株価チャート
株価
12/13
- 前日 (12/12)
- 1,600
- 始値
- 1,594
- 高値
- 1,627
- 安値
- 1,593
- 終値 +1.56%
- 1,625
- 出来高 +30.11%
- 159,900
乖離率
- 株価（5日）
移動平均値 - +0.81%
1,612 - 株価（25日）
移動平均値 - -0.12%
1,627 - 出来高（5日）
移動平均値 - +49.83%
106,720
2024/07/22～2024/12/13
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 | ||||||||||
| 12/13 | 1,594 | 1,627 | 1,593 | 1,625 | +1.56% | 159,900 | 1899億3179万 | -0.12% | 13.58 | 1.1 |
| 12/12 | 1,612 | 1,615 | 1,597 | 1,600 | 0% | 122,900 | 1870億976万 | -1.66% | 13.37 | 1.08 |
| 12/11 | 1,603 | 1,609 | 1,598 | 1,600 | -0.37% | 76,600 | 1870億976万 | -1.78% | 13.37 | 1.08 |
| 12/10 | 1,646 | 1,646 | 1,606 | 1,606 | -1.35% | 83,800 | 1877億1105万 | -1.47% | 13.42 | 1.09 |
| 12/09 | 1,629 | 1,638 | 1,614 | 1,628 | +0.06% | 90,400 | 1902億8244万 | -0.18% | 13.6 | 1.1 |
| 12/06 | 1,637 | 1,642 | 1,623 | 1,627 | -0.73% | 100,700 | 1901億6555万 | -0.18% | 13.59 | 1.1 |
| 12/05 | 1,668 | 1,668 | 1,632 | 1,639 | -1.74% | 90,700 | 1915億6813万 | +0.61% | 13.69 | 1.11 |
| 12/04 | 1,684 | 1,685 | 1,663 | 1,668 | -1.24% | 101,400 | 1949億5768万 | +2.52% | 13.93 | 1.13 |
| 12/03 | 1,653 | 1,698 | 1,653 | 1,689 | +2.61% | 143,900 | 1974億1218万 | +4.07% | 14.11 | 1.14 |
| 12/02 | 1,611 | 1,655 | 1,609 | 1,646 | +2.11% | 95,400 | 1923億8630万 | +1.79% | 13.75 | 1.11 |
| 11/29 | 1,623 | 1,630 | 1,612 | 1,612 | -0.06% | 51,600 | 1884億1234万 | -0.06% | 13.47 | 1.09 |
| 11/28 | 1,600 | 1,614 | 1,599 | 1,613 | +1.26% | 37,900 | 1885億2922万 | +0.12% | 13.47 | 1.09 |
| 11/27 | 1,595 | 1,608 | 1,583 | 1,593 | -0.81% | 78,300 | 1861億9160万 | -0.93% | 13.31 | 1.08 |
| 11/26 | 1,601 | 1,607 | 1,592 | 1,606 | -0.06% | 100,900 | 1877億1105万 | 0% | 13.42 | 1.09 |
| 11/25 | 1,610 | 1,629 | 1,607 | 1,607 | -0.56% | 140,100 | 1878億2793万 | +0.19% | 13.42 | 1.09 |
| 11/22 | 1,610 | 1,622 | 1,608 | 1,616 | +0.37% | 78,000 | 1888億7986万 | +0.87% | 13.5 | 1.09 |
| 11/21 | 1,610 | 1,619 | 1,608 | 1,610 | +0.25% | 58,700 | 1881億7858万 | +0.63% | 13.45 | 1.09 |
| 11/20 | 1,631 | 1,631 | 1,602 | 1,606 | -2.43% | 71,700 | 1877億1105万 | +0.5% | 13.42 | 1.09 |
| 11/19 | 1,665 | 1,670 | 1,636 | 1,646 | -0.6% | 106,800 | 1923億8630万 | +3.07% | 13.75 | 1.11 |
| 11/18 | 1,659 | 1,665 | 1,646 | 1,656 | +0.61% | 94,600 | 1935億5511万 | +3.89% | 13.83 | 1.12 |
| 11/15 | 1,645 | 1,655 | 1,632 | 1,646 | +0.92% | 65,200 | 1923億8630万 | +3.46% | 13.75 | 1.11 |
| 11/14 | 1,636 | 1,644 | 1,624 | 1,631 | -0.31% | 78,400 | 1906億3308万 | +2.64% | 13.63 | 1.1 |
| 11/13 | 1,610 | 1,644 | 1,610 | 1,636 | +0.68% | 102,500 | 1912億1748万 | +3.02% | 13.67 | 1.11 |
