株価チャート
株価
9/18
- 前日 (9/17)
- 1,445
- 始値
- 1,455
- 高値
- 1,464
- 安値
- 1,436
- 終値 +0.9%
- 1,458
- 出来高 -1.53%
- 367,700
乖離率
- 株価（5日）
移動平均値 - +0.48%
1,451 - 株価（25日）
移動平均値 - -2.54%
1,496 - 出来高（5日）
移動平均値 - -18.37%
450,460
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 | 1,455 | 1,464 | 1,436 | 1,458 | +0.9% | 367,700 | 1580億2189万 | -2.54% | 16.18 | 1.39 |
| 09/17 | 1,457 | 1,465 | 1,415 | 1,445 | 0% | 373,400 | 1566億1291万 | -3.15% | 16.03 | 1.37 |
| 09/13 | 1,440 | 1,449 | 1,427 | 1,445 | -1.03% | 501,900 | 1566億1291万 | -2.82% | 16.03 | 1.37 |
| 09/12 | 1,475 | 1,475 | 1,441 | 1,460 | +1.04% | 462,300 | 1582億3865万 | -1.42% | 16.2 | 1.39 |
| 09/11 | 1,462 | 1,475 | 1,436 | 1,445 | -1.1% | 547,000 | 1566億1291万 | -2.1% | 16.03 | 1.37 |
| 09/10 | 1,461 | 1,480 | 1,445 | 1,461 | +1.74% | 390,000 | 1583億4703万 | -0.54% | 16.21 | 1.39 |
| 09/09 | 1,399 | 1,439 | 1,398 | 1,436 | -1.31% | 417,100 | 1556億3747万 | -1.64% | 15.93 | 1.37 |
| 09/06 | 1,480 | 1,481 | 1,441 | 1,455 | -2.09% | 393,700 | 1576億9674万 | -0.21% | 16.14 | 1.38 |
| 09/05 | 1,477 | 1,496 | 1,466 | 1,486 | -0.47% | 223,300 | 1610億5660万 | +1.78% | 16.49 | 1.41 |
| 09/04 | 1,497 | 1,509 | 1,487 | 1,493 | -3.62% | 293,700 | 1618億1528万 | +2.05% | 16.57 | 1.42 |
| 09/03 | 1,540 | 1,555 | 1,532 | 1,549 | +0.58% | 246,700 | 1678億8471万 | +5.09% | 17.19 | 1.47 |
| 09/02 | 1,550 | 1,551 | 1,529 | 1,540 | +0.2% | 224,300 | 1669億926万 | +4.05% | 17.09 | 1.46 |
| 08/30 | 1,545 | 1,552 | 1,535 | 1,537 | -0.26% | 429,300 | 1665億8412万 | +3.36% | 17.05 | 1.46 |
| 08/29 | 1,525 | 1,548 | 1,516 | 1,541 | -0.58% | 220,100 | 1670億1765万 | +3.15% | 17.1 | 1.47 |
| 08/28 | 1,548 | 1,553 | 1,535 | 1,550 | -0.13% | 237,900 | 1679億9309万 | +3.06% | 17.2 | 1.47 |
| 08/27 | 1,555 | 1,558 | 1,540 | 1,552 | +0.45% | 225,100 | 1682億986万 | +2.31% | 17.22 | 1.48 |
| 08/26 | 1,555 | 1,556 | 1,514 | 1,545 | -2.03% | 288,000 | 1674億5118万 | +1.05% | 17.14 | 1.47 |
| 08/23 | 1,596 | 1,600 | 1,565 | 1,577 | -0.82% | 358,400 | 1709億1942万 | +2.27% | 17.5 | 1.5 |
| 08/22 | 1,554 | 1,597 | 1,554 | 1,590 | +2.58% | 519,900 | 1723億2840万 | +2.25% | 17.64 | 1.51 |
| 08/21 | 1,521 | 1,558 | 1,519 | 1,550 | +0.78% | 356,200 | 1679億9309万 | -1.15% | 17.2 | 1.47 |
| 08/20 | 1,510 | 1,544 | 1,502 | 1,538 | +4.27% | 455,900 | 1666億9250万 | -2.72% | 17.07 | 1.46 |
| 08/19 | 1,475 | 1,508 | 1,472 | 1,475 | -0.14% | 540,400 | 1598億6439万 | -7.47% | 16.37 | 1.4 |
| 08/16 | 1,450 | 1,480 | 1,434 | 1,477 | +5.8% | 460,900 | 1600億8116万 | -8.2% | 16.39 | 1.4 |
| 08/15 | 1,395 | 1,422 | 1,387 | 1,396 | +0.14% | 576,700 | 1513億216万 | -13.99% | 15.49 | 1.33 |
