株価チャート
株価
10/11
- 前日 (10/10)
- 1,528
- 始値
- 1,530
- 高値
- 1,535
- 安値
- 1,510
- 終値 -1.18%
- 1,510
- 出来高 +51.21%
- 68,800
乖離率
- 株価（5日）
移動平均値 - -1.44%
1,532 - 株価（25日）
移動平均値 - -1.44%
1,532 - 出来高（5日）
移動平均値 - -20.63%
86,680
2024/05/21～2024/10/11
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 | ||||||||||
| 10/11 | 1,530 | 1,535 | 1,510 | 1,510 | -1.18% | 68,800 | 1247億6129万 | -1.44% | 13.86 | 1.06 |
| 10/10 | 1,532 | 1,539 | 1,519 | 1,528 | -0.52% | 45,500 | 1262億4851万 | -0.26% | 14.03 | 1.07 |
| 10/09 | 1,544 | 1,552 | 1,525 | 1,536 | +0.72% | 92,800 | 1269億950万 | +0.2% | 14.1 | 1.07 |
| 10/08 | 1,541 | 1,567 | 1,513 | 1,525 | -2.43% | 128,200 | 1260億64万 | -0.52% | 14 | 1.07 |
| 10/07 | 1,586 | 1,587 | 1,553 | 1,563 | +0.45% | 98,100 | 1291億4033万 | +1.82% | 14.35 | 1.09 |
| 10/04 | 1,547 | 1,561 | 1,545 | 1,556 | +0.65% | 46,200 | 1285億6197万 | +1.43% | 14.29 | 1.09 |
| 10/03 | 1,577 | 1,577 | 1,542 | 1,546 | +0.13% | 54,500 | 1277億3573万 | +0.78% | 14.19 | 1.08 |
| 10/02 | 1,563 | 1,573 | 1,530 | 1,544 | -1.22% | 68,500 | 1275億7049万 | +0.65% | 14.18 | 1.08 |
| 10/01 | 1,552 | 1,571 | 1,544 | 1,563 | +0.84% | 60,800 | 1291億4033万 | +1.96% | 14.35 | 1.09 |
| 09/30 | 1,534 | 1,566 | 1,525 | 1,550 | -2.58% | 85,400 | 1280億6623万 | +1.24% | 14.23 | 1.08 |
| 09/27 | 1,591 | 1,605 | 1,586 | 1,591 | -1.12% | 86,200 | 1314億5379万 | +3.99% | 14.61 | 1.11 |
| 09/26 | 1,600 | 1,615 | 1,587 | 1,609 | +2.22% | 180,400 | 1329億4101万 | +5.37% | 14.77 | 1.12 |
| 09/25 | 1,554 | 1,578 | 1,554 | 1,574 | +0.58% | 65,300 | 1300億4919万 | +3.21% | 14.45 | 1.1 |
| 09/24 | 1,571 | 1,585 | 1,561 | 1,565 | -0.32% | 59,100 | 1293億558万 | +2.83% | 14.37 | 1.09 |
| 09/20 | 1,548 | 1,577 | 1,542 | 1,570 | +2.41% | 151,400 | 1297億1870万 | +3.22% | 14.41 | 1.1 |
| 09/19 | 1,520 | 1,541 | 1,516 | 1,533 | +1.79% | 99,100 | 1266億6163万 | +1.05% | 14.07 | 1.07 |
| 09/18 | 1,506 | 1,512 | 1,492 | 1,506 | +1.21% | 94,000 | 1244億3080万 | -0.59% | 13.83 | 1.05 |
| 09/17 | 1,495 | 1,495 | 1,455 | 1,488 | +0.27% | 95,400 | 1229億4358万 | -1.78% | 13.66 | 1.04 |
| 09/13 | 1,488 | 1,502 | 1,480 | 1,484 | -0.54% | 119,000 | 1226億1308万 | -1.98% | 13.62 | 1.04 |
| 09/12 | 1,505 | 1,510 | 1,486 | 1,492 | +2.75% | 105,300 | 1232億7407万 | -1.39% | 13.7 | 1.04 |
| 09/11 | 1,502 | 1,505 | 1,444 | 1,452 | -3.39% | 117,600 | 1199億6914万 | -3.97% | 13.33 | 1.01 |
| 09/10 | 1,512 | 1,526 | 1,503 | 1,503 | -0.53% | 88,200 | 1241億8293万 | -0.73% | 13.8 | 1.05 |
| 09/09 | 1,475 | 1,513 | 1,473 | 1,511 | +1.34% | 92,500 | 1248億4392万 | +0.4% | 13.87 | 1.06 |
