株価チャート
株価
9/24
- 前日 (9/20)
- 1,222
- 始値
- 1,230
- 高値
- 1,233
- 安値
- 1,223
- 終値 +0.08%
- 1,223
- 出来高 +32.01%
- 43,300
乖離率
- 株価（5日）
移動平均値 - +0.25%
1,220 - 株価（25日）
移動平均値 - +1.49%
1,205 - 出来高（5日）
移動平均値 - +27.88%
33,860
2024/04/30～2024/09/24
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 | ||||||||||
| 09/24 | 1,230 | 1,233 | 1,223 | 1,223 | +0.08% | 43,300 | 469億6014万 | +1.49% | 14.08 | 1.11 |
| 09/20 | 1,222 | 1,228 | 1,211 | 1,222 | +0.08% | 32,800 | 469億2174万 | +1.5% | 14.07 | 1.11 |
| 09/19 | 1,226 | 1,227 | 1,217 | 1,221 | +0.08% | 27,200 | 468億8334万 | +1.58% | 14.06 | 1.11 |
| 09/18 | 1,216 | 1,220 | 1,211 | 1,220 | +0.41% | 32,200 | 468億4495万 | +1.58% | 14.05 | 1.11 |
| 09/17 | 1,210 | 1,215 | 1,201 | 1,215 | +1.08% | 33,800 | 466億5296万 | +1.33% | 13.99 | 1.1 |
| 09/13 | 1,209 | 1,215 | 1,202 | 1,202 | -0.66% | 36,000 | 461億5379万 | +0.59% | 13.84 | 1.09 |
| 09/12 | 1,210 | 1,212 | 1,197 | 1,210 | +1.51% | 31,800 | 464億6097万 | +1.51% | 13.93 | 1.1 |
| 09/11 | 1,215 | 1,215 | 1,187 | 1,192 | -1.49% | 31,100 | 457億6982万 | +0.25% | 13.72 | 1.08 |
| 09/10 | 1,212 | 1,216 | 1,202 | 1,210 | +0.25% | 27,300 | 464億6097万 | +1.94% | 13.93 | 1.1 |
| 09/09 | 1,187 | 1,207 | 1,187 | 1,207 | +0.25% | 18,200 | 463億4578万 | +1.94% | 13.9 | 1.1 |
| 09/06 | 1,215 | 1,215 | 1,195 | 1,204 | -0.33% | 21,500 | 462億3059万 | +1.95% | 13.86 | 1.09 |
| 09/05 | 1,185 | 1,213 | 1,185 | 1,208 | +1.34% | 23,100 | 463億8418万 | +2.37% | 13.91 | 1.1 |
| 09/04 | 1,195 | 1,205 | 1,188 | 1,192 | -1.16% | 30,300 | 457億6982万 | +1.02% | 13.72 | 1.08 |
| 09/03 | 1,202 | 1,212 | 1,202 | 1,206 | +0.84% | 15,600 | 463億738万 | +2.2% | 13.88 | 1.1 |
| 09/02 | 1,204 | 1,205 | 1,193 | 1,196 | -0.66% | 14,400 | 459億2341万 | +1.44% | 13.77 | 1.09 |
| 08/30 | 1,203 | 1,211 | 1,198 | 1,204 | +0.08% | 14,600 | 462億3059万 | +2.21% | 13.86 | 1.09 |
| 08/29 | 1,203 | 1,208 | 1,193 | 1,203 | +0.17% | 14,600 | 461億9219万 | +2.21% | 13.85 | 1.09 |
| 08/28 | 1,214 | 1,215 | 1,198 | 1,201 | -0.91% | 9,700 | 461億1539万 | +2.04% | 13.83 | 1.09 |
| 08/27 | 1,210 | 1,217 | 1,205 | 1,212 | +0.5% | 23,800 | 465億3777万 | +2.97% | 13.95 | 1.1 |
| 08/26 | 1,200 | 1,206 | 1,196 | 1,206 | +1.01% | 17,600 | 463億738万 | +2.55% | 13.88 | 1.1 |
| 08/23 | 1,193 | 1,203 | 1,193 | 1,194 | -0.33% | 16,300 | 458億4661万 | +1.53% | 13.75 | 1.09 |
| 08/22 | 1,196 | 1,200 | 1,189 | 1,198 | +0.17% | 12,100 | 460億20万 | +1.78% | 13.79 | 1.09 |
