株価チャート
株価
9/18
- 前日 (9/17)
- 1,731
- 始値
- 1,722
- 高値
- 1,727
- 安値
- 1,706
- 終値 -0.64%
- 1,720
- 出来高 -24.91%
- 523,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,720 - 株価（25日）
移動平均値 - +3.8%
1,657 - 出来高（5日）
移動平均値 - -14.06%
609,260
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 | 1,722 | 1,727 | 1,706 | 1,720 | -0.64% | 523,600 | 1882億8564万 | +3.8% | 11.28 | 1.71 |
| 09/17 | 1,734 | 1,742 | 1,713 | 1,731 | +0.64% | 697,300 | 1894億8980万 | +4.91% | 11.35 | 1.72 |
| 09/13 | 1,728 | 1,740 | 1,720 | 1,720 | -1.38% | 680,300 | 1882億8564万 | +4.69% | 11.28 | 1.71 |
| 09/12 | 1,720 | 1,780 | 1,720 | 1,744 | +3.38% | 636,900 | 1909億1288万 | +6.6% | 11.43 | 1.73 |
| 09/11 | 1,687 | 1,691 | 1,678 | 1,687 | -0.59% | 508,200 | 1846億7319万 | +3.69% | 11.06 | 1.67 |
| 09/10 | 1,682 | 1,704 | 1,676 | 1,697 | +1.5% | 389,700 | 1857億6787万 | +4.69% | 11.13 | 1.68 |
| 09/09 | 1,642 | 1,673 | 1,642 | 1,672 | -0.59% | 381,800 | 1830億3116万 | +3.79% | 10.96 | 1.66 |
| 09/06 | 1,694 | 1,707 | 1,670 | 1,682 | -0.12% | 361,500 | 1841億2584万 | +4.54% | 11.03 | 1.67 |
| 09/05 | 1,663 | 1,697 | 1,660 | 1,684 | +1.2% | 403,800 | 1843億4478万 | +4.53% | 11.04 | 1.67 |
| 09/04 | 1,642 | 1,679 | 1,642 | 1,664 | -0.54% | 444,100 | 1821億5541万 | +2.91% | 10.91 | 1.65 |
| 09/03 | 1,649 | 1,676 | 1,649 | 1,673 | +1.46% | 259,600 | 1831億4063万 | +3.14% | 10.97 | 1.66 |
| 09/02 | 1,669 | 1,669 | 1,636 | 1,649 | -0.24% | 439,800 | 1805億1339万 | +1.29% | 10.81 | 1.63 |
| 08/30 | 1,654 | 1,655 | 1,638 | 1,653 | -0.18% | 283,200 | 1809億5126万 | +1.22% | 10.84 | 1.64 |
| 08/29 | 1,640 | 1,657 | 1,638 | 1,656 | +0.3% | 307,800 | 1812億7967万 | +1.16% | 10.86 | 1.64 |
| 08/28 | 1,645 | 1,656 | 1,637 | 1,651 | -0.36% | 336,500 | 1807億3232万 | +0.67% | 10.82 | 1.64 |
| 08/27 | 1,658 | 1,673 | 1,651 | 1,657 | +0.18% | 285,000 | 1813億8913万 | +0.85% | 10.86 | 1.64 |
| 08/26 | 1,650 | 1,654 | 1,635 | 1,654 | +0.12% | 274,300 | 1810億6073万 | +0.49% | 10.84 | 1.64 |
| 08/23 | 1,649 | 1,662 | 1,641 | 1,652 | +0.73% | 254,300 | 1808億4179万 | +0.18% | 10.83 | 1.64 |
| 08/22 | 1,619 | 1,644 | 1,616 | 1,640 | +1.05% | 240,200 | 1795億2817万 | -0.79% | 10.75 | 1.63 |
| 08/21 | 1,601 | 1,628 | 1,601 | 1,623 | +0.68% | 171,500 | 1776億6721万 | -2.05% | 10.64 | 1.61 |
| 08/20 | 1,586 | 1,612 | 1,583 | 1,612 | +1.9% | 302,100 | 1764億6306万 | -2.83% | 10.57 | 1.6 |
| 08/19 | 1,580 | 1,598 | 1,573 | 1,582 | -0.5% | 350,900 | 1731億7900万 | -4.81% | 10.37 | 1.57 |
| 08/16 | 1,582 | 1,592 | 1,571 | 1,590 | +1.6% | 320,800 | 1740億5475万 | -4.62% | 10.42 | 1.58 |
