株価チャート
株価
9/18
- 前日 (9/17)
- 7,032
- 始値
- 7,158
- 高値
- 7,170
- 安値
- 7,015
- 終値 +1.75%
- 7,155
- 出来高 -33.6%
- 299,800
乖離率
- 株価（5日）
移動平均値 - +0.24%
7,138 - 株価（25日）
移動平均値 - -8.21%
7,795 - 出来高（5日）
移動平均値 - -36.34%
470,960
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 | 7,158 | 7,170 | 7,015 | 7,155 | +1.75% | 299,800 | 3016億3105万 | -8.21% | 13.28 | 1.85 |
| 09/17 | 7,266 | 7,272 | 6,965 | 7,032 | -3.61% | 451,500 | 2964億4578万 | -9.97% | 13.05 | 1.81 |
| 09/13 | 7,195 | 7,388 | 7,184 | 7,295 | +1.11% | 431,400 | 3075億3298万 | -6.62% | 13.54 | 1.88 |
| 09/12 | 7,416 | 7,434 | 7,156 | 7,215 | +3.16% | 633,100 | 3041億6045万 | -7.45% | 13.39 | 1.86 |
| 09/11 | 6,922 | 7,129 | 6,910 | 6,994 | +1.27% | 539,000 | 2948億4382万 | -10.31% | 12.98 | 1.8 |
| 09/10 | 6,873 | 7,040 | 6,734 | 6,906 | +1.45% | 523,800 | 2911億3403万 | -11.35% | 12.81 | 1.78 |
| 09/09 | 6,580 | 6,879 | 6,468 | 6,807 | -2.48% | 999,100 | 2869億6052万 | -12.73% | 12.63 | 1.76 |
| 09/06 | 7,180 | 7,184 | 6,856 | 6,980 | -1.92% | 639,800 | 2942億5363万 | -11.35% | 12.95 | 1.8 |
| 09/05 | 7,301 | 7,417 | 7,007 | 7,117 | -3.34% | 775,400 | 3000億2909万 | -11.09% | 13.21 | 1.84 |
| 09/04 | 7,660 | 7,660 | 7,297 | 7,363 | -10.04% | 697,900 | 3103億9964万 | -9.52% | 13.66 | 1.9 |
| 09/03 | 8,161 | 8,229 | 8,024 | 8,185 | +0.38% | 288,700 | 3450億5243万 | -0.68% | 15.19 | 2.11 |
| 09/02 | 8,410 | 8,414 | 8,150 | 8,154 | -0.92% | 239,900 | 3437億4557万 | -1.97% | 15.13 | 2.1 |
| 08/30 | 8,314 | 8,390 | 8,160 | 8,230 | -0.64% | 437,800 | 3469億4948万 | -1.94% | 15.27 | 2.12 |
| 08/29 | 7,920 | 8,326 | 7,886 | 8,283 | +0.77% | 492,100 | 3491億8378万 | -2.3% | 15.37 | 2.14 |
| 08/28 | 8,045 | 8,220 | 8,005 | 8,220 | +2.18% | 309,300 | 3465億2791万 | -4.4% | 15.25 | 2.12 |
| 08/27 | 8,033 | 8,090 | 7,913 | 8,045 | -1.22% | 432,300 | 3391億5049万 | -7.85% | 14.93 | 2.08 |
| 08/26 | 8,240 | 8,280 | 8,109 | 8,144 | -2.63% | 335,600 | 3433億2401万 | -8.08% | 15.11 | 2.1 |
| 08/23 | 8,109 | 8,378 | 8,062 | 8,364 | +1.28% | 394,900 | 3525億9847万 | -7.08% | 15.52 | 2.16 |
| 08/22 | 8,305 | 8,389 | 8,153 | 8,258 | -0.8% | 683,800 | 3481億2987万 | -9.47% | 15.32 | 2.13 |
| 08/21 | 8,430 | 8,586 | 8,308 | 8,325 | -3.01% | 736,400 | 3509億5436万 | -10.27% | 15.45 | 2.15 |
| 08/20 | 8,850 | 8,850 | 8,522 | 8,583 | +0.34% | 504,200 | 3618億3079万 | -9.35% | 15.93 | 2.21 |
| 08/19 | 8,720 | 8,892 | 8,554 | 8,554 | -1.86% | 653,500 | 3606億824万 | -11.25% | 15.87 | 2.21 |
| 08/16 | 8,500 | 8,747 | 8,402 | 8,716 | +6.62% | 888,400 | 3674億3763万 | -11.38% | 16.17 | 2.25 |
| 08/15 | 7,785 | 8,330 | 7,782 | 8,175 | +5.01% | 916,700 | 3446億3086万 | -18.47% | 15.17 | 2.11 |
