株価チャート
株価
9/19
- 前日 (9/18)
- 1,085
- 始値
- 1,100
- 高値
- 1,100
- 安値
- 1,082
- 終値 +0.65%
- 1,092
- 出来高 -6.44%
- 21,800
乖離率
- 株価（5日）
移動平均値 - +1.58%
1,075 - 株価（25日）
移動平均値 - -0.46%
1,097 - 出来高（5日）
移動平均値 - -11.31%
24,580
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 | 1,100 | 1,100 | 1,082 | 1,092 | +0.65% | 21,800 | 273億6075万 | -0.46% | 25.3 | 0.4 |
| 09/18 | 1,084 | 1,086 | 1,073 | 1,085 | +1.12% | 23,300 | 271億8536万 | -0.91% | 25.14 | 0.4 |
| 09/17 | 1,067 | 1,073 | 1,054 | 1,073 | +1.32% | 20,900 | 268億8469万 | -1.83% | 24.86 | 0.39 |
| 09/13 | 1,060 | 1,065 | 1,057 | 1,059 | -0.75% | 31,100 | 265億3391万 | -3.02% | 24.54 | 0.39 |
| 09/12 | 1,069 | 1,073 | 1,055 | 1,067 | +1.91% | 25,800 | 267億3436万 | -2.11% | 24.72 | 0.39 |
| 09/11 | 1,057 | 1,060 | 1,040 | 1,047 | -1.23% | 41,200 | 262億3325万 | -3.86% | 24.26 | 0.38 |
| 09/10 | 1,072 | 1,076 | 1,060 | 1,060 | -1.12% | 25,800 | 265億5897万 | -2.66% | 24.56 | 0.39 |
| 09/09 | 1,072 | 1,077 | 1,064 | 1,072 | -0.92% | 26,100 | 268億5964万 | -1.29% | 24.84 | 0.39 |
| 09/06 | 1,085 | 1,091 | 1,073 | 1,082 | -0.18% | 20,000 | 271億1019万 | -0.37% | 25.07 | 0.39 |
| 09/05 | 1,093 | 1,100 | 1,079 | 1,084 | -0.46% | 17,200 | 271億6030万 | -0.37% | 25.12 | 0.4 |
| 09/04 | 1,107 | 1,114 | 1,089 | 1,089 | -2.94% | 27,800 | 272億8558万 | -0.18% | 25.23 | 0.4 |
| 09/03 | 1,115 | 1,128 | 1,113 | 1,122 | +0.63% | 9,700 | 281億1242万 | +2.75% | 26 | 0.41 |
| 09/02 | 1,132 | 1,133 | 1,104 | 1,115 | -1.5% | 17,100 | 279億3703万 | +2.11% | 25.83 | 0.41 |
| 08/30 | 1,120 | 1,133 | 1,115 | 1,132 | +1.07% | 18,400 | 283億6297万 | +3.76% | 26.23 | 0.41 |
| 08/29 | 1,124 | 1,125 | 1,113 | 1,120 | -0.44% | 11,000 | 280億6231万 | +2.75% | 25.95 | 0.41 |
| 08/28 | 1,122 | 1,125 | 1,102 | 1,125 | +0.09% | 17,400 | 281億8759万 | +3.21% | 26.07 | 0.41 |
| 08/27 | 1,113 | 1,134 | 1,113 | 1,124 | +0.99% | 12,200 | 281億6253万 | +3.12% | 26.04 | 0.41 |
| 08/26 | 1,126 | 1,131 | 1,112 | 1,113 | -1.15% | 14,000 | 278億8692万 | +2.11% | 25.79 | 0.41 |
| 08/23 | 1,113 | 1,131 | 1,113 | 1,126 | +1.17% | 11,800 | 282億1264万 | +3.3% | 26.09 | 0.41 |
| 08/22 | 1,118 | 1,126 | 1,107 | 1,113 | -0.45% | 12,400 | 278億8692万 | +2.11% | 25.79 | 0.41 |
| 08/21 | 1,110 | 1,125 | 1,106 | 1,118 | -0.27% | 13,000 | 280億1220万 | +2.29% | 25.9 | 0.41 |
| 08/20 | 1,123 | 1,125 | 1,105 | 1,121 | +1.63% | 15,500 | 280億8736万 | +2.47% | 25.97 | 0.41 |
| 08/19 | 1,097 | 1,115 | 1,093 | 1,103 | +0.55% | 23,400 | 276億3636万 | +0.73% | 25.56 | 0.4 |