| 08/14 | 1,385 | 1,404 | 1,374 | 1,394 | +1.46% | 569,400 | 1510億8540万 | -15.05% | 15.47 | 1.33 |
| 08/13 | 1,324 | 1,374 | 1,311 | 1,374 | +4.33% | 602,000 | 1489億1775万 | -17.13% | 15.25 | 1.31 |
| 08/09 | 1,316 | 1,349 | 1,302 | 1,317 | +2.09% | 373,300 | 1427億3993万 | -21.42% | 14.61 | 1.25 |
| 08/08 | 1,297 | 1,337 | 1,281 | 1,290 | -2.79% | 511,700 | 1398億1360万 | -23.98% | 14.31 | 1.23 |
| 08/07 | 1,271 | 1,344 | 1,232 | 1,327 | +4.16% | 861,900 | 1438億2376万 | -22.76% | 14.72 | 1.26 |
| 08/06 | 1,301 | 1,340 | 1,259 | 1,274 | +2.25% | 1,000,200 | 1380億7948万 | -26.7% | 14.14 | 1.21 |
| 08/05 | 1,375 | 1,375 | 1,213 | 1,246 | -9.78% | 1,229,200 | 1350億4477万 | -29.2% | 13.83 | 1.18 |
| 08/02 | 1,434 | 1,434 | 1,371 | 1,381 | -8.18% | 1,108,600 | 1496億7642万 | -22.5% | 15.32 | 1.31 |
| 08/01 | 1,570 | 1,588 | 1,479 | 1,504 | -4.2% | 1,560,700 | 1630億749万 | -16.3% | 16.69 | 1.43 |
| 07/31 | 1,570 | 1,570 | 1,497 | 1,570 | -9.98% | 2,180,900 | 1701億6074万 | -13.16% | 17.42 | 1.49 |
| 07/30 | 1,705 | 1,757 | 1,686 | 1,744 | +1.75% | 609,200 | 1890億1932万 | -3.96% | 19.35 | 1.66 |
| 07/29 | 1,721 | 1,737 | 1,704 | 1,714 | +0.76% | 353,200 | 1857億6784万 | -5.72% | 19.02 | 1.63 |
| 07/26 | 1,736 | 1,736 | 1,698 | 1,701 | -1.56% | 290,500 | 1842億5613万 | -6.59% | 18.87 | 1.62 |
| 07/25 | 1,769 | 1,774 | 1,715 | 1,728 | -3.68% | 606,900 | 1871億8083万 | -5.26% | 19.17 | 1.64 |
| 07/24 | 1,834 | 1,835 | 1,793 | 1,794 | -3.39% | 500,100 | 1943億3010万 | -1.75% | 19.91 | 1.71 |
| 07/23 | 1,858 | 1,873 | 1,848 | 1,857 | -0.27% | 324,100 | 2011億5440万 | +1.81% | 20.61 | 1.77 |
| 07/22 | 1,890 | 1,895 | 1,848 | 1,862 | -0.85% | 301,700 | 2016億9601万 | +2.48% | 20.66 | 1.77 |
| 07/19 | 1,876 | 1,887 | 1,864 | 1,878 | -0.32% | 223,000 | 2034億2917万 | +3.7% | 20.84 | 1.79 |
| 07/18 | 1,895 | 1,905 | 1,871 | 1,884 | -1.93% | 757,900 | 2040億7910万 | +4.43% | 20.9 | 1.79 |
| 07/17 | 1,900 | 1,925 | 1,898 | 1,921 | +1.8% | 448,600 | 2080億8702万 | +7.02% | 21.32 | 1.83 |
| 07/16 | 1,852 | 1,890 | 1,845 | 1,887 | +2% | 337,400 | 2044億407万 | +5.6% | 20.94 | 1.79 |
| 07/12 | 1,810 | 1,864 | 1,807 | 1,850 | 0% | 452,200 | 2003億9614万 | +3.93% | 20.53 | 1.76 |
| 07/11 | 1,849 | 1,866 | 1,839 | 1,850 | +1.31% | 339,900 | 2003億9614万 | +4.28% | 20.53 | 1.76 |
| 07/10 | 1,840 | 1,848 | 1,822 | 1,826 | -0.76% | 416,000 | 1977億9641万 | +3.28% | 20.26 | 1.74 |
| 07/09 | 1,825 | 1,845 | 1,824 | 1,840 | +0.55% | 253,000 | 1993億1292万 | +4.37% | 20.42 | 1.75 |