| 09/06 | 1,514 | 1,518 | 1,490 | 1,491 | -1% | 119,100 | 1231億9145万 | -0.73% | 13.69 | 1.04 |
| 09/05 | 1,500 | 1,517 | 1,485 | 1,506 | +0.2% | 82,000 | 1244億3080万 | 0% | 13.83 | 1.05 |
| 09/04 | 1,501 | 1,521 | 1,493 | 1,503 | -3.9% | 149,900 | 1241億8293万 | -0.46% | 13.8 | 1.05 |
| 09/03 | 1,556 | 1,580 | 1,551 | 1,564 | +1.16% | 76,400 | 1292億2296万 | +3.23% | 14.36 | 1.09 |
| 09/02 | 1,562 | 1,569 | 1,529 | 1,546 | -1.02% | 44,200 | 1277億3573万 | +1.91% | 14.19 | 1.08 |
| 08/30 | 1,555 | 1,583 | 1,555 | 1,562 | +0.58% | 74,200 | 1290億5771万 | +2.7% | 14.34 | 1.09 |
| 08/29 | 1,530 | 1,559 | 1,530 | 1,553 | +1.11% | 84,900 | 1283億1410万 | +2.37% | 14.26 | 1.09 |
| 08/28 | 1,536 | 1,541 | 1,514 | 1,536 | -0.39% | 81,500 | 1269億950万 | +1.45% | 14.1 | 1.07 |
| 08/27 | 1,542 | 1,554 | 1,540 | 1,542 | +0.06% | 89,300 | 1274億524万 | +1.92% | 14.16 | 1.08 |
| 08/26 | 1,500 | 1,541 | 1,493 | 1,541 | +3.01% | 149,000 | 1273億2262万 | +1.99% | 14.15 | 1.08 |
| 08/23 | 1,526 | 1,531 | 1,495 | 1,496 | -2.54% | 184,900 | 1236億457万 | -0.93% | 13.73 | 1.05 |
| 08/22 | 1,512 | 1,545 | 1,512 | 1,535 | +0.85% | 60,600 | 1268億2688万 | +1.52% | 14.09 | 1.07 |
| 08/21 | 1,517 | 1,530 | 1,513 | 1,522 | -1.1% | 55,500 | 1257億5277万 | +0.53% | 13.97 | 1.06 |
| 08/20 | 1,512 | 1,544 | 1,504 | 1,539 | +1.45% | 99,600 | 1271億5737万 | +1.52% | 14.13 | 1.08 |
| 08/19 | 1,530 | 1,569 | 1,517 | 1,517 | -0.85% | 161,200 | 1253億3966万 | -0.07% | 13.93 | 1.06 |
| 08/16 | 1,479 | 1,538 | 1,479 | 1,530 | +3.94% | 264,800 | 1264億1376万 | +0.66% | 14.05 | 1.07 |
| 08/15 | 1,471 | 1,485 | 1,456 | 1,472 | -1.08% | 103,400 | 1216億2160万 | -3.29% | 13.51 | 1.03 |
| 08/14 | 1,488 | 1,506 | 1,470 | 1,488 | -0.6% | 135,800 | 1229億4358万 | -2.49% | 13.66 | 1.04 |
| 08/13 | 1,477 | 1,498 | 1,467 | 1,497 | +1.29% | 145,400 | 1236億8719万 | -1.96% | 13.74 | 1.05 |
| 08/09 | 1,488 | 1,512 | 1,454 | 1,478 | +1.3% | 231,800 | 1221億1734万 | -3.27% | 13.57 | 1.03 |
| 08/08 | 1,422 | 1,486 | 1,422 | 1,459 | +0.9% | 175,000 | 1205億4750万 | -4.7% | 13.39 | 1.02 |
| 08/07 | 1,452 | 1,483 | 1,421 | 1,446 | -4.87% | 269,500 | 1194億7340万 | -5.68% | 13.28 | 1.01 |
| 08/06 | 1,476 | 1,565 | 1,454 | 1,520 | +20.06% | 574,500 | 1255億8753万 | -1.04% | 13.95 | 1.06 |
| 08/05 | 1,387 | 1,389 | 1,249 | 1,266 | -12.51% | 237,100 | 1046億119万 | -17.58% | 11.62 | 0.88 |
| 08/02 | 1,500 | 1,518 | 1,447 | 1,447 | -8.36% | 374,600 | 1195億5602万 | -6.4% | 13.28 | 1.01 |
| 08/01 | 1,612 | 1,617 | 1,577 | 1,579 | -2.41% | 164,000 | 1304億6231万 | +1.94% | 14.5 | 1.1 |