| 08/16 | 1,080 | 1,097 | 1,079 | 1,097 | +2.14% | 22,000 | 274億8603万 | 0% | 25.42 | 0.4 |
| 08/15 | 1,100 | 1,110 | 1,066 | 1,074 | +1.32% | 48,800 | 269億975万 | -2.27% | 24.88 | 0.39 |
| 08/14 | 1,019 | 1,063 | 1,019 | 1,060 | +4.02% | 70,700 | 265億5897万 | -3.9% | 24.56 | 0.39 |
| 08/13 | 1,022 | 1,039 | 1,006 | 1,019 | -2.67% | 73,800 | 255億3169万 | -7.95% | 23.61 | 0.37 |
| 08/09 | 1,059 | 1,066 | 1,020 | 1,047 | +1.75% | 60,400 | 262億3325万 | -5.93% | 24.26 | 0.38 |
| 08/08 | 1,042 | 1,049 | 1,021 | 1,029 | -1.44% | 42,400 | 257億8224万 | -8.04% | 23.84 | 0.38 |
| 08/07 | 1,020 | 1,076 | 1,017 | 1,044 | +1.56% | 55,300 | 261億5808万 | -7.12% | 24.19 | 0.38 |
| 08/06 | 1,006 | 1,050 | 1,006 | 1,028 | +2.29% | 55,600 | 257億5719万 | -8.95% | 23.82 | 0.38 |
| 08/05 | 1,021 | 1,038 | 940 | 1,005 | -5.55% | 86,700 | 251億8091万 | -11.45% | 23.29 | 0.37 |
| 08/02 | 1,095 | 1,100 | 1,064 | 1,064 | -5.42% | 55,800 | 266億5919万 | -6.67% | 24.65 | 0.39 |
| 08/01 | 1,145 | 1,146 | 1,115 | 1,125 | -3.02% | 35,800 | 281億8759万 | -1.66% | 26.07 | 0.41 |
| 07/31 | 1,120 | 1,160 | 1,112 | 1,160 | +2.93% | 28,100 | 290億6453万 | +1.22% | 26.88 | 0.42 |
| 07/30 | 1,121 | 1,127 | 1,117 | 1,127 | +0.54% | 29,600 | 282億3770万 | -1.66% | 26.11 | 0.41 |
| 07/29 | 1,104 | 1,121 | 1,100 | 1,121 | +2.66% | 25,500 | 280億8736万 | -2.18% | 25.97 | 0.41 |
| 07/26 | 1,099 | 1,104 | 1,087 | 1,092 | -1.18% | 43,800 | 273億6075万 | -4.8% | 25.3 | 0.4 |
| 07/25 | 1,103 | 1,125 | 1,100 | 1,105 | -0.54% | 35,800 | 276億8647万 | -3.75% | 25.6 | 0.4 |
| 07/24 | 1,134 | 1,136 | 1,111 | 1,111 | -2.03% | 20,000 | 278億3681万 | -3.31% | 25.74 | 0.41 |
| 07/23 | 1,103 | 1,134 | 1,103 | 1,134 | +2.9% | 10,300 | 284億1309万 | -1.39% | 26.27 | 0.41 |
| 07/22 | 1,122 | 1,123 | 1,101 | 1,102 | -1.78% | 28,700 | 276億1131万 | -4.17% | 25.53 | 0.4 |
| 07/19 | 1,141 | 1,143 | 1,122 | 1,122 | -1.67% | 17,600 | 281億1242万 | -2.43% | 26 | 0.41 |
| 07/18 | 1,167 | 1,167 | 1,141 | 1,141 | -2.89% | 25,600 | 285億8848万 | -0.52% | 26.44 | 0.42 |
| 07/17 | 1,166 | 1,175 | 1,160 | 1,175 | +1.91% | 13,800 | 294億4037万 | +2.62% | 27.22 | 0.43 |
| 07/16 | 1,145 | 1,169 | 1,145 | 1,153 | +0.7% | 20,700 | 288億8914万 | +0.96% | 26.71 | 0.42 |
| 07/12 | 1,140 | 1,158 | 1,125 | 1,145 | 0% | 34,600 | 286億8870万 | +0.44% | 26.53 | 0.42 |
| 07/11 | 1,170 | 1,170 | 1,145 | 1,145 | -1.12% | 39,000 | 286億8870万 | +0.7% | 26.53 | 0.42 |
