株価チャート
株価
9/13
- 前日 (9/12)
- 1,767
- 始値
- 1,742
- 高値
- 1,747
- 安値
- 1,729
- 終値 -1.92%
- 1,733
- 出来高 +15.69%
- 382,600
乖離率
- 株価（5日）
移動平均値 - -2.04%
1,769 - 株価（25日）
移動平均値 - -5.46%
1,833 - 出来高（5日）
移動平均値 - -3.05%
394,640
2024/04/22～2024/09/13
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 | ||||||||||
| 09/13 | 1,742 | 1,747 | 1,729 | 1,733 | -1.92% | 382,600 | 2356億8800万 | -5.46% | 18.42 | 0.67 |
| 09/12 | 1,768 | 1,775 | 1,751 | 1,767 | +1.84% | 330,700 | 2403億1200万 | -3.71% | 18.78 | 0.68 |
| 09/11 | 1,766 | 1,777 | 1,713 | 1,735 | -3.82% | 540,700 | 2359億6000万 | -5.5% | 18.44 | 0.67 |
| 09/10 | 1,801 | 1,815 | 1,788 | 1,804 | -0.17% | 381,300 | 2453億4400万 | -1.9% | 19.17 | 0.69 |
| 09/09 | 1,789 | 1,808 | 1,769 | 1,807 | -0.39% | 337,900 | 2457億5200万 | -1.47% | 19.2 | 0.69 |
| 09/06 | 1,818 | 1,825 | 1,803 | 1,814 | -0.22% | 271,500 | 2467億400万 | -1.2% | 19.28 | 0.7 |
| 09/05 | 1,820 | 1,837 | 1,804 | 1,818 | -1.25% | 355,300 | 2472億4800万 | -1.3% | 19.32 | 0.7 |
| 09/04 | 1,837 | 1,852 | 1,832 | 1,841 | -1.5% | 306,000 | 2503億7600万 | -0.43% | 19.57 | 0.71 |
| 09/03 | 1,861 | 1,869 | 1,856 | 1,869 | +0.27% | 164,200 | 2541億8400万 | +0.75% | 19.86 | 0.72 |
| 09/02 | 1,893 | 1,893 | 1,850 | 1,864 | +0.59% | 276,400 | 2535億400万 | +0.22% | 19.81 | 0.72 |
| 08/30 | 1,848 | 1,863 | 1,843 | 1,853 | +0.05% | 355,300 | 2520億800万 | -0.54% | 19.69 | 0.71 |
| 08/29 | 1,860 | 1,864 | 1,841 | 1,852 | -0.64% | 261,600 | 2518億7200万 | -0.75% | 19.68 | 0.71 |
| 08/28 | 1,849 | 1,864 | 1,843 | 1,864 | +0.43% | 216,100 | 2535億400万 | -0.32% | 19.81 | 0.72 |
| 08/27 | 1,858 | 1,862 | 1,847 | 1,856 | +0.87% | 257,300 | 2524億1600万 | -0.96% | 19.72 | 0.71 |
| 08/26 | 1,863 | 1,863 | 1,838 | 1,840 | -1.92% | 325,500 | 2502億4000万 | -1.97% | 19.55 | 0.71 |
| 08/23 | 1,868 | 1,884 | 1,859 | 1,876 | +0.43% | 141,400 | 2551億3600万 | -0.32% | 19.94 | 0.72 |
| 08/22 | 1,855 | 1,869 | 1,850 | 1,868 | +0.05% | 124,700 | 2540億4800万 | -0.95% | 19.85 | 0.72 |
| 08/21 | 1,851 | 1,871 | 1,851 | 1,867 | -0.43% | 152,600 | 2539億1200万 | -1.27% | 19.84 | 0.72 |
| 08/20 | 1,857 | 1,875 | 1,845 | 1,875 | +2.07% | 226,000 | 2550億 | -1.06% | 19.93 | 0.72 |
| 08/19 | 1,868 | 1,884 | 1,826 | 1,837 | -1.66% | 278,700 | 2498億3200万 | -3.26% | 19.52 | 0.71 |
| 08/16 | 1,890 | 1,896 | 1,854 | 1,868 | +0.16% | 239,200 | 2540億4800万 | -1.89% | 19.85 | 0.72 |
| 08/15 | 1,841 | 1,871 | 1,840 | 1,865 | +1.8% | 229,200 | 2536億4000万 | -2.2% | 19.82 | 0.72 |
| 08/14 | 1,808 | 1,835 | 1,805 | 1,832 | +1.33% | 326,500 | 2491億5200万 | -4.08% | 19.47 | 0.7 |