| 11/12 | 1,641 | 1,653 | 1,615 | 1,625 | -0.49% | 90,500 | 1899億3179万 | +2.39% | 13.58 | 1.1 |
| 11/11 | 1,614 | 1,633 | 1,608 | 1,633 | -0.18% | 58,800 | 1908億6684万 | +2.9% | 13.64 | 1.11 |
| 11/08 | 1,650 | 1,652 | 1,622 | 1,636 | -0.85% | 77,600 | 1912億1748万 | +3.22% | 13.67 | 1.11 |
| 11/07 | 1,634 | 1,658 | 1,633 | 1,650 | +1.66% | 128,600 | 1928億5382万 | +4.3% | 13.78 | 1.12 |
| 11/06 | 1,626 | 1,644 | 1,623 | 1,623 | +0.06% | 96,700 | 1896億9803万 | +2.85% | 13.56 | 1.1 |
| 11/05 | 1,611 | 1,630 | 1,600 | 1,622 | +1% | 117,300 | 1895億8115万 | +2.92% | 13.55 | 1.1 |
| 11/01 | 1,591 | 1,629 | 1,590 | 1,606 | +0.06% | 138,700 | 1877億1105万 | +1.97% | 13.42 | 1.09 |
| 10/31 | 1,607 | 1,624 | 1,562 | 1,605 | +0.5% | 284,500 | 1875億9417万 | +1.84% | 13.41 | 1.09 |
| 10/30 | 1,582 | 1,602 | 1,574 | 1,597 | +2.04% | 310,500 | 1866億5912万 | +1.33% | 13.34 | 1.08 |
| 10/29 | 1,547 | 1,572 | 1,547 | 1,565 | +1.23% | 115,500 | 1829億1893万 | -0.7% | 13.07 | 1.06 |
| 10/28 | 1,537 | 1,558 | 1,525 | 1,546 | +0.65% | 130,600 | 1806億9818万 | -2.03% | 12.92 | 1.05 |
| 10/25 | 1,564 | 1,575 | 1,535 | 1,536 | -1.41% | 121,800 | 1795億2937万 | -2.78% | 12.83 | 1.04 |
| 10/24 | 1,534 | 1,564 | 1,524 | 1,558 | +0.32% | 117,300 | 1821億76万 | -1.52% | 13.02 | 1.06 |
| 10/23 | 1,545 | 1,563 | 1,534 | 1,553 | +1.11% | 124,100 | 1815億1635万 | -1.9% | 12.97 | 1.05 |
| 10/22 | 1,555 | 1,557 | 1,523 | 1,536 | -1.48% | 225,800 | 1795億2937万 | -3.09% | 12.83 | 1.04 |
| 10/21 | 1,558 | 1,564 | 1,540 | 1,559 | +0.06% | 104,400 | 1822億1764万 | -1.7% | 13.02 | 1.06 |
| 10/18 | 1,571 | 1,583 | 1,558 | 1,558 | -0.45% | 73,000 | 1821億76万 | -1.77% | 13.02 | 1.06 |
| 10/17 | 1,572 | 1,583 | 1,560 | 1,565 | +0.51% | 158,600 | 1829億1893万 | -1.45% | 13.07 | 1.06 |
| 10/16 | 1,560 | 1,585 | 1,554 | 1,557 | -0.76% | 142,200 | 1819億8388万 | -2.01% | 13.01 | 1.05 |
| 10/15 | 1,580 | 1,587 | 1,563 | 1,569 | -0.57% | 139,000 | 1833億8645万 | -1.38% | 13.11 | 1.06 |
| 10/11 | 1,598 | 1,600 | 1,570 | 1,578 | -0.94% | 93,000 | 1844億3838万 | -0.88% | 13.18 | 1.07 |
| 10/10 | 1,595 | 1,595 | 1,572 | 1,593 | -0.13% | 94,500 | 1861億9160万 | 0% | 13.31 | 1.08 |
| 10/09 | 1,600 | 1,607 | 1,590 | 1,595 | -0.68% | 95,400 | 1864億2536万 | +0.06% | 13.32 | 1.08 |
| 10/08 | 1,600 | 1,611 | 1,597 | 1,606 | 0% | 79,900 | 1877億1105万 | +0.75% | 13.42 | 1.09 |
| 10/07 | 1,628 | 1,631 | 1,602 | 1,606 | -0.31% | 84,600 | 1877億1105万 | +0.75% | 13.42 | 1.09 |
| 10/04 | 1,590 | 1,619 | 1,590 | 1,611 | +1.64% | 115,800 | 1882億9546万 | +1.07% | 13.46 | 1.09 |
| 10/03 | 1,598 | 1,606 | 1,578 | 1,585 | +1.15% | 133,900 | 1852億5655万 | -0.56% | 13.24 | 1.07 |
