株価チャート
株価
9/18
- 前日 (9/17)
- 1,196
- 始値
- 1,192
- 高値
- 1,219
- 安値
- 1,192
- 終値 +1.92%
- 1,219
- 出来高 -32.26%
- 107,100
乖離率
- 株価（5日）
移動平均値 - +1.41%
1,202 - 株価（25日）
移動平均値 - +0.83%
1,209 - 出来高（5日）
移動平均値 - -5.14%
112,900
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 | 1,192 | 1,219 | 1,192 | 1,219 | +1.92% | 107,100 | 638億13万 | +0.83% | 113.6 | 1.04 |
| 09/17 | 1,194 | 1,209 | 1,188 | 1,196 | 0% | 158,100 | 625億9635万 | -1.08% | 111.45 | 1.02 |
| 09/13 | 1,215 | 1,215 | 1,193 | 1,196 | -1.48% | 85,700 | 625億9635万 | -1.24% | 111.45 | 1.02 |
| 09/12 | 1,191 | 1,214 | 1,186 | 1,214 | +2.45% | 116,200 | 635億3844万 | +0.25% | 113.13 | 1.04 |
| 09/11 | 1,194 | 1,194 | 1,176 | 1,185 | -1.09% | 97,400 | 620億2063万 | -2.15% | 110.43 | 1.01 |
| 09/10 | 1,190 | 1,199 | 1,187 | 1,198 | +0.34% | 63,200 | 627億103万 | -1.16% | 111.64 | 1.02 |
| 09/09 | 1,198 | 1,208 | 1,181 | 1,194 | -1.32% | 116,100 | 624億9168万 | -1.49% | 111.27 | 1.02 |
| 09/06 | 1,175 | 1,213 | 1,175 | 1,210 | +3.15% | 164,300 | 633億2909万 | -0.25% | 112.76 | 1.03 |
| 09/05 | 1,163 | 1,180 | 1,162 | 1,173 | -3.14% | 751,500 | 613億9258万 | -3.38% | 109.31 | 1 |
| 09/04 | 1,221 | 1,234 | 1,207 | 1,211 | -1.06% | 127,600 | 633億8142万 | -0.57% | 112.85 | 1.03 |
| 09/03 | 1,207 | 1,226 | 1,207 | 1,224 | +1.41% | 37,400 | 640億6182万 | +0.41% | 114.06 | 1.04 |
| 09/02 | 1,223 | 1,227 | 1,207 | 1,207 | -1.31% | 94,700 | 631億7207万 | -1.15% | 112.48 | 1.03 |
| 08/30 | 1,220 | 1,229 | 1,206 | 1,223 | +0.16% | 44,200 | 640億6250万 | +0.08% | 113.97 | 1.04 |
| 08/29 | 1,224 | 1,240 | 1,213 | 1,221 | -1.37% | 55,300 | 639億5774万 | -0.16% | 113.78 | 1.04 |
| 08/28 | 1,221 | 1,240 | 1,217 | 1,238 | +2.06% | 62,300 | 648億4823万 | +1.14% | 115.37 | 1.06 |
| 08/27 | 1,227 | 1,234 | 1,205 | 1,213 | -0.66% | 87,900 | 635億3869万 | -0.9% | 113.04 | 1.03 |
| 08/26 | 1,231 | 1,244 | 1,219 | 1,221 | -1.37% | 82,000 | 639億5774万 | -0.33% | 113.78 | 1.04 |
| 08/23 | 1,233 | 1,247 | 1,228 | 1,238 | +0.41% | 51,600 | 648億4823万 | +1.06% | 115.37 | 1.06 |
| 08/22 | 1,214 | 1,235 | 1,214 | 1,233 | +2.07% | 32,800 | 645億8632万 | +0.65% | 114.9 | 1.05 |
| 08/21 | 1,205 | 1,218 | 1,205 | 1,208 | -0.49% | 37,700 | 632億7678万 | -1.31% | 112.57 | 1.03 |
| 08/20 | 1,205 | 1,228 | 1,205 | 1,214 | +0.83% | 70,900 | 635億9107万 | -0.82% | 113.13 | 1.04 |
| 08/19 | 1,205 | 1,221 | 1,203 | 1,204 | -0.08% | 83,500 | 630億6726万 | -1.71% | 112.2 | 1.03 |
| 08/16 | 1,202 | 1,209 | 1,186 | 1,205 | +1.09% | 47,800 | 631億1964万 | -1.71% | 112.29 | 1.03 |
| 08/15 | 1,202 | 1,206 | 1,191 | 1,192 | -0.08% | 86,800 | 624億3868万 | -2.77% | 111.08 | 1.02 |