| 08/15 | 1,567 | 1,575 | 1,554 | 1,565 | 0% | 352,600 | 1713億1804万 | -6.29% | 10.26 | 1.55 |
| 08/14 | 1,555 | 1,581 | 1,546 | 1,565 | +1.16% | 488,600 | 1713億1804万 | -6.51% | 10.26 | 1.55 |
| 08/13 | 1,556 | 1,561 | 1,528 | 1,547 | -0.9% | 421,900 | 1693億4761万 | -7.7% | 10.14 | 1.53 |
| 08/09 | 1,534 | 1,574 | 1,526 | 1,561 | +2.16% | 448,000 | 1708億8017万 | -7.08% | 10.23 | 1.55 |
| 08/08 | 1,525 | 1,562 | 1,521 | 1,528 | +0.2% | 422,700 | 1672億6771万 | -9.26% | 10.02 | 1.51 |
| 08/07 | 1,510 | 1,572 | 1,509 | 1,525 | -0.97% | 558,700 | 1669億3931万 | -9.76% | 10 | 1.51 |
| 08/06 | 1,500 | 1,569 | 1,496 | 1,540 | +6.87% | 740,400 | 1685億8133万 | -9.2% | 10.1 | 1.53 |
| 08/05 | 1,555 | 1,595 | 1,403 | 1,441 | -11.05% | 1,178,200 | 1577億4396万 | -15.29% | 9.45 | 1.43 |
| 08/02 | 1,686 | 1,686 | 1,618 | 1,620 | -7.06% | 667,100 | 1773億3880万 | -5.26% | 10.62 | 1.61 |
| 08/01 | 1,801 | 1,801 | 1,736 | 1,743 | -4.39% | 385,400 | 1908億342万 | +1.87% | 11.43 | 1.73 |
| 07/31 | 1,818 | 1,826 | 1,802 | 1,823 | +0.94% | 701,000 | 1995億6089万 | +6.8% | 11.95 | 1.81 |
| 07/30 | 1,814 | 1,821 | 1,801 | 1,806 | -0.44% | 287,500 | 1976億9993万 | +6.17% | 11.84 | 1.79 |
| 07/29 | 1,788 | 1,814 | 1,778 | 1,814 | +2.54% | 303,500 | 1985億7567万 | +7.02% | 11.89 | 1.8 |
| 07/26 | 1,777 | 1,786 | 1,760 | 1,769 | +0.34% | 465,700 | 1936億4959万 | +4.74% | 11.6 | 1.75 |
| 07/25 | 1,726 | 1,763 | 1,717 | 1,763 | +2.26% | 409,600 | 1929億9278万 | +4.69% | 11.56 | 1.75 |
| 07/24 | 1,741 | 1,745 | 1,724 | 1,724 | -0.69% | 164,100 | 1887億2352万 | +2.68% | 11.3 | 1.71 |
| 07/23 | 1,725 | 1,747 | 1,725 | 1,736 | +0.64% | 267,600 | 1900億3714万 | +3.64% | 11.38 | 1.72 |
| 07/22 | 1,736 | 1,736 | 1,706 | 1,725 | -0.75% | 214,600 | 1888億3299万 | +3.29% | 11.31 | 1.71 |
| 07/19 | 1,745 | 1,745 | 1,723 | 1,738 | -0.4% | 237,200 | 1902億5607万 | +4.32% | 11.4 | 1.72 |
| 07/18 | 1,724 | 1,752 | 1,723 | 1,745 | +0.93% | 330,000 | 1910億2235万 | +5.06% | 11.44 | 1.73 |
| 07/17 | 1,700 | 1,729 | 1,688 | 1,729 | +2.79% | 257,400 | 1892億7086万 | +4.41% | 11.34 | 1.71 |
| 07/16 | 1,700 | 1,703 | 1,676 | 1,682 | -1% | 233,000 | 1841億2584万 | +1.88% | 11.03 | 1.67 |
| 07/12 | 1,684 | 1,711 | 1,683 | 1,699 | +0.47% | 312,200 | 1859億8681万 | +2.97% | 11.14 | 1.68 |
| 07/11 | 1,683 | 1,698 | 1,677 | 1,691 | +1.5% | 273,100 | 1851億1106万 | +2.67% | 11.09 | 1.68 |
| 07/10 | 1,659 | 1,666 | 1,647 | 1,666 | +0.06% | 217,900 | 1823億7435万 | +1.28% | 10.92 | 1.65 |
| 07/09 | 1,640 | 1,669 | 1,640 | 1,665 | +2.02% | 299,200 | 1822億6488万 | +1.22% | 10.92 | 1.65 |
