株価チャート
株価
9/18
- 前日 (9/17)
- 1,402
- 始値
- 1,422
- 高値
- 1,435
- 安値
- 1,410
- 終値 +1.78%
- 1,427
- 出来高 -36.91%
- 93,500
乖離率
- 株価（5日）
移動平均値 - +1.57%
1,405 - 株価（25日）
移動平均値 - -0.49%
1,434 - 出来高（5日）
移動平均値 - -7.33%
100,900
2024/04/24～2024/09/18
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 | 1,422 | 1,435 | 1,410 | 1,427 | +1.78% | 93,500 | 336億7720万 | -0.49% | 9.3 | 0.7 |
| 09/17 | 1,436 | 1,439 | 1,390 | 1,402 | -1.68% | 148,200 | 330億8720万 | -2.09% | 9.13 | 0.69 |
| 09/13 | 1,408 | 1,431 | 1,396 | 1,426 | +3.03% | 99,000 | 336億5360万 | -0.21% | 9.29 | 0.7 |
| 09/12 | 1,400 | 1,401 | 1,380 | 1,384 | -0.07% | 99,500 | 326億6240万 | -2.88% | 9.02 | 0.68 |
| 09/11 | 1,391 | 1,403 | 1,370 | 1,385 | -0.29% | 64,300 | 326億8600万 | -2.81% | 9.02 | 0.68 |
| 09/10 | 1,403 | 1,421 | 1,389 | 1,389 | -1.28% | 64,900 | 327億8040万 | -2.46% | 9.05 | 0.68 |
| 09/09 | 1,390 | 1,408 | 1,385 | 1,407 | -0.57% | 71,800 | 332億520万 | -0.85% | 9.17 | 0.69 |
| 09/06 | 1,434 | 1,442 | 1,405 | 1,415 | -1.39% | 66,400 | 333億9400万 | -0.35% | 9.22 | 0.69 |
| 09/05 | 1,440 | 1,463 | 1,418 | 1,435 | -0.97% | 55,800 | 338億6600万 | +0.7% | 9.35 | 0.7 |
| 09/04 | 1,476 | 1,484 | 1,447 | 1,449 | -3.78% | 73,100 | 341億9640万 | +1.12% | 9.44 | 0.71 |
| 09/03 | 1,491 | 1,507 | 1,491 | 1,506 | +1.07% | 27,300 | 355億4160万 | +4.66% | 9.81 | 0.74 |
| 09/02 | 1,496 | 1,500 | 1,473 | 1,490 | +0.68% | 43,400 | 351億6400万 | +3.26% | 9.71 | 0.73 |
| 08/30 | 1,479 | 1,489 | 1,475 | 1,480 | +0.54% | 31,400 | 349億2800万 | +2.35% | 9.64 | 0.73 |
| 08/29 | 1,470 | 1,474 | 1,460 | 1,472 | +0.07% | 29,900 | 347億3920万 | +1.52% | 9.59 | 0.72 |
| 08/28 | 1,475 | 1,475 | 1,456 | 1,471 | -0.07% | 20,100 | 347億1560万 | +1.03% | 9.58 | 0.72 |
| 08/27 | 1,466 | 1,474 | 1,461 | 1,472 | +0.96% | 12,400 | 347億3920万 | +0.55% | 9.59 | 0.72 |
| 08/26 | 1,456 | 1,461 | 1,448 | 1,458 | +0.55% | 17,600 | 344億880万 | -0.95% | 9.5 | 0.71 |
| 08/23 | 1,449 | 1,459 | 1,440 | 1,450 | +0.35% | 13,000 | 342億2000万 | -2.16% | 9.45 | 0.71 |
| 08/22 | 1,437 | 1,446 | 1,433 | 1,445 | +1.12% | 10,000 | 341億200万 | -3.22% | 9.41 | 0.71 |
| 08/21 | 1,424 | 1,436 | 1,423 | 1,429 | +0.07% | 13,600 | 337億2440万 | -5.11% | 9.31 | 0.7 |
| 08/20 | 1,426 | 1,440 | 1,421 | 1,428 | +2.15% | 30,400 | 337億80万 | -5.93% | 9.3 | 0.7 |
| 08/19 | 1,430 | 1,432 | 1,396 | 1,398 | -2.31% | 49,900 | 329億9280万 | -8.57% | 9.11 | 0.69 |
| 08/16 | 1,415 | 1,435 | 1,405 | 1,431 | +3.32% | 24,800 | 337億7160万 | -7.08% | 9.32 | 0.7 |