| 07/08 | 1,821 | 1,844 | 1,806 | 1,830 | -0.11% | 285,400 | 1982億2970万 | +4.1% | 20.31 | 1.74 |
| 07/05 | 1,838 | 1,862 | 1,825 | 1,832 | -0.33% | 317,000 | 1984億4634万 | +4.45% | 20.33 | 1.74 |
| 07/04 | 1,830 | 1,842 | 1,820 | 1,838 | +0.77% | 300,900 | 1990億9628万 | +5.09% | 20.39 | 1.75 |
| 07/03 | 1,813 | 1,824 | 1,798 | 1,824 | +0.5% | 334,000 | 1975億7976万 | +4.65% | 20.24 | 1.73 |
| 07/02 | 1,812 | 1,830 | 1,796 | 1,815 | -0.33% | 511,300 | 1966億486万 | +4.43% | 20.14 | 1.73 |
| 07/01 | 1,809 | 1,822 | 1,786 | 1,821 | +1.34% | 354,800 | 1972億5480万 | +4.96% | 20.21 | 1.73 |
| 06/28 | 1,773 | 1,808 | 1,761 | 1,797 | +1.64% | 499,100 | 1946億5506万 | +3.75% | 19.94 | 1.71 |
| 06/27 | 1,747 | 1,779 | 1,742 | 1,768 | +0.23% | 449,100 | 1915億1372万 | +2.26% | 19.62 | 1.68 |
| 06/26 | 1,766 | 1,780 | 1,738 | 1,764 | -0.45% | 472,700 | 1910億8043万 | +2.2% | 19.57 | 1.68 |
| 06/25 | 1,791 | 1,794 | 1,772 | 1,772 | -0.73% | 313,900 | 1919億4701万 | +2.84% | 19.66 | 1.68 |
| 06/24 | 1,789 | 1,803 | 1,753 | 1,785 | -0.61% | 523,000 | 1933億5520万 | +3.72% | 19.81 | 1.7 |
| 06/21 | 1,800 | 1,812 | 1,784 | 1,796 | +0.22% | 740,200 | 1945億4674万 | +4.54% | 19.93 | 1.71 |
| 06/20 | 1,773 | 1,803 | 1,773 | 1,792 | +1.3% | 382,700 | 1941億1345万 | +4.55% | 19.88 | 1.7 |
| 06/19 | 1,749 | 1,778 | 1,744 | 1,769 | +2.25% | 388,800 | 1916億2204万 | +3.27% | 19.63 | 1.68 |
| 06/18 | 1,707 | 1,734 | 1,707 | 1,730 | +1.47% | 367,100 | 1873億9747万 | +0.93% | 19.2 | 1.64 |
| 06/17 | 1,698 | 1,709 | 1,685 | 1,705 | +0.29% | 358,900 | 1846億8942万 | -0.81% | 18.92 | 1.62 |
| 06/14 | 1,690 | 1,707 | 1,688 | 1,700 | +0.18% | 285,800 | 1841億4781万 | -1.51% | 18.86 | 1.62 |
| 06/13 | 1,687 | 1,709 | 1,678 | 1,697 | +1.25% | 264,800 | 1838億2284万 | -2.13% | 18.83 | 1.61 |
| 06/12 | 1,695 | 1,703 | 1,676 | 1,676 | -1.41% | 328,300 | 1815億4807万 | -3.79% | 18.6 | 1.59 |
| 06/11 | 1,720 | 1,720 | 1,699 | 1,700 | -1.16% | 168,400 | 1841億4781万 | -2.86% | 18.86 | 1.62 |
| 06/10 | 1,704 | 1,726 | 1,704 | 1,720 | +1.12% | 357,500 | 1863億1425万 | -2.05% | 19.09 | 1.63 |
| 06/07 | 1,700 | 1,716 | 1,694 | 1,701 | +0.35% | 168,500 | 1842億5613万 | -3.46% | 18.87 | 1.62 |
| 06/06 | 1,720 | 1,724 | 1,693 | 1,695 | -0.7% | 289,200 | 1836億620万 | -4.13% | 18.81 | 1.61 |
| 06/05 | 1,717 | 1,726 | 1,702 | 1,707 | -0.93% | 200,100 | 1849億606万 | -3.78% | 18.94 | 1.62 |
| 06/04 | 1,720 | 1,731 | 1,703 | 1,723 | -0.4% | 316,900 | 1866億3922万 | -3.15% | 19.12 | 1.64 |
| 06/03 | 1,706 | 1,739 | 1,702 | 1,730 | +1.47% | 251,700 | 1873億9747万 | -2.97% | 19.2 | 1.64 |
| 05/31 | 1,682 | 1,707 | 1,682 | 1,705 | +1.37% | 293,600 | 1846億8942万 | -4.64% | 18.92 | 1.62 |
