株価チャート
株価
9/18
- 前日 (9/17)
- 1,178
- 始値
- 1,184
- 高値
- 1,188
- 安値
- 1,168
- 終値 +0.34%
- 1,182
- 出来高 -34.5%
- 67,200
乖離率
- 株価（5日）
移動平均値 - +0.77%
1,173 - 株価（25日）
移動平均値 - +3.96%
1,137 - 出来高（5日）
移動平均値 - -49%
131,760
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 | 1,184 | 1,188 | 1,168 | 1,182 | +0.34% | 67,200 | 895億4651万 | +3.96% | 10.33 | 1.58 |
| 09/17 | 1,182 | 1,182 | 1,163 | 1,178 | +0.86% | 102,600 | 892億4347万 | +4.06% | 10.3 | 1.58 |
| 09/13 | 1,173 | 1,182 | 1,162 | 1,168 | -0.6% | 155,600 | 884億8589万 | +3.55% | 10.21 | 1.56 |
| 09/12 | 1,171 | 1,194 | 1,170 | 1,175 | +1.21% | 218,600 | 890億1620万 | +4.63% | 10.27 | 1.57 |
| 09/11 | 1,175 | 1,176 | 1,154 | 1,161 | -1.44% | 114,800 | 879億5558万 | +3.85% | 10.15 | 1.55 |
| 09/10 | 1,177 | 1,195 | 1,172 | 1,178 | +0.08% | 131,900 | 892億4347万 | +5.84% | 10.3 | 1.58 |
| 09/09 | 1,160 | 1,180 | 1,155 | 1,177 | +0.17% | 112,100 | 891億6771万 | +6.52% | 10.29 | 1.58 |
| 09/06 | 1,174 | 1,186 | 1,169 | 1,175 | +1.03% | 143,100 | 890億1620万 | +6.82% | 10.27 | 1.57 |
| 09/05 | 1,131 | 1,173 | 1,131 | 1,163 | +3.1% | 201,200 | 881億710万 | +5.92% | 10.17 | 1.56 |
| 09/04 | 1,105 | 1,135 | 1,105 | 1,128 | +0.8% | 149,400 | 854億5555万 | +2.73% | 9.86 | 1.51 |
| 09/03 | 1,107 | 1,123 | 1,107 | 1,119 | +0.63% | 85,400 | 847億7372万 | +1.82% | 9.78 | 1.5 |
| 09/02 | 1,121 | 1,127 | 1,106 | 1,112 | -0.98% | 104,000 | 842億4341万 | +1.09% | 9.72 | 1.49 |
| 08/30 | 1,123 | 1,131 | 1,117 | 1,123 | -0.44% | 271,400 | 850億7676万 | +1.91% | 9.82 | 1.5 |
| 08/29 | 1,139 | 1,139 | 1,118 | 1,128 | -0.97% | 124,600 | 854億5555万 | +2.36% | 9.86 | 1.51 |
| 08/28 | 1,129 | 1,139 | 1,129 | 1,139 | -0.35% | 100,200 | 862億8889万 | +3.26% | 9.96 | 1.52 |
| 08/27 | 1,132 | 1,144 | 1,128 | 1,143 | +1.33% | 112,900 | 865億9193万 | +3.53% | 9.99 | 1.53 |
| 08/26 | 1,127 | 1,139 | 1,122 | 1,128 | +0.09% | 107,100 | 854億5555万 | +2.17% | 9.86 | 1.51 |
| 08/23 | 1,121 | 1,136 | 1,121 | 1,127 | 0% | 109,600 | 853億7979万 | +1.9% | 9.85 | 1.51 |
| 08/22 | 1,120 | 1,127 | 1,114 | 1,127 | 0% | 95,500 | 853億7979万 | +1.81% | 9.85 | 1.51 |
| 08/21 | 1,120 | 1,130 | 1,119 | 1,127 | +0.45% | 102,800 | 853億7979万 | +1.62% | 9.85 | 1.51 |
| 08/20 | 1,102 | 1,128 | 1,102 | 1,122 | +1.81% | 105,400 | 850億100万 | +1.08% | 9.81 | 1.5 |
| 08/19 | 1,096 | 1,122 | 1,091 | 1,102 | +1.1% | 169,100 | 834億8583万 | -0.9% | 9.63 | 1.47 |
| 08/16 | 1,080 | 1,092 | 1,080 | 1,090 | +1.58% | 112,000 | 825億7673万 | -2.24% | 9.53 | 1.46 |
