株価チャート
株価
10/24
- 前日 (10/23)
- 1,504
- 始値
- 1,500
- 高値
- 1,518
- 安値
- 1,494
- 終値 -0.07%
- 1,503
- 出来高 -10.75%
- 101,300
乖離率
- 株価（5日）
移動平均値 - -0.13%
1,505 - 株価（25日）
移動平均値 - -0.13%
1,505 - 出来高（5日）
移動平均値 - -24.52%
134,200
2024/05/31～2024/10/24
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 | ||||||||||
| 10/24 | 1,500 | 1,518 | 1,494 | 1,503 | -0.07% | 101,300 | 688億2612万 | -0.13% | 15.16 | 1.21 |
| 10/23 | 1,488 | 1,508 | 1,478 | 1,504 | +1.08% | 113,500 | 688億7192万 | 0% | 15.17 | 1.21 |
| 10/22 | 1,522 | 1,522 | 1,483 | 1,488 | -2.3% | 143,000 | 681億3924万 | -1% | 15.01 | 1.2 |
| 10/21 | 1,513 | 1,523 | 1,500 | 1,523 | +1.06% | 100,000 | 697億4197万 | +1.33% | 15.36 | 1.23 |
| 10/18 | 1,518 | 1,525 | 1,500 | 1,507 | +0.13% | 213,200 | 690億929万 | +0.33% | 15.2 | 1.22 |
| 10/17 | 1,520 | 1,520 | 1,498 | 1,505 | +0.13% | 125,100 | 689億1771万 | +0.27% | 15.18 | 1.21 |
| 10/16 | 1,512 | 1,526 | 1,500 | 1,503 | -0.86% | 103,000 | 688億2612万 | +0.33% | 15.16 | 1.21 |
| 10/15 | 1,555 | 1,564 | 1,511 | 1,516 | -1.3% | 217,000 | 694億2143万 | +1.4% | 15.29 | 1.22 |
| 10/11 | 1,546 | 1,549 | 1,531 | 1,536 | -0.71% | 56,000 | 703億3728万 | +3.02% | 15.49 | 1.24 |
| 10/10 | 1,551 | 1,552 | 1,534 | 1,547 | -0.13% | 77,700 | 708億4099万 | +4.03% | 15.6 | 1.25 |
| 10/09 | 1,530 | 1,560 | 1,530 | 1,549 | +1.91% | 103,600 | 709億3258万 | +4.45% | 15.62 | 1.25 |
| 10/08 | 1,534 | 1,543 | 1,514 | 1,520 | -0.91% | 99,800 | 696億460万 | +2.91% | 15.33 | 1.23 |
| 10/07 | 1,513 | 1,558 | 1,507 | 1,534 | +1.99% | 251,000 | 702億4569万 | +4.07% | 15.47 | 1.24 |
| 10/04 | 1,509 | 1,513 | 1,502 | 1,504 | -0.4% | 60,000 | 688億7192万 | +2.38% | 15.17 | 1.21 |
| 10/03 | 1,506 | 1,516 | 1,500 | 1,510 | +1.14% | 90,400 | 691億4667万 | +3% | 15.23 | 1.22 |
| 10/02 | 1,484 | 1,499 | 1,479 | 1,493 | +0.61% | 195,000 | 683億6820万 | +2.05% | 15.06 | 1.2 |
| 10/01 | 1,477 | 1,491 | 1,444 | 1,484 | +0.47% | 192,200 | 679億5607万 | +1.71% | 14.97 | 1.2 |
| 09/30 | 1,472 | 1,496 | 1,459 | 1,477 | -1.93% | 265,800 | 676億3552万 | +1.51% | 14.9 | 1.19 |
| 09/27 | 1,498 | 1,512 | 1,482 | 1,506 | -0.73% | 136,800 | 689億6350万 | +3.72% | 15.19 | 1.21 |
| 09/26 | 1,474 | 1,521 | 1,474 | 1,517 | +3.06% | 172,700 | 694億6722万 | +4.91% | 15.3 | 1.22 |
| 09/25 | 1,470 | 1,476 | 1,455 | 1,472 | +0.14% | 72,100 | 674億656万 | +2.22% | 14.84 | 1.19 |
| 09/24 | 1,489 | 1,489 | 1,470 | 1,470 | -0.2% | 124,000 | 673億1497万 | +2.58% | 14.82 | 1.19 |
| 09/20 | 1,494 | 1,494 | 1,470 | 1,473 | -1.41% | 272,200 | 674億5235万 | +3.3% | 14.86 | 1.19 |