| 08/14 | 1,220 | 1,224 | 1,193 | 1,193 | -1.73% | 72,500 | 624億9106万 | -2.61% | 111.17 | 1.02 |
| 08/13 | 1,222 | 1,230 | 1,214 | 1,214 | -1.86% | 64,200 | 635億9107万 | -0.9% | 113.13 | 1.04 |
| 08/09 | 1,229 | 1,240 | 1,210 | 1,237 | +2.83% | 60,000 | 647億9584万 | +1.06% | 115.27 | 1.05 |
| 08/08 | 1,210 | 1,238 | 1,202 | 1,203 | -1.47% | 80,500 | 630億1488万 | -1.64% | 112.11 | 1.03 |
| 08/07 | 1,184 | 1,227 | 1,184 | 1,221 | +0.99% | 70,200 | 639億5774万 | -0.16% | 113.78 | 1.04 |
| 08/06 | 1,187 | 1,227 | 1,187 | 1,209 | +1% | 70,400 | 633億2916万 | -1.14% | 112.67 | 1.03 |
| 08/05 | 1,178 | 1,212 | 1,160 | 1,197 | -1.4% | 87,300 | 627億59万 | -2.21% | 111.55 | 1.02 |
| 08/02 | 1,238 | 1,238 | 1,196 | 1,214 | -0.9% | 121,300 | 635億9107万 | -0.9% | 113.13 | 1.04 |
| 08/01 | 1,260 | 1,261 | 1,215 | 1,225 | -3.92% | 295,300 | 641億6727万 | -0.08% | 114.16 | 1.04 |
| 07/31 | 1,249 | 1,275 | 1,248 | 1,275 | +2.82% | 44,600 | 667億8634万 | +3.91% | 118.82 | 1.09 |
| 07/30 | 1,272 | 1,272 | 1,240 | 1,240 | -2.97% | 62,700 | 649億5299万 | +1.14% | 115.55 | 1.06 |
| 07/29 | 1,246 | 1,287 | 1,246 | 1,278 | +2.9% | 84,500 | 669億4348万 | +4.33% | 119.1 | 1.09 |
| 07/26 | 1,241 | 1,257 | 1,241 | 1,242 | -0.24% | 27,500 | 650億5775万 | +1.64% | 115.74 | 1.06 |
| 07/25 | 1,230 | 1,258 | 1,228 | 1,245 | +0.57% | 71,800 | 652億1490万 | +1.97% | 116.02 | 1.06 |
| 07/24 | 1,239 | 1,258 | 1,238 | 1,238 | -0.4% | 61,200 | 648億4823万 | +1.39% | 115.37 | 1.06 |
| 07/23 | 1,237 | 1,257 | 1,237 | 1,243 | +0.73% | 56,300 | 651億1013万 | +1.8% | 115.83 | 1.06 |
| 07/22 | 1,219 | 1,240 | 1,219 | 1,234 | +1.06% | 53,700 | 646億3870万 | +1.06% | 115 | 1.05 |
| 07/19 | 1,222 | 1,224 | 1,206 | 1,221 | -0.65% | 98,200 | 639億5774万 | 0% | 113.78 | 1.04 |
| 07/18 | 1,220 | 1,234 | 1,212 | 1,229 | +0.74% | 72,400 | 643億7679万 | +0.66% | 114.53 | 1.05 |
| 07/17 | 1,216 | 1,228 | 1,209 | 1,220 | +0.58% | 80,000 | 639億536万 | -0.16% | 113.69 | 1.04 |
| 07/16 | 1,239 | 1,239 | 1,205 | 1,213 | -2.26% | 70,500 | 635億3869万 | -0.74% | 113.04 | 1.03 |
| 07/12 | 1,218 | 1,245 | 1,218 | 1,241 | +1.89% | 98,500 | 650億537万 | +1.39% | 115.65 | 1.06 |
| 07/11 | 1,209 | 1,225 | 1,205 | 1,218 | +0.74% | 131,300 | 638億60万 | -0.49% | 113.5 | 1.04 |
| 07/10 | 1,186 | 1,211 | 1,172 | 1,209 | +2.81% | 181,200 | 633億2916万 | -1.31% | 112.67 | 1.03 |
| 07/09 | 1,192 | 1,199 | 1,174 | 1,176 | -0.51% | 168,400 | 616億58万 | -4.08% | 109.59 | 1 |
| 07/08 | 1,192 | 1,196 | 1,182 | 1,182 | -0.92% | 128,900 | 619億1487万 | -3.82% | 110.15 | 1.01 |
