株価チャート
株価
9/19
- 前日 (9/18)
- 1,968
- 始値
- 2,015
- 高値
- 2,025
- 安値
- 1,962
- 終値 -0.3%
- 1,962
- 出来高 +6.89%
- 88,400
乖離率
- 株価（5日）
移動平均値 - +0.26%
1,957 - 株価（25日）
移動平均値 - -1.95%
2,001 - 出来高（5日）
移動平均値 - -17.34%
106,940
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 2,015 | 2,025 | 1,962 | 1,962 | -0.3% | 88,400 | 997億7876万 | -1.95% | 14.38 | 0.78 |
| 09/18 | 1,964 | 1,999 | 1,955 | 1,968 | +1.65% | 82,700 | 1000億8389万 | -1.6% | 14.43 | 0.79 |
| 09/17 | 1,953 | 1,965 | 1,909 | 1,936 | +0.21% | 101,700 | 984億5651万 | -2.91% | 14.19 | 0.77 |
| 09/13 | 1,975 | 1,988 | 1,927 | 1,932 | -2.87% | 136,200 | 982億5309万 | -2.82% | 14.16 | 0.77 |
| 09/12 | 1,999 | 2,022 | 1,978 | 1,989 | +3.86% | 125,700 | 1011億5186万 | +0.3% | 14.58 | 0.79 |
| 09/11 | 1,902 | 1,930 | 1,888 | 1,915 | -0.05% | 171,500 | 973億8854万 | -3.28% | 14.04 | 0.76 |
| 09/10 | 1,975 | 1,975 | 1,916 | 1,916 | -2.99% | 140,100 | 974億3940万 | -2.44% | 14.05 | 0.76 |
| 09/09 | 1,907 | 1,975 | 1,897 | 1,975 | -0.5% | 110,400 | 1004億3988万 | +1.49% | 14.48 | 0.79 |
| 09/06 | 2,022 | 2,027 | 1,961 | 1,985 | -2.5% | 139,100 | 1009億4844万 | +2.69% | 14.55 | 0.79 |
| 09/05 | 2,046 | 2,082 | 2,020 | 2,036 | -2.82% | 158,100 | 1035億4207万 | +5.82% | 14.93 | 0.81 |
| 09/04 | 2,074 | 2,124 | 2,063 | 2,095 | -3.46% | 190,500 | 1065億4256万 | +9.34% | 15.36 | 0.84 |
| 09/03 | 2,143 | 2,185 | 2,141 | 2,170 | +1.59% | 254,300 | 1103億5673万 | +13.73% | 15.91 | 0.87 |
| 09/02 | 2,130 | 2,150 | 2,112 | 2,136 | +2.25% | 151,000 | 1086億2764万 | +12.6% | 15.66 | 0.85 |
| 08/30 | 2,036 | 2,106 | 2,034 | 2,089 | +2.6% | 182,600 | 1062億3742万 | +10.7% | 15.31 | 0.83 |
| 08/29 | 2,044 | 2,048 | 2,012 | 2,036 | +0.1% | 113,800 | 1035億4207万 | +8.36% | 14.93 | 0.81 |
| 08/28 | 2,012 | 2,042 | 2,002 | 2,034 | +0.44% | 100,400 | 1034億4036万 | +8.54% | 14.91 | 0.81 |
| 08/27 | 1,973 | 2,025 | 1,973 | 2,025 | +2.69% | 83,700 | 1029億8266万 | +8.35% | 14.85 | 0.81 |
| 08/26 | 1,991 | 2,004 | 1,971 | 1,972 | -1.65% | 104,400 | 1002億8731万 | +5.74% | 14.46 | 0.79 |
| 08/23 | 1,985 | 2,019 | 1,985 | 2,005 | +1.01% | 72,100 | 1019億6555万 | +7.51% | 14.7 | 0.8 |
| 08/22 | 1,998 | 2,018 | 1,973 | 1,985 | +0.56% | 81,100 | 1009億4844万 | +6.43% | 14.55 | 0.79 |
| 08/21 | 1,994 | 2,004 | 1,962 | 1,974 | -1.5% | 63,600 | 1003億8902万 | +5.73% | 14.47 | 0.79 |
| 08/20 | 1,968 | 2,015 | 1,968 | 2,004 | +2.61% | 108,500 | 1019億1469万 | +7.11% | 14.69 | 0.8 |
| 08/19 | 2,000 | 2,008 | 1,953 | 1,953 | -2.93% | 112,600 | 993億2106万 | +4.38% | 14.32 | 0.78 |