| 08/13 | 1,823 | 1,830 | 1,771 | 1,808 | +0.33% | 452,700 | 2458億8800万 | -5.49% | 19.21 | 0.69 |
| 08/09 | 1,830 | 1,830 | 1,777 | 1,802 | +0.28% | 339,100 | 2450億7200万 | -6% | 19.15 | 0.69 |
| 08/08 | 1,792 | 1,831 | 1,792 | 1,797 | +0.06% | 237,800 | 2443億9200万 | -6.55% | 19.1 | 0.69 |
| 08/07 | 1,788 | 1,848 | 1,772 | 1,796 | -0.72% | 362,300 | 2442億5600万 | -6.89% | 19.09 | 0.69 |
| 08/06 | 1,811 | 1,863 | 1,773 | 1,809 | +8.91% | 425,700 | 2460億2400万 | -6.41% | 19.23 | 0.7 |
| 08/05 | 1,765 | 1,775 | 1,651 | 1,661 | -11.13% | 614,800 | 2258億9600万 | -14.29% | 17.65 | 0.64 |
| 08/02 | 1,894 | 1,901 | 1,844 | 1,869 | -4.5% | 466,900 | 2541億8400万 | -4.06% | 19.86 | 0.72 |
| 08/01 | 1,973 | 1,995 | 1,936 | 1,957 | -2.69% | 382,600 | 2661億5200万 | +0.41% | 20.8 | 0.75 |
| 07/31 | 1,982 | 2,014 | 1,971 | 2,011 | +1.41% | 769,500 | 2734億9600万 | +3.29% | 21.37 | 0.77 |
| 07/30 | 1,980 | 1,990 | 1,974 | 1,983 | +0.15% | 317,800 | 2696億8800万 | +2.06% | 21.07 | 0.76 |
| 07/29 | 1,971 | 1,990 | 1,962 | 1,980 | +1.59% | 233,100 | 2692億8000万 | +2.11% | 21.04 | 0.76 |
| 07/26 | 1,941 | 1,971 | 1,941 | 1,949 | +0.62% | 348,400 | 2650億6400万 | +0.78% | 20.71 | 0.75 |
| 07/25 | 1,925 | 1,943 | 1,914 | 1,937 | -0.1% | 331,800 | 2634億3200万 | +0.36% | 20.59 | 0.74 |
| 07/24 | 1,955 | 1,964 | 1,935 | 1,939 | -1.27% | 201,100 | 2637億400万 | +0.62% | 20.61 | 0.75 |
| 07/23 | 1,954 | 1,974 | 1,952 | 1,964 | +0.87% | 253,900 | 2671億400万 | +2.08% | 20.87 | 0.75 |
| 07/22 | 1,958 | 1,960 | 1,947 | 1,947 | -0.87% | 202,900 | 2647億9200万 | +1.46% | 20.69 | 0.75 |
| 07/19 | 1,962 | 1,969 | 1,950 | 1,964 | +0.05% | 218,300 | 2671億400万 | +2.51% | 20.87 | 0.75 |
| 07/18 | 1,975 | 1,986 | 1,963 | 1,963 | -1.01% | 258,600 | 2669億6800万 | +2.67% | 20.86 | 0.75 |
| 07/17 | 1,983 | 1,996 | 1,980 | 1,983 | +0.25% | 177,200 | 2696億8800万 | +3.93% | 21.07 | 0.76 |
| 07/16 | 1,979 | 1,990 | 1,978 | 1,978 | +0.46% | 201,000 | 2690億800万 | +3.94% | 21.02 | 0.76 |
| 07/12 | 1,970 | 1,977 | 1,966 | 1,969 | +0.15% | 191,500 | 2677億8400万 | +3.74% | 20.93 | 0.76 |
| 07/11 | 1,969 | 1,978 | 1,956 | 1,966 | +0.56% | 323,800 | 2673億7600万 | +3.86% | 20.89 | 0.76 |
| 07/10 | 1,927 | 1,955 | 1,927 | 1,955 | +1.45% | 268,400 | 2658億8000万 | +3.55% | 20.78 | 0.75 |
| 07/09 | 1,923 | 1,934 | 1,913 | 1,927 | +0.63% | 197,800 | 2620億7200万 | +2.34% | 20.48 | 0.74 |
| 07/08 | 1,915 | 1,929 | 1,905 | 1,915 | -0.05% | 186,700 | 2604億4000万 | +1.81% | 20.35 | 0.74 |
| 07/05 | 1,943 | 1,947 | 1,913 | 1,916 | -1.34% | 224,600 | 2605億7600万 | +1.97% | 20.36 | 0.74 |