| 07/05 | 1,204 | 1,206 | 1,193 | 1,193 | -1% | 115,700 | 624億9106万 | -3.01% | 111.17 | 1.02 |
| 07/04 | 1,214 | 1,221 | 1,205 | 1,205 | -0.58% | 124,900 | 631億1964万 | -2.03% | 112.29 | 1.03 |
| 07/03 | 1,220 | 1,224 | 1,212 | 1,212 | -0.66% | 108,700 | 634億8631万 | -1.54% | 112.95 | 1.03 |
| 07/02 | 1,225 | 1,230 | 1,220 | 1,220 | -0.16% | 87,800 | 639億536万 | -0.89% | 113.69 | 1.04 |
| 07/01 | 1,235 | 1,242 | 1,222 | 1,222 | -0.41% | 160,700 | 640億1012万 | -0.81% | 113.88 | 1.04 |
| 06/28 | 1,243 | 1,253 | 1,227 | 1,227 | -1.52% | 112,900 | 642億7203万 | -0.49% | 114.34 | 1.05 |
| 06/27 | 1,242 | 1,250 | 1,241 | 1,246 | +0.48% | 60,300 | 652億6728万 | +1.05% | 116.11 | 1.06 |
| 06/26 | 1,245 | 1,249 | 1,240 | 1,240 | -0.32% | 47,100 | 649億5299万 | +0.65% | 115.55 | 1.06 |
| 06/25 | 1,237 | 1,251 | 1,237 | 1,244 | +0.89% | 81,200 | 651億6252万 | +0.89% | 115.93 | 1.06 |
| 06/24 | 1,221 | 1,238 | 1,221 | 1,233 | +2.24% | 79,200 | 645億8632万 | 0% | 114.9 | 1.05 |
| 06/21 | 1,225 | 1,239 | 1,206 | 1,206 | -1.15% | 152,500 | 631億7202万 | -2.27% | 112.39 | 1.03 |
| 06/20 | 1,236 | 1,245 | 1,220 | 1,220 | -1.45% | 105,300 | 639億536万 | -1.21% | 113.69 | 1.04 |
| 06/19 | 1,248 | 1,248 | 1,234 | 1,238 | -0.48% | 70,300 | 648億4823万 | +0.24% | 115.37 | 1.06 |
| 06/18 | 1,240 | 1,245 | 1,236 | 1,244 | +0.16% | 58,800 | 651億6252万 | +0.65% | 115.93 | 1.06 |
| 06/17 | 1,226 | 1,242 | 1,220 | 1,242 | +0.81% | 54,100 | 650億5775万 | +0.4% | 115.74 | 1.06 |
| 06/14 | 1,220 | 1,235 | 1,220 | 1,232 | +1.07% | 110,200 | 645億3394万 | -0.48% | 114.81 | 1.05 |
| 06/13 | 1,235 | 1,242 | 1,219 | 1,219 | -1.38% | 97,200 | 638億5298万 | -1.61% | 113.6 | 1.04 |
| 06/12 | 1,244 | 1,246 | 1,236 | 1,236 | -0.4% | 76,700 | 647億4346万 | -0.4% | 115.18 | 1.05 |
| 06/11 | 1,241 | 1,260 | 1,241 | 1,241 | -1.12% | 108,100 | 650億537万 | 0% | 115.65 | 1.06 |
| 06/10 | 1,241 | 1,262 | 1,241 | 1,255 | +1.37% | 56,900 | 657億3871万 | +1.05% | 116.95 | 1.07 |
| 06/07 | 1,250 | 1,264 | 1,236 | 1,238 | -0.48% | 137,100 | 648億4823万 | -0.32% | 115.37 | 1.06 |
| 06/06 | 1,243 | 1,252 | 1,243 | 1,244 | +0.08% | 80,500 | 651億6252万 | +0.08% | 115.93 | 1.06 |
| 06/05 | 1,236 | 1,254 | 1,236 | 1,243 | +0.57% | 191,400 | 651億1013万 | -0.16% | 115.83 | 1.06 |
| 06/04 | 1,225 | 1,241 | 1,225 | 1,236 | +1.06% | 119,600 | 647億4346万 | -0.72% | 115.18 | 1.05 |
| 06/03 | 1,223 | 1,237 | 1,223 | 1,223 | +3.82% | 138,400 | 640億6250万 | -1.85% | 113.97 | 1.04 |
| 05/31 | 1,237 | 1,240 | 1,178 | 1,178 | -4.77% | 694,400 | 617億534万 | -5.53% | 109.78 | 1.01 |
