株価チャート
株価
9/18
- 前日 (9/17)
- 1,594
- 始値
- 1,601
- 高値
- 1,630
- 安値
- 1,570
- 終値 +0.63%
- 1,604
- 出来高 +100%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +0.19%
1,601 - 株価（25日）
移動平均値 - -3.32%
1,659 - 出来高（5日）
移動平均値 - +14.86%
2,960
2024/04/23～2024/09/18
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 | 1,601 | 1,630 | 1,570 | 1,604 | +0.63% | 3,400 | 1924億9371万 | -3.32% | 9.28 | 0.86 |
| 09/17 | 1,605 | 1,622 | 1,588 | 1,594 | +0.06% | 1,700 | 1912億9362万 | -3.92% | 9.22 | 0.86 |
| 09/13 | 1,615 | 1,615 | 1,593 | 1,593 | -0.56% | 1,700 | 1911億7361万 | -3.75% | 9.21 | 0.86 |
| 09/12 | 1,621 | 1,646 | 1,581 | 1,602 | -0.74% | 4,100 | 1922億5369万 | -3.2% | 9.26 | 0.86 |
| 09/11 | 1,644 | 1,671 | 1,580 | 1,614 | -3.06% | 3,900 | 1936億9379万 | -2.12% | 9.33 | 0.87 |
| 09/10 | 1,680 | 1,680 | 1,660 | 1,665 | -0.89% | 600 | 1998億1423万 | +1.46% | 9.63 | 0.9 |
| 09/09 | 1,650 | 1,680 | 1,639 | 1,680 | -1.18% | 4,800 | 2016億1436万 | +2.5% | 9.72 | 0.9 |
| 09/06 | 1,710 | 1,727 | 1,651 | 1,700 | -0.58% | 11,900 | 2040億1453万 | +3.85% | 9.83 | 0.92 |
| 09/05 | 1,656 | 1,711 | 1,628 | 1,710 | +2.7% | 9,800 | 2052億1461万 | +4.59% | 9.89 | 0.92 |
| 09/04 | 1,665 | 1,685 | 1,655 | 1,665 | -0.54% | 4,300 | 1998億1423万 | +1.96% | 9.63 | 0.9 |
| 09/03 | 1,680 | 1,680 | 1,637 | 1,674 | -0.89% | 9,900 | 2008億9430万 | +2.51% | 9.68 | 0.9 |
| 09/02 | 1,668 | 1,689 | 1,656 | 1,689 | +2.05% | 2,700 | 2026億9443万 | +3.49% | 9.77 | 0.91 |
| 08/30 | 1,650 | 1,655 | 1,619 | 1,655 | +0.67% | 16,900 | 1986億1414万 | +1.6% | 9.57 | 0.89 |
| 08/29 | 1,662 | 1,670 | 1,625 | 1,644 | -1.44% | 7,200 | 1972億9405万 | +0.92% | 9.51 | 0.89 |
| 08/28 | 1,663 | 1,695 | 1,663 | 1,668 | +0.06% | 700 | 2001億7425万 | +2.39% | 9.65 | 0.9 |
| 08/26 | 1,670 | 1,692 | 1,667 | 1,667 | -0.77% | 6,200 | 2000億5424万 | +2.33% | 9.64 | 0.9 |
| 08/23 | 1,670 | 1,681 | 1,664 | 1,680 | +0.6% | 10,500 | 2016億1436万 | +3.19% | 9.72 | 0.9 |
| 08/22 | 1,676 | 1,676 | 1,670 | 1,670 | -0.24% | 5,300 | 2004億1427万 | +2.77% | 9.66 | 0.9 |
| 08/21 | 1,687 | 1,697 | 1,674 | 1,674 | -1.76% | 4,600 | 2008億9430万 | +3.08% | 9.68 | 0.9 |
| 08/20 | 1,672 | 1,761 | 1,672 | 1,704 | +1.19% | 10,100 | 2044億9456万 | +4.93% | 9.85 | 0.92 |
| 08/19 | 1,670 | 1,692 | 1,670 | 1,684 | +1.14% | 9,300 | 2020億9439万 | +3.89% | 9.74 | 0.91 |
| 08/16 | 1,650 | 1,672 | 1,639 | 1,665 | +1.4% | 3,000 | 1998億1423万 | +2.84% | 9.63 | 0.9 |
| 08/15 | 1,664 | 1,717 | 1,624 | 1,642 | -1.32% | 9,100 | 1970億5403万 | +1.55% | 9.5 | 0.88 |
| 08/14 | 1,664 | 1,694 | 1,601 | 1,664 | 0% | 4,100 | 1996億9422万 | +2.91% | 9.62 | 0.9 |