| 07/04 | 1,935 | 1,946 | 1,926 | 1,942 | +0.36% | 148,400 | 2641億1200万 | +3.41% | 20.64 | 0.75 |
| 07/03 | 1,911 | 1,940 | 1,907 | 1,935 | +1.26% | 262,600 | 2631億6000万 | +3.2% | 20.56 | 0.74 |
| 07/02 | 1,913 | 1,918 | 1,899 | 1,911 | -0.73% | 283,300 | 2598億9600万 | +2.08% | 20.31 | 0.73 |
| 07/01 | 1,922 | 1,934 | 1,910 | 1,925 | +1% | 261,800 | 2618億 | +2.89% | 20.46 | 0.74 |
| 06/28 | 1,915 | 1,916 | 1,896 | 1,906 | +0.16% | 240,800 | 2592億1600万 | +1.98% | 20.26 | 0.73 |
| 06/27 | 1,905 | 1,917 | 1,899 | 1,903 | -0.1% | 192,900 | 2588億800万 | +1.98% | 20.22 | 0.73 |
| 06/26 | 1,923 | 1,930 | 1,905 | 1,905 | -0.94% | 265,900 | 2590億8000万 | +2.2% | 20.25 | 0.73 |
| 06/25 | 1,900 | 1,933 | 1,897 | 1,923 | +2.18% | 388,300 | 2615億2800万 | +3.39% | 20.44 | 0.74 |
| 06/24 | 1,864 | 1,896 | 1,852 | 1,882 | +2.28% | 401,100 | 2559億5200万 | +1.4% | 20 | 0.72 |
| 06/21 | 1,868 | 1,876 | 1,840 | 1,840 | -1.23% | 615,000 | 2502億4000万 | -0.7% | 19.55 | 0.71 |
| 06/20 | 1,860 | 1,869 | 1,850 | 1,863 | +0.32% | 238,700 | 2533億6800万 | +0.65% | 19.8 | 0.72 |
| 06/19 | 1,862 | 1,870 | 1,854 | 1,857 | -0.27% | 199,800 | 2525億5200万 | +0.54% | 19.74 | 0.71 |
| 06/18 | 1,861 | 1,881 | 1,855 | 1,862 | +0.65% | 317,900 | 2532億3200万 | +0.98% | 19.79 | 0.72 |
| 06/17 | 1,859 | 1,860 | 1,833 | 1,850 | -1.02% | 373,900 | 2516億 | +0.49% | 19.66 | 0.71 |
| 06/14 | 1,844 | 1,870 | 1,837 | 1,869 | +0.48% | 355,200 | 2541億8400万 | +1.74% | 19.86 | 0.72 |
| 06/13 | 1,869 | 1,870 | 1,856 | 1,860 | -0.32% | 262,800 | 2529億6000万 | +1.09% | 19.77 | 0.71 |
| 06/12 | 1,865 | 1,871 | 1,850 | 1,866 | +1.14% | 318,100 | 2537億7600万 | +1.3% | 19.83 | 0.72 |
| 06/11 | 1,870 | 1,870 | 1,842 | 1,845 | -1.34% | 306,700 | 2509億2000万 | +0.05% | 19.61 | 0.71 |
| 06/10 | 1,851 | 1,876 | 1,851 | 1,870 | +1.52% | 335,100 | 2543億2000万 | +1.19% | 19.87 | 0.72 |
| 06/07 | 1,835 | 1,847 | 1,830 | 1,842 | +0.6% | 228,800 | 2505億1200万 | -0.43% | 19.58 | 0.71 |
| 06/06 | 1,846 | 1,849 | 1,821 | 1,831 | -0.33% | 231,400 | 2490億1600万 | -1.19% | 19.46 | 0.7 |
| 06/05 | 1,838 | 1,848 | 1,829 | 1,837 | -1.55% | 293,200 | 2498億3200万 | -1.08% | 19.52 | 0.71 |
| 06/04 | 1,856 | 1,871 | 1,846 | 1,866 | -0.59% | 330,600 | 2537億7600万 | +0.32% | 19.83 | 0.72 |
| 06/03 | 1,883 | 1,910 | 1,874 | 1,877 | +0.16% | 311,300 | 2552億7200万 | +0.86% | 19.95 | 0.72 |
| 05/31 | 1,873 | 1,888 | 1,851 | 1,874 | +0.05% | 639,400 | 2548億6400万 | +0.54% | 19.92 | 0.72 |
| 05/30 | 1,862 | 1,873 | 1,841 | 1,873 | +0.05% | 299,800 | 2547億2800万 | +0.43% | 19.91 | 0.72 |