| 08/15 | 1,076 | 1,080 | 1,065 | 1,073 | +0.28% | 85,600 | 812億8883万 | -3.94% | 9.38 | 1.44 |
| 08/14 | 1,069 | 1,074 | 1,060 | 1,070 | +0.38% | 75,900 | 810億6156万 | -4.55% | 9.35 | 1.43 |
| 08/13 | 1,068 | 1,073 | 1,055 | 1,066 | -0.28% | 207,700 | 807億5852万 | -5.16% | 9.32 | 1.43 |
| 08/09 | 1,080 | 1,084 | 1,054 | 1,069 | +1.81% | 208,600 | 809億8580万 | -5.15% | 9.35 | 1.43 |
| 08/08 | 1,026 | 1,071 | 1,026 | 1,050 | +0.77% | 166,200 | 795億4639万 | -7.16% | 9.18 | 1.41 |
| 08/07 | 1,026 | 1,072 | 1,017 | 1,042 | -0.76% | 245,700 | 789億4032万 | -8.11% | 9.11 | 1.39 |
| 08/06 | 1,030 | 1,058 | 1,016 | 1,050 | +8.25% | 261,200 | 795億4639万 | -7.81% | 9.18 | 1.41 |
| 08/05 | 1,044 | 1,052 | 970 | 970 | -8.66% | 369,900 | 734億8571万 | -15.14% | 8.48 | 1.3 |
| 08/02 | 1,107 | 1,115 | 1,058 | 1,062 | -5.52% | 278,900 | 804億5549万 | -7.57% | 9.28 | 1.42 |
| 08/01 | 1,180 | 1,198 | 1,109 | 1,124 | -3.44% | 254,900 | 851億5252万 | -2.52% | 9.83 | 1.5 |
| 07/31 | 1,140 | 1,164 | 1,136 | 1,164 | +2.11% | 206,900 | 881億8285万 | +0.95% | 10.18 | 1.56 |
| 07/30 | 1,153 | 1,153 | 1,139 | 1,140 | -1.13% | 140,900 | 863億6465万 | -0.96% | 9.97 | 1.53 |
| 07/29 | 1,162 | 1,162 | 1,143 | 1,153 | +0.35% | 214,000 | 873億4951万 | +0.26% | 10.08 | 1.54 |
| 07/26 | 1,150 | 1,159 | 1,143 | 1,149 | +0.79% | 127,500 | 870億4648万 | +0.09% | 10.05 | 1.54 |
| 07/25 | 1,138 | 1,147 | 1,134 | 1,140 | -0.44% | 136,600 | 863億6465万 | -0.44% | 9.97 | 1.53 |
| 07/24 | 1,151 | 1,161 | 1,145 | 1,145 | -1.55% | 114,400 | 867億4344万 | +0.26% | 10.01 | 1.53 |
| 07/23 | 1,165 | 1,166 | 1,155 | 1,163 | +0.87% | 71,200 | 881億710万 | +2.11% | 10.17 | 1.56 |
| 07/22 | 1,164 | 1,168 | 1,151 | 1,153 | -0.86% | 113,600 | 873億4951万 | +1.59% | 10.08 | 1.54 |
| 07/19 | 1,172 | 1,180 | 1,157 | 1,163 | -0.51% | 104,300 | 881億710万 | +2.74% | 10.17 | 1.56 |
| 07/18 | 1,155 | 1,190 | 1,151 | 1,169 | +0.6% | 201,600 | 885億6165万 | +3.63% | 10.22 | 1.56 |
| 07/17 | 1,172 | 1,174 | 1,159 | 1,162 | -0.43% | 118,700 | 880億3134万 | +3.29% | 10.16 | 1.56 |
| 07/16 | 1,170 | 1,177 | 1,160 | 1,167 | +0.52% | 124,000 | 884億1013万 | +3.92% | 10.2 | 1.56 |
| 07/12 | 1,167 | 1,182 | 1,158 | 1,161 | -0.68% | 241,700 | 879億5558万 | +3.66% | 10.15 | 1.55 |
| 07/11 | 1,172 | 1,174 | 1,164 | 1,169 | +0.78% | 166,300 | 885億6165万 | +4.56% | 10.22 | 1.56 |
| 07/10 | 1,153 | 1,160 | 1,144 | 1,160 | +0.35% | 137,000 | 878億7982万 | +4.13% | 10.14 | 1.55 |
| 07/09 | 1,152 | 1,164 | 1,149 | 1,156 | +0.43% | 149,300 | 875億7679万 | +3.96% | 10.11 | 1.55 |