| 08/13 | 1,647 | 1,682 | 1,639 | 1,664 | +3.87% | 11,500 | 1996億9422万 | +2.97% | 9.62 | 0.9 |
| 08/09 | 1,563 | 1,632 | 1,562 | 1,602 | +6.23% | 27,800 | 1922億5369万 | -0.74% | 9.26 | 0.86 |
| 08/08 | 1,548 | 1,548 | 1,501 | 1,508 | -5.04% | 1,800 | 1809億7289万 | -6.68% | 8.72 | 0.81 |
| 08/07 | 1,469 | 1,588 | 1,461 | 1,588 | +9.9% | 5,900 | 1905億7357万 | -2.1% | 9.18 | 0.85 |
| 08/06 | 1,438 | 1,498 | 1,421 | 1,445 | +1.05% | 12,900 | 1734億1235万 | -10.97% | 8.36 | 0.78 |
| 08/05 | 1,451 | 1,500 | 1,430 | 1,430 | -10.18% | 12,500 | 1716億1222万 | -12.32% | 8.27 | 0.77 |
| 08/02 | 1,582 | 1,609 | 1,567 | 1,592 | -2.75% | 26,200 | 1910億5360万 | -2.87% | 9.21 | 0.86 |
| 08/01 | 1,656 | 1,684 | 1,572 | 1,637 | -1.15% | 4,200 | 1964億5399万 | -0.18% | 9.47 | 0.88 |
| 07/31 | 1,682 | 1,695 | 1,651 | 1,656 | -0.42% | 16,900 | 1987億3415万 | +1.04% | 9.58 | 0.89 |
| 07/30 | 1,667 | 1,667 | 1,617 | 1,663 | -0.36% | 8,600 | 1995億7421万 | +1.59% | 9.62 | 0.9 |
| 07/29 | 1,635 | 1,674 | 1,625 | 1,669 | +2.2% | 7,900 | 2002億9426万 | +2.14% | 9.65 | 0.9 |
| 07/26 | 1,637 | 1,674 | 1,568 | 1,633 | +0.37% | 8,600 | 1959億7395万 | +0.18% | 9.44 | 0.88 |
| 07/25 | 1,643 | 1,658 | 1,614 | 1,627 | -1.93% | 12,800 | 1952億5390万 | +0.06% | 9.41 | 0.88 |
| 07/24 | 1,642 | 1,674 | 1,624 | 1,659 | +1.04% | 12,500 | 1990億9418万 | +2.22% | 9.59 | 0.89 |
| 07/23 | 1,656 | 1,656 | 1,642 | 1,642 | -0.79% | 600 | 1970億5403万 | +1.61% | 9.5 | 0.88 |
| 07/22 | 1,632 | 1,687 | 1,632 | 1,655 | +1.16% | 4,200 | 1986億1414万 | +2.86% | 9.57 | 0.89 |
| 07/19 | 1,627 | 1,636 | 1,603 | 1,636 | +0.8% | 1,800 | 1963億3398万 | +2% | 9.46 | 0.88 |
| 07/18 | 1,641 | 1,641 | 1,611 | 1,623 | -1.1% | 2,800 | 1947億7387万 | +1.5% | 9.39 | 0.87 |
| 07/17 | 1,660 | 1,670 | 1,639 | 1,641 | -1.08% | 9,000 | 1969億3402万 | +2.95% | 9.49 | 0.88 |
| 07/16 | 1,665 | 1,666 | 1,631 | 1,659 | +1.16% | 5,300 | 1990億9418万 | +4.47% | 9.59 | 0.89 |
| 07/12 | 1,635 | 1,640 | 1,625 | 1,640 | +0.06% | 1,800 | 1968億1401万 | +3.8% | 9.48 | 0.88 |
| 07/11 | 1,618 | 1,669 | 1,608 | 1,639 | +1.3% | 4,800 | 1966億9401万 | +4.26% | 9.48 | 0.88 |
| 07/10 | 1,636 | 1,648 | 1,591 | 1,618 | -1.04% | 23,200 | 1941億7383万 | +3.45% | 9.36 | 0.87 |
| 07/09 | 1,629 | 1,660 | 1,620 | 1,635 | +0.37% | 3,100 | 1962億1397万 | +5.01% | 9.46 | 0.88 |
| 07/08 | 1,610 | 1,630 | 1,610 | 1,629 | +0.56% | 1,500 | 1954億9392万 | +5.16% | 9.42 | 0.88 |
| 07/05 | 1,660 | 1,662 | 1,614 | 1,620 | -2.35% | 3,900 | 1944億1384万 | +5.13% | 9.37 | 0.87 |