| 07/10 | 1,153 | 1,165 | 1,149 | 1,158 | +0.43% | 44,300 | 290億1442万 | +2.12% | 26.83 | 0.42 |
| 07/09 | 1,175 | 1,188 | 1,152 | 1,153 | -1.87% | 41,400 | 288億8914万 | +2.04% | 26.71 | 0.42 |
| 07/08 | 1,172 | 1,183 | 1,161 | 1,175 | +0.26% | 19,100 | 294億4037万 | +4.17% | 27.22 | 0.43 |
| 07/05 | 1,188 | 1,199 | 1,150 | 1,172 | -1.1% | 45,000 | 293億6520万 | +4.18% | 27.15 | 0.43 |
| 07/04 | 1,160 | 1,185 | 1,157 | 1,185 | +2.69% | 25,400 | 296億9092万 | +5.61% | 27.46 | 0.43 |
| 07/03 | 1,172 | 1,180 | 1,142 | 1,154 | -1.54% | 44,800 | 289億1420万 | +3.22% | 26.74 | 0.42 |
| 07/02 | 1,174 | 1,176 | 1,165 | 1,172 | +0.09% | 32,000 | 293億6520万 | +5.21% | 27.15 | 0.43 |
| 07/01 | 1,158 | 1,171 | 1,155 | 1,171 | +2.18% | 31,300 | 293億4014万 | +5.5% | 27.13 | 0.43 |
| 06/28 | 1,170 | 1,170 | 1,137 | 1,146 | -1.04% | 22,400 | 287億1375万 | +3.62% | 26.55 | 0.42 |
| 06/27 | 1,163 | 1,177 | 1,155 | 1,158 | -0.69% | 26,400 | 290億1442万 | +4.99% | 26.83 | 0.42 |
| 06/26 | 1,174 | 1,175 | 1,154 | 1,166 | -0.17% | 37,900 | 292億1487万 | +6.1% | 27.02 | 0.42 |
| 06/25 | 1,141 | 1,173 | 1,141 | 1,168 | +3% | 33,100 | 292億6498万 | +6.76% | 27.06 | 0.42 |
| 06/24 | 1,129 | 1,140 | 1,125 | 1,134 | +0.62% | 33,900 | 284億1309万 | +4.32% | 26.27 | 0.41 |
| 06/21 | 1,135 | 1,156 | 1,127 | 1,127 | -0.44% | 43,300 | 282億3770万 | +4.16% | 26.11 | 0.41 |
| 06/20 | 1,137 | 1,142 | 1,125 | 1,132 | -0.53% | 46,100 | 283億6297万 | +5.2% | 26.23 | 0.41 |
| 06/19 | 1,127 | 1,139 | 1,116 | 1,138 | +0.53% | 52,200 | 285億1331万 | +6.36% | 26.37 | 0.41 |
| 06/18 | 1,146 | 1,178 | 1,128 | 1,132 | +1.43% | 68,800 | 283億6297万 | +6.49% | 26.23 | 0.41 |
| 06/17 | 1,100 | 1,121 | 1,090 | 1,116 | +1.45% | 43,100 | 279億6208万 | +5.58% | 25.86 | 0.41 |
| 06/14 | 1,066 | 1,100 | 1,066 | 1,100 | +2.9% | 40,600 | 275億6119万 | +4.56% | 25.49 | 0.4 |
| 06/13 | 1,096 | 1,096 | 1,068 | 1,069 | -1.93% | 21,900 | 267億8447万 | +2.1% | 24.77 | 0.39 |
| 06/12 | 1,095 | 1,102 | 1,089 | 1,090 | -0.64% | 17,300 | 273億1064万 | +4.41% | 25.25 | 0.4 |
| 06/11 | 1,099 | 1,108 | 1,097 | 1,097 | +0.09% | 19,300 | 274億8603万 | +5.58% | 25.42 | 0.4 |
| 06/10 | 1,075 | 1,098 | 1,075 | 1,096 | +1.95% | 21,200 | 274億6097万 | +6.1% | 25.39 | 0.4 |
| 06/07 | 1,058 | 1,075 | 1,058 | 1,075 | +1.42% | 20,400 | 269億3480万 | +4.67% | 24.91 | 0.39 |
| 06/06 | 1,078 | 1,085 | 1,060 | 1,060 | -1.3% | 20,100 | 265億5897万 | +3.72% | 24.56 | 0.39 |
| 06/05 | 1,097 | 1,097 | 1,067 | 1,074 | -2.81% | 30,500 | 269億975万 | +5.5% | 24.88 | 0.39 |