| 07/31 | 1,587 | 1,618 | 1,580 | 1,618 | +0.43% | 162,900 | 1336億8462万 | +4.66% | 14.85 | 1.13 |
| 07/30 | 1,634 | 1,651 | 1,608 | 1,611 | -1.04% | 182,100 | 1331億625万 | +4.54% | 14.79 | 1.13 |
| 07/29 | 1,654 | 1,673 | 1,612 | 1,628 | -1.51% | 460,100 | 1345億1085万 | +5.92% | 14.95 | 1.14 |
| 07/26 | 1,627 | 1,664 | 1,552 | 1,653 | +14.24% | 1,496,900 | 1365億7644万 | +7.9% | 15.18 | 1.16 |
| 07/25 | 1,459 | 1,466 | 1,437 | 1,447 | -2.69% | 220,200 | 1195億5602万 | -5.18% | 13.28 | 1.01 |
| 07/24 | 1,503 | 1,513 | 1,480 | 1,487 | -1.06% | 72,500 | 1228億6096万 | -2.68% | 13.65 | 1.04 |
| 07/23 | 1,500 | 1,521 | 1,500 | 1,503 | +0.74% | 48,900 | 1241億8293万 | -1.57% | 13.8 | 1.05 |
| 07/22 | 1,529 | 1,529 | 1,488 | 1,492 | -2.42% | 93,100 | 1232億7407万 | -2.1% | 13.7 | 1.04 |
| 07/19 | 1,528 | 1,544 | 1,522 | 1,529 | -0.46% | 59,600 | 1263億3114万 | +0.46% | 14.04 | 1.07 |
| 07/18 | 1,553 | 1,562 | 1,536 | 1,536 | -2.66% | 104,400 | 1269億950万 | +1.19% | 14.1 | 1.07 |
| 07/17 | 1,595 | 1,600 | 1,578 | 1,578 | -0.06% | 123,000 | 1303億7968万 | +4.23% | 14.49 | 1.1 |
| 07/16 | 1,580 | 1,593 | 1,570 | 1,579 | -0.19% | 83,600 | 1304億6231万 | +4.71% | 14.5 | 1.1 |
| 07/12 | 1,570 | 1,591 | 1,569 | 1,582 | +0.44% | 145,100 | 1307億1018万 | +5.19% | 14.52 | 1.11 |
| 07/11 | 1,584 | 1,600 | 1,575 | 1,575 | +0.25% | 156,200 | 1301億3181万 | +5.14% | 14.46 | 1.1 |
| 07/10 | 1,570 | 1,573 | 1,554 | 1,571 | -0.38% | 140,600 | 1298億132万 | +5.22% | 14.42 | 1.1 |
| 07/09 | 1,540 | 1,582 | 1,537 | 1,577 | +3.21% | 192,200 | 1302億9706万 | +5.91% | 14.48 | 1.1 |
| 07/08 | 1,510 | 1,529 | 1,509 | 1,528 | +0.92% | 101,500 | 1262億4851万 | +2.9% | 14.03 | 1.07 |
| 07/05 | 1,545 | 1,545 | 1,514 | 1,514 | -1.75% | 81,200 | 1250億9179万 | +1.95% | 13.9 | 1.06 |
| 07/04 | 1,537 | 1,547 | 1,533 | 1,541 | +0.72% | 95,100 | 1273億2262万 | +3.77% | 14.15 | 1.08 |
| 07/03 | 1,511 | 1,533 | 1,510 | 1,530 | +1.12% | 104,700 | 1264億1376万 | +3.17% | 14.05 | 1.07 |
| 07/02 | 1,512 | 1,524 | 1,507 | 1,513 | +0.07% | 87,400 | 1250億916万 | +2.09% | 13.89 | 1.06 |
| 07/01 | 1,522 | 1,526 | 1,500 | 1,512 | +0.27% | 88,000 | 1249億2654万 | +2.02% | 13.88 | 1.06 |
| 06/28 | 1,526 | 1,527 | 1,501 | 1,508 | -1.05% | 76,900 | 1245億9605万 | +1.75% | 13.84 | 1.05 |
| 06/27 | 1,509 | 1,526 | 1,509 | 1,524 | +1.2% | 112,100 | 1259億1802万 | +2.76% | 13.99 | 1.06 |
| 06/26 | 1,500 | 1,516 | 1,500 | 1,506 | +0.4% | 61,400 | 1244億3080万 | +1.48% | 13.83 | 1.05 |
| 06/25 | 1,510 | 1,518 | 1,494 | 1,500 | -0.66% | 90,200 | 1239億3506万 | +0.94% | 13.77 | 1.05 |
