株価チャート
株価
9/18
- 前日 (9/17)
- 1,214
- 始値
- 1,223
- 高値
- 1,235
- 安値
- 1,221
- 終値 +1.32%
- 1,230
- 出来高 -0.16%
- 127,600
乖離率
- 株価（5日）
移動平均値 - +2.41%
1,201 - 株価（25日）
移動平均値 - -0.57%
1,237 - 出来高（5日）
移動平均値 - -4.71%
133,900
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 | 1,223 | 1,235 | 1,221 | 1,230 | +1.32% | 127,600 | 1065億7888万 | -0.57% | 12.92 | 0.77 |
| 09/17 | 1,208 | 1,217 | 1,198 | 1,214 | +1.68% | 127,800 | 1051億9249万 | -1.94% | 12.75 | 0.76 |
| 09/13 | 1,191 | 1,204 | 1,191 | 1,194 | -0.08% | 118,200 | 1034億5950万 | -3.55% | 12.54 | 0.74 |
| 09/12 | 1,196 | 1,212 | 1,192 | 1,195 | +1.79% | 121,200 | 1035億4615万 | -3.55% | 12.55 | 0.74 |
| 09/11 | 1,205 | 1,206 | 1,167 | 1,174 | -3.06% | 174,700 | 1017億2651万 | -5.32% | 12.33 | 0.73 |
| 09/10 | 1,206 | 1,221 | 1,206 | 1,211 | 0% | 89,900 | 1049億3254万 | -2.5% | 12.72 | 0.75 |
| 09/09 | 1,190 | 1,212 | 1,182 | 1,211 | +0.17% | 146,100 | 1049億3254万 | -2.18% | 12.72 | 0.75 |
| 09/06 | 1,217 | 1,226 | 1,205 | 1,209 | -0.66% | 101,800 | 1047億5925万 | -2.34% | 12.7 | 0.75 |
| 09/05 | 1,211 | 1,231 | 1,203 | 1,217 | 0% | 104,300 | 1054億5244万 | -2.01% | 12.78 | 0.76 |
| 09/04 | 1,213 | 1,232 | 1,208 | 1,217 | -1.7% | 166,100 | 1054億5244万 | -2.56% | 12.78 | 0.76 |
| 09/03 | 1,233 | 1,249 | 1,233 | 1,238 | +0.49% | 93,400 | 1072億7208万 | -1.28% | 13 | 0.77 |
| 09/02 | 1,270 | 1,270 | 1,232 | 1,232 | -2.3% | 178,400 | 1067億5218万 | -2.14% | 12.94 | 0.77 |
| 08/30 | 1,258 | 1,265 | 1,250 | 1,261 | +0.24% | 105,700 | 1092億6502万 | -0.16% | 13.24 | 0.78 |
| 08/29 | 1,257 | 1,268 | 1,252 | 1,258 | +0.16% | 63,900 | 1090億507万 | -0.55% | 13.21 | 0.78 |
| 08/28 | 1,258 | 1,265 | 1,250 | 1,256 | -0.55% | 63,200 | 1088億3177万 | -0.95% | 13.19 | 0.78 |
| 08/27 | 1,262 | 1,268 | 1,255 | 1,263 | +0.72% | 51,200 | 1094億3832万 | -0.71% | 13.27 | 0.79 |
| 08/26 | 1,268 | 1,278 | 1,246 | 1,254 | -1.65% | 105,700 | 1086億5847万 | -1.65% | 13.17 | 0.78 |
| 08/23 | 1,264 | 1,277 | 1,261 | 1,275 | +0.95% | 75,700 | 1104億7811万 | -0.23% | 13.39 | 0.79 |
| 08/22 | 1,259 | 1,264 | 1,247 | 1,263 | +0.72% | 63,300 | 1094億3832万 | -1.41% | 13.27 | 0.79 |
| 08/21 | 1,245 | 1,254 | 1,237 | 1,254 | +0.08% | 75,100 | 1086億5847万 | -2.41% | 13.17 | 0.78 |
| 08/20 | 1,249 | 1,259 | 1,240 | 1,253 | 0% | 91,500 | 1085億7182万 | -2.87% | 13.16 | 0.78 |