| 08/16 | 1,970 | 2,023 | 1,964 | 2,012 | +4.25% | 163,400 | 1023億2154万 | +7.36% | 14.75 | 0.8 |
| 08/15 | 1,929 | 1,947 | 1,905 | 1,930 | +0.05% | 142,200 | 981億5138万 | +2.93% | 14.15 | 0.77 |
| 08/14 | 1,852 | 1,938 | 1,847 | 1,929 | +5.53% | 214,300 | 981億52万 | +2.77% | 14.14 | 0.77 |
| 08/13 | 1,810 | 1,843 | 1,794 | 1,828 | +2.87% | 156,500 | 929億6410万 | -2.66% | 13.4 | 0.73 |
| 08/09 | 1,842 | 1,842 | 1,771 | 1,777 | -1.39% | 386,800 | 903億7046万 | -5.68% | 13.03 | 0.71 |
| 08/08 | 1,895 | 1,940 | 1,802 | 1,802 | -6.15% | 416,700 | 916億4185万 | -4.81% | 13.21 | 0.72 |
| 08/07 | 1,840 | 1,920 | 1,755 | 1,920 | +26.32% | 567,700 | 976億4282万 | +0.95% | 14.08 | 0.77 |
| 08/06 | 1,564 | 1,631 | 1,501 | 1,520 | +3.83% | 376,100 | 773億56万 | -20.21% | 11.14 | 0.61 |
| 08/05 | 1,571 | 1,571 | 1,423 | 1,464 | -11.33% | 224,200 | 744億5265万 | -23.95% | 10.73 | 0.58 |
| 08/02 | 1,674 | 1,693 | 1,648 | 1,651 | -5.87% | 199,200 | 839億6265万 | -15.25% | 12.1 | 0.66 |
| 08/01 | 1,824 | 1,825 | 1,754 | 1,754 | -4.78% | 168,000 | 892億78万 | -10.65% | 12.86 | 0.7 |
| 07/31 | 1,848 | 1,856 | 1,827 | 1,842 | -1.81% | 258,000 | 936億7608万 | -6.69% | 13.5 | 0.74 |
| 07/30 | 1,912 | 1,915 | 1,867 | 1,876 | -2.14% | 283,700 | 954億517万 | -5.35% | 13.75 | 0.75 |
| 07/29 | 1,904 | 1,932 | 1,887 | 1,917 | +2.24% | 82,900 | 974億9025万 | -3.52% | 14.05 | 0.77 |
| 07/26 | 1,895 | 1,907 | 1,871 | 1,875 | -1.06% | 104,100 | 953億5432万 | -5.73% | 13.75 | 0.75 |
| 07/25 | 1,888 | 1,902 | 1,870 | 1,895 | -0.37% | 119,700 | 963億7143万 | -4.96% | 13.89 | 0.76 |
| 07/24 | 1,900 | 1,915 | 1,877 | 1,902 | -0.83% | 211,500 | 967億2742万 | -4.8% | 13.94 | 0.76 |
| 07/23 | 1,942 | 1,950 | 1,914 | 1,918 | -0.57% | 55,100 | 975億4111万 | -4.24% | 14.06 | 0.77 |
| 07/22 | 1,967 | 1,971 | 1,927 | 1,929 | -1.93% | 41,100 | 981億52万 | -3.98% | 14.14 | 0.77 |
| 07/19 | 1,951 | 1,977 | 1,940 | 1,967 | -1.21% | 109,600 | 1000億3303万 | -2.33% | 14.42 | 0.78 |
| 07/18 | 2,017 | 2,017 | 1,991 | 1,991 | -3.16% | 89,800 | 1012億5357万 | -1.24% | 14.6 | 0.79 |
| 07/17 | 2,050 | 2,056 | 2,016 | 2,056 | +0.24% | 74,900 | 1045億5919万 | +1.93% | 15.07 | 0.82 |
| 07/16 | 2,039 | 2,065 | 2,030 | 2,051 | +2.29% | 96,000 | 1043億491万 | +1.84% | 15.04 | 0.82 |
| 07/12 | 2,012 | 2,028 | 1,992 | 2,005 | -1.67% | 106,000 | 1019億6555万 | -0.25% | 14.7 | 0.8 |
| 07/11 | 2,041 | 2,062 | 2,036 | 2,039 | +0.34% | 101,700 | 1036億9464万 | +1.49% | 14.95 | 0.81 |
| 07/10 | 1,994 | 2,032 | 1,977 | 2,032 | +1.85% | 132,700 | 1033億3865万 | +1.4% | 14.9 | 0.81 |