| 06/04 | 1,090 | 1,109 | 1,090 | 1,105 | +1.19% | 20,800 | 276億8647万 | +9.08% | 25.6 | 0.4 |
| 06/03 | 1,102 | 1,111 | 1,089 | 1,092 | -0.55% | 32,000 | 273億6075万 | +8.44% | 25.3 | 0.4 |
| 05/31 | 1,080 | 1,098 | 1,080 | 1,098 | +2.14% | 39,100 | 275億1108万 | +9.58% | 25.44 | 0.4 |
| 05/30 | 1,053 | 1,080 | 1,048 | 1,075 | +1.61% | 64,600 | 269億3480万 | +7.82% | 24.91 | 0.39 |
| 05/29 | 1,060 | 1,070 | 1,058 | 1,058 | -0.47% | 30,500 | 265億886万 | +6.65% | 24.51 | 0.38 |
| 05/28 | 1,085 | 1,094 | 1,059 | 1,063 | -1.57% | 58,200 | 266億3414万 | +7.7% | 24.63 | 0.39 |
| 05/27 | 1,070 | 1,085 | 1,066 | 1,080 | +1.31% | 52,800 | 270億6008万 | +9.87% | 25.02 | 0.39 |
| 05/24 | 1,045 | 1,071 | 1,045 | 1,066 | +0.66% | 49,900 | 267億930万 | +9% | 24.7 | 0.39 |
| 05/23 | 1,033 | 1,060 | 1,024 | 1,059 | +1.83% | 65,400 | 265億3391万 | +8.62% | 24.54 | 0.39 |
| 05/22 | 1,004 | 1,048 | 1,004 | 1,040 | +3.9% | 105,500 | 260億5786万 | +7% | 24.1 | 0.38 |
| 05/21 | 1,006 | 1,023 | 1,001 | 1,001 | -0.5% | 40,100 | 250億8069万 | +3.2% | 23.19 | 0.36 |
| 05/20 | 988 | 1,009 | 988 | 1,006 | +1.93% | 40,400 | 252億596万 | +3.82% | 23.31 | 0.37 |
| 05/17 | 968 | 996 | 962 | 987 | +1.86% | 59,600 | 247億2991万 | +1.86% | 22.87 | 0.36 |
| 05/16 | 968 | 975 | 940 | 969 | -0.72% | 86,700 | 242億7891万 | 0% | 22.45 | 0.35 |
| 05/15 | 981 | 989 | 972 | 976 | -0.51% | 47,200 | 244億5430万 | +0.72% | 22.61 | 0.36 |
| 05/14 | 988 | 989 | 972 | 981 | -0.71% | 31,200 | 245億7957万 | +1.34% | 22.73 | 0.36 |
| 05/13 | 978 | 988 | 975 | 988 | +1.13% | 28,800 | 247億5496万 | +2.28% | 22.89 | 0.36 |
| 05/10 | 981 | 981 | 965 | 977 | +0.21% | 21,100 | 244億7935万 | +1.35% | 22.64 | 0.36 |
| 05/09 | 970 | 976 | 958 | 975 | +0.93% | 20,300 | 244億2924万 | +1.25% | 22.59 | 0.35 |
| 05/08 | 960 | 969 | 956 | 966 | +1.36% | 28,800 | 242億374万 | +0.42% | 22.38 | 0.35 |
| 05/07 | 953 | 959 | 949 | 953 | 0% | 28,100 | 238億7802万 | -0.94% | 22.08 | 0.35 |
| 05/02 | 960 | 960 | 953 | 953 | -0.21% | 20,000 | 238億7802万 | -0.94% | 22.08 | 0.35 |
| 05/01 | 954 | 959 | 951 | 955 | -0.62% | 22,100 | 239億2813万 | -1.04% | 22.13 | 0.35 |
| 04/30 | 951 | 966 | 948 | 961 | +1.37% | 32,100 | 240億7846万 | -0.62% | 22.27 | 0.35 |
| 04/26 | 953 | 953 | 940 | 948 | -0.21% | 40,300 | 237億5274万 | -2.17% | 21.96 | 0.34 |
| 04/25 | 961 | 963 | 950 | 950 | -1.76% | 24,900 | 238億285万 | -2.26% | 22.01 | 0.35 |