| 08/21 | 1,201 | 1,203 | 1,196 | 1,196 | -0.58% | 13,400 | 459億2341万 | +1.53% | 13.77 | 1.09 |
| 08/20 | 1,197 | 1,203 | 1,186 | 1,203 | +1.95% | 38,000 | 461億9219万 | +2.04% | 13.85 | 1.09 |
| 08/19 | 1,198 | 1,200 | 1,177 | 1,180 | -1.58% | 30,300 | 453億905万 | +0.08% | 13.58 | 1.07 |
| 08/16 | 1,198 | 1,199 | 1,184 | 1,199 | +1.44% | 17,200 | 460億3860万 | +1.52% | 13.8 | 1.09 |
| 08/15 | 1,178 | 1,184 | 1,168 | 1,182 | +0.51% | 21,700 | 453億8584万 | 0% | 13.61 | 1.07 |
| 08/14 | 1,175 | 1,177 | 1,158 | 1,176 | +0.43% | 22,800 | 451億5546万 | -0.59% | 13.54 | 1.07 |
| 08/13 | 1,148 | 1,178 | 1,126 | 1,171 | +3.81% | 45,100 | 449億6347万 | -1.18% | 13.48 | 1.06 |
| 08/09 | 1,152 | 1,152 | 1,121 | 1,128 | -0.09% | 63,000 | 433億1238万 | -4.97% | 12.99 | 1.03 |
| 08/08 | 1,133 | 1,156 | 1,129 | 1,129 | -0.88% | 31,800 | 433億5077万 | -5.29% | 13 | 1.03 |
| 08/07 | 1,127 | 1,160 | 1,111 | 1,139 | +0.8% | 41,600 | 437億3475万 | -4.77% | 13.11 | 1.04 |
| 08/06 | 1,132 | 1,157 | 1,117 | 1,130 | -0.09% | 110,400 | 433億8917万 | -5.83% | 13.01 | 1.03 |
| 08/05 | 1,100 | 1,132 | 1,078 | 1,131 | -0.26% | 232,600 | 434億2757万 | -6.14% | 13.02 | 1.03 |
| 08/02 | 1,162 | 1,162 | 1,134 | 1,134 | -3.82% | 107,400 | 435億4276万 | -6.28% | 13.06 | 1.03 |
| 08/01 | 1,196 | 1,196 | 1,170 | 1,179 | -2.96% | 47,200 | 452億7065万 | -3.04% | 13.57 | 1.07 |
| 07/31 | 1,183 | 1,215 | 1,183 | 1,215 | +2.62% | 53,100 | 466億5296万 | -0.33% | 13.99 | 1.1 |
| 07/30 | 1,193 | 1,193 | 1,175 | 1,184 | -0.75% | 40,500 | 454億6264万 | -2.87% | 13.63 | 1.08 |
| 07/29 | 1,184 | 1,195 | 1,179 | 1,193 | +2.14% | 40,700 | 458億821万 | -2.21% | 13.73 | 1.08 |
| 07/26 | 1,176 | 1,182 | 1,168 | 1,168 | -0.85% | 53,000 | 448億4828万 | -4.26% | 13.45 | 1.06 |
| 07/25 | 1,185 | 1,185 | 1,174 | 1,178 | -1.26% | 67,700 | 452億3225万 | -3.44% | 13.56 | 1.07 |
| 07/24 | 1,203 | 1,203 | 1,193 | 1,193 | -1.16% | 31,800 | 458億821万 | -2.21% | 13.73 | 1.08 |
| 07/23 | 1,200 | 1,210 | 1,200 | 1,207 | +1% | 17,900 | 463億4578万 | -1.07% | 13.9 | 1.1 |
| 07/22 | 1,215 | 1,215 | 1,195 | 1,195 | -1.24% | 44,500 | 458億8501万 | -1.89% | 13.76 | 1.09 |
| 07/19 | 1,210 | 1,213 | 1,203 | 1,210 | +0.33% | 25,800 | 464億6097万 | -0.66% | 13.93 | 1.1 |
| 07/18 | 1,217 | 1,220 | 1,202 | 1,206 | -1.15% | 37,900 | 463億738万 | -0.82% | 13.88 | 1.1 |
| 07/17 | 1,227 | 1,227 | 1,212 | 1,220 | +0.41% | 39,400 | 468億4495万 | +0.41% | 14.05 | 1.11 |