| 09/19 | 1,507 | 1,515 | 1,485 | 1,494 | -0.4% | 254,000 | 684億1399万 | +5.36% | 15.07 | 1.2 |
| 09/18 | 1,480 | 1,507 | 1,480 | 1,500 | +1.49% | 195,900 | 686億8875万 | +6.38% | 15.13 | 1.21 |
| 09/17 | 1,479 | 1,485 | 1,454 | 1,478 | +0.14% | 205,800 | 676億8131万 | +5.5% | 14.91 | 1.19 |
| 09/13 | 1,495 | 1,513 | 1,475 | 1,476 | -0.61% | 206,600 | 675億8973万 | +6.03% | 14.89 | 1.19 |
| 09/12 | 1,527 | 1,540 | 1,483 | 1,485 | -1.2% | 289,700 | 680億186万 | +6.91% | 14.98 | 1.2 |
| 09/11 | 1,485 | 1,513 | 1,476 | 1,503 | +2.18% | 418,800 | 688億2612万 | +8.52% | 15.16 | 1.21 |
| 09/10 | 1,445 | 1,479 | 1,443 | 1,471 | +2.51% | 133,100 | 673億6076万 | +6.52% | 14.83 | 1.19 |
| 09/09 | 1,404 | 1,446 | 1,399 | 1,435 | +1.34% | 146,700 | 657億1223万 | +4.44% | 14.47 | 1.16 |
| 09/06 | 1,440 | 1,446 | 1,407 | 1,416 | -0.77% | 159,000 | 648億4218万 | +3.06% | 14.28 | 1.14 |
| 09/05 | 1,424 | 1,456 | 1,402 | 1,427 | 0% | 154,800 | 653億4589万 | +3.71% | 14.39 | 1.15 |
| 09/04 | 1,438 | 1,454 | 1,424 | 1,427 | -1.31% | 208,600 | 653億4589万 | +3.41% | 14.39 | 1.15 |
| 09/03 | 1,420 | 1,448 | 1,417 | 1,446 | +2.05% | 146,400 | 662億1595万 | +4.56% | 14.58 | 1.17 |
| 09/02 | 1,440 | 1,442 | 1,404 | 1,417 | -1.6% | 155,200 | 648億8797万 | +2.31% | 14.29 | 1.14 |
| 08/30 | 1,411 | 1,443 | 1,411 | 1,440 | +2.06% | 150,300 | 659億4120万 | +3.75% | 14.52 | 1.16 |
| 08/29 | 1,420 | 1,424 | 1,399 | 1,411 | -1.26% | 228,100 | 646億1321万 | +1.51% | 14.23 | 1.14 |
| 08/28 | 1,439 | 1,443 | 1,426 | 1,429 | -0.69% | 153,700 | 654億3748万 | +2.44% | 14.41 | 1.15 |
| 08/27 | 1,400 | 1,443 | 1,400 | 1,439 | +3.97% | 202,500 | 658億9540万 | +2.86% | 14.51 | 1.16 |
| 08/26 | 1,377 | 1,391 | 1,346 | 1,384 | +0.51% | 195,700 | 633億7682万 | -1.28% | 13.96 | 1.12 |
| 08/23 | 1,399 | 1,407 | 1,377 | 1,377 | -1.57% | 183,300 | 630億5627万 | -2.13% | 13.89 | 1.11 |
| 08/22 | 1,365 | 1,399 | 1,365 | 1,399 | +3.25% | 126,800 | 640億6370万 | -0.92% | 14.11 | 1.13 |
| 08/21 | 1,358 | 1,374 | 1,355 | 1,355 | -0.95% | 150,400 | 620億4883万 | -4.31% | 13.66 | 1.09 |
| 08/20 | 1,323 | 1,368 | 1,321 | 1,368 | +4.27% | 185,500 | 626億4414万 | -3.73% | 13.8 | 1.1 |
| 08/19 | 1,283 | 1,322 | 1,278 | 1,312 | +2.34% | 185,800 | 600億7976万 | -7.93% | 13.23 | 1.06 |
| 08/16 | 1,286 | 1,294 | 1,275 | 1,282 | -0.31% | 136,000 | 587億598万 | -10.41% | 12.93 | 1.03 |
| 08/15 | 1,281 | 1,294 | 1,277 | 1,286 | +0.39% | 138,400 | 588億8915万 | -10.57% | 12.97 | 1.04 |