| 08/15 | 1,404 | 1,409 | 1,385 | 1,385 | -1.49% | 56,600 | 326億8600万 | -10.53% | 9.02 | 0.68 |
| 08/14 | 1,394 | 1,413 | 1,376 | 1,406 | +2.18% | 29,800 | 331億8160万 | -9.76% | 9.16 | 0.69 |
| 08/13 | 1,353 | 1,380 | 1,343 | 1,376 | +2.76% | 32,000 | 324億7360万 | -12.24% | 8.96 | 0.67 |
| 08/09 | 1,365 | 1,370 | 1,303 | 1,339 | +0.3% | 72,800 | 316億40万 | -15.2% | 8.72 | 0.66 |
| 08/08 | 1,353 | 1,369 | 1,335 | 1,335 | -2.05% | 54,100 | 315億600万 | -16.2% | 8.7 | 0.65 |
| 08/07 | 1,360 | 1,412 | 1,345 | 1,363 | +0.07% | 35,700 | 321億6680万 | -15.13% | 8.88 | 0.67 |
| 08/06 | 1,366 | 1,425 | 1,300 | 1,362 | +6.16% | 46,300 | 321億4320万 | -15.82% | 8.87 | 0.67 |
| 08/05 | 1,367 | 1,381 | 1,270 | 1,283 | -10.09% | 60,300 | 302億7880万 | -21.34% | 8.36 | 0.63 |
| 08/02 | 1,514 | 1,517 | 1,427 | 1,427 | -7.28% | 52,100 | 336億7720万 | -13.36% | 9.3 | 0.7 |
| 08/01 | 1,563 | 1,568 | 1,528 | 1,539 | -5.58% | 42,700 | 363億2040万 | -7.18% | 10.03 | 0.75 |
| 07/31 | 1,575 | 1,637 | 1,575 | 1,630 | +2.45% | 26,500 | 384億6800万 | -2.04% | 10.62 | 0.8 |
| 07/30 | 1,607 | 1,607 | 1,580 | 1,591 | -0.87% | 24,600 | 375億4760万 | -4.5% | 10.37 | 0.78 |
| 07/29 | 1,583 | 1,613 | 1,583 | 1,605 | +2.36% | 19,800 | 378億7800万 | -3.83% | 10.46 | 0.79 |
| 07/26 | 1,585 | 1,590 | 1,566 | 1,568 | -0.95% | 31,700 | 370億480万 | -6.11% | 10.22 | 0.77 |
| 07/25 | 1,614 | 1,614 | 1,583 | 1,583 | -2.88% | 31,600 | 373億5880万 | -5.38% | 10.31 | 0.78 |
| 07/24 | 1,655 | 1,655 | 1,630 | 1,630 | -1.63% | 31,500 | 384億6800万 | -2.69% | 10.62 | 0.8 |
| 07/23 | 1,676 | 1,684 | 1,657 | 1,657 | -0.96% | 14,700 | 391億520万 | -1.02% | 10.8 | 0.81 |
| 07/22 | 1,713 | 1,713 | 1,671 | 1,673 | -2.34% | 21,400 | 394億8280万 | +0.12% | 10.9 | 0.82 |
| 07/19 | 1,740 | 1,746 | 1,713 | 1,713 | -1.61% | 38,500 | 404億2680万 | +2.7% | 11.16 | 0.84 |
| 07/18 | 1,748 | 1,758 | 1,730 | 1,741 | -0.4% | 18,900 | 410億8760万 | +4.69% | 11.34 | 0.85 |
| 07/17 | 1,740 | 1,782 | 1,738 | 1,748 | +0.58% | 39,600 | 412億5280万 | +5.49% | 11.39 | 0.86 |
| 07/16 | 1,748 | 1,750 | 1,713 | 1,738 | +1.46% | 96,600 | 410億1680万 | +5.33% | 11.32 | 0.85 |
| 07/12 | 1,660 | 1,713 | 1,649 | 1,713 | +3.25% | 41,200 | 404億2680万 | +4.13% | 11.16 | 0.84 |
| 07/11 | 1,649 | 1,660 | 1,634 | 1,659 | +1.41% | 26,100 | 391億5240万 | +1.22% | 10.81 | 0.81 |
| 07/10 | 1,650 | 1,650 | 1,627 | 1,636 | -0.67% | 37,100 | 386億960万 | 0% | 10.66 | 0.8 |
| 07/09 | 1,651 | 1,668 | 1,639 | 1,647 | +0.12% | 19,900 | 388億6920万 | +0.92% | 10.73 | 0.81 |