| 07/08 | 1,632 | 1,641 | 1,624 | 1,632 | 0% | 297,300 | 1786億5242万 | -0.85% | 10.7 | 1.62 |
| 07/05 | 1,649 | 1,650 | 1,625 | 1,632 | -1.39% | 579,600 | 1786億5242万 | -0.91% | 10.7 | 1.62 |
| 07/04 | 1,676 | 1,680 | 1,654 | 1,655 | -1.25% | 300,600 | 1811億7020万 | +0.49% | 10.85 | 1.64 |
| 07/03 | 1,679 | 1,684 | 1,662 | 1,676 | -0.48% | 426,700 | 1834億6903万 | +1.76% | 10.99 | 1.66 |
| 07/02 | 1,677 | 1,691 | 1,670 | 1,684 | +0.36% | 350,300 | 1843億4478万 | +2.43% | 11.04 | 1.67 |
| 07/01 | 1,677 | 1,692 | 1,677 | 1,678 | +1.27% | 365,600 | 1836億8797万 | +2.13% | 11 | 1.66 |
| 06/28 | 1,660 | 1,663 | 1,646 | 1,657 | +0.3% | 287,000 | 1813億8913万 | +0.98% | 10.86 | 1.65 |
| 06/27 | 1,640 | 1,655 | 1,635 | 1,652 | +0.36% | 270,800 | 1808億4179万 | +0.55% | 10.83 | 1.65 |
| 06/26 | 1,656 | 1,667 | 1,641 | 1,646 | -0.96% | 287,900 | 1801億8498万 | +0.12% | 10.79 | 1.64 |
| 06/25 | 1,660 | 1,668 | 1,645 | 1,662 | 0% | 378,900 | 1819億3648万 | +0.97% | 10.9 | 1.66 |
| 06/24 | 1,664 | 1,672 | 1,654 | 1,662 | +0.48% | 223,500 | 1819億3648万 | +0.91% | 10.9 | 1.66 |
| 06/21 | 1,656 | 1,674 | 1,654 | 1,654 | +0.12% | 317,200 | 1810億6073万 | +0.3% | 10.84 | 1.65 |
| 06/20 | 1,635 | 1,654 | 1,632 | 1,652 | +1.23% | 250,500 | 1808億4179万 | +0.06% | 10.83 | 1.65 |
| 06/19 | 1,630 | 1,634 | 1,621 | 1,632 | +0.68% | 175,400 | 1786億5242万 | -1.27% | 10.7 | 1.63 |
| 06/18 | 1,616 | 1,628 | 1,613 | 1,621 | +0.25% | 221,800 | 1774億4827万 | -2.17% | 10.63 | 1.62 |
| 06/17 | 1,623 | 1,633 | 1,613 | 1,617 | -0.55% | 213,600 | 1770億1040万 | -2.82% | 10.6 | 1.61 |
| 06/14 | 1,560 | 1,630 | 1,560 | 1,626 | +1.63% | 493,900 | 1779億9561万 | -2.75% | 10.66 | 1.62 |
| 06/13 | 1,623 | 1,623 | 1,597 | 1,600 | -1.17% | 376,500 | 1751億4944万 | -4.71% | 10.49 | 1.6 |
| 06/12 | 1,643 | 1,643 | 1,618 | 1,619 | -0.06% | 311,100 | 1772億2933万 | -4.14% | 10.61 | 1.61 |
| 06/11 | 1,635 | 1,640 | 1,618 | 1,620 | -1.82% | 400,000 | 1773億3880万 | -4.48% | 10.62 | 1.62 |
| 06/10 | 1,640 | 1,653 | 1,636 | 1,650 | +0.73% | 205,800 | 1806億2286万 | -3.23% | 10.82 | 1.65 |
| 06/07 | 1,630 | 1,639 | 1,622 | 1,638 | +0.43% | 234,800 | 1793億923万 | -4.27% | 10.74 | 1.63 |
| 06/06 | 1,659 | 1,664 | 1,622 | 1,631 | -1.81% | 328,300 | 1785億4296万 | -5.12% | 10.69 | 1.63 |
| 06/05 | 1,683 | 1,685 | 1,657 | 1,661 | -1.42% | 232,300 | 1818億2701万 | -3.82% | 10.89 | 1.66 |
| 06/04 | 1,660 | 1,688 | 1,655 | 1,685 | +1.14% | 269,700 | 1844億5425万 | -2.83% | 11.05 | 1.68 |
| 06/03 | 1,669 | 1,689 | 1,661 | 1,666 | +1.4% | 323,100 | 1823億7435万 | -4.2% | 10.92 | 1.66 |