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 | 1,699 4/2 | 1,110 8/21 8/17 | 274,500 5/21 | - | - | +15.48% 10/11 | -18.63% 1/22 |
| 2009年 3月期 | 1,630 5/15 | 628 1/23 | 241,800 8/6 | - | - | +17.13% 2/20 | -32.18% 10/27 |
| 2010年 3月期 | 1,300 3/31 3/24 | 801 4/1 | 113,900 9/4 | 278億9232万 | - | +11.13% 4/12 | -9.92% 2/2 |
| 2011年 3月期 | 1,936 3/3 | 1,214 7/22 | 583,700 2/8 | 415億3811万 | 260億4714万 | +15.93% 2/17 | -12.5% 3/17 |
| 2012年 3月期 | 2,140 7/26 | 1,498 4/8 | 360,900 7/20 | 459億1506万 | 321億4054万 | +17.93% 7/20 | -13.59% 8/22 |
| 2013年 3月期 | 1,830 4/2 | 1,080 11/14 | 303,900 2/6 | 392億6381万 | 231億7208万 | +18.59% 2/6 | -18.11% 5/18 |
| 2014年 3月期 | 2,167 2/25 | 1,451 4/2 | 286,900 5/17 | 464億9436万 | 311億3212万 | +10.78% 5/14 | -15.11% 3/27 |
| 2015年 3月期 | 2,759 3/10 | 1,627 8/27 | 2,991,400 9/3 | 691億2849万 | 349億831万 | +11.06% 2/2 | -18.88% 8/20 |
| 2016年 3月期 | 2,871 12/11 | 2,062 2/12 | 462,300 12/8 | 719億3473万 | 516億6472万 | +13.93% 12/11 | -14.71% 8/25 |
| 2017年 3月期 | 2,390 4/1 | 1,228 8/18 | 865,200 5/12 | 598億8297万 | 307億6832万 | +12.72% 2/21 | -22.35% 5/16 |
| 2018年 3月期 | 2,585 11/14 | 1,548 4/17 | 701,700 2/13 | 647億6881万 | 387億8612万 | +12.34% 9/4 | -27.19% 2/13 |
| 2019年 3月期 | 2,146 5/14 | 1,227 12/25 | 306,200 3/26 | 537億6939万 | 307億4326万 | +11.45% 5/11 | -16.78% 5/10 |
| 2020年 3月期 | 1,758 4/5 | 924 3/17 | 250,800 3/19 | 440億4780万 | 231億5140万 | +9.17% 9/20 | -24.81% 3/13 |
| 2021年 3月期 | 1,436 2/15 | 921 8/26 | 475,100 11/30 | 359億7989万 | 230億7624万 | +17.08% 2/5 | -10.09% 8/25 |
| 2022年 3月期 | 1,385 4/5 | 763 3/8 | 258,100 3/4 | 347億205万 | 191億1745万 | +6.98% 9/8 | -17.93% 3/8 |
| 2023年 3月期 | 950 6/9 | 663 12/28 | 395,000 3/3 | 238億285万 | 166億1188万 | +16.4% 6/9 | -11.21% 12/21 |
| 2024年 3月期 | 1,066 3/25 | 775 6/1 | 388,700 3/27 | 267億930万 | 194億1811万 | +9.8% 6/30 | -8.88% 5/31 |
| 最新 | 1,092 2024/9/19 | 21,800 | 273億6075万 | -0.46% 1,097 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/30
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- -56%（0.44倍）
- 2000/12/29 vs 1999/12/30
- 39%（1.39倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 94%（1.94倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 71%（1.71倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- 21%（1.21倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -39%（0.61倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/09/19 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
226円（2000/03/22） - 383%（4.83倍）
1,092円（9/19）