| 05/29 | 1,870 | 1,890 | 1,864 | 1,872 | -0.9% | 342,700 | 2545億9200万 | +0.21% | 19.89 | 0.72 |
| 05/28 | 1,860 | 1,891 | 1,857 | 1,889 | +1.5% | 272,900 | 2569億400万 | +1.07% | 20.08 | 0.73 |
| 05/27 | 1,867 | 1,872 | 1,842 | 1,861 | +0.87% | 246,300 | 2530億9600万 | -0.48% | 19.78 | 0.72 |
| 05/24 | 1,831 | 1,845 | 1,827 | 1,845 | +0.44% | 283,000 | 2509億2000万 | -1.44% | 19.61 | 0.71 |
| 05/23 | 1,815 | 1,837 | 1,812 | 1,837 | +1.05% | 447,500 | 2498億3200万 | -2.08% | 19.52 | 0.71 |
| 05/22 | 1,822 | 1,832 | 1,813 | 1,818 | +0.39% | 334,800 | 2472億4800万 | -3.3% | 19.32 | 0.7 |
| 05/21 | 1,817 | 1,829 | 1,809 | 1,811 | +0.33% | 287,000 | 2462億9600万 | -3.98% | 19.25 | 0.7 |
| 05/20 | 1,804 | 1,817 | 1,797 | 1,805 | +0.73% | 206,700 | 2454億8000万 | -4.6% | 19.18 | 0.69 |
| 05/17 | 1,771 | 1,794 | 1,769 | 1,792 | +0.96% | 269,800 | 2437億1200万 | -5.63% | 19.04 | 0.69 |
| 05/16 | 1,772 | 1,782 | 1,762 | 1,775 | 0% | 429,500 | 2414億 | -6.97% | 18.86 | 0.68 |
| 05/15 | 1,780 | 1,811 | 1,774 | 1,775 | -0.78% | 466,300 | 2414億 | -7.41% | 18.86 | 0.68 |
| 05/14 | 1,767 | 1,803 | 1,763 | 1,789 | +2.64% | 629,100 | 2433億400万 | -7.02% | 19.01 | 0.69 |
| 05/13 | 1,775 | 1,787 | 1,740 | 1,743 | -10.02% | 1,298,800 | 2370億4800万 | -9.74% | 18.52 | 0.67 |
| 05/10 | 1,924 | 1,949 | 1,918 | 1,937 | +0.68% | 319,100 | 2634億3200万 | -0.15% | 20.59 | 0.74 |
| 05/09 | 1,918 | 1,946 | 1,913 | 1,924 | +0.31% | 225,900 | 2616億6400万 | -0.82% | 20.45 | 0.74 |
| 05/08 | 1,927 | 1,939 | 1,910 | 1,918 | -0.47% | 297,700 | 2608億4800万 | -1.29% | 20.38 | 0.74 |
| 05/07 | 1,923 | 1,939 | 1,914 | 1,927 | +0.21% | 258,000 | 2620億7200万 | -0.98% | 20.48 | 0.74 |
| 05/02 | 1,923 | 1,929 | 1,908 | 1,923 | +0.1% | 148,800 | 2615億2800万 | -1.18% | 20.44 | 0.74 |
| 05/01 | 1,936 | 1,940 | 1,914 | 1,921 | -1.13% | 240,700 | 2612億5600万 | -1.49% | 20.42 | 0.74 |
| 04/30 | 1,927 | 1,945 | 1,910 | 1,943 | +2.37% | 291,500 | 2642億4800万 | -0.51% | 20.65 | 0.75 |
| 04/26 | 1,900 | 1,911 | 1,876 | 1,898 | -0.37% | 340,700 | 2581億2800万 | -2.97% | 20.17 | 0.73 |
| 04/25 | 1,906 | 1,933 | 1,902 | 1,905 | -1.85% | 157,500 | 2590億8000万 | -2.91% | 20.25 | 0.73 |
| 04/24 | 1,920 | 1,950 | 1,912 | 1,941 | +1.36% | 234,700 | 2639億7600万 | -1.32% | 20.63 | 0.75 |
| 04/23 | 1,935 | 1,939 | 1,911 | 1,915 | -1.14% | 195,000 | 2604億4000万 | -2.79% | 20.35 | 0.74 |
| 04/22 | 1,927 | 1,945 | 1,924 | 1,937 | +2.54% | 205,000 | 2634億3200万 | -1.77% | 20.59 | 0.74 |