| 05/31 | 1,634 | 1,647 | 1,625 | 1,643 | +0.61% | 504,400 | 1798億5658万 | -6.01% | 10.77 | 1.64 |
| 05/30 | 1,613 | 1,636 | 1,606 | 1,633 | +1.11% | 281,700 | 1787億6189万 | -7% | 10.71 | 1.63 |
| 05/29 | 1,633 | 1,640 | 1,615 | 1,615 | -1.7% | 374,500 | 1767億9146万 | -8.5% | 10.59 | 1.61 |
| 05/28 | 1,647 | 1,663 | 1,637 | 1,643 | -0.24% | 276,900 | 1798億5658万 | -7.33% | 10.77 | 1.64 |
| 05/27 | 1,690 | 1,690 | 1,645 | 1,647 | -2.66% | 398,100 | 1802億9445万 | -7.58% | 10.8 | 1.64 |
| 05/24 | 1,674 | 1,703 | 1,674 | 1,692 | +0.71% | 293,000 | 1852億2053万 | -5.42% | 11.09 | 1.69 |
| 05/23 | 1,681 | 1,686 | 1,667 | 1,680 | -0.53% | 277,300 | 1839億691万 | -6.46% | 11.01 | 1.68 |
| 05/22 | 1,690 | 1,697 | 1,684 | 1,689 | -0.47% | 284,600 | 1848億9212万 | -6.37% | 11.07 | 1.68 |
| 05/21 | 1,720 | 1,726 | 1,697 | 1,697 | -0.93% | 242,400 | 1857億6787万 | -6.35% | 11.13 | 1.69 |
| 05/20 | 1,701 | 1,727 | 1,701 | 1,713 | +0.88% | 208,000 | 1875億1936万 | -5.88% | 11.23 | 1.71 |
| 05/17 | 1,693 | 1,720 | 1,690 | 1,698 | -0.24% | 274,400 | 1858億7734万 | -7.11% | 11.13 | 1.69 |
| 05/16 | 1,742 | 1,746 | 1,698 | 1,702 | -2.35% | 583,300 | 1863億1521万 | -7.35% | 11.16 | 1.7 |
| 05/15 | 1,772 | 1,776 | 1,743 | 1,743 | -2.13% | 382,100 | 1908億342万 | -5.53% | 11.43 | 1.74 |
| 05/14 | 1,776 | 1,800 | 1,739 | 1,781 | -1.93% | 711,300 | 1949億6322万 | -3.83% | 11.68 | 1.78 |
| 05/13 | 1,825 | 1,827 | 1,802 | 1,816 | -0.06% | 247,100 | 1987億9461万 | -2.16% | 11.91 | 1.81 |
| 05/10 | 1,837 | 1,842 | 1,811 | 1,817 | -0.98% | 252,100 | 1989億408万 | -2.26% | 11.91 | 1.81 |
| 05/09 | 1,832 | 1,850 | 1,822 | 1,835 | +1.05% | 108,300 | 2008億7451万 | -1.4% | 12.03 | 1.83 |
| 05/08 | 1,819 | 1,828 | 1,812 | 1,816 | -0.66% | 191,700 | 1987億9461万 | -2.63% | 11.91 | 1.81 |
| 05/07 | 1,819 | 1,831 | 1,814 | 1,828 | +0.66% | 130,700 | 2001億823万 | -2.25% | 11.99 | 1.82 |
| 05/02 | 1,826 | 1,827 | 1,812 | 1,816 | -0.55% | 115,200 | 1987億9461万 | -3.09% | 11.91 | 1.81 |
| 05/01 | 1,843 | 1,843 | 1,819 | 1,826 | -0.92% | 128,500 | 1998億8929万 | -2.82% | 11.97 | 1.82 |
| 04/30 | 1,840 | 1,848 | 1,820 | 1,843 | +0.93% | 219,500 | 2017億5026万 | -2.18% | 12.08 | 1.84 |
| 04/26 | 1,818 | 1,831 | 1,795 | 1,826 | +0.33% | 357,000 | 1998億8929万 | -3.39% | 11.97 | 1.82 |
| 04/25 | 1,857 | 1,857 | 1,818 | 1,820 | -2.73% | 343,300 | 1992億3248万 | -4.06% | 11.93 | 1.82 |
| 04/24 | 1,867 | 1,872 | 1,854 | 1,871 | +0.48% | 203,000 | 2048億1537万 | -1.68% | 12.27 | 1.87 |
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 | 699 1,396 11/1 1,397 10/29 | 426 851 1/22 | 632,200 316,100 9/19 | - | - | +9.5% 4/10 | -25.64% 1/22 |