| 07/04 | 1,666 | 1,670 | 1,659 | 1,659 | +0.06% | 1,300 | 1990億9418万 | +8.22% | 9.59 | 0.89 |
| 07/03 | 1,621 | 1,660 | 1,565 | 1,658 | +2.41% | 12,600 | 1989億7417万 | +8.86% | 9.59 | 0.89 |
| 07/02 | 1,636 | 1,657 | 1,612 | 1,619 | -1.28% | 6,100 | 1942億9383万 | +6.86% | 9.36 | 0.87 |
| 07/01 | 1,622 | 1,670 | 1,622 | 1,640 | +0.92% | 12,000 | 1968億1401万 | +8.68% | 9.48 | 0.88 |
| 06/28 | 1,622 | 1,684 | 1,611 | 1,625 | +0.18% | 2,400 | 1950億1389万 | +8.26% | 9.4 | 0.87 |
| 06/27 | 1,644 | 1,677 | 1,603 | 1,622 | +1.12% | 15,300 | 1946億5386万 | +8.49% | 9.38 | 0.87 |
| 06/26 | 1,598 | 1,620 | 1,563 | 1,604 | +0.12% | 8,100 | 1924億9371万 | +7.87% | 9.28 | 0.86 |
| 06/25 | 1,608 | 1,619 | 1,587 | 1,602 | +0.38% | 5,400 | 1922億5369万 | +8.17% | 9.26 | 0.86 |
| 06/24 | 1,597 | 1,633 | 1,562 | 1,596 | +1.2% | 32,200 | 1915億3364万 | +8.13% | 9.23 | 0.86 |
| 06/21 | 1,535 | 1,582 | 1,524 | 1,577 | +2.74% | 8,500 | 1892億5348万 | +7.21% | 9.12 | 0.85 |
| 06/20 | 1,534 | 1,545 | 1,528 | 1,535 | +0.07% | 4,500 | 1842億1312万 | +4.56% | 8.88 | 0.83 |
| 06/19 | 1,505 | 1,541 | 1,505 | 1,534 | +3.58% | 2,800 | 1840億9311万 | +4.71% | 8.87 | 0.83 |
| 06/18 | 1,495 | 1,505 | 1,457 | 1,481 | +0.54% | 12,600 | 1777億3265万 | +0.95% | 8.56 | 0.8 |
| 06/17 | 1,514 | 1,518 | 1,460 | 1,473 | -3.79% | 22,300 | 1767億7259万 | -0.14% | 8.52 | 0.79 |
| 06/14 | 1,495 | 1,541 | 1,495 | 1,531 | +1.39% | 7,000 | 1837億3308万 | +3.17% | 8.85 | 0.82 |
| 06/13 | 1,511 | 1,522 | 1,500 | 1,510 | +1.21% | 11,500 | 1812億1290万 | +1.21% | 8.73 | 0.81 |
| 06/12 | 1,499 | 1,503 | 1,480 | 1,492 | -0.47% | 6,400 | 1790億5275万 | -0.47% | 8.63 | 0.8 |
| 06/11 | 1,473 | 1,508 | 1,466 | 1,499 | +2.67% | 21,700 | 1798億9281万 | -0.53% | 8.67 | 0.81 |
| 06/10 | 1,438 | 1,475 | 1,430 | 1,460 | +1.46% | 19,300 | 1752億1248万 | -3.57% | 8.44 | 0.79 |
| 06/07 | 1,438 | 1,453 | 1,436 | 1,439 | -0.14% | 5,800 | 1726億9230万 | -5.52% | 8.32 | 0.77 |
| 06/06 | 1,452 | 1,467 | 1,439 | 1,441 | -0.76% | 7,400 | 1729億3231万 | -6% | 8.33 | 0.78 |
| 06/05 | 1,425 | 1,457 | 1,425 | 1,452 | +1.33% | 17,500 | 1742億5241万 | -5.84% | 8.4 | 0.78 |
| 06/04 | 1,426 | 1,450 | 1,426 | 1,433 | +0.56% | 15,800 | 1719億7224万 | -7.55% | 8.29 | 0.77 |
| 06/03 | 1,415 | 1,429 | 1,401 | 1,425 | +0.99% | 60,500 | 1710億1218万 | -8.77% | 8.24 | 0.77 |
| 05/31 | 1,424 | 1,425 | 1,406 | 1,411 | -0.49% | 25,100 | 1693億3206万 | -10.36% | 8.16 | 0.76 |
| 05/30 | 1,454 | 1,466 | 1,411 | 1,418 | -2.54% | 25,600 | 1701億7212万 | -10.59% | 8.2 | 0.76 |
| 05/29 | 1,461 | 1,470 | 1,455 | 1,455 | -0.41% | 3,200 | 1746億1243万 | -8.89% | 8.41 | 0.78 |
