 | +1.14% | 113,300 | 901億3193万 | -6.2% | 6.84 | 0.63 |
| 05/17 | 1,394 | 1,418 | 1,394 | 1,407 | +0.93% | 150,500 | 891億1850万 | -7.74% | 6.76 | 0.62 |
| 05/16 | 1,425 | 1,428 | 1,393 | 1,394 | -2.04% | 257,100 | 882億9509万 | -9.19% | 6.7 | 0.62 |
| 05/15 | 1,430 | 1,449 | 1,421 | 1,423 | -0.42% | 206,000 | 901億3193万 | -7.78% | 6.84 | 0.63 |
| 05/14 | 1,454 | 1,454 | 1,425 | 1,429 | -1.72% | 147,500 | 905億1197万 | -7.81% | 6.86 | 0.63 |
| 05/13 | 1,457 | 1,466 | 1,441 | 1,454 | -1.42% | 184,000 | 920億9545万 | -6.56% | 6.98 | 0.64 |
| 05/10 | 1,447 | 1,477 | 1,447 | 1,475 | +1.65% | 231,200 | 934億2558万 | -5.57% | 7.09 | 0.65 |
| 05/09 | 1,438 | 1,461 | 1,423 | 1,451 | +1.54% | 191,500 | 919億543万 | -7.34% | 6.97 | 0.64 |
| 05/08 | 1,430 | 1,436 | 1,421 | 1,429 | -0.14% | 184,000 | 905億1197万 | -9.1% | 6.86 | 0.63 |
| 05/07 | 1,446 | 1,455 | 1,421 | 1,431 | -0.63% | 273,600 | 906億3865万 | -9.6% | 6.87 | 0.63 |
| 05/02 | 1,442 | 1,459 | 1,439 | 1,440 | -0.41% | 247,500 | 912億870万 | -9.6% | 6.92 | 0.64 |
| 05/01 | 1,465 | 1,465 | 1,429 | 1,446 | -1.77% | 285,600 | 915億8874万 | -9.85% | 6.95 | 0.64 |
| 04/30 | 1,423 | 1,479 | 1,421 | 1,472 | +4.55% | 473,900 | 932億3556万 | -8.8% | 7.07 | 0.65 |
| 04/26 | 1,408 | 1,425 | 1,380 | 1,408 | -10.77% | 1,025,900 | 891億8184万 | -13.25% | 6.76 | 0.62 |
| 04/25 | 1,637 | 1,638 | 1,571 | 1,578 | -3.6% | 285,400 | 999億4954万 | -3.43% | 7.58 | 0.7 |
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 | 1,520 11/1 | 953 3/17 | 661,900 6/6 | - | - | +9.78% 10/3 | -22.92% 1/22 |
| 2009年 3月期 | 1,148 6/2 | 373 2/24 | 357,100 10/15 | - | - | +22.42% 11/5 | -34.03% 10/8 |
| 2010年 3月期 | 945 12/30 | 445 4/1 | 364,000 11/2 | - | - | +28.26% 6/11 | -13.55% 10/2 |
| 2011年 3月期 | 1,020 3/4 | 573 8/25 8/24 | 432,400 2/25 | 566億1927万 | 318億671万 | +17.25% 3/1 | -15.62% 4/5 |
| 2012年 3月期 | 888 3/28 | 557 9/26 | 359,100 7/28 | 492億9207万 | 309億1856万 | +14.92% 3/27 | -16.92% 8/22 |
| 2013年 3月期 | 942 3/11 | 561 11/16 | 724,600 2/27 | 522億8956万 | 311億4060万 | +16.3% 2/4 | -17.62% 6/4 |
| 2014年 3月期 | 1,160 7/10 | 743 3/28 3/27 | 480,400 5/7 | 643億9055万 | 414億9275万 | +17.45% 7/10 | -16.18% 2/4 |
| 2015年 3月期 | 1,206 1/9 | 740 4/15 | 1,078,200 7/8 | 750億7542万 | 413億2152万 | +15.28% 1/9 | -8.77% 10/17 |
| 2016年 3月期 | 1,348 12/1 | 850 2/12 | 883,500 4/16 | 843億8209万 | 532億6609万 | +12.16% 10/9 | -19.57% 2/12 |
| 2017年 3月期 | 1,044 1/5 | 620 7/7 | 617,400 4/28 | 654億5117万 | 388億6761万 | +11.68% 12/8 | -21.37% 6/29 |
| 2018年 3月期 | 1,469 2/5 | 853 4/17 | 1,185,900 10/31 | 923億8261万 | 534億9444万 | +18.38% 11/1 | -10.4% 3/5 |
| 2019年 3月期 | 1,215 5/22 | 654 3/28 | 306,800 7/31 | 764億8533万 | 412億945万 | +9.78% 7/31 | -15.54% 12/25 |
| 2020年 3月期 | 972 11/11 | 412 3/23 | 679,100 10/31 | 612億4707万 | 259億6357万 | +18.38% 9/27 | -27.59% 3/23 |
| 2021年 3月期 | 725 3/23 | 432 11/30 | 2,249,300 2/2 | 456億8833万 | 272億2394万 | +20.63% 2/2 | -15.06% 7/31 |
| 2022年 3月期 | 987 7/27 | 620 3/9 3/8 | 2,000,200 4/28 | 622億2381万 | 391億549万 | +14.89% 6/7 | -15.62% 1/27 |
| 2023年 3月期 | 953 3/9 | 645 4/27 | 1,154,400 2/3 | 601億1178万 | 406億8232万 | +17.71% 2/9 | -7.09% 3/17 |
| 2024年 3月期 | 1,731 3/25 | 829 4/7 | 1,647,100 4/27 | 1095億5045万 | 522億9031万 | +12.92% 6/19 | -13.27% 4/26 |
| 最新 | 1,434 2024/9/19 | 87,900 | 908億6595万 | +0.84% 1,422 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 62%（1.62倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 116%（2.16倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 70%（1.7倍）
- 2024/09/19 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
373円（2009/02/24） - 284%（3.84倍）
1,434円（9/19）