| 08/14 | 7,836 | 7,905 | 7,584 | 7,785 | +3.3% | 743,200 | 3281億8976万 | -23.94% | 14.45 | 2.01 |
| 08/13 | 7,271 | 7,536 | 7,205 | 7,536 | +6.74% | 774,200 | 3176億9274万 | -27.77% | 13.98 | 1.94 |
| 08/09 | 7,257 | 7,420 | 6,933 | 7,060 | +2.14% | 1,164,500 | 2976億2616万 | -33.61% | 13.1 | 1.82 |
| 08/08 | 6,972 | 7,083 | 6,560 | 6,912 | -4.61% | 1,073,900 | 2913億8697万 | -36.32% | 12.83 | 1.78 |
| 08/07 | 6,550 | 7,420 | 6,430 | 7,246 | +6.4% | 1,453,300 | 3054億6731万 | -34.62% | 13.45 | 1.87 |
| 08/06 | 7,003 | 7,490 | 6,134 | 6,810 | -4.8% | 3,243,000 | 2870億8699万 | -39.63% | 12.64 | 1.76 |
| 08/05 | 7,153 | 7,153 | 7,153 | 7,153 | -17.34% | 92,700 | 3015億4673万 | -37.75% | 13.27 | 1.85 |
| 08/02 | 9,319 | 9,340 | 8,653 | 8,653 | -15.66% | 951,500 | 3647億8176万 | -26.02% | 16.06 | 2.23 |
| 08/01 | 10,550 | 10,830 | 10,190 | 10,260 | -1.77% | 769,400 | 4325億2754万 | -13.37% | 19.04 | 2.65 |
| 07/31 | 9,580 | 10,600 | 9,564 | 10,445 | +5.07% | 754,600 | 4403億2653万 | -12.56% | 19.38 | 2.69 |
| 07/30 | 9,895 | 9,997 | 9,781 | 9,941 | -1.48% | 534,000 | 4190億7956万 | -17.32% | 18.45 | 2.56 |
| 07/29 | 10,020 | 10,260 | 9,964 | 10,090 | +0.55% | 501,000 | 4253億6091万 | -16.85% | 18.72 | 2.6 |
| 07/26 | 9,980 | 10,280 | 9,802 | 10,035 | -3% | 720,200 | 4230億4229万 | -18.01% | 18.62 | 2.59 |
| 07/25 | 10,695 | 10,700 | 10,310 | 10,345 | -8.41% | 520,300 | 4361億1086万 | -16.21% | 19.2 | 2.67 |
| 07/24 | 11,405 | 11,630 | 11,180 | 11,295 | -2.04% | 311,600 | 4761億5971万 | -9.17% | 20.96 | 2.91 |
| 07/23 | 11,830 | 11,830 | 11,390 | 11,530 | +2.22% | 382,600 | 4860億6653万 | -7.6% | 21.39 | 2.97 |
| 07/22 | 11,485 | 11,510 | 11,230 | 11,280 | -3.42% | 434,400 | 4755億1833万 | -9.69% | 20.93 | 2.91 |
| 07/19 | 11,395 | 11,925 | 11,380 | 11,680 | +2.64% | 565,800 | 4923億8069万 | -6.69% | 21.67 | 3.01 |
| 07/18 | 11,250 | 11,690 | 11,230 | 11,380 | -6.34% | 725,900 | 4797億3392万 | -9.15% | 21.12 | 2.94 |
| 07/17 | 13,170 | 13,195 | 12,100 | 12,150 | -7.18% | 567,600 | 5121億9395万 | -3.12% | 22.55 | 3.13 |
| 07/16 | 12,825 | 13,115 | 12,610 | 13,090 | +2.11% | 256,900 | 5518億2048万 | +4.55% | 24.29 | 3.38 |
| 07/12 | 12,950 | 13,200 | 12,735 | 12,820 | -4.97% | 436,200 | 5404億3839万 | +2.98% | 23.79 | 3.31 |
| 07/11 | 13,750 | 13,800 | 13,455 | 13,490 | -0.18% | 270,000 | 5686億8283万 | +9.08% | 25.03 | 3.48 |
| 07/10 | 13,420 | 13,580 | 13,290 | 13,515 | +0.93% | 400,800 | 5697億3673万 | +10.24% | 25.08 | 3.49 |
| 07/09 | 13,000 | 13,395 | 12,920 | 13,390 | +5.1% | 524,100 | 5644億6724万 | +10.36% | 24.85 | 3.45 |
| 07/08 | 12,845 | 12,990 | 12,705 | 12,740 | +1.64% | 441,000 | 5370億6592万 | +5.89% | 23.64 | 3.29 |