| 05/30 | 1,680 | 1,691 | 1,660 | 1,682 | -0.94% | 324,100 | 1821億9801万 | -6.09% | 18.66 | 1.6 |
| 05/29 | 1,717 | 1,735 | 1,695 | 1,698 | -2.08% | 304,800 | 1839億3116万 | -5.35% | 18.84 | 1.61 |
| 05/28 | 1,752 | 1,759 | 1,733 | 1,734 | -0.74% | 353,000 | 1878億3076万 | -3.4% | 19.24 | 1.65 |
| 05/27 | 1,721 | 1,762 | 1,685 | 1,747 | +1.75% | 603,700 | 1892億3895万 | -2.67% | 19.38 | 1.66 |
| 05/24 | 1,689 | 1,719 | 1,676 | 1,717 | +0.41% | 359,300 | 1859億8928万 | -4.24% | 19.05 | 1.63 |
| 05/23 | 1,682 | 1,720 | 1,668 | 1,710 | +1.66% | 330,400 | 1852億3103万 | -4.63% | 18.97 | 1.63 |
| 05/22 | 1,690 | 1,706 | 1,672 | 1,682 | -1.81% | 521,800 | 1821億9801万 | -6.24% | 18.66 | 1.6 |
| 05/21 | 1,730 | 1,738 | 1,702 | 1,713 | -0.06% | 861,700 | 1855億5600万 | -4.62% | 19.01 | 1.63 |
| 05/20 | 1,692 | 1,730 | 1,681 | 1,714 | +0.18% | 576,200 | 1856億6432万 | -4.67% | 19.02 | 1.63 |
| 05/17 | 1,754 | 1,760 | 1,707 | 1,711 | -2.67% | 317,500 | 1853億3935万 | -4.94% | 18.99 | 1.63 |
| 05/16 | 1,808 | 1,808 | 1,733 | 1,758 | -2.5% | 453,100 | 1904億3050万 | -2.39% | 19.51 | 1.67 |
| 05/15 | 1,836 | 1,858 | 1,799 | 1,803 | -2.06% | 426,100 | 1953億500万 | +0.17% | 20.01 | 1.71 |
| 05/14 | 1,860 | 1,860 | 1,783 | 1,841 | -2.28% | 708,300 | 1994億2124万 | +2.56% | 20.43 | 1.75 |
| 05/13 | 2,022 | 2,030 | 1,876 | 1,884 | -1% | 1,133,500 | 2040億7910万 | +5.19% | 20.9 | 1.79 |
| 05/10 | 1,905 | 1,929 | 1,893 | 1,903 | +0.85% | 619,300 | 2061億3722万 | +6.67% | 21.12 | 1.81 |
| 05/09 | 1,889 | 1,909 | 1,873 | 1,887 | +0.69% | 398,700 | 2044億407万 | +6.25% | 20.94 | 1.79 |
| 05/08 | 1,890 | 1,908 | 1,865 | 1,874 | +0.11% | 423,900 | 2029億9588万 | +5.88% | 20.79 | 1.78 |
| 05/07 | 1,858 | 1,885 | 1,840 | 1,872 | +0.75% | 449,500 | 2027億7923万 | +6% | 20.77 | 1.78 |
| 05/02 | 1,835 | 1,866 | 1,833 | 1,858 | +0.49% | 303,800 | 2012億6272万 | +5.51% | 20.62 | 1.77 |
| 05/01 | 1,832 | 1,857 | 1,822 | 1,849 | -0.27% | 285,500 | 2002億8782万 | +5.18% | 20.52 | 1.76 |
| 04/30 | 1,865 | 1,867 | 1,829 | 1,854 | +1.64% | 365,000 | 2008億2943万 | +5.64% | 20.57 | 1.76 |
| 04/26 | 1,807 | 1,841 | 1,778 | 1,824 | 0% | 410,300 | 1975億7976万 | +4.11% | 20.24 | 1.73 |
| 04/25 | 1,848 | 1,875 | 1,824 | 1,824 | -1.78% | 461,000 | 1975億7976万 | +4.23% | 20.24 | 1.73 |
| 04/24 | 1,795 | 1,857 | 1,790 | 1,857 | +4.68% | 535,000 | 2011億5440万 | +6.24% | 20.61 | 1.76 |
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 | 2,245 8/9 | 600 1/22 | 2,796,600 1/18 | - | - | +20.25% 2/28 | -44.4% 1/22 |