| 05/28 | 1,455 | 1,468 | 1,455 | 1,461 | +0.48% | 3,800 | 1753億3248万 | -9.09% | 8.45 | 0.79 |
| 05/27 | 1,461 | 1,486 | 1,453 | 1,454 | -0.48% | 7,100 | 1744億9242万 | -10.14% | 8.41 | 0.78 |
| 05/24 | 1,471 | 1,489 | 1,442 | 1,461 | +1.39% | 24,000 | 1753億3248万 | -10.31% | 8.45 | 0.79 |
| 05/23 | 1,448 | 1,474 | 1,441 | 1,441 | -0.21% | 23,300 | 1729億3231万 | -12.08% | 8.33 | 0.78 |
| 05/22 | 1,476 | 1,494 | 1,432 | 1,444 | -1.57% | 22,400 | 1732億9234万 | -12.48% | 8.35 | 0.78 |
| 05/21 | 1,489 | 1,503 | 1,467 | 1,467 | -1.61% | 10,200 | 1760億5253万 | -11.68% | 8.48 | 0.79 |
| 05/20 | 1,498 | 1,508 | 1,491 | 1,491 | +0.34% | 4,200 | 1789億3274万 | -10.77% | 8.62 | 0.8 |
| 05/17 | 1,494 | 1,502 | 1,466 | 1,486 | +0.81% | 18,800 | 1783億3270万 | -11.55% | 8.59 | 0.8 |
| 05/16 | 1,580 | 1,609 | 1,472 | 1,474 | -6.65% | 50,300 | 1768億9259万 | -12.73% | 8.52 | 0.79 |
| 05/15 | 1,665 | 1,700 | 1,511 | 1,579 | -5.79% | 46,800 | 1894億9349万 | -7.06% | 9.13 | 0.85 |
| 05/14 | 1,703 | 1,730 | 1,651 | 1,676 | -1.24% | 10,900 | 2011億3432万 | -1.7% | 9.69 | 0.9 |
| 05/13 | 1,700 | 1,705 | 1,679 | 1,697 | -1.51% | 4,300 | 2036億5450万 | -0.59% | 9.81 | 0.91 |
| 05/10 | 1,708 | 1,749 | 1,708 | 1,723 | +1.06% | 10,000 | 2067億7472万 | +0.7% | 9.96 | 0.93 |
| 05/09 | 1,689 | 1,728 | 1,689 | 1,705 | +1.97% | 10,200 | 2046億1457万 | -0.58% | 9.86 | 0.92 |
| 05/08 | 1,690 | 1,695 | 1,648 | 1,672 | -0.54% | 11,400 | 2006億5429万 | -2.85% | 9.67 | 0.9 |
| 05/07 | 1,700 | 1,715 | 1,667 | 1,681 | +0.06% | 28,000 | 2017億3436万 | -2.83% | 9.72 | 0.9 |
| 05/02 | 1,663 | 1,745 | 1,663 | 1,680 | -0.47% | 22,500 | 2016億1436万 | -3.28% | 9.72 | 0.9 |
| 05/01 | 1,669 | 1,708 | 1,650 | 1,688 | +1.26% | 55,700 | 2025億7442万 | -3.32% | 9.76 | 0.91 |
| 04/30 | 1,661 | 1,706 | 1,661 | 1,667 | +0.42% | 18,500 | 2000億5424万 | -4.96% | 9.64 | 0.9 |
| 04/26 | 1,678 | 1,704 | 1,660 | 1,660 | -3.99% | 17,000 | 1992億1418万 | -5.84% | 9.6 | 0.89 |
| 04/25 | 1,729 | 1,729 | 1,718 | 1,729 | 0% | 4,400 | 2074億9477万 | -2.48% | 10 | 0.93 |
| 04/24 | 1,713 | 1,729 | 1,713 | 1,729 | +0.93% | 2,000 | 2074億9477万 | -2.97% | 10 | 0.93 |
| 04/23 | 1,700 | 1,713 | 1,700 | 1,713 | +1.18% | 2,800 | 2055億7464万 | -4.3% | 9.91 | 0.92 |
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 | 367 1,469 4/2 | 170 678 3/18 | 156,000 39,000 7/17 | - | - | +23.62% 5/7 | -29.13% 3/18 |
| 2009年 3月期 | 234 934 5/8 | 97 389 2/24 388 2/23 | 168,800 42,200 12/26 | - | - | +18.31% 5/9 | -19.81% 10/9 |