| 07/16 | 1,235 | 1,235 | 1,215 | 1,215 | -0.82% | 38,700 | 466億5296万 | +0.08% | 13.99 | 1.1 |
| 07/12 | 1,220 | 1,231 | 1,216 | 1,225 | +0.33% | 24,300 | 470億3693万 | +0.99% | 14.1 | 1.11 |
| 07/11 | 1,229 | 1,229 | 1,218 | 1,221 | +0.58% | 28,200 | 468億8334万 | +0.83% | 14.06 | 1.11 |
| 07/10 | 1,223 | 1,223 | 1,210 | 1,214 | -0.25% | 39,600 | 466億1456万 | +0.41% | 13.98 | 1.1 |
| 07/09 | 1,222 | 1,227 | 1,213 | 1,217 | -0.08% | 33,300 | 467億2975万 | +0.83% | 14.01 | 1.11 |
| 07/08 | 1,225 | 1,228 | 1,216 | 1,218 | -0.57% | 26,600 | 467億6815万 | +0.91% | 14.02 | 1.11 |
| 07/05 | 1,242 | 1,242 | 1,225 | 1,225 | -1.37% | 22,700 | 470億3693万 | +1.58% | 14.1 | 1.11 |
| 07/04 | 1,241 | 1,244 | 1,235 | 1,242 | +0.08% | 24,100 | 476億8969万 | +3.16% | 14.3 | 1.13 |
| 07/03 | 1,234 | 1,244 | 1,234 | 1,241 | +0.57% | 36,200 | 476億5129万 | +3.33% | 14.29 | 1.13 |
| 07/02 | 1,258 | 1,258 | 1,230 | 1,234 | -1.91% | 45,400 | 473億8251万 | +3.09% | 14.21 | 1.12 |
| 07/01 | 1,270 | 1,274 | 1,250 | 1,258 | -0.63% | 34,900 | 483億405万 | +5.36% | 14.48 | 1.14 |
| 06/28 | 1,277 | 1,277 | 1,255 | 1,266 | -0.16% | 38,000 | 486億1123万 | +6.39% | 14.57 | 1.15 |
| 06/27 | 1,254 | 1,272 | 1,252 | 1,268 | +1.36% | 74,500 | 486億8803万 | +6.91% | 14.6 | 1.15 |
| 06/26 | 1,231 | 1,252 | 1,225 | 1,251 | +2.29% | 85,000 | 480億3527万 | +5.84% | 14.4 | 1.14 |
| 06/25 | 1,210 | 1,236 | 1,209 | 1,223 | +1.16% | 78,200 | 469億6014万 | +3.64% | 14.08 | 1.11 |
| 06/24 | 1,205 | 1,209 | 1,196 | 1,209 | +0.83% | 58,700 | 464億2257万 | +2.54% | 13.92 | 1.1 |
| 06/21 | 1,178 | 1,199 | 1,172 | 1,199 | +2.13% | 113,500 | 460億3860万 | +1.78% | 13.8 | 1.09 |
| 06/20 | 1,173 | 1,182 | 1,168 | 1,174 | +0.09% | 54,700 | 450億7866万 | -0.42% | 13.52 | 1.07 |
| 06/19 | 1,192 | 1,196 | 1,170 | 1,173 | -1.35% | 64,800 | 450億4026万 | -0.51% | 13.5 | 1.07 |
| 06/18 | 1,187 | 1,196 | 1,183 | 1,189 | +1.8% | 55,600 | 456億5462万 | +0.76% | 13.69 | 1.08 |
| 06/17 | 1,177 | 1,179 | 1,162 | 1,168 | -0.76% | 43,400 | 448億4828万 | -1.1% | 13.45 | 1.06 |
| 06/14 | 1,164 | 1,177 | 1,162 | 1,177 | +0.94% | 59,600 | 451億9385万 | -0.51% | 13.55 | 1.07 |
| 06/13 | 1,176 | 1,176 | 1,163 | 1,166 | -0.77% | 39,500 | 447億7148万 | -1.6% | 13.42 | 1.06 |
| 06/12 | 1,188 | 1,188 | 1,170 | 1,175 | -1.34% | 37,600 | 451億1706万 | -1.09% | 13.53 | 1.07 |
| 06/11 | 1,191 | 1,195 | 1,187 | 1,191 | 0% | 25,800 | 457億3142万 | +0.17% | 13.71 | 1.08 |