| 07/09 | 1,938 | 2,009 | 1,938 | 1,995 | +2.57% | 163,800 | 1014億5699万 | -0.25% | 14.63 | 0.8 |
| 07/08 | 1,972 | 1,972 | 1,920 | 1,945 | -1.07% | 95,800 | 989億1421万 | -2.65% | 14.26 | 0.78 |
| 07/05 | 2,004 | 2,004 | 1,961 | 1,966 | -2.19% | 92,600 | 999億8218万 | -1.6% | 14.41 | 0.78 |
| 07/04 | 2,011 | 2,015 | 1,997 | 2,010 | -0.4% | 65,500 | 1022億1983万 | +0.65% | 14.74 | 0.8 |
| 07/03 | 2,007 | 2,026 | 1,999 | 2,018 | +0.4% | 51,100 | 1026億2667万 | +1.25% | 14.79 | 0.81 |
| 07/02 | 2,011 | 2,031 | 2,010 | 2,010 | -0.05% | 62,000 | 1022億1983万 | +1.11% | 14.74 | 0.8 |
| 07/01 | 2,050 | 2,064 | 2,006 | 2,011 | -1.28% | 96,700 | 1022億7068万 | +1.41% | 14.74 | 0.8 |
| 06/28 | 2,030 | 2,050 | 2,019 | 2,037 | +0.49% | 86,500 | 1035億9293万 | +2.98% | 14.93 | 0.81 |
| 06/27 | 2,004 | 2,038 | 2,004 | 2,027 | -0.59% | 71,600 | 1030億8437万 | +2.95% | 14.86 | 0.81 |
| 06/26 | 2,041 | 2,065 | 2,037 | 2,039 | -0.29% | 118,600 | 1036億9464万 | +3.98% | 14.95 | 0.81 |
| 06/25 | 1,996 | 2,050 | 1,991 | 2,045 | +2.15% | 117,200 | 1039億9977万 | +4.71% | 14.99 | 0.82 |
| 06/24 | 1,975 | 2,023 | 1,975 | 2,002 | +1.68% | 131,200 | 1018億1298万 | +2.93% | 14.68 | 0.8 |
| 06/21 | 2,000 | 2,009 | 1,956 | 1,969 | -1.25% | 227,700 | 1001億3475万 | +1.6% | 14.43 | 0.79 |
| 06/20 | 2,030 | 2,031 | 1,963 | 1,994 | +0.2% | 111,900 | 1014億614万 | +3.21% | 14.62 | 0.8 |
| 06/19 | 2,029 | 2,048 | 1,972 | 1,990 | -2.45% | 183,800 | 1012億271万 | +3.38% | 14.59 | 0.79 |
| 06/18 | 2,060 | 2,068 | 2,030 | 2,040 | -0.49% | 81,700 | 1037億4550万 | +6.42% | 14.96 | 0.81 |
| 06/17 | 2,056 | 2,056 | 2,022 | 2,050 | -0.29% | 115,500 | 1042億5405万 | +7.44% | 15.03 | 0.82 |
| 06/14 | 2,014 | 2,064 | 2,011 | 2,056 | +1.38% | 155,800 | 1045億5919万 | +8.32% | 15.07 | 0.82 |
| 06/13 | 2,035 | 2,044 | 1,995 | 2,028 | +0.55% | 147,100 | 1031億3523万 | +7.42% | 14.87 | 0.81 |
| 06/12 | 1,986 | 2,037 | 1,984 | 2,017 | +1.82% | 174,400 | 1025億7582万 | +7.52% | 14.79 | 0.8 |
| 06/11 | 1,960 | 1,995 | 1,957 | 1,981 | +1.28% | 147,800 | 1007億4501万 | +6.33% | 14.52 | 0.79 |
| 06/10 | 1,956 | 1,969 | 1,935 | 1,956 | 0% | 88,800 | 994億7362万 | +5.62% | 14.34 | 0.78 |
| 06/07 | 1,960 | 1,972 | 1,947 | 1,956 | +0.93% | 106,200 | 994億7362万 | +6.25% | 14.34 | 0.78 |
| 06/06 | 1,920 | 1,951 | 1,920 | 1,938 | +0.52% | 82,600 | 985億5822万 | +5.84% | 14.21 | 0.77 |
| 06/05 | 1,927 | 1,930 | 1,901 | 1,928 | -0.67% | 80,500 | 980億4967万 | +5.88% | 14.13 | 0.77 |
| 06/04 | 1,932 | 1,954 | 1,920 | 1,941 | +0.26% | 102,700 | 987億1079万 | +7.18% | 14.23 | 0.77 |
| 06/03 | 1,948 | 1,950 | 1,920 | 1,936 | -0.51% | 199,900 | 984億5651万 | +7.44% | 14.19 | 0.77 |