| 2010年 3月期 | 185 740 7/28 | 100 400 4/28 | 129,200 32,300 4/30 | - | - | +18.44% 7/28 | -13.34% 10/6 |
| 2011年 3月期 | 255 1,020 3/25 1,020 3/24 | 135 542 6/8 541 4/1 | 264,800 66,200 5/6 | 322億3404万 | 170億9668万 | +38.05% 4/26 | -8.09% 3/17 |
| 2012年 3月期 | 375 1,499 5/9 | 199 795 8/9 | 2,445,200 611,300 4/26 | 473億7139万 | 251億2359万 | +17.04% 5/11 | -18.37% 5/23 |
| 2013年 3月期 | 440 1,760 3/27 1,760 3/26 | 206 825 6/5 | 428,800 107,200 2/14 | 556億1952万 | 260億7165万 | +23.41% 1/10 | -14.94% 6/4 |
| 2014年 3月期 | 590 2,360 3/28 | 373 1,491 6/7 | 564,800 141,200 12/24 | 745億8104万 | 471億1858万 | +12.31% 10/28 | -9.26% 6/7 |
| 2015年 3月期 | 751 3,005 2/18 | 532 2,127 4/11 | 214,800 53,700 4/16 | 949億6442万 | 672億1774万 | +14.27% 7/14 7/11 | -6.6% 10/17 |
| 2016年 3月期 | 884 3,535 7/22 | 625 2,500 8/25 | 184,800 46,200 8/11 | 1117億1355万 | 790億534万 | +17.24% 7/21 | -16.9% 8/25 |
| 2017年 3月期 | 1,020 4,080 3/3 4,080 2/27 | 673 2,690 6/28 | 121,200 30,300 2/27 | 1289億3671万 | 850億974万 | +16.15% 2/28 | -18.97% 4/11 |
| 2018年 3月期 | 1,563 6,250 1/4 | 753 3,010 4/11 | 140,800 35,200 9/20 | 1975億1335万 | 951億2243万 | +20.83% 12/29 | -12.98% 9/21 |
| 2019年 3月期 | 1,475 5,900 12/18 | 1,165 4,660 5/15 | 70,000 17,500 7/13 | 1770億1260万 | 1444億6995万 | +6.43% 12/17 | -5.64% 5/15 |
| 2020年 3月期 | 1,620 6,480 2/21 | 1,216 4,865 9/17 | 58,800 14,700 1/15 | 1944億1384万 | 1459億6039万 | +13.26% 12/16 | -13.71% 3/23 |
| 2021年 3月期 | 1,793 7,170 2/15 | 1,383 5,530 4/2 | 50,400 12,600 4/10 | 2151億1532万 | 1659億1181万 | +6.91% 11/13 | -8.34% 10/19 |
| 2022年 3月期 | 2,120 8,480 8/10 | 1,688 6,750 4/13 6,750 4/12 他2件 | 40,400 1/25 | 2544億1812万 | 2025億1442万 | +11.51% 7/28 | -8.88% 10/21 |
| 2023年 3月期 | 1,900 4/1 | 1,270 1/18 | 79,300 5/18 | 2280億1624万 | 1524億1085万 | +8.96% 2/13 | -7.55% 3/16 |
| 2024年 3月期 | 2,179 1/4 | 1,289 4/27 | 96,200 2/14 | 2614億9862万 | 1546億9101万 | +16.17% 11/28 | -8.13% 4/9 |
| 最新 | 1,604 2024/9/18 | 3,400 | 1924億9371万 | -3.32% 1,659 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/26
- -19%（0.81倍）
- 2002/12/27 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/27
- 32%（1.32倍）
- 2004/12/29 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/29
- 180%（2.8倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 26%（1.26倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 98%（1.98倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/29 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/29
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/09/18 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
68円（2002/12/24） - 2268%（23.68倍）
1,604円（9/18）