| 06/10 | 1,191 | 1,191 | 1,181 | 1,191 | +0.85% | 22,600 | 457億3142万 | +0.08% | 13.71 | 1.08 |
| 06/07 | 1,174 | 1,185 | 1,173 | 1,181 | +0.6% | 18,600 | 453億4744万 | -0.76% | 13.6 | 1.07 |
| 06/06 | 1,189 | 1,189 | 1,172 | 1,174 | -0.17% | 23,200 | 450億7866万 | -1.43% | 13.52 | 1.07 |
| 06/05 | 1,190 | 1,190 | 1,175 | 1,176 | -1.84% | 37,200 | 451億5546万 | -1.34% | 13.54 | 1.07 |
| 06/04 | 1,193 | 1,202 | 1,184 | 1,198 | +0.42% | 30,500 | 460億20万 | +0.42% | 13.79 | 1.09 |
| 06/03 | 1,188 | 1,196 | 1,186 | 1,193 | +0.93% | 26,300 | 458億821万 | 0% | 13.73 | 1.08 |
| 05/31 | 1,169 | 1,184 | 1,168 | 1,182 | +1.9% | 34,200 | 453億8584万 | -0.92% | 13.61 | 1.07 |
| 05/30 | 1,145 | 1,160 | 1,140 | 1,160 | +1.05% | 33,900 | 445億4110万 | -2.85% | 13.35 | 1.05 |
| 05/29 | 1,151 | 1,154 | 1,146 | 1,148 | -0.35% | 37,100 | 440億8033万 | -4.01% | 13.22 | 1.04 |
| 05/28 | 1,158 | 1,162 | 1,151 | 1,152 | -0.6% | 36,000 | 442億3392万 | -3.68% | 13.26 | 1.05 |
| 05/27 | 1,165 | 1,166 | 1,156 | 1,159 | -0.69% | 44,200 | 445億270万 | -3.26% | 13.34 | 1.05 |
| 05/24 | 1,170 | 1,180 | 1,164 | 1,167 | -1.27% | 40,400 | 448億988万 | -2.67% | 13.44 | 1.06 |
| 05/23 | 1,191 | 1,191 | 1,177 | 1,182 | -0.67% | 28,400 | 453億8584万 | -1.5% | 13.61 | 1.07 |
| 05/22 | 1,195 | 1,202 | 1,188 | 1,190 | -0.42% | 34,700 | 456億9302万 | -0.92% | 13.7 | 1.08 |
| 05/21 | 1,200 | 1,207 | 1,195 | 1,195 | -0.5% | 20,900 | 458億8501万 | -0.58% | 13.76 | 1.09 |
| 05/20 | 1,204 | 1,210 | 1,200 | 1,201 | -0.25% | 27,300 | 461億1539万 | -0.17% | 13.83 | 1.09 |
| 05/17 | 1,191 | 1,206 | 1,191 | 1,204 | +0.75% | 18,300 | 462億3059万 | -0.08% | 13.86 | 1.09 |
| 05/16 | 1,198 | 1,204 | 1,195 | 1,195 | +0.34% | 25,600 | 458億8501万 | -0.91% | 13.76 | 1.09 |
| 05/15 | 1,220 | 1,220 | 1,191 | 1,191 | -2.06% | 39,300 | 457億3142万 | -1.41% | 13.71 | 1.08 |
| 05/14 | 1,227 | 1,227 | 1,209 | 1,216 | -0.57% | 43,700 | 466億9136万 | +0.58% | 14 | 1.11 |
| 05/13 | 1,223 | 1,223 | 1,218 | 1,223 | +0.66% | 15,000 | 469億6014万 | +1.07% | 14.08 | 1.11 |
| 05/10 | 1,236 | 1,236 | 1,215 | 1,215 | -1.22% | 42,800 | 466億5296万 | +0.33% | 13.99 | 1.1 |
| 05/09 | 1,219 | 1,230 | 1,216 | 1,230 | +1.49% | 25,600 | 472億2892万 | +1.49% | 14.16 | 1.12 |
| 05/08 | 1,203 | 1,217 | 1,203 | 1,212 | +0.75% | 39,600 | 465億3777万 | -0.16% | 13.95 | 1.1 |
| 05/07 | 1,204 | 1,205 | 1,197 | 1,203 | +0.67% | 21,500 | 461億9219万 | -1.15% | 13.85 | 1.09 |
| 05/02 | 1,206 | 1,206 | 1,194 | 1,195 | -0.58% | 37,200 | 458億8501万 | -1.97% | 13.76 | 1.09 |