| 10/02 | 1,572 | 1,590 | 1,558 | 1,567 | +0.45% | 183,500 | 1831億5269万 | -1.82% | 13.09 | 1.06 |
| 10/01 | 1,570 | 1,570 | 1,534 | 1,560 | +0.13% | 302,400 | 1823億3452万 | -2.38% | 13.03 | 1.06 |
| 09/30 | 1,577 | 1,577 | 1,552 | 1,558 | -2.75% | 255,000 | 1821億76万 | -2.63% | 13.02 | 1.06 |
| 09/27 | 1,600 | 1,608 | 1,592 | 1,602 | -1.72% | 96,300 | 1872億4353万 | -0.06% | 13.38 | 1.08 |
| 09/26 | 1,624 | 1,634 | 1,613 | 1,630 | +1.12% | 194,800 | 1905億1620万 | +1.62% | 13.62 | 1.1 |
| 09/25 | 1,612 | 1,628 | 1,602 | 1,612 | +0.75% | 128,600 | 1884億1234万 | +0.56% | 13.47 | 1.09 |
| 09/24 | 1,605 | 1,605 | 1,580 | 1,600 | 0% | 270,500 | 1870億976万 | +0.06% | 13.37 | 1.08 |
| 09/20 | 1,603 | 1,613 | 1,598 | 1,600 | +0.06% | 116,700 | 1870億976万 | +0.25% | 13.37 | 1.08 |
| 09/19 | 1,604 | 1,620 | 1,599 | 1,599 | -0.31% | 95,400 | 1868億9288万 | +0.5% | 13.36 | 1.08 |
| 09/18 | 1,600 | 1,610 | 1,581 | 1,604 | +1.52% | 113,400 | 1874億7729万 | +1.13% | 13.4 | 1.09 |
| 09/17 | 1,600 | 1,610 | 1,557 | 1,580 | -0.19% | 129,900 | 1846億7214万 | 0% | 13.2 | 1.07 |
| 09/13 | 1,576 | 1,601 | 1,576 | 1,583 | +0.64% | 155,300 | 1850億2279万 | +0.57% | 13.22 | 1.07 |
| 09/12 | 1,569 | 1,584 | 1,550 | 1,573 | +0.77% | 253,900 | 1838億5397万 | +0.45% | 13.14 | 1.07 |
| 09/11 | 1,589 | 1,595 | 1,543 | 1,561 | -2.32% | 239,700 | 1824億5140万 | +0.13% | 13.04 | 1.06 |
| 09/10 | 1,600 | 1,609 | 1,586 | 1,598 | -0.13% | 178,300 | 1867億7600万 | +2.96% | 13.35 | 1.08 |
| 09/09 | 1,599 | 1,602 | 1,576 | 1,600 | -0.19% | 100,800 | 1870億976万 | +3.83% | 13.37 | 1.08 |
| 09/06 | 1,612 | 1,615 | 1,598 | 1,603 | +0.12% | 89,700 | 1873億6041万 | +4.43% | 13.39 | 1.09 |
| 09/05 | 1,600 | 1,619 | 1,593 | 1,601 | +0.44% | 83,100 | 1871億2665万 | +4.23% | 13.37 | 1.08 |
| 09/04 | 1,578 | 1,608 | 1,578 | 1,594 | -1.18% | 130,800 | 1863億848万 | +3.44% | 13.32 | 1.08 |
| 09/03 | 1,620 | 1,627 | 1,606 | 1,613 | +0.37% | 49,300 | 1885億2922万 | +4.2% | 13.47 | 1.09 |
| 09/02 | 1,599 | 1,613 | 1,593 | 1,607 | +0.44% | 54,000 | 1878億2793万 | +3.21% | 13.42 | 1.09 |
| 08/30 | 1,600 | 1,608 | 1,588 | 1,600 | -0.5% | 142,400 | 1870億976万 | +2.11% | 13.37 | 1.08 |
| 08/29 | 1,611 | 1,626 | 1,601 | 1,608 | -0.19% | 109,500 | 1879億4481万 | +2.42% | 13.43 | 1.09 |
| 08/28 | 1,624 | 1,626 | 1,607 | 1,611 | -1.65% | 94,500 | 1882億9546万 | +2.42% | 13.46 | 1.09 |
| 08/27 | 1,610 | 1,643 | 1,610 | 1,638 | +1.99% | 94,700 | 1914億5125万 | +4% | 13.68 | 1.11 |
| 08/26 | 1,631 | 1,633 | 1,600 | 1,606 | -0.86% | 89,300 | 1877億1105万 | +1.97% | 13.42 | 1.09 |