| 2009年 3月期 | 585 1,170 5/16 | 365 730 10/10 | 549,600 274,800 5/16 | - | - | +14.54% 12/8 | -23.97% 10/10 |
| 2010年 3月期 | 649 1,298 9/14 | 383 765 4/14 | 788,800 394,400 3/26 | - | - | +16.24% 7/1 | -13.22% 10/6 |
| 2011年 3月期 | 824 1,647 1/4 | 538 1,075 5/27 | 535,800 267,900 3/17 | 1098億647万 | 716億7089万 | +9.49% 6/22 | -19.37% 3/15 |
| 2012年 3月期 | 843 1,686 3/9 | 640 1,280 8/9 1,280 8/5 | 948,800 474,400 3/27 | 1124億662万 | 853億3836万 | +9.14% 8/31 | -6.66% 5/7 |
| 2013年 3月期 | 1,349 2,697 3/13 | 726 1,451 5/18 | 844,000 422,000 9/25 | 1798億1059万 | 967億3903万 | +13.34% 4/23 | -8.1% 5/18 |
| 2014年 3月期 | 1,608 3,215 3/28 | 1,186 2,371 6/7 | 671,000 335,500 7/12 | 1920億1587万 | 1580億7598万 | +9.28% 5/9 | -10.17% 5/16 |
| 2015年 3月期 | 1,930 3,860 3/3 | 1,382 2,763 5/21 | 682,800 341,400 9/25 | 2239億7650万 | 1608億7567万 | +11.58% 2/16 | -6.25% 10/17 |
| 2016年 3月期 | 2,590 5,180 2/1 | 1,870 3,740 4/1 | 5,837,400 2,918,700 1/28 | 2985億4515万 | 2170億1350万 | +11.64% 1/4 | -9.36% 8/25 |
| 2017年 3月期 | 2,428 4,855 4/1 | 1,930 3,860 9/16 | 2,726,600 1,363,300 9/16 | 2798億1404万 | 2224億6801万 | +9.09% 7/25 | -10.48% 8/22 |
| 2018年 3月期 | 3,035 6,070 1/17 | 2,198 4,395 4/6 | 618,000 309,000 11/7 | 3474億1159万 | 2524億2330万 | +11.12% 5/16 | -9.35% 2/13 |
| 2019年 3月期 | 2,970 5,940 5/9 | 2,418 4,835 8/14 | 830,400 415,200 9/25 | 3399億7114万 | 2767億2735万 | +6.45% 9/26 | -9.24% 5/17 |
| 2020年 3月期 | 2,990 5,980 4/1 | 1,330 2,660 3/19 | 920,800 460,400 3/10 | 3422億6051万 | 1522億4297万 | +14.45% 5/8 | -34.29% 3/19 |
| 2021年 3月期 | 2,290 4,580 3/11 | 1,246 2,491 4/6 | 1,422,600 711,300 4/6 | 2621億3263万 | 1425億7039万 | +20.42% 5/11 | -14.45% 6/29 |
| 2022年 3月期 | 2,298 4,595 4/12 | 1,545 3,090 1/27 | 2,639,400 1,319,700 4/28 | 2629億9114万 | 1691億2867万 | +9.89% 2/17 | -15.41% 12/2 |
| 2023年 3月期 | 2,255 4,510 3/29 | 1,620 3,240 4/13 | 747,000 373,500 9/28 | 4937億248万 | 1773億3880万 | +9.79% 5/30 | -6.4% 11/15 |
| 2024年 3月期 | 2,889 9/5 | 1,854 2/15 | 916,000 3/27 | 3162億5420万 | 2029億5441万 | +7.59% 7/27 | -12.88% 10/4 |
| 最新 | 1,720 2024/9/18 | 523,600 | 1882億8564万 | +3.8% 1,657 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -47%（0.53倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- 128%（2.28倍）
- 2000/12/29 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/29
- 71%（1.71倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- 87%（1.87倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/09/18 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
119円（1998/10/22） - 1347%（14.47倍）
1,720円（9/18）