| 07/08 | 1,151 | 1,156 | 1,146 | 1,151 | +0.26% | 136,700 | 871億9799万 | +3.6% | 10.06 | 1.54 |
| 07/05 | 1,150 | 1,157 | 1,148 | 1,148 | -0.43% | 66,500 | 869億7072万 | +3.42% | 10.04 | 1.54 |
| 07/04 | 1,148 | 1,160 | 1,148 | 1,153 | +0.96% | 94,700 | 873億4951万 | +3.87% | 10.08 | 1.54 |
| 07/03 | 1,146 | 1,146 | 1,133 | 1,142 | -0.95% | 123,700 | 865億1617万 | +2.98% | 9.98 | 1.53 |
| 07/02 | 1,150 | 1,164 | 1,140 | 1,153 | +0.52% | 176,100 | 873億4951万 | +4.06% | 10.08 | 1.54 |
| 07/01 | 1,145 | 1,156 | 1,145 | 1,147 | +1.24% | 168,200 | 868億9496万 | +3.71% | 10.03 | 1.54 |
| 06/28 | 1,143 | 1,143 | 1,131 | 1,133 | -1.31% | 128,900 | 858億3434万 | +2.53% | 9.91 | 1.62 |
| 06/27 | 1,137 | 1,155 | 1,131 | 1,148 | +1.68% | 166,000 | 869億7072万 | +3.89% | 10.04 | 1.65 |
| 06/26 | 1,142 | 1,142 | 1,124 | 1,129 | -0.09% | 152,900 | 855億3131万 | +2.26% | 9.87 | 1.62 |
| 06/25 | 1,108 | 1,134 | 1,108 | 1,130 | +1.89% | 220,300 | 856億707万 | +2.45% | 9.88 | 1.62 |
| 06/24 | 1,110 | 1,118 | 1,106 | 1,109 | +1.46% | 182,300 | 840億1614万 | +0.45% | 9.7 | 1.59 |
| 06/21 | 1,088 | 1,103 | 1,084 | 1,093 | +0.64% | 705,500 | 828億400万 | -1.18% | 9.56 | 1.57 |
| 06/20 | 1,065 | 1,086 | 1,065 | 1,086 | +1.59% | 134,000 | 822億7369万 | -2.16% | 9.49 | 1.56 |
| 06/19 | 1,061 | 1,069 | 1,059 | 1,069 | +0.56% | 98,600 | 809億8580万 | -4.04% | 9.35 | 1.53 |
| 06/18 | 1,080 | 1,080 | 1,063 | 1,063 | -0.37% | 120,800 | 805億3125万 | -4.92% | 9.29 | 1.52 |
| 06/17 | 1,076 | 1,076 | 1,058 | 1,067 | -1.2% | 165,100 | 808億3428万 | -4.99% | 9.33 | 1.53 |
| 06/14 | 1,062 | 1,087 | 1,062 | 1,080 | +1.41% | 180,700 | 818億1914万 | -4.42% | 9.44 | 1.55 |
| 06/13 | 1,084 | 1,085 | 1,064 | 1,065 | -1.75% | 132,000 | 806億8277万 | -6.25% | 9.31 | 1.53 |
| 06/12 | 1,101 | 1,101 | 1,077 | 1,084 | -1.72% | 190,600 | 821億2218万 | -5.08% | 9.48 | 1.55 |
| 06/11 | 1,100 | 1,108 | 1,097 | 1,103 | -0.18% | 73,900 | 835億6159万 | -3.84% | 9.64 | 1.58 |
| 06/10 | 1,096 | 1,112 | 1,092 | 1,105 | +0.91% | 95,900 | 837億1310万 | -4.16% | 9.66 | 1.58 |
| 06/07 | 1,079 | 1,095 | 1,075 | 1,095 | +1.58% | 187,500 | 829億5552万 | -5.52% | 9.57 | 1.57 |
| 06/06 | 1,108 | 1,109 | 1,074 | 1,078 | -3.06% | 300,300 | 816億6763万 | -7.15% | 9.42 | 1.55 |
| 06/05 | 1,120 | 1,124 | 1,109 | 1,112 | -1.42% | 262,900 | 842億4341万 | -4.55% | 9.72 | 1.59 |
| 06/04 | 1,130 | 1,138 | 1,121 | 1,128 | -0.88% | 257,600 | 854億5555万 | -3.34% | 9.86 | 1.62 |
| 06/03 | 1,139 | 1,141 | 1,127 | 1,138 | -0.09% | 131,100 | 862億1313万 | -2.49% | 9.95 | 1.63 |