| 2009年 3月期 | 1,181 6/6 | 250 2/23 2/20 | 2,164,800 4/25 | - | - | +33.59% 4/2 | -30.86% 2/5 |
| 2010年 3月期 | 613 6/15 | 375 10/2 | 1,092,000 5/1 | - | - | +19.83% 5/11 | -21.01% 7/13 |
| 2011年 3月期 | 550 4/6 | 294 3/15 | 869,900 4/30 | 509億7858万 | 272億5037万 | +26.93% 11/25 | -27.91% 3/15 |
| 2012年 3月期 | 570 3/26 | 338 12/29 | 935,600 5/2 | 528億3235万 | 313億2865万 | +19.4% 2/6 | -11.2% 8/10 |
| 2013年 3月期 | 996 2/18 | 344 10/11 | 2,858,800 3/14 | 923億1758万 | 318億8478万 | +25.92% 11/22 | -18.07% 10/11 |
| 2014年 3月期 | 1,707 3/31 | 802 4/2 | 2,646,200 4/17 | 1845億253万 | 743億3605万 | +24.77% 5/10 | -23.42% 6/7 |
| 2015年 3月期 | 3,100 3/23 | 1,570 4/14 | 1,941,600 3/13 | 3350億6611万 | 1696億9477万 | +18.12% 3/20 | -7.75% 1/19 |
| 2016年 3月期 | 3,230 4/10 4/9 | 947 2/12 | 15,092,300 9/16 | 3491億1726万 | 1023億5729万 | +20.31% 3/14 | -34.16% 2/9 |
| 2017年 3月期 | 2,152 3/21 | 915 7/8 | 5,615,800 8/2 | 2326億73万 | 988億9854万 | +27.86% 8/2 | -22.92% 5/16 |
| 2018年 3月期 | 2,917 1/26 | 1,763 4/19 | 2,751,600 10/30 | 3152億8640万 | 1905億5533万 | +14.14% 10/13 | -13.19% 3/23 |
| 2019年 3月期 | 2,242 5/1 | 1,282 3/29 | 1,962,400 1/31 | 2423億2845万 | 1385億9168万 | +13.78% 12/3 | -19.1% 10/29 |
| 2020年 3月期 | 1,743 1/14 | 651 3/19 | 4,165,900 2/3 | 1884億7205万 | 703億9317万 | +18.56% 9/12 | -33.72% 3/18 |
| 2021年 3月期 | 1,472 1/13 | 653 8/3 | 3,471,400 6/19 | 1592億687万 | 706億943万 | +19.74% 6/8 | -16.79% 7/31 |
| 2022年 3月期 | 2,185 11/4 | 1,211 3/9 | 2,291,800 2/1 | 2363億7295万 | 1310億578万 | +14.03% 9/8 | -21.21% 1/27 |
| 2023年 3月期 | 2,033 7/26 | 1,439 12/23 | 3,169,000 5/13 | 2199億2961万 | 1557億9454万 | +18.42% 5/13 | -12.16% 10/13 |
| 2024年 3月期 | 2,165 7/3 | 1,274 10/31 | 5,280,700 7/27 | 2343億9554万 | 1380億253万 | +13.21% 1/12 | -22.19% 10/30 |
| 最新 | 1,458 2024/9/18 | 367,700 | 1580億2189万 | -2.54% 1,496 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -20%（0.8倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 35%（1.35倍）
- 1990/12/28 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/30 vs 1990/12/28
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/29
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- 121%（2.21倍）
- 1996/12/30 vs 1995/12/29
- -54%（0.46倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 237%（3.37倍）
- 2004/12/30 vs 2003/12/30
- 70%（1.7倍）
- 2005/12/30 vs 2004/12/30
- 189%（2.89倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -55%（0.45倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 108%（2.08倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/09/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
106円（2002/12/24） - 1282%（13.82倍）
1,458円（9/18）