| 08/14 | 1,284 | 1,296 | 1,270 | 1,281 | +0.63% | 145,000 | 586億6019万 | -11.41% | 12.92 | 1.03 |
| 08/13 | 1,275 | 1,288 | 1,255 | 1,273 | +0.16% | 196,200 | 582億9385万 | -12.45% | 12.84 | 1.03 |
| 08/09 | 1,300 | 1,333 | 1,253 | 1,271 | -7.9% | 517,200 | 582億226万 | -13.12% | 12.82 | 1.02 |
| 08/08 | 1,406 | 1,417 | 1,377 | 1,380 | -1.85% | 257,800 | 631億9365万 | -6.19% | 13.92 | 1.11 |
| 08/07 | 1,380 | 1,431 | 1,364 | 1,406 | +0.86% | 207,500 | 643億8425万 | -4.48% | 14.18 | 1.13 |
| 08/06 | 1,337 | 1,420 | 1,331 | 1,394 | +6.66% | 320,400 | 638億3474万 | -5.36% | 14.06 | 1.12 |
| 08/05 | 1,380 | 1,402 | 1,278 | 1,307 | -8.73% | 442,000 | 598億5079万 | -11.33% | 13.18 | 1.05 |
| 08/02 | 1,444 | 1,462 | 1,422 | 1,432 | -2.39% | 337,900 | 655億7486万 | -2.98% | 14.44 | 1.15 |
| 08/01 | 1,502 | 1,502 | 1,453 | 1,467 | -2.72% | 226,100 | 671億7759万 | -0.41% | 14.79 | 1.18 |
| 07/31 | 1,499 | 1,508 | 1,483 | 1,508 | +0.53% | 198,500 | 690億5509万 | +2.72% | 15.21 | 1.22 |
| 07/30 | 1,508 | 1,508 | 1,492 | 1,500 | -0.4% | 119,100 | 686億8875万 | +2.67% | 15.13 | 1.21 |
| 07/29 | 1,485 | 1,511 | 1,481 | 1,506 | +1.55% | 118,400 | 689億6350万 | +3.79% | 15.19 | 1.21 |
| 07/26 | 1,500 | 1,506 | 1,476 | 1,483 | -1.4% | 194,200 | 679億1027万 | +3.06% | 14.96 | 1.2 |
| 07/25 | 1,529 | 1,529 | 1,499 | 1,504 | -1.96% | 257,400 | 688億7192万 | +5.32% | 15.17 | 1.21 |
| 07/24 | 1,529 | 1,549 | 1,522 | 1,534 | +0.2% | 249,900 | 700億4765万 | +8.33% | 15.47 | 1.24 |
| 07/23 | 1,515 | 1,538 | 1,515 | 1,531 | +1.8% | 197,000 | 699億1066万 | +9.2% | 15.44 | 1.23 |
| 07/22 | 1,511 | 1,519 | 1,499 | 1,504 | -0.79% | 139,100 | 686億7775万 | +8.28% | 15.17 | 1.21 |
| 07/19 | 1,493 | 1,524 | 1,488 | 1,516 | +1.07% | 244,800 | 692億2571万 | +10.09% | 15.29 | 1.22 |
| 07/18 | 1,500 | 1,510 | 1,493 | 1,500 | -0.07% | 181,100 | 684億9510万 | +9.97% | 15.13 | 1.21 |
| 07/17 | 1,478 | 1,508 | 1,469 | 1,501 | +1.76% | 277,200 | 685億4076万 | +11.02% | 15.14 | 1.21 |
| 07/16 | 1,473 | 1,490 | 1,463 | 1,475 | +0.14% | 205,500 | 673億5351万 | +10.07% | 14.88 | 1.19 |
| 07/12 | 1,453 | 1,476 | 1,453 | 1,473 | +1.38% | 231,200 | 672億6218万 | +10.75% | 14.86 | 1.19 |
| 07/11 | 1,473 | 1,475 | 1,432 | 1,453 | -0.89% | 309,200 | 663億4892万 | +10.16% | 14.65 | 1.17 |
| 07/10 | 1,490 | 1,497 | 1,456 | 1,466 | -1.68% | 265,500 | 669億4254万 | +12.08% | 14.78 | 1.18 |
| 07/09 | 1,476 | 1,517 | 1,476 | 1,491 | +1.71% | 393,400 | 680億8412万 | +14.87% | 15.04 | 1.2 |
| 07/08 | 1,503 | 1,503 | 1,434 | 1,466 | -2.07% | 351,400 | 669億4254万 | +14% | 14.78 | 1.18 |