| 05/01 | 1,205 | 1,205 | 1,195 | 1,202 | -0.66% | 31,600 | 461億5379万 | -1.88% | 13.84 | 1.09 |
| 04/30 | 1,212 | 1,212 | 1,195 | 1,210 | +1.09% | 38,400 | 464億6097万 | -1.55% | 13.93 | 1.1 |
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 | 1,200 240 4/10 240 4/9 他3件 | 625 125 2/7 125 1/22 | 199,800 999,000 2/29 | - | - | +9.33% 4/30 | -17.35% 1/22 |
| 2009年 3月期 | 845 169 5/20 | 450 90 10/10 | 146,200 731,000 4/30 | - | - | +19.85% 11/25 | -32.43% 10/10 |
| 2010年 3月期 | 820 164 8/31 | 600 120 10/5 | 802,400 4,012,000 6/18 | - | - | +15.78% 6/18 | -13.28% 10/5 |
| 2011年 3月期 | 740 148 4/27 | 360 72 3/15 | 439,400 2,197,000 3/15 | 354億4407万 | 172億4306万 | +10.49% 12/6 | -30.36% 3/15 |
| 2012年 3月期 | 920 184 3/8 | 465 93 8/9 | 1,196,800 5,984,000 2/1 | 440億6560万 | 222億7229万 | +16.85% 2/1 | -9.8% 4/11 |
| 2013年 3月期 | 1,185 237 3/25 | 660 132 5/15 | 1,362,800 6,814,000 1/25 | 567億5841万 | 316億1228万 | +17.41% 6/7 | -10.23% 5/14 |
| 2014年 3月期 | 1,240 248 5/14 | 885 177 6/7 | 1,325,600 6,628,000 7/17 | 593億9277万 | 423億8919万 | +14.7% 7/17 | -17.22% 6/7 |
| 2015年 3月期 | 975 195 4/4 195 4/2 | 855 171 10/27 | 292,200 1,461,000 3/26 | 437億7506万 | 383億8736万 | +2.88% 2/18 | -6.08% 10/17 |
| 2016年 3月期 | 1,064 3/30 | 830 166 8/25 | 357,500 3/28 | 477億7094万 | 372億6492万 | +8.06% 11/5 | -10.69% 1/21 |
| 2017年 3月期 | 1,041 4/4 | 850 8/19 6/24 | 265,900 3/28 | 467億3829万 | 381億6287万 | +5.11% 3/13 | -8.64% 6/24 |
| 2018年 3月期 | 1,110 11/14 | 887 4/14 | 448,800 3/14 | 470億6122万 | 398億2408万 | +6.74% 5/16 | -6.12% 2/23 |
| 2019年 3月期 | 1,015 5/15 | 802 12/25 | 531,100 3/26 | 430億3346万 | 332億79万 | +5.32% 9/25 | -14.3% 12/25 |
| 2020年 3月期 | 1,088 9/20 | 706 3/13 | 340,600 3/27 | 450億4048万 | 292億2663万 | +12.58% 3/27 | -17.94% 3/13 |
| 2021年 3月期 | 1,058 3/26 | 781 8/5 | 313,200 3/29 | 437億9855万 | 323億3144万 | +7.35% 3/26 | -5.82% 4/27 |
| 2022年 3月期 | 984 4/5 | 853 11/30 | 708,200 5/27 | 407億3514万 | 353億1206万 | +4.38% 11/4 | -4.75% 11/30 5/12 |
| 2023年 3月期 | 1,073 3/22 | 854 4/12 | 394,800 10/28 | 444億1951万 | 353億5346万 | +6.43% 8/31 | -4.78% 9/16 |
| 2024年 3月期 | 1,430 1/12 1/11 | 1,019 4/10 | 313,500 3/27 | 549億842万 | 421億8405万 | +7.73% 1/10 | -7.12% 4/19 |
| 最新 | 1,223 2024/9/24 | 43,300 | 469億6014万 | +1.49% 1,205 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/09/24 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
360円（2011/03/15） - 240%（3.4倍）
1,223円（9/24）