| 07/08 | 1,668 | 1,671 | 1,643 | 1,645 | -0.6% | 14,900 | 388億2200万 | +0.98% | 10.72 | 0.81 |
| 07/05 | 1,677 | 1,678 | 1,655 | 1,655 | -1.78% | 17,300 | 390億5800万 | +1.78% | 10.78 | 0.81 |
| 07/04 | 1,672 | 1,685 | 1,670 | 1,685 | +1.02% | 11,400 | 397億6600万 | +3.76% | 10.98 | 0.83 |
| 07/03 | 1,665 | 1,674 | 1,658 | 1,668 | +0.18% | 16,400 | 393億6480万 | +2.96% | 10.87 | 0.82 |
| 07/02 | 1,680 | 1,680 | 1,664 | 1,665 | -0.36% | 23,000 | 392億9400万 | +2.97% | 10.85 | 0.82 |
| 07/01 | 1,691 | 1,691 | 1,657 | 1,671 | -1.24% | 21,400 | 394億3560万 | +3.6% | 10.89 | 0.82 |
| 06/28 | 1,710 | 1,710 | 1,684 | 1,692 | -0.59% | 13,300 | 399億3120万 | +5.09% | 11.02 | 0.83 |
| 06/27 | 1,700 | 1,714 | 1,691 | 1,702 | +0.41% | 33,900 | 401億6720万 | +6.04% | 11.09 | 0.83 |
| 06/26 | 1,684 | 1,696 | 1,667 | 1,695 | +0.89% | 25,100 | 400億200万 | +5.87% | 11.04 | 0.83 |
| 06/25 | 1,666 | 1,686 | 1,649 | 1,680 | +1.45% | 27,100 | 396億4800万 | +5.26% | 10.95 | 0.82 |
| 06/24 | 1,649 | 1,666 | 1,645 | 1,656 | +1.28% | 26,400 | 390億8160万 | +4.02% | 10.79 | 0.81 |
| 06/21 | 1,648 | 1,668 | 1,629 | 1,635 | +0.31% | 33,700 | 385億8600万 | +2.89% | 10.65 | 0.8 |
| 06/20 | 1,649 | 1,649 | 1,615 | 1,630 | -1.27% | 33,400 | 384億6800万 | +2.77% | 10.62 | 0.8 |
| 06/19 | 1,603 | 1,651 | 1,600 | 1,651 | +3.19% | 36,100 | 389億6360万 | +4.3% | 10.76 | 0.81 |
| 06/18 | 1,584 | 1,604 | 1,584 | 1,600 | +1.85% | 20,800 | 377億6000万 | +1.33% | 10.42 | 0.78 |
| 06/17 | 1,586 | 1,596 | 1,561 | 1,571 | -2% | 24,400 | 370億7560万 | -0.25% | 10.24 | 0.77 |
| 06/14 | 1,569 | 1,604 | 1,568 | 1,603 | +1.58% | 40,500 | 378億3080万 | +2.04% | 10.44 | 0.79 |
| 06/13 | 1,600 | 1,600 | 1,578 | 1,578 | -0.88% | 11,200 | 372億4080万 | +0.64% | 10.28 | 0.77 |
| 06/12 | 1,581 | 1,597 | 1,581 | 1,592 | +0.25% | 6,400 | 375億7120万 | +1.6% | 10.37 | 0.78 |
| 06/11 | 1,598 | 1,601 | 1,586 | 1,588 | -0.56% | 11,400 | 374億7680万 | +1.53% | 10.35 | 0.78 |
| 06/10 | 1,583 | 1,597 | 1,580 | 1,597 | +1.33% | 9,400 | 376億8920万 | +2.31% | 10.4 | 0.78 |
| 06/07 | 1,570 | 1,576 | 1,563 | 1,576 | +0.38% | 6,800 | 371億9360万 | +1.09% | 10.27 | 0.77 |
| 06/06 | 1,555 | 1,577 | 1,555 | 1,570 | +1.16% | 20,300 | 370億5200万 | +0.83% | 10.23 | 0.77 |
| 06/05 | 1,556 | 1,561 | 1,547 | 1,552 | -0.45% | 16,900 | 366億2720万 | -0.26% | 10.11 | 0.76 |
| 06/04 | 1,570 | 1,570 | 1,557 | 1,559 | -1.2% | 20,000 | 367億9240万 | +0.26% | 10.16 | 0.76 |
| 06/03 | 1,612 | 1,612 | 1,576 | 1,578 | -1.93% | 15,500 | 372億4080万 | +1.54% | 10.28 | 0.77 |