| 07/05 | 1,488 | 1,515 | 1,480 | 1,497 | +1.56% | 526,300 | 683億5810万 | +17.41% | 15.1 | 1.21 |
| 07/04 | 1,425 | 1,475 | 1,424 | 1,474 | +4.02% | 362,200 | 673億785万 | +16.61% | 14.87 | 1.19 |
| 07/03 | 1,421 | 1,446 | 1,405 | 1,417 | -0.49% | 342,000 | 647億503万 | +13.18% | 14.29 | 1.14 |
| 07/02 | 1,407 | 1,424 | 1,391 | 1,424 | +0.64% | 382,500 | 650億2468万 | +14.56% | 14.36 | 1.15 |
| 07/01 | 1,371 | 1,416 | 1,371 | 1,415 | +3.74% | 482,300 | 646億1371万 | +14.67% | 14.27 | 1.14 |
| 06/28 | 1,366 | 1,368 | 1,350 | 1,364 | -0.22% | 242,600 | 622億8487万 | +11.26% | 13.76 | 1.1 |
| 06/27 | 1,335 | 1,367 | 1,333 | 1,367 | +2.55% | 355,000 | 624億2186万 | +12.05% | 13.79 | 1.1 |
| 06/26 | 1,318 | 1,341 | 1,312 | 1,333 | +0.68% | 231,300 | 608億6931万 | +9.8% | 13.44 | 1.07 |
| 06/25 | 1,286 | 1,333 | 1,286 | 1,324 | +5.41% | 694,100 | 604億5834万 | +9.51% | 13.35 | 1.06 |
| 06/24 | 1,230 | 1,264 | 1,224 | 1,256 | +4.49% | 427,900 | 573億5323万 | +4.15% | 12.67 | 1.01 |
| 06/21 | 1,205 | 1,213 | 1,198 | 1,202 | -0.08% | 165,000 | 548億8740万 | -0.25% | 12.12 | 0.97 |
| 06/20 | 1,209 | 1,215 | 1,203 | 1,203 | -0.17% | 157,200 | 549億3307万 | -0.25% | 12.13 | 0.97 |
| 06/19 | 1,205 | 1,206 | 1,200 | 1,205 | +0.08% | 48,300 | 550億2439万 | -0.17% | 12.15 | 0.97 |
| 06/18 | 1,202 | 1,208 | 1,200 | 1,204 | +0.33% | 56,500 | 549億7873万 | -0.33% | 12.14 | 0.97 |
| 06/17 | 1,200 | 1,200 | 1,183 | 1,200 | +0.08% | 114,900 | 547億9608万 | -0.74% | 12.1 | 0.96 |
| 06/14 | 1,181 | 1,203 | 1,181 | 1,199 | +1.1% | 134,800 | 547億5041万 | -0.99% | 12.09 | 0.96 |
| 06/13 | 1,200 | 1,202 | 1,186 | 1,186 | -1.08% | 125,300 | 541億5679万 | -2.15% | 11.96 | 0.95 |
| 06/12 | 1,220 | 1,223 | 1,198 | 1,199 | -1.64% | 120,700 | 547億5041万 | -1.4% | 12.09 | 0.96 |
| 06/11 | 1,217 | 1,223 | 1,212 | 1,219 | +0.16% | 116,500 | 556億6368万 | 0% | 12.29 | 0.98 |
| 06/10 | 1,204 | 1,225 | 1,200 | 1,217 | +2.01% | 435,000 | 555億7235万 | -0.41% | 12.27 | 0.98 |
| 06/07 | 1,192 | 1,197 | 1,188 | 1,193 | +0.25% | 46,100 | 544億7643万 | -2.53% | 12.03 | 0.96 |
| 06/06 | 1,198 | 1,199 | 1,186 | 1,190 | -0.58% | 58,800 | 543億3944万 | -3.09% | 12 | 0.96 |
| 06/05 | 1,203 | 1,206 | 1,195 | 1,197 | -0.66% | 67,000 | 546億5908万 | -2.92% | 12.07 | 0.96 |
| 06/04 | 1,197 | 1,207 | 1,195 | 1,205 | +0.67% | 126,000 | 550億2439万 | -2.51% | 12.15 | 0.97 |
| 06/03 | 1,200 | 1,205 | 1,192 | 1,197 | -0.25% | 104,900 | 546億5908万 | -3.39% | 12.07 | 0.96 |
| 05/31 | 1,200 | 1,203 | 1,196 | 1,200 | +0.42% | 170,600 | 547億9608万 | -3.46% | 12.1 | 0.96 |