| 06/24 | 1,510 | 1,518 | 1,503 | 1,510 | +0.67% | 85,300 | 1247億6129万 | +1.41% | 13.86 | 1.05 |
| 06/21 | 1,513 | 1,521 | 1,494 | 1,500 | -0.73% | 130,200 | 1239億3506万 | +0.54% | 13.77 | 1.05 |
| 06/20 | 1,504 | 1,511 | 1,491 | 1,511 | +0.87% | 101,300 | 1248億4392万 | +1.07% | 13.87 | 1.06 |
| 06/19 | 1,465 | 1,498 | 1,461 | 1,498 | +2.46% | 156,800 | 1237億6981万 | -0.07% | 13.75 | 1.05 |
| 06/18 | 1,438 | 1,467 | 1,438 | 1,462 | +2.31% | 105,100 | 1207億9537万 | -2.79% | 13.42 | 1.02 |
| 06/17 | 1,425 | 1,429 | 1,412 | 1,429 | 0% | 145,800 | 1180億6880万 | -5.3% | 13.12 | 1 |
| 06/14 | 1,408 | 1,442 | 1,405 | 1,429 | +0.07% | 209,100 | 1180億6880万 | -5.8% | 13.12 | 1 |
| 06/13 | 1,436 | 1,439 | 1,426 | 1,428 | -0.35% | 101,200 | 1179億8618万 | -6.3% | 13.11 | 1 |
| 06/12 | 1,431 | 1,442 | 1,428 | 1,433 | -1.31% | 99,600 | 1183億9929万 | -6.34% | 13.16 | 1 |
| 06/11 | 1,460 | 1,466 | 1,452 | 1,452 | -0.55% | 112,100 | 1199億6914万 | -5.47% | 13.33 | 1.01 |
| 06/10 | 1,450 | 1,469 | 1,448 | 1,460 | +0.97% | 104,900 | 1206億3012万 | -5.32% | 13.4 | 1.02 |
| 06/07 | 1,430 | 1,448 | 1,427 | 1,446 | -0.07% | 115,000 | 1194億7340万 | -6.41% | 13.28 | 1.01 |
| 06/06 | 1,471 | 1,471 | 1,445 | 1,447 | -0.89% | 135,600 | 1195億5602万 | -6.58% | 13.28 | 1.01 |
| 06/05 | 1,482 | 1,482 | 1,460 | 1,460 | -1.88% | 128,200 | 1206億3012万 | -5.93% | 13.4 | 1.02 |
| 06/04 | 1,520 | 1,520 | 1,486 | 1,488 | -2.23% | 134,300 | 1229億4358万 | -4.37% | 13.66 | 1.04 |
| 06/03 | 1,528 | 1,542 | 1,520 | 1,522 | +0.2% | 117,200 | 1257億5277万 | -2.37% | 13.97 | 1.06 |
| 05/31 | 1,499 | 1,519 | 1,496 | 1,519 | +1.81% | 169,000 | 1255億490万 | -2.63% | 13.95 | 1.06 |
| 05/30 | 1,479 | 1,493 | 1,471 | 1,492 | 0% | 76,600 | 1232億7407万 | -4.3% | 13.7 | 1.04 |
| 05/29 | 1,513 | 1,515 | 1,491 | 1,492 | -1.39% | 82,200 | 1232億7407万 | -4.24% | 13.7 | 1.04 |
| 05/28 | 1,533 | 1,536 | 1,513 | 1,513 | -0.72% | 67,900 | 1250億916万 | -2.89% | 13.89 | 1.06 |
| 05/27 | 1,545 | 1,545 | 1,513 | 1,524 | -0.91% | 70,600 | 1259億1802万 | -2.18% | 13.99 | 1.06 |
| 05/24 | 1,526 | 1,543 | 1,520 | 1,538 | -0.13% | 94,800 | 1270億7475万 | -1.28% | 14.12 | 1.07 |
| 05/23 | 1,550 | 1,553 | 1,527 | 1,540 | -0.65% | 71,000 | 1272億3999万 | -1.09% | 14.14 | 1.08 |
| 05/22 | 1,586 | 1,587 | 1,550 | 1,550 | -2.52% | 85,400 | 1280億6623万 | -0.45% | 14.23 | 1.08 |
| 05/21 | 1,595 | 1,609 | 1,584 | 1,590 | +0.19% | 96,600 | 1313億7116万 | +2.12% | 14.6 | 1.11 |
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 | 1,745 7/17 | 539 3/18 | 3,110,100 7/17 | - | - | +8.96% 2/28 | -23.21% 1/22 |