| 08/23 | 1,624 | 1,640 | 1,585 | 1,620 | -0.25% | 174,600 | 1893億4739万 | +2.86% | 13.53 | 1.1 |
| 08/22 | 1,639 | 1,645 | 1,604 | 1,624 | -0.25% | 259,400 | 1898億1491万 | +3.18% | 13.57 | 1.1 |
| 08/21 | 1,600 | 1,640 | 1,595 | 1,628 | +0.87% | 251,400 | 1902億8244万 | +3.56% | 13.6 | 1.1 |
| 08/20 | 1,520 | 1,617 | 1,518 | 1,614 | +7.6% | 315,200 | 1886億4610万 | +2.87% | 13.48 | 1.09 |
| 08/19 | 1,509 | 1,526 | 1,498 | 1,500 | -1.51% | 107,700 | 1753億2165万 | -4.15% | 12.53 | 1.02 |
| 08/16 | 1,523 | 1,530 | 1,510 | 1,523 | +2.01% | 110,500 | 1780億992万 | -2.68% | 12.72 | 1.03 |
| 08/15 | 1,463 | 1,506 | 1,462 | 1,493 | +1.98% | 133,700 | 1745億349万 | -4.54% | 12.47 | 1.01 |
| 08/14 | 1,462 | 1,487 | 1,451 | 1,464 | +0.62% | 98,700 | 1711億1393万 | -6.45% | 12.23 | 0.99 |
| 08/13 | 1,450 | 1,468 | 1,431 | 1,455 | +1.61% | 142,900 | 1700億6200万 | -7.15% | 12.16 | 0.99 |
| 08/09 | 1,419 | 1,438 | 1,391 | 1,432 | +3.1% | 243,900 | 1673億7374万 | -8.73% | 11.96 | 0.97 |
| 08/08 | 1,375 | 1,435 | 1,369 | 1,389 | -1.14% | 317,700 | 1623億4785万 | -11.75% | 11.6 | 0.94 |
| 08/07 | 1,345 | 1,427 | 1,310 | 1,405 | +2.18% | 393,500 | 1642億1795万 | -11.08% | 11.74 | 0.95 |
| 08/06 | 1,349 | 1,426 | 1,330 | 1,375 | +4.25% | 464,600 | 1607億1152万 | -13.25% | 11.49 | 0.93 |
| 08/05 | 1,414 | 1,421 | 1,286 | 1,319 | -9.53% | 398,200 | 1541億6617万 | -17.04% | 11.02 | 0.89 |
| 08/02 | 1,555 | 1,556 | 1,457 | 1,458 | -10.06% | 397,200 | 1704億1265万 | -8.76% | 12.18 | 0.99 |
| 08/01 | 1,706 | 1,714 | 1,604 | 1,621 | -5.7% | 294,000 | 1894億6427万 | +1.25% | 13.54 | 1.1 |
| 07/31 | 1,763 | 1,814 | 1,592 | 1,719 | -3.21% | 603,800 | 2009億1862万 | +7.71% | 14.36 | 1.16 |
| 07/30 | 1,832 | 1,863 | 1,757 | 1,776 | -4.05% | 685,300 | 2075億8084万 | +11.84% | 14.84 | 1.2 |
| 07/29 | 1,834 | 1,887 | 1,808 | 1,851 | +0.65% | 479,200 | 2163億4692万 | +17.37% | 15.46 | 1.25 |
| 07/26 | 1,708 | 1,886 | 1,701 | 1,839 | +8.82% | 1,375,900 | 2149億4435万 | +17.66% | 15.36 | 1.25 |
| 07/25 | 1,680 | 1,703 | 1,676 | 1,690 | +0.9% | 253,200 | 1975億2906万 | +9.03% | 14.12 | 1.14 |
| 07/24 | 1,668 | 1,682 | 1,666 | 1,675 | +0.72% | 150,100 | 1957億7585万 | +8.55% | 13.99 | 1.13 |
| 07/23 | 1,639 | 1,668 | 1,630 | 1,663 | +2.15% | 177,000 | 1943億7327万 | +8.27% | 13.89 | 1.13 |
| 07/22 | 1,611 | 1,630 | 1,596 | 1,628 | +1.06% | 141,300 | 1902億8244万 | +6.41% | 13.6 | 1.1 |
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 | |
| 2007年 3月期 | 896 3/30 | 642 10/6 6/12 | 873,600 3/6 | - | - | +10.09% 12/6 | -14.34% 6/8 |
| 2008年 3月期 | 1,058 6/18 | 544 3/18 | 1,128,200 8/9 | - | - | +19.25% 5/7 | -23.47% 8/10 |