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 | 1,910 4/11 | 1,032 3/17 | 3,184,400 5/21 | - | - | +16.74% 6/29 | -22.34% 5/21 |
| 2009年 3月期 | 1,349 7/30 | 566 10/10 | 1,069,700 10/1 | - | - | +20.27% 11/28 | -37.79% 10/8 |
| 2010年 3月期 | 932 4/2 | 707 11/25 | 521,300 3/29 | - | - | +8.56% 6/3 | -11.38% 11/25 |
| 2011年 3月期 | 1,290 9/2 | 791 4/1 | 1,763,700 5/17 | 595億4357万 | 365億1082万 | +26.77% 5/17 | -25.81% 3/15 |
| 2012年 3月期 | 1,109 5/31 | 822 11/18 11/17 | 313,600 3/28 | 511億8901万 | 379億4171万 | +11.76% 12/20 | -9.89% 9/14 |
| 2013年 3月期 | 2,756 2/4 | 868 5/10 | 2,569,300 1/25 | 1272億1092万 | 400億6497万 | +32.05% 1/28 | -6.71% 10/22 |
| 2014年 3月期 | 3,770 8/2 | 1,616 3/27 3/25 | 3,002,700 8/19 | 1740億1494万 | 727億2000万 | +13.85% 8/2 | -20.25% 8/16 |
| 2015年 3月期 | 2,078 2/5 | 1,450 10/17 | 2,125,000 8/8 | 935億1000万 | 652億5000万 | +11.76% 12/19 | -11.93% 10/17 |
| 2016年 3月期 | 2,514 5/26 | 1,133 1/21 | 1,635,300 10/30 | 1131億3000万 | 509億8500万 | +24.11% 5/22 | -22.57% 8/25 |
| 2017年 3月期 | 1,823 1/11 | 1,115 7/8 7/6 | 804,600 2/10 | 820億3500万 | 501億7500万 | +12.54% 12/7 | -10.92% 6/24 |
| 2018年 3月期 | 1,718 5/10 | 1,413 6/16 | 1,219,100 12/1 | 773億1000万 | 635億8500万 | +9.72% 12/11 | -9.14% 5/26 |
| 2019年 3月期 | 1,673 10/2 | 1,293 12/27 | 843,500 5/11 | 755億2172万 | 583億6795万 | +9.18% 5/15 | -12.32% 12/25 |
| 2020年 3月期 | 1,496 4/1 | 771 3/13 | 675,100 2/7 | 675億3168万 | 348億6739万 | +7.02% 11/8 | -26.83% 3/13 |
| 2021年 3月期 | 1,659 3/17 3/16 | 760 4/23 | 3,567,400 3/30 | 752億2486万 | 343億6993万 | +18.48% 2/10 | -11.87% 4/1 |
| 2022年 3月期 | 1,884 11/25 | 1,240 1/28 | 1,418,600 5/26 | 856億914万 | 563億4572万 | +12.68% 11/12 | -12.49% 1/7 |
| 2023年 3月期 | 1,800 2/8 | 1,051 5/25 | 1,042,400 5/13 | 820億584万 | 477億5754万 | +12.15% 7/22 | -18.99% 5/16 |
| 2024年 3月期 | 1,601 5/22 | 1,272 3/12 | 876,300 8/14 | 729億3963万 | 580億8384万 | +4.91% 12/4 | -8.15% 8/16 |
| 最新 | 1,503 2024/10/24 | 101,300 | 688億2612万 | -0.13% 1,505 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -64%（0.36倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -63%（0.37倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- -34%（0.66倍）
- 2005/12/30 vs 2004/12/30
- 135%（2.35倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- 61%（1.61倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 77%（1.77倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/10/24 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
566円（2008/10/10） - 166%（2.66倍）
1,503円（10/24）