| 07/05 | 12,670 | 12,740 | 12,505 | 12,535 | -0.52% | 222,900 | 5284億2396万 | +4.74% | 23.26 | 3.23 |
| 07/04 | 12,600 | 12,845 | 12,540 | 12,600 | +0.04% | 296,100 | 5311億6410万 | +5.77% | 23.38 | 3.25 |
| 07/03 | 12,300 | 12,780 | 12,220 | 12,595 | +3.28% | 510,700 | 5309億5332万 | +6.26% | 23.37 | 3.25 |
| 07/02 | 12,030 | 12,215 | 12,015 | 12,195 | +0.99% | 217,400 | 5140億9096万 | +3.36% | 22.63 | 3.15 |
| 07/01 | 12,375 | 12,385 | 11,990 | 12,075 | -1.79% | 325,400 | 5090億3226万 | +2.65% | 22.41 | 3.11 |
| 06/28 | 12,340 | 12,465 | 12,215 | 12,295 | -0.04% | 280,400 | 5183億655万 | +4.83% | 22.81 | 3.17 |
| 06/27 | 12,745 | 12,745 | 12,270 | 12,300 | -4.06% | 384,700 | 5185億1733万 | +5.3% | 22.82 | 3.17 |
| 06/26 | 12,685 | 12,840 | 12,595 | 12,820 | +3.18% | 442,800 | 5404億3839万 | +10.02% | 23.79 | 3.31 |
| 06/25 | 12,320 | 12,440 | 12,110 | 12,425 | -2.17% | 384,300 | 5237億8682万 | +7.39% | 23.06 | 3.2 |
| 06/24 | 12,550 | 12,775 | 12,420 | 12,700 | -0.08% | 321,300 | 5353億7968万 | +10.3% | 23.57 | 3.28 |
| 06/21 | 12,280 | 12,750 | 12,155 | 12,710 | -0.16% | 434,500 | 5355億4577万 | +11.18% | 23.58 | 3.28 |
| 06/20 | 12,385 | 12,770 | 12,385 | 12,730 | +1.64% | 373,300 | 5363億8849万 | +12.1% | 23.62 | 3.28 |
| 06/19 | 12,600 | 12,860 | 12,345 | 12,525 | +1.09% | 535,600 | 5277億5065万 | +10.93% | 23.24 | 3.23 |
| 06/18 | 11,990 | 12,515 | 11,950 | 12,390 | +4.78% | 607,800 | 5220億6232万 | +10.44% | 22.99 | 3.19 |
| 06/17 | 11,890 | 11,950 | 11,600 | 11,825 | -1.34% | 250,900 | 4982億5561万 | +5.93% | 21.94 | 3.05 |
| 06/14 | 11,840 | 12,075 | 11,755 | 11,985 | +0.93% | 426,000 | 5049億9733万 | +7.53% | 22.24 | 3.09 |
| 06/13 | 11,900 | 11,950 | 11,655 | 11,875 | +0.98% | 289,000 | 5003億6239万 | +7.05% | 22.03 | 3.06 |
| 06/12 | 11,630 | 11,760 | 11,485 | 11,760 | +1.29% | 278,700 | 4955億1678万 | +6.43% | 21.82 | 3.03 |
| 06/11 | 11,625 | 11,895 | 11,530 | 11,610 | +2.52% | 457,700 | 4891億9641万 | +5.42% | 21.54 | 2.99 |
| 06/10 | 10,825 | 11,325 | 10,780 | 11,325 | +5.1% | 301,200 | 4771億8771万 | +3.1% | 21.01 | 2.92 |
| 06/07 | 10,900 | 10,990 | 10,755 | 10,775 | -0.23% | 214,500 | 4540億1304万 | -1.54% | 19.99 | 2.78 |
| 06/06 | 10,890 | 10,910 | 10,710 | 10,800 | +4.3% | 364,300 | 4550億6643万 | -1.26% | 20.04 | 2.78 |
| 06/05 | 10,685 | 10,760 | 10,295 | 10,355 | -4.47% | 333,900 | 4363億1601万 | -5.23% | 19.21 | 2.67 |
| 06/04 | 11,050 | 11,140 | 10,785 | 10,840 | -2.74% | 258,900 | 4567億5186万 | -0.85% | 20.11 | 2.79 |
| 06/03 | 11,270 | 11,295 | 10,935 | 11,145 | -0.27% | 289,200 | 4696億327万 | +2.14% | 20.68 | 2.87 |
| 05/31 | 11,080 | 11,180 | 10,835 | 11,175 | +0.72% | 332,600 | 4708億6735万 | +2.58% | 20.74 | 2.88 |