| 08/19 | 1,273 | 1,273 | 1,247 | 1,253 | -2.03% | 128,200 | 1085億7182万 | -3.09% | 13.16 | 0.78 |
| 08/16 | 1,274 | 1,287 | 1,273 | 1,279 | +0.79% | 105,300 | 1108億2471万 | -1.31% | 13.43 | 0.8 |
| 08/15 | 1,265 | 1,282 | 1,256 | 1,269 | +1.2% | 98,400 | 1099億5822万 | -2.31% | 13.33 | 0.79 |
| 08/14 | 1,260 | 1,266 | 1,237 | 1,254 | +0.8% | 97,000 | 1086億5847万 | -3.69% | 13.17 | 0.78 |
| 08/13 | 1,249 | 1,249 | 1,223 | 1,244 | +2.05% | 123,400 | 1077億9198万 | -4.67% | 13.07 | 0.77 |
| 08/09 | 1,204 | 1,241 | 1,182 | 1,219 | -0.16% | 317,900 | 1056億2574万 | -6.8% | 12.8 | 0.76 |
| 08/08 | 1,210 | 1,249 | 1,202 | 1,221 | +0.91% | 222,900 | 1057億9904万 | -7.01% | 12.82 | 0.76 |
| 08/07 | 1,225 | 1,255 | 1,204 | 1,210 | -2.02% | 203,200 | 1048億4589万 | -8.19% | 12.71 | 0.75 |
| 08/06 | 1,244 | 1,250 | 1,200 | 1,235 | +12.89% | 273,900 | 1070億1213万 | -6.72% | 12.97 | 0.77 |
| 08/05 | 1,149 | 1,183 | 1,078 | 1,094 | -10.47% | 341,000 | 947億9455万 | -17.62% | 11.49 | 0.68 |
| 08/02 | 1,257 | 1,261 | 1,222 | 1,222 | -6.86% | 293,200 | 1058億8569万 | -8.67% | 12.83 | 0.76 |
| 08/01 | 1,361 | 1,361 | 1,309 | 1,312 | -4.93% | 160,400 | 1136億8414万 | -2.31% | 13.78 | 0.82 |
| 07/31 | 1,350 | 1,382 | 1,341 | 1,380 | +1.92% | 97,800 | 1195億7631万 | +2.6% | 14.49 | 0.86 |
| 07/30 | 1,364 | 1,370 | 1,353 | 1,354 | -0.59% | 92,900 | 1173億2342万 | +0.82% | 14.22 | 0.84 |
| 07/29 | 1,349 | 1,362 | 1,339 | 1,362 | +2.87% | 72,300 | 1180億1662万 | +1.49% | 14.3 | 0.85 |
| 07/26 | 1,322 | 1,332 | 1,313 | 1,324 | -0.15% | 82,500 | 1147億2394万 | -1.12% | 13.91 | 0.82 |
| 07/25 | 1,319 | 1,332 | 1,304 | 1,326 | -0.3% | 127,300 | 1148億9724万 | -0.75% | 13.93 | 0.82 |
| 07/24 | 1,350 | 1,352 | 1,324 | 1,330 | -1.19% | 72,400 | 1152億4384万 | -0.23% | 13.97 | 0.83 |
| 07/23 | 1,340 | 1,355 | 1,340 | 1,346 | +0.6% | 51,300 | 1166億3023万 | +1.28% | 14.14 | 0.84 |
| 07/22 | 1,340 | 1,345 | 1,326 | 1,338 | +0.3% | 61,300 | 1159億3703万 | +1.06% | 14.05 | 0.83 |
| 07/19 | 1,348 | 1,349 | 1,328 | 1,334 | -1.11% | 95,900 | 1155億9043万 | +1.06% | 14.01 | 0.83 |
| 07/18 | 1,356 | 1,369 | 1,349 | 1,349 | -1.6% | 78,000 | 1168億9018万 | +2.51% | 14.17 | 0.84 |
| 07/17 | 1,374 | 1,387 | 1,365 | 1,371 | +0.59% | 164,700 | 1187億9646万 | +4.58% | 14.4 | 0.85 |
| 07/16 | 1,340 | 1,364 | 1,332 | 1,363 | +2.64% | 147,200 | 1181億327万 | +4.44% | 14.32 | 0.85 |