| 2009年 3月期 | 763 5/23 | 345 10/28 | 570,400 10/20 | - | - | +20.22% 5/8 | -36.13% 10/10 |
| 2010年 3月期 | 628 6/8 | 366 12/15 | 894,500 2/1 | - | - | +9.31% 2/4 | -13.1% 11/18 |
| 2011年 3月期 | 520 5/17 | 365 11/2 10/29 他3件 | 553,400 5/14 | 607億7812万 | 426億6156万 | +8.01% 1/6 | -21.09% 3/15 |
| 2012年 3月期 | 517 3/19 3/9 | 401 6/20 6/17 | 240,700 7/8 | 604億2747万 | 468億6928万 | +8.25% 6/30 | -7.62% 4/11 |
| 2013年 3月期 | 564 3/29 | 398 11/14 11/13 | 282,100 3/21 | 659億2088万 | 465億1863万 | +8.76% 3/29 | -8.94% 5/18 |
| 2014年 3月期 | 646 1/20 | 459 6/13 6/7 | 557,000 5/23 | 755億519万 | 536億4837万 | +10.64% 1/20 | -13.05% 6/7 |
| 2015年 3月期 | 1,035 3/24 | 536 4/11 | 1,248,700 11/25 | 1209億7194万 | 626億4827万 | +13.36% 6/17 | -8.7% 10/17 |
| 2016年 3月期 | 1,248 8/4 | 769 2/24 | 700,600 5/21 | 1458億6762万 | 898億8157万 | +14.73% 6/25 | -15.16% 8/25 |
| 2017年 3月期 | 1,052 7/25 | 731 8/30 | 868,500 10/28 | 1229億5892万 | 854億4008万 | +9.03% 7/20 | -18.11% 8/5 |
| 2018年 3月期 | 1,261 10/10 | 869 4/14 | 563,700 1/31 | 1473億8707万 | 1015億6968万 | +11.55% 8/7 | -8.21% 11/15 |
| 2019年 3月期 | 1,194 9/25 | 886 12/25 | 294,400 10/25 | 1395億5604万 | 1035億5665万 | +10.14% 9/25 | -11.53% 12/25 |
| 2020年 3月期 | 994 2/6 | 716 3/13 | 420,800 3/13 | 1161億7981万 | 836億8687万 | +7.66% 10/31 | -14.77% 3/13 |
| 2021年 3月期 | 1,176 3/22 | 770 4/24 | 396,800 8/11 | 1374億5218万 | 899億9845万 | +9.68% 8/14 | -5.33% 4/27 |
| 2022年 3月期 | 1,112 4/20 | 946 12/1 | 1,507,900 6/22 | 1299億7178万 | 1105億6952万 | +7.27% 9/14 | -6.49% 5/27 |
| 2023年 3月期 | 1,166 3/10 | 997 12/6 12/5 | 452,300 10/4 | 1362億8336万 | 1165億3046万 | +8.6% 5/9 | -5.11% 10/3 |
| 2024年 3月期 | 1,676 1/15 1/12 他2件 | 1,088 4/10 | 498,400 11/30 | 1958億9273万 | 1271億6664万 | +9.04% 8/9 | -6.44% 10/4 |
| 最新 | 1,625 2024/12/13 | 159,900 | 1899億3179万 | -0.12% 1,627 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%（1.18倍）
- 1985/12/28 vs 1984/12/28
- 117%（2.17倍）
- 1986/12/27 vs 1985/12/28
- -10%（0.9倍）
- 1987/12/28 vs 1986/12/27
- -4%（0.96倍）
- 1988/12/28 vs 1987/12/28
- 9%（1.09倍）
- 1989/12/29 vs 1988/12/28
- 59%（1.59倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- 36%（1.36倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 20%（1.2倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 37%（1.37倍）
- 2001/12/28 vs 2000/12/29
- 54%（1.54倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- -16%（0.84倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -40%（0.6倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/13 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
222円（1983/02/25） - 633%（7.33倍）
1,625円（12/13）