| 05/31 | 1,923 | 1,949 | 1,923 | 1,946 | +1.67% | 195,100 | 989億6507万 | +8.78% | 14.27 | 0.78 |
| 05/30 | 1,875 | 1,917 | 1,870 | 1,914 | +1.32% | 126,900 | 973億3769万 | +7.77% | 14.03 | 0.76 |
| 05/29 | 1,902 | 1,905 | 1,875 | 1,889 | -0.05% | 122,000 | 960億6630万 | +7.09% | 13.85 | 0.75 |
| 05/28 | 1,880 | 1,897 | 1,880 | 1,890 | +0.8% | 131,900 | 961億1715万 | +7.94% | 13.86 | 0.75 |
| 05/27 | 1,836 | 1,875 | 1,831 | 1,875 | +2.91% | 180,900 | 953億5432万 | +7.82% | 13.75 | 0.75 |
| 05/24 | 1,801 | 1,829 | 1,796 | 1,822 | -0.6% | 128,100 | 926億5897万 | +5.56% | 13.36 | 0.73 |
| 05/23 | 1,835 | 1,846 | 1,815 | 1,833 | +0.11% | 132,500 | 932億1838万 | +6.88% | 13.44 | 0.73 |
| 05/22 | 1,843 | 1,846 | 1,826 | 1,831 | -0.49% | 148,800 | 931億1667万 | +7.45% | 13.42 | 0.73 |
| 05/21 | 1,838 | 1,850 | 1,830 | 1,840 | +0.66% | 108,600 | 935億7437万 | +8.68% | 13.49 | 0.73 |
| 05/20 | 1,844 | 1,869 | 1,822 | 1,828 | +0.16% | 126,500 | 929億6410万 | +8.87% | 13.4 | 0.73 |
| 05/17 | 1,803 | 1,825 | 1,790 | 1,825 | +1.11% | 156,100 | 928億1153万 | +9.68% | 13.38 | 0.73 |
| 05/16 | 1,793 | 1,805 | 1,779 | 1,805 | -0.39% | 100,200 | 917億9442万 | +9.39% | 13.23 | 0.72 |
| 05/15 | 1,824 | 1,828 | 1,794 | 1,812 | +0.39% | 136,900 | 921億5041万 | +10.76% | 13.28 | 0.72 |
| 05/14 | 1,780 | 1,809 | 1,777 | 1,805 | +1.06% | 169,000 | 917億9442万 | +11.28% | 13.23 | 0.72 |
| 05/13 | 1,820 | 1,855 | 1,765 | 1,786 | -2.03% | 228,000 | 908億2816万 | +11.07% | 13.09 | 0.71 |
| 05/10 | 1,839 | 1,859 | 1,797 | 1,823 | +5.99% | 475,700 | 927億982万 | +14.29% | 13.36 | 0.73 |
| 05/09 | 1,710 | 1,725 | 1,675 | 1,720 | +1.36% | 166,000 | 874億7169万 | +8.79% | 12.61 | 0.69 |
| 05/08 | 1,704 | 1,704 | 1,678 | 1,697 | 0% | 105,500 | 863億201万 | +7.88% | 12.44 | 0.68 |
| 05/07 | 1,680 | 1,711 | 1,680 | 1,697 | +1.01% | 137,400 | 863億201万 | +8.5% | 12.44 | 0.68 |
| 05/02 | 1,699 | 1,699 | 1,677 | 1,680 | -1.29% | 109,000 | 854億3747万 | +7.97% | 12.32 | 0.67 |
| 05/01 | 1,679 | 1,703 | 1,665 | 1,702 | +0.18% | 97,900 | 865億5629万 | +9.95% | 12.48 | 0.68 |
| 04/30 | 1,700 | 1,710 | 1,667 | 1,699 | +0.59% | 220,700 | 864億372万 | +10.47% | 12.46 | 0.68 |
| 04/26 | 1,675 | 1,694 | 1,660 | 1,689 | -0.76% | 193,700 | 858億9517万 | +10.54% | 12.38 | 0.67 |
| 04/25 | 1,628 | 1,707 | 1,627 | 1,702 | +5.19% | 397,300 | 865億5629万 | +12.12% | 12.48 | 0.68 |
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 | 4,970 3/24 | 2,890 5/18 | 1,146,300 11/8 | - | - | +23.47% 11/14 | -17.74% 5/17 |