| 05/30 | 11,010 | 11,160 | 10,860 | 11,095 | -1.11% | 263,300 | 4674億9649万 | +2.23% | 20.59 | 2.86 |
| 05/29 | 11,325 | 11,530 | 11,195 | 11,220 | -0.93% | 312,700 | 4727億6346万 | +3.72% | 20.82 | 2.89 |
| 05/28 | 11,160 | 11,335 | 11,065 | 11,325 | +0.89% | 268,600 | 4771億8771万 | +4.86% | 21.01 | 2.92 |
| 05/27 | 11,250 | 11,440 | 11,160 | 11,225 | +1.13% | 249,000 | 4729億7414万 | +3.87% | 20.83 | 2.89 |
| 05/24 | 11,400 | 11,540 | 11,100 | 11,100 | -3.94% | 411,100 | 4677億716万 | +2.67% | 20.6 | 2.86 |
| 05/23 | 11,320 | 11,555 | 11,200 | 11,555 | +7.19% | 664,800 | 4868億7894万 | +6.84% | 21.44 | 2.98 |
| 05/22 | 10,875 | 10,975 | 10,690 | 10,780 | -2.13% | 262,600 | 4542億2371万 | -0.35% | 20 | 2.78 |
| 05/21 | 10,700 | 11,220 | 10,690 | 11,015 | +3.28% | 449,800 | 4637億7975万 | +1.44% | 20.44 | 2.84 |
| 05/20 | 10,780 | 10,860 | 10,600 | 10,665 | -1.39% | 236,600 | 4490億4322万 | -2.02% | 19.79 | 2.75 |
| 05/17 | 11,080 | 11,100 | 10,740 | 10,815 | -2.44% | 300,600 | 4553億5888万 | -0.97% | 20.07 | 2.79 |
| 05/16 | 11,250 | 11,440 | 11,050 | 11,085 | +3.31% | 364,100 | 4667億2706万 | +1.18% | 20.57 | 2.86 |
| 05/15 | 11,450 | 11,450 | 10,730 | 10,730 | -2.41% | 432,000 | 4517億8000万 | -2.22% | 19.91 | 2.76 |
| 05/14 | 11,480 | 11,490 | 10,520 | 10,995 | -3.55% | 707,700 | 4629億3766万 | -0.05% | 20.4 | 2.83 |
| 05/13 | 11,730 | 11,730 | 10,985 | 11,400 | +6.94% | 717,900 | 4799億8994万 | +3.29% | 21.15 | 2.94 |
| 05/10 | 10,470 | 10,820 | 10,420 | 10,660 | -1.02% | 556,500 | 4488億3270万 | -3.45% | 19.78 | 2.75 |
| 05/09 | 10,610 | 10,895 | 10,610 | 10,770 | -0.78% | 191,800 | 4534億6418万 | -2.81% | 19.98 | 2.77 |
| 05/08 | 10,900 | 10,955 | 10,755 | 10,855 | -0.6% | 199,400 | 4570億4305万 | -2.27% | 20.14 | 2.8 |
| 05/07 | 10,585 | 10,920 | 10,465 | 10,920 | +6.17% | 585,900 | 4597億7984万 | -2.15% | 20.26 | 2.81 |
| 05/02 | 10,340 | 10,415 | 10,195 | 10,285 | -3.34% | 534,500 | 4330億4355万 | -8.1% | 19.08 | 2.65 |
| 05/01 | 10,410 | 10,720 | 10,360 | 10,640 | +1.33% | 351,800 | 4479億9061万 | -5.48% | 19.74 | 2.74 |
| 04/30 | 10,560 | 10,620 | 10,390 | 10,500 | -0.24% | 326,800 | 4420億9600万 | -7.17% | 19.48 | 2.7 |
| 04/26 | 10,615 | 10,635 | 10,290 | 10,525 | +2.23% | 319,900 | 4431億4861万 | -7.45% | 19.53 | 2.71 |
| 04/25 | 10,420 | 10,700 | 10,230 | 10,295 | -3.92% | 415,200 | 4334億6460万 | -9.98% | 19.1 | 2.65 |
| 04/24 | 10,450 | 10,750 | 10,380 | 10,715 | +5.57% | 370,700 | 4511億4844万 | -6.74% | 19.88 | 2.76 |
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 | 4,900 6/22 | 1,627 3/17 | 2,977,200 9/20 | - | - | +11.77% 12/6 | -30.74% 9/25 |
| 2009年 3月期 | 2,160 5/7 | 677 2/23 | 1,348,500 5/15 | - | - | +26.04% 4/20 | -30.74% 10/10 |