| 05/30 | 1,218 | 1,237 | 1,218 | 1,237 | +1.31% | 45,700 | 647億9584万 | -1.04% | 115.27 | 1.06 |
| 05/29 | 1,233 | 1,239 | 1,221 | 1,221 | -0.97% | 98,500 | 639億5774万 | -2.32% | 113.78 | 1.04 |
| 05/28 | 1,240 | 1,242 | 1,231 | 1,233 | -0.32% | 50,400 | 645億8632万 | -1.44% | 114.9 | 1.05 |
| 05/27 | 1,237 | 1,241 | 1,229 | 1,237 | +0.08% | 100,100 | 647億9584万 | -1.67% | 115.27 | 1.06 |
| 05/24 | 1,231 | 1,246 | 1,231 | 1,236 | +0.08% | 87,600 | 647億4346万 | -2.37% | 115.18 | 1.05 |
| 05/23 | 1,246 | 1,249 | 1,234 | 1,235 | -0.96% | 100,400 | 646億9108万 | -3.06% | 115.09 | 1.05 |
| 05/22 | 1,257 | 1,262 | 1,247 | 1,247 | -0.8% | 119,000 | 653億1966万 | -2.81% | 116.21 | 1.06 |
| 05/21 | 1,250 | 1,269 | 1,250 | 1,257 | +0.32% | 56,300 | 658億4347万 | -2.63% | 117.14 | 1.07 |
| 05/20 | 1,235 | 1,263 | 1,233 | 1,253 | +1.46% | 113,100 | 656億3395万 | -3.62% | 116.77 | 1.07 |
| 05/17 | 1,226 | 1,250 | 1,225 | 1,235 | +0.73% | 149,900 | 646億9108万 | -5.58% | 115.09 | 1.05 |
| 05/16 | 1,245 | 1,250 | 1,225 | 1,226 | -1.61% | 203,900 | 642億1965万 | -6.91% | 114.25 | 1.05 |
| 05/15 | 1,271 | 1,279 | 1,246 | 1,246 | -2.35% | 192,500 | 652億6728万 | -6.03% | 116.11 | 1.06 |
| 05/14 | 1,263 | 1,281 | 1,263 | 1,276 | +1.11% | 55,200 | 668億3872万 | -4.35% | 118.91 | 1.09 |
| 05/13 | 1,265 | 1,285 | 1,262 | 1,262 | +0.32% | 117,100 | 661億538万 | -5.82% | 117.6 | 1.08 |
| 05/10 | 1,263 | 1,274 | 1,255 | 1,258 | -0.4% | 90,700 | 658億9586万 | -6.47% | 117.23 | 1.07 |
| 05/09 | 1,258 | 1,270 | 1,256 | 1,263 | +0.56% | 53,200 | 661億5776万 | -6.51% | 117.7 | 1.08 |
| 05/08 | 1,260 | 1,271 | 1,256 | 1,256 | -0.32% | 31,000 | 657億9109万 | -7.44% | 117.05 | 1.07 |
| 05/07 | 1,263 | 1,276 | 1,260 | 1,260 | +0.16% | 41,800 | 660億62万 | -7.56% | 117.42 | 1.08 |
| 05/02 | 1,261 | 1,278 | 1,256 | 1,258 | -0.71% | 95,800 | 658億9586万 | -8.11% | 117.23 | 1.07 |
| 05/01 | 1,270 | 1,276 | 1,255 | 1,267 | -0.47% | 83,900 | 663億6729万 | -7.79% | 118.07 | 1.08 |
| 04/30 | 1,265 | 1,277 | 1,255 | 1,273 | +1.03% | 115,400 | 666億8158万 | -7.75% | 118.63 | 1.09 |
| 04/26 | 1,243 | 1,260 | 1,229 | 1,260 | +0.8% | 102,900 | 660億62万 | -9.03% | 117.42 | 1.08 |
| 04/25 | 1,255 | 1,261 | 1,250 | 1,250 | -0.4% | 81,700 | 654億7680万 | -10.07% | 116.49 | 1.07 |
| 04/24 | 1,255 | 1,264 | 1,251 | 1,255 | +0.08% | 93,800 | 657億3871万 | -10.1% | 116.95 | 1.07 |
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 | 950 3/26 | 805 7/27 6/12 他2件 | 78,000 4/14 | - | - | +4.54% 9/5 | -6.04% 6/9 |
| 2008年 3月期 | 941 3/7 | 869 11/19 | 64,000 7/25 | - | - | +2.3% 3/7 | -2.11% 5/11 |