| 2009年 3月期 | 6,410 6/11 | 2,100 2/2 | 3,667,600 1/27 | - | - | +25.04% 11/4 | -33.1% 1/27 |
| 2010年 3月期 | 5,440 12/24 | 2,705 4/28 | 1,807,100 5/14 | - | - | +24.08% 5/20 | -21.91% 2/8 |
| 2011年 3月期 | 3,825 4/6 | 1,333 3/15 | 3,291,500 8/5 | 1722億3592万 | 600億2365万 | +12.62% 12/22 | -24.81% 3/15 |
| 2012年 3月期 | 1,787 4/1 | 805 11/17 | 1,755,500 9/20 | 804億6682万 | 362億4834万 | +13.56% 12/5 | -22.32% 9/20 |
| 2013年 3月期 | 1,965 2/13 | 551 11/12 | 3,089,600 2/12 | 884億8198万 | 248億1097万 | +39.75% 1/22 | -19.16% 10/10 |
| 2014年 3月期 | 2,215 5/9 | 1,292 3/27 | 2,120,700 7/24 | 997億3923万 | 581億7810万 | +30.85% 5/9 | -18.36% 6/7 |
| 2015年 3月期 | 2,620 3/3 | 1,251 4/18 | 1,637,000 11/7 | 1179億7727万 | 563億3189万 | +24.67% 2/26 | -8.31% 3/27 |
| 2016年 3月期 | 2,973 11/12 | 1,640 3/31 | 1,630,900 2/19 | 1338億7268万 | 738億4836万 | +13.79% 11/11 | -17.84% 2/19 |
| 2017年 3月期 | 4,245 11/9 | 1,534 4/7 4/6 | 2,710,500 5/18 | 2081億9548万 | 690億7524万 | +33.32% 5/18 | -16.63% 4/5 |
| 2018年 12月期 | 3,615 1/10 | 1,208 12/26 | 2,641,000 1/24 | 1834億8311万 | 614億3361万 | +10.91% 8/9 | -23.71% 12/26 |
| 2019年 12月期 | 1,537 2/13 | 893 8/26 | 1,227,700 8/7 | 781億6511万 | 454億1408万 | +20.83% 11/8 | -17.25% 8/26 |
| 2020年 12月期 | 1,524 12/30 | 577 3/19 | 2,183,600 11/12 | 775億399万 | 293億4370万 | +29.86% 5/14 | -31.39% 3/13 |
| 2021年 12月期 | 1,953 11/4 | 1,272 3/5 | 2,411,300 8/6 | 993億2106万 | 646億8837万 | +16.51% 8/11 | -12.64% 1/27 |
| 2022年 12月期 | 1,940 12/14 | 1,159 3/7 | 1,139,900 8/9 | 986億5993万 | 589億4168万 | +16.32% 8/15 | -14.92% 3/7 |
| 2023年 12月期 | 1,947 2/1 | 1,412 12/28 | 837,700 8/9 | 990億1592万 | 718億816万 | +8.45% 7/5 | -10.29% 5/12 |
| 最新 | 1,962 2024/9/19 | 88,400 | 997億7876万 | -1.95% 2,001 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/27
- 41%（1.41倍）
- 1986/12/27 vs 1985/12/28
- 50%（1.5倍）
- 1987/12/28 vs 1986/12/27
- 10%（1.1倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/28 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/28
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- 9%（1.09倍）
- 1992/12/30 vs 1991/12/30
- 11%（1.11倍）
- 1993/12/30 vs 1992/12/30
- 33%（1.33倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -27%（0.73倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -29%（0.71倍）
- 1998/12/30 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 87%（1.87倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- -53%（0.47倍）
- 2011/12/30 vs 2010/12/30
- -56%（0.44倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/09/19 vs 2023/12/29
- 33%（1.33倍）
- 過去安値
307円（1983/01/14） - 538%（6.38倍）
1,962円（9/19）