| 2010年 3月期 | 1,646 3/30 | 806 4/1 | 1,114,700 4/17 | - | - | +20.78% 1/14 | -16.32% 11/27 |
| 2011年 3月期 | 1,698 4/12 | 991 9/1 | 1,306,700 2/14 | 700億2735万 | 408億6991万 | +19.49% 2/18 | -22.56% 3/15 |
| 2012年 3月期 | 1,797 2/29 | 1,117 8/23 | 745,000 6/10 | 741億1022万 | 460億6628万 | +11.12% 10/11 | -14.24% 8/8 |
| 2013年 3月期 | 2,093 3/21 | 962 10/10 | 992,500 2/15 | 863億1758万 | 396億7391万 | +14.39% 11/1 | -14.41% 6/4 |
| 2014年 3月期 | 2,528 5/23 | 1,635 10/8 | 569,800 12/11 | 1042億5745万 | 674億2916万 | +17.48% 5/15 | -12.83% 2/4 |
| 2015年 3月期 | 2,985 3/23 3/13 | 1,610 10/17 | 1,698,100 11/12 | 1232億7118万 | 664億6592万 | +24.04% 11/18 | -11.23% 10/17 |
| 2016年 3月期 | 2,987 6/1 | 1,970 2/12 | 809,300 4/17 | 1234億8461万 | 816億209万 | +10.06% 10/29 | -18.44% 2/12 |
| 2017年 3月期 | 3,965 2/14 | 2,038 4/8 | 804,200 11/14 | 1643億3569万 | 844億2085万 | +13.05% 11/17 | -8.88% 4/17 |
| 2018年 3月期 | 5,130 11/15 | 3,165 4/17 | 1,253,000 11/15 | 2131億3190万 | 1313億2338万 | +13.57% 11/15 | -11.1% 2/9 |
| 2019年 3月期 | 4,690 5/16 | 2,430 10/26 | 1,735,700 11/14 | 1949億9088万 | 1010億7799万 | +18.63% 11/21 | -20.17% 12/25 |
| 2020年 3月期 | 4,385 1/14 | 2,400 3/23 | 620,200 3/13 | 1827億4435万 | 1000億2019万 | +12.81% 7/2 | -27.7% 3/16 |
| 2021年 3月期 | 5,550 1/14 | 2,767 4/6 | 809,600 11/12 | 2315億4977万 | 1153億7056万 | +20.24% 11/16 | -9.48% 2/8 |
| 2022年 3月期 | 5,740 6/7 | 4,025 10/5 | 1,302,600 11/4 | 2397億6141万 | 1683億8740万 | +16.61% 11/8 | -13.88% 10/5 |
| 2023年 3月期 | 5,180 3/9 | 4,100 11/4 | 1,167,300 11/4 | 2170億5899万 | 1717億5794万 | +9.66% 5/18 | -9.24% 6/20 |
| 2024年 3月期 | 12,695 3/8 | 4,885 4/6 | 1,563,300 8/3 | 5340億6698万 | 2046億9752万 | +21.6% 3/6 | -11.79% 4/23 |
| 最新 | 7,155 2024/9/18 | 299,800 | 3016億3105万 | -8.21% 7,795 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 36%（1.36倍）
- 1985/12/28 vs 1984/12/28
- -34%（0.66倍）
- 1986/12/27 vs 1985/12/28
- -30%（0.7倍）
- 1987/12/28 vs 1986/12/27
- -12%（0.88倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- 30%（1.3倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- 42%（1.42倍）
- 1996/12/30 vs 1995/12/29
- -34%（0.66倍）
- 1997/12/30 vs 1996/12/30
- 139%（2.39倍）
- 1998/12/30 vs 1997/12/30
- 54%（1.54倍）
- 1999/12/30 vs 1998/12/30
- 267%（3.67倍）
- 2000/12/29 vs 1999/12/30
- -61%（0.39倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -40%（0.6倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -51%（0.49倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 28%（1.28倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 103%（2.03倍）
- 2024/09/18 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
670円（1992/11/18） - 968%（10.68倍）
7,155円（9/18）