| 05/31 | 1,587 | 1,610 | 1,586 | 1,609 | +2.03% | 31,700 | 379億7240万 | +3.67% | 10.48 | 0.79 |
| 05/30 | 1,578 | 1,585 | 1,568 | 1,577 | -0.57% | 19,200 | 372億1720万 | +1.81% | 10.27 | 0.77 |
| 05/29 | 1,590 | 1,591 | 1,572 | 1,586 | -0.06% | 14,700 | 374億2960万 | +2.52% | 10.33 | 0.78 |
| 05/28 | 1,587 | 1,604 | 1,581 | 1,587 | 0% | 17,800 | 374億5320万 | +2.78% | 10.34 | 0.78 |
| 05/27 | 1,578 | 1,588 | 1,567 | 1,587 | +1.08% | 12,200 | 374億5320万 | +2.78% | 10.34 | 0.78 |
| 05/24 | 1,573 | 1,575 | 1,562 | 1,570 | -1.01% | 17,300 | 370億5200万 | +1.82% | 10.23 | 0.77 |
| 05/23 | 1,583 | 1,603 | 1,564 | 1,586 | +0.51% | 41,200 | 374億2960万 | +2.92% | 10.33 | 0.78 |
| 05/22 | 1,589 | 1,592 | 1,572 | 1,578 | -0.69% | 21,400 | 372億4080万 | +2.67% | 10.28 | 0.77 |
| 05/21 | 1,578 | 1,600 | 1,578 | 1,589 | +0.89% | 34,500 | 375億40万 | +3.59% | 10.35 | 0.78 |
| 05/20 | 1,551 | 1,577 | 1,551 | 1,575 | +0.96% | 20,100 | 371億7000万 | +2.87% | 10.26 | 0.77 |
| 05/17 | 1,560 | 1,580 | 1,546 | 1,560 | -0.26% | 23,800 | 368億1600万 | +2.09% | 10.16 | 0.76 |
| 05/16 | 1,540 | 1,572 | 1,537 | 1,564 | +1.89% | 45,400 | 369億1040万 | +2.49% | 10.19 | 0.77 |
| 05/15 | 1,544 | 1,555 | 1,516 | 1,535 | +2.61% | 61,200 | 362億2600万 | +0.79% | 10 | 0.75 |
| 05/14 | 1,517 | 1,517 | 1,485 | 1,496 | +0.07% | 63,500 | 353億560万 | -1.58% | 9.75 | 0.73 |
| 05/13 | 1,517 | 1,525 | 1,484 | 1,495 | -1.32% | 68,800 | 352億8200万 | -1.64% | 9.74 | 0.73 |
| 05/10 | 1,550 | 1,550 | 1,513 | 1,515 | -2.32% | 34,700 | 357億5400万 | -0.26% | 9.87 | 0.74 |
| 05/09 | 1,517 | 1,553 | 1,517 | 1,551 | +2.24% | 22,500 | 366億360万 | +2.17% | 10.1 | 0.76 |
| 05/08 | 1,524 | 1,529 | 1,517 | 1,517 | -0.52% | 13,200 | 358億120万 | +0.13% | 9.88 | 0.74 |
| 05/07 | 1,522 | 1,536 | 1,518 | 1,525 | -0.46% | 18,000 | 359億9000万 | +0.66% | 9.94 | 0.75 |
| 05/02 | 1,528 | 1,538 | 1,524 | 1,532 | +0.07% | 12,600 | 361億5520万 | +1.19% | 9.98 | 0.75 |
| 05/01 | 1,546 | 1,546 | 1,531 | 1,531 | -1.73% | 22,300 | 361億3160万 | +1.06% | 9.97 | 0.75 |
| 04/30 | 1,533 | 1,558 | 1,529 | 1,558 | +2.1% | 15,800 | 367億6880万 | +2.84% | 10.15 | 0.76 |
| 04/26 | 1,524 | 1,533 | 1,509 | 1,526 | +0.39% | 30,100 | 360億1360万 | +0.79% | 9.94 | 0.75 |
| 04/25 | 1,535 | 1,546 | 1,515 | 1,520 | -1.04% | 14,400 | 358億7200万 | +0.33% | 9.9 | 0.75 |
| 04/24 | 1,526 | 1,539 | 1,510 | 1,536 | +0.92% | 39,500 | 362億4960万 | +1.32% | 10.01 | 0.75 |