| 2009年 3月期 | 952 3/24 | 771 10/10 | 64,000 8/6 | - | - | +5.19% 3/16 | -12.84% 10/10 |
| 2010年 3月期 | 985 3/31 | 892 4/28 | 57,000 1/6 | 515億9572万 | - | +2.68% 12/3 | -3.14% 5/7 |
| 2011年 3月期 | 985 4/7 | 708 3/15 | 63,000 3/11 | 515億9572万 | 370億8606万 | +3.88% 12/8 | -19.8% 3/15 |
| 2012年 3月期 | 982 3/27 | 842 9/16 4/20 | 84,500 9/16 | 514億3858万 | 441億517万 | +4.32% 1/5 | -6.94% 9/16 |
| 2013年 3月期 | 1,030 3/18 3/11 | 897 5/29 | 68,500 9/25 | 539億5289万 | 469億8615万 | +2.86% 12/6 | -2.63% 10/11 |
| 2014年 3月期 | 1,037 4/8 | 900 6/17 6/14 | 85,900 1/6 | 543億1956万 | 471億4330万 | +5.55% 7/5 | -7.38% 6/14 |
| 2015年 3月期 | 1,515 2/13 | 980 6/6 5/16 他2件 | 75,800 1/6 | 793億5789万 | 513億3381万 | +17.99% 2/4 | -11.78% 10/17 |
| 2016年 3月期 | 1,539 8/6 | 1,168 10/14 | 349,400 3/18 | 806億1504万 | 611億8153万 | +13.61% 3/14 | -11.94% 8/24 |
| 2017年 3月期 | 1,615 3/27 | 1,280 6/24 | 85,900 3/28 | 845億9603万 | 670億4825万 | +6.42% 7/13 | -8.25% 6/17 |
| 2018年 3月期 | 1,984 6/2 | 1,538 4/14 | 125,400 9/26 | 1039億2479万 | 805億6266万 | +13.11% 5/10 | -6.37% 7/18 |
| 2019年 3月期 | 1,897 6/22 | 1,223 12/25 | 183,200 9/25 | 993億6760万 | 640億6250万 | +9.24% 9/25 | -17.23% 12/25 |
| 2020年 3月期 | 1,695 9/24 | 1,036 3/13 | 234,800 10/30 | 887億8655万 | 542億6717万 | +21.35% 3/27 | -17.02% 3/13 |
| 2021年 3月期 | 2,178 11/30 | 1,400 4/3 | 716,300 11/30 | 1140億8679万 | 733億3402万 | +12.58% 9/28 | -9% 12/22 |
| 2022年 3月期 | 1,716 4/19 | 1,285 12/1 | 454,800 9/28 | 898億8656万 | 673億1015万 | +8.41% 11/4 | -7.74% 5/13 |
| 2023年 3月期 | 1,370 2/28 | 1,091 10/24 | 356,100 9/28 | 717億6258万 | 571億4815万 | +32.6% 4/27 | -8.27% 5/26 |
| 2024年 3月期 | 2,000 4/27 | 1,175 2/19 | 1,006,900 4/27 | 1047億6289万 | 615億4820万 | +14.9% 5/10 | -16.65% 12/19 |
| 最新 | 1,219 2024/9/18 | 107,100 | 638億13万 | +0.83% 1,209 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/27
- 24%（1.24倍）
- 1986/12/27 vs 1985/12/28
- 21%（1.21倍）
- 1987/12/28 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/28
- 330%（4.3倍）
- 1989/12/29 vs 1988/12/28
- 60%（1.6倍）
- 1990/12/28 vs 1989/12/29
- -58%（0.42倍）
- 1991/12/26 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/29 vs 1991/12/26
- 9%（1.09倍）
- 1993/12/30 vs 1992/12/29
- -34%（0.66倍）
- 1994/12/29 vs 1993/12/30
- -7%（0.93倍）
- 1995/12/29 vs 1994/12/29
- -27%（0.73倍）
- 1996/12/30 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- -16%（0.84倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- -9%（0.91倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/09/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
386円（1983/01/24） - 216%（3.16倍）
1,219円（9/18）