| 2009年 3月期 | 768 6/6 | 331 10/28 | 2,381,600 6/6 | - | - | +22.44% 5/7 | -29.32% 10/10 |
| 2010年 3月期 | 715 3/31 | 410 4/9 4/8 | 478,400 3/18 | 590億7544万 | - | +22.66% 8/3 | -11.09% 10/5 |
| 2011年 3月期 | 720 4/5 | 353 3/15 | 545,200 1/7 | 594億8856万 | 291億6591万 | +16.6% 1/7 | -26.87% 3/15 |
| 2012年 3月期 | 493 4/1 | 320 12/20 | 295,000 3/8 | 407億3313万 | 264億3936万 | +12.52% 3/8 | -9.43% 11/16 |
| 2013年 3月期 | 431 4/2 | 248 11/14 | 356,400 10/26 | 356億1051万 | 204億9050万 | +16.27% 12/19 | -10.68% 10/12 |
| 2014年 3月期 | 417 1/23 | 306 6/27 | 825,800 7/25 | 344億5394万 | 252億8263万 | +7.68% 11/20 | -10.31% 6/13 |
| 2015年 3月期 | 607 9/4 | 358 4/9 | 1,553,700 7/24 | 501億5238万 | 295億7916万 | +15.25% 6/18 | -12.91% 10/16 |
| 2016年 3月期 | 727 12/1 | 521 9/29 7/9 | 1,353,600 7/23 | 600億6719万 | 430億4677万 | +19.68% 4/26 | -13.33% 2/12 |
| 2017年 3月期 | 930 1/27 | 549 4/8 | 881,600 1/27 | 768億3973万 | 453億6023万 | +17.56% 12/5 | -12.26% 6/24 |
| 2018年 3月期 | 1,424 1/29 | 739 4/14 | 1,297,800 10/27 | 1176億5568万 | 610億5867万 | +18.56% 7/27 | -10.01% 3/5 |
| 2019年 3月期 | 1,199 5/23 | 610 12/26 | 750,000 4/27 | 990億6542万 | 504億25万 | +16.12% 1/31 | -19.38% 12/25 |
| 2020年 3月期 | 1,118 12/30 | 648 8/26 8/15 | 1,153,100 10/25 | 923億7293万 | 535億3994万 | +21.34% 10/28 | -22.32% 3/13 |
| 2021年 3月期 | 1,076 2/15 | 730 4/3 4/2 | 714,800 1/28 | 889億275万 | 603億1506万 | +11.17% 5/29 | -7.33% 7/31 |
| 2022年 3月期 | 1,145 1/5 | 938 8/27 | 1,157,700 1/27 | 946億376万 | 775億72万 | +10.72% 9/14 | -10.26% 3/9 |
| 2023年 3月期 | 1,535 3/9 | 968 4/27 | 2,181,200 7/27 | 1268億2688万 | 799億7942万 | +12.06% 3/9 | -9.34% 12/21 |
| 2024年 3月期 | 1,882 1/23 | 1,255 10/26 | 1,271,200 1/26 | 1554億9719万 | 1036億9233万 | +11.9% 12/29 | -6.02% 8/18 |
| 最新 | 1,510 2024/10/11 | 68,800 | 1247億6129万 | -1.44% 1,532 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -7%（0.93倍）
- 1985/12/27 vs 1984/12/28
- -32%（0.68倍）
- 1986/12/27 vs 1985/12/27
- -3%（0.97倍）
- 1987/12/28 vs 1986/12/27
- -10%（0.9倍）
- 1988/12/28 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/28
- 83%（1.83倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 21%（1.21倍）
- 1995/12/29 vs 1994/12/30
- 21%（1.21倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/30
- 37%（1.37倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- 37%（1.37倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 120%（2.2倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/10/11 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
248円（2012/11/14） - 509%（6.09倍）
1,510円（10/11）