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 | 800 7/17 | 511 1/16 | 58,000 5/11 | - | - | +9.72% 12/6 | -16.93% 1/16 |
| 2009年 3月期 | 618 7/31 | 315 10/10 | 75,000 12/15 | - | - | +19.62% 12/15 | -33.03% 10/10 |
| 2010年 3月期 | 579 9/24 | 412 11/26 | 62,000 7/14 | - | - | +12.89% 3/25 | -11.87% 11/26 |
| 2011年 3月期 | 560 2/17 | 412 3/16 10/27 | 286,000 6/3 | 195億4793万 | 143億8169万 | +10.66% 12/14 | -18.26% 3/15 |
| 2012年 3月期 | 622 7/15 | 461 6/6 6/3 | 93,000 12/15 | 217億1216万 | 160億9213万 | +13.59% 7/20 | -10.35% 10/5 |
| 2013年 3月期 | 618 3/14 3/12 | 455 11/13 | 84,000 7/17 | 215億7254万 | 158億8269万 | +7.88% 12/11 | -5.75% 10/30 |
| 2014年 3月期 | 736 1/14 | 556 6/7 | 113,000 12/13 | 256億9157万 | 194億830万 | +7.8% 7/18 | -10.5% 6/7 |
| 2015年 3月期 | 900 3/25 3/24 | 681 4/9 | 95,000 12/4 | 272億7900万 | 237億7168万 | +7.84% 2/24 | -5.33% 10/21 |
| 2016年 3月期 | 1,074 7/10 | 790 2/24 | 225,900 5/15 | 325億5294万 | 239億4490万 | +12.13% 5/18 | -14.65% 8/25 |
| 2017年 3月期 | 1,168 3/13 | 786 4/8 | 78,000 12/15 | 354億208万 | 238億2366万 | +8.84% 7/14 | -5.64% 4/13 |
| 2018年 3月期 | 1,613 1/26 | 1,032 4/17 | 158,500 3/26 | 488億9003万 | 312億7992万 | +13.09% 12/15 | -12.77% 2/6 |
| 2019年 3月期 | 1,518 6/15 | 1,064 12/25 | 228,600 7/5 | 460億1058万 | 322億4984万 | +10.67% 9/25 | -17.24% 12/25 |
| 2020年 3月期 | 1,512 7/16 | 920 3/13 | 150,900 3/27 | 432億4320万 | 263億1200万 | +15.88% 3/27 | -21.63% 3/13 |
| 2021年 3月期 | 1,524 9/23 | 1,088 4/6 4/3 | 167,400 3/29 | 435億8640万 | 311億1680万 | +11.02% 12/14 | -12.49% 11/5 |
| 2022年 3月期 | 1,228 4/1 | 974 3/8 | 201,000 3/18 | 351億2080万 | 278億5640万 | +7.09% 11/4 | -8.13% 4/26 |
| 2023年 3月期 | 1,372 3/1 | 903 4/27 | 484,900 3/1 | 323億7920万 | 258億2580万 | +11.67% 3/1 | -6.25% 5/12 |
| 2024年 3月期 | 1,629 1/15 | 1,103 4/10 | 478,700 10/19 | 384億4440万 | 260億3080万 | +11.42% 8/30 | -9.56% 10/4 |
| 最新 | 1,427 2024/9/18 | 93,500 | 336億7720万 | -0.49% 1,434 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 50%（1.5倍）
- 1985/12/28 vs 1984/12/28
- -16%（0.84倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/26 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/26
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 87%（1.87倍）
- 1990/12/27 vs 1989/12/29
- 3%（1.03倍）
- 1991/12/30 vs 1990/12/27
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 20%（1.2倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 48%（1.48倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/09/18 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
162円（1983/01/31） - 783%（8.83倍）
1,427円（9/18）