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 | 1,550 6,200 10/31 6,200 10/22 | 808 3,230 3/17 | 2,192,800 548,200 3/11 | - | - | +28.33% 10/19 | -27.77% 1/22 |
| 2009年 3月期 | 1,043 2,085 6/6 | 208 416 2/3 | 2,067,400 1,033,700 10/9 | - | - | +42.09% 4/10 | -47.13% 10/9 |
| 2010年 3月期 | 1,023 2,045 8/3 | 348 695 4/1 | 2,896,600 1,448,300 2/1 | - | - | +32.69% 8/3 | -20.09% 2/8 |
| 2011年 3月期 | 1,003 2,006 4/30 | 547 1,093 3/15 | 2,339,200 1,169,600 4/30 | 1364億800万 | 743億2400万 | +14.12% 11/11 | -26.6% 3/15 |
| 2012年 3月期 | 834 1,668 3/27 | 495 991 11/25 990 11/11 | 2,119,600 1,059,800 2/1 | 1134億2400万 | 673億2000万 | +13.99% 2/6 | -21.51% 8/22 |
| 2013年 3月期 | 1,347 2,694 3/29 | 573 1,145 10/11 | 3,160,800 1,580,400 1/30 | 1831億9200万 | 778億6000万 | +27.57% 2/6 | -15.43% 10/1 |
| 2014年 3月期 | 2,045 4,090 1/21 | 1,246 2,492 4/2 | 2,344,800 1,172,400 3/20 | 2781億2000万 | 1694億5600万 | +17.88% 5/20 | -12.26% 6/13 |
| 2015年 3月期 | 1,793 3,585 3/11 | 1,104 2,207 10/14 | 2,402,200 1,201,100 10/31 | 2437億8000万 | 1500億7600万 | +18.71% 2/9 | -15.81% 10/14 10/10 |
| 2016年 3月期 | 1,893 3,785 8/7 3,785 8/6 | 1,131 2,261 2/12 | 2,035,800 1,017,900 4/30 | 2573億8000万 | 1537億4800万 | +13.44% 5/10 | -18.27% 2/12 |
| 2017年 3月期 | 1,593 3,185 12/16 | 1,120 2,239 8/3 | 2,288,600 1,144,300 5/2 | 2165億8000万 | 1522億5200万 | +15.68% 5/1 | -10.77% 6/28 |
| 2018年 3月期 | 2,515 5,030 1/12 5,030 1/11 | 1,361 2,721 4/17 | 2,431,200 1,215,600 5/1 | 3420億4000万 | 1850億2800万 | +14.68% 11/6 | -13.55% 2/14 |
| 2019年 3月期 | 2,605 5,210 5/14 | 1,388 2,775 12/25 | 2,107,200 1,053,600 12/19 | 3542億8000万 | 1887億 | +13.36% 5/14 | -14.14% 10/15 |
| 2020年 3月期 | 1,843 3,685 12/13 | 1,055 2,109 3/17 | 1,296,600 648,300 12/20 | 2505億8000万 | 1434億1200万 | +14.18% 9/17 | -21.22% 3/16 |
| 2021年 3月期 | 1,793 3,585 3/18 | 1,159 2,317 4/6 | 864,600 432,300 8/4 | 2437億8000万 | 1575億5600万 | +12.59% 8/13 | -7.92% 7/31 |
| 2022年 3月期 | 1,763 6/30 | 1,307 3/8 | 1,109,100 10/28 | 2397億6800万 | 1777億5200万 | +8.96% 6/4 | -14.42% 3/8 |
| 2023年 3月期 | 1,791 3/9 | 1,228 5/19 | 1,027,700 5/16 | 2435億7600万 | 1670億800万 | +10.76% 5/9 | -7.41% 9/30 |
| 2024年 3月期 | 2,061 3/22 | 1,589 10/4 | 2,421,400 10/30 | 2802億9600万 | 2161億400万 | +9.8% 5/12 | -8.25% 10/4 |
| 最新 | 1,733 2024/9/13 | 382,600 | 2356億8800万 | -5.46% 1,833 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 263%（3.63倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 130%（2.3倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/09/13 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
208円（2009/02/03） - 733%（8.33倍）
1,733円（9/13）