| 05/31 | 1,122 | 1,139 | 1,112 | 1,139 | +1.97% | 259,900 | 862億8889万 | -2.48% | 9.96 | 1.63 |
| 05/30 | 1,108 | 1,117 | 1,099 | 1,117 | -0.27% | 97,400 | 846億2221万 | -4.45% | 9.77 | 1.6 |
| 05/29 | 1,115 | 1,131 | 1,115 | 1,120 | +0.45% | 115,100 | 848億4948万 | -4.27% | 9.79 | 1.61 |
| 05/28 | 1,115 | 1,129 | 1,115 | 1,115 | -0.62% | 111,400 | 844億7069万 | -4.78% | 9.75 | 1.6 |
| 05/27 | 1,145 | 1,145 | 1,108 | 1,122 | -1.06% | 125,700 | 850億100万 | -4.27% | 9.81 | 1.61 |
| 05/24 | 1,115 | 1,144 | 1,115 | 1,134 | +1.43% | 142,300 | 859億1010万 | -3.32% | 9.91 | 1.63 |
| 05/23 | 1,111 | 1,133 | 1,109 | 1,118 | +0.9% | 150,300 | 846億9796万 | -4.77% | 9.77 | 1.6 |
| 05/22 | 1,137 | 1,138 | 1,107 | 1,108 | -3.65% | 227,600 | 839億4038万 | -5.86% | 9.69 | 1.59 |
| 05/21 | 1,170 | 1,179 | 1,146 | 1,150 | -1.88% | 125,400 | 871億2224万 | -2.46% | 10.05 | 1.65 |
| 05/20 | 1,181 | 1,189 | 1,169 | 1,172 | -1.01% | 109,500 | 887億8892万 | -0.68% | 10.25 | 1.68 |
| 05/17 | 1,177 | 1,199 | 1,172 | 1,184 | +0.08% | 99,000 | 896億9802万 | +0.34% | 10.35 | 1.7 |
| 05/16 | 1,197 | 1,204 | 1,177 | 1,183 | +0.51% | 113,300 | 896億2227万 | +0.34% | 10.34 | 1.7 |
| 05/15 | 1,200 | 1,200 | 1,174 | 1,177 | -1.34% | 114,000 | 891億6771万 | -0.17% | 10.29 | 1.69 |
| 05/14 | 1,211 | 1,219 | 1,187 | 1,193 | -2.21% | 114,000 | 903億7985万 | +1.27% | 10.43 | 1.71 |
| 05/13 | 1,228 | 1,236 | 1,211 | 1,220 | -1.45% | 109,500 | 924億2533万 | +3.74% | 10.67 | 1.75 |
| 05/10 | 1,235 | 1,239 | 1,217 | 1,238 | +1.23% | 150,300 | 937億8898万 | +5.45% | 10.82 | 1.78 |
| 05/09 | 1,205 | 1,242 | 1,205 | 1,223 | +1.49% | 145,100 | 926億5260万 | +4.44% | 10.69 | 1.75 |
| 05/08 | 1,250 | 1,250 | 1,205 | 1,205 | -3.68% | 152,100 | 912億8895万 | +2.99% | 10.53 | 1.73 |
| 05/07 | 1,242 | 1,258 | 1,233 | 1,251 | 0% | 227,600 | 947億7384万 | +6.92% | 10.94 | 1.79 |
| 05/02 | 1,250 | 1,300 | 1,231 | 1,251 | +7.84% | 843,000 | 947億7384万 | +7.01% | 10.94 | 1.79 |
| 05/01 | 1,165 | 1,171 | 1,156 | 1,160 | -0.43% | 178,700 | 878億7982万 | -0.77% | 10.14 | 1.66 |
| 04/30 | 1,179 | 1,179 | 1,160 | 1,165 | +0.34% | 149,300 | 882億5861万 | -0.6% | 10.18 | 1.67 |
| 04/26 | 1,138 | 1,170 | 1,132 | 1,161 | +1.57% | 700,800 | 879億5558万 | -1.36% | 10.15 | 1.66 |
| 04/25 | 1,150 | 1,153 | 1,142 | 1,143 | -1.3% | 108,900 | 865億9193万 | -3.22% | 9.99 | 1.64 |
| 04/24 | 1,149 | 1,167 | 1,149 | 1,158 | +0.87% | 178,500 | 877億2830万 | -2.36% | 10.12 | 1.66 |
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 | 101 810 7/2 810 6/28 他2件 | 68 540 11/21 | 404,000 50,500 11/21 | - | - | +4.1% 6/21 | -20.25% 11/21 |
| 2009年 3月期 | 73 580 5/20 | 36 295 10/24 290 10/10 | 180,000 22,500 3/24 | - | - | +11.02% 12/1 | -22.63% 10/10 |
| 2010年 3月期 | 82 653 9/1 | 43 342 4/13 342 4/10 他2件 | 666,400 83,300 8/3 | - | - | +27.91% 7/7 | -10.01% 11/19 |
| 2011年 3月期 | 77 618 3/25 | 57 458 3/15 | 415,200 51,900 5/21 | 69億8463万 | 51億7631万 | +17.09% 5/2 | -12.84% 3/15 |
| 2012年 3月期 | 79 630 5/6 | 62 502 4/28 500 4/27 他3件 | 685,600 85,700 5/2 | 71億2026万 | 56億1709万 | +10.47% 5/11 | -5.99% 4/11 |
| 2013年 3月期 | 76 610 3/26 | 60 485 6/15 483 6/6 他2件 | 228,800 28,600 3/25 | 68億9422万 | 54億5886万 | +5.64% 1/16 | -5.09% 5/15 |
| 2014年 3月期 | 121 965 2/26 | 67 533 6/7 | 1,258,400 157,300 10/18 | 109億690万 | 60億2396万 | +24.44% 2/25 | -18.3% 4/11 |
| 2015年 3月期 | 241 1,931 3/11 | 77 615 5/13 | 4,848,800 606,100 10/28 | 218億2512万 | 69億5103万 | +56.46% 11/20 | -10.76% 5/9 |
| 2016年 3月期 | 459 1,835 3/30 | 211 1,685 4/14 | 3,450,400 431,300 8/4 | 414億8016万 | 190億4470万 | +44.63% 5/9 | -17.12% 8/25 |
| 2017年 3月期 | 1,480 5,920 10/20 | 407 1,629 4/6 1,629 4/4 | 3,893,200 1,946,600 2/3 | 1338億2156万 | 368億2353万 | +44.51% 5/16 | -13.97% 2/7 |
| 2018年 3月期 | 3,780 3/9 | 1,046 2,091 4/7 | 8,816,000 4,408,000 5/1 | 3417億8750万 | 945億3408万 | +38.53% 5/26 | -19.82% 11/7 |
| 2019年 3月期 | 3,280 4/27 | 1,276 12/25 | 4,323,100 5/7 | 2965億7752万 | 1153億7588万 | +13.53% 2/26 | -27.2% 10/26 |
| 2020年 3月期 | 2,065 5/22 | 1,051 3/19 | 3,339,900 11/6 | 1867億1725万 | 897億7639万 | +10.25% 3/27 | -19.36% 3/19 |
| 2021年 3月期 | 1,668 1/12 | 1,160 4/22 | 729,500 1/28 | 1424億8051万 | 990億8717万 | +11.52% 12/10 | -11.94% 2/24 |
| 2022年 3月期 | 1,608 5/7 | 983 1/31 | 917,700 10/28 | 1373億5532万 | 839億6783万 | +11.49% 3/1 | -10.05% 11/30 |
| 2023年 3月期 | 1,132 4/8 | 880 6/20 | 951,200 8/1 | 966億9541万 | 751億6957万 | +12.43% 8/1 | -15.21% 5/12 |
| 2024年 3月期 | 1,357 2/5 | 887 4/6 | 1,338,700 8/3 | 1125億2240万 | 735億5001万 | +15.71% 5/15 | -7.7% 4/2 |
| 最新 | 1,182 2024/9/18 | 67,200 | 895億4651万 | +3.96% 1,137 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 147%（2.47倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- -59%（0.41倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 97%（1.97倍）
- 2015/12/30 vs 2014/12/30
- 84%（1.84倍）
- 2016/12/30 vs 2015/12/30
- 276%（3.76倍）
- 2017/12/29 vs 2016/12/30
- 102%（2.02倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/09/18 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
37円（2008/10/24） - 3105%（32.05倍）
1,182円（9/18）