| 07/12 | 1,333 | 1,348 | 1,324 | 1,328 | -0.6% | 149,700 | 1150億7054万 | +2.08% | 13.95 | 0.83 |
| 07/11 | 1,348 | 1,351 | 1,332 | 1,336 | -0.6% | 86,900 | 1157億6373万 | +2.93% | 14.03 | 0.83 |
| 07/10 | 1,340 | 1,344 | 1,325 | 1,344 | -0.07% | 107,100 | 1164億5693万 | +3.78% | 14.12 | 0.84 |
| 07/09 | 1,341 | 1,352 | 1,332 | 1,345 | +0.9% | 98,200 | 1165億4358万 | +4.1% | 14.13 | 0.84 |
| 07/08 | 1,342 | 1,343 | 1,330 | 1,333 | +0.15% | 83,400 | 1155億378万 | +3.41% | 14 | 0.83 |
| 07/05 | 1,348 | 1,349 | 1,331 | 1,331 | -0.89% | 68,700 | 1153億3048万 | +3.42% | 13.98 | 0.83 |
| 07/04 | 1,353 | 1,355 | 1,341 | 1,343 | -0.67% | 51,100 | 1163億7028万 | +4.6% | 14.11 | 0.84 |
| 07/03 | 1,342 | 1,357 | 1,340 | 1,352 | +0.75% | 64,000 | 1171億5012万 | +5.54% | 14.2 | 0.84 |
| 07/02 | 1,351 | 1,351 | 1,331 | 1,342 | -0.22% | 93,500 | 1162億8363万 | +5.17% | 14.09 | 0.83 |
| 07/01 | 1,341 | 1,361 | 1,341 | 1,345 | +0.6% | 170,200 | 1165億4358万 | +5.74% | 14.13 | 0.84 |
| 06/28 | 1,356 | 1,357 | 1,330 | 1,337 | -1.84% | 121,600 | 1158億5038万 | +5.28% | 14.04 | 0.83 |
| 06/27 | 1,353 | 1,374 | 1,348 | 1,362 | +1.72% | 134,200 | 1180億1662万 | +7.5% | 14.3 | 0.85 |
| 06/26 | 1,355 | 1,355 | 1,335 | 1,339 | -0.37% | 183,600 | 1160億2368万 | +5.93% | 14.06 | 0.83 |
| 06/25 | 1,327 | 1,352 | 1,324 | 1,344 | +1.43% | 189,800 | 1164億5693万 | +6.58% | 14.12 | 0.84 |
| 06/24 | 1,300 | 1,325 | 1,295 | 1,325 | +3.84% | 232,600 | 1148億1059万 | +5.24% | 13.92 | 0.82 |
| 06/21 | 1,255 | 1,284 | 1,255 | 1,276 | +0.95% | 228,800 | 1105億6476万 | +1.51% | 13.4 | 0.79 |
| 06/20 | 1,259 | 1,269 | 1,238 | 1,264 | +1.53% | 194,700 | 1095億2497万 | +0.56% | 13.28 | 0.79 |
| 06/19 | 1,228 | 1,246 | 1,223 | 1,245 | +1.38% | 115,900 | 1078億7863万 | -1.03% | 13.08 | 0.77 |
| 06/18 | 1,242 | 1,244 | 1,225 | 1,228 | -0.32% | 78,900 | 1064億559万 | -2.46% | 12.9 | 0.76 |
| 06/17 | 1,234 | 1,234 | 1,205 | 1,232 | -0.96% | 234,000 | 1067億5218万 | -2.38% | 12.94 | 0.77 |
| 06/14 | 1,230 | 1,247 | 1,216 | 1,244 | +2.22% | 213,700 | 1077億9198万 | -1.58% | 13.07 | 0.77 |
| 06/13 | 1,233 | 1,245 | 1,217 | 1,217 | 0% | 212,000 | 1054億5244万 | -3.95% | 12.78 | 0.76 |
| 06/12 | 1,240 | 1,242 | 1,215 | 1,217 | -1.78% | 114,900 | 1054億5244万 | -4.02% | 12.78 | 0.76 |
| 06/11 | 1,255 | 1,261 | 1,238 | 1,239 | -1.74% | 140,100 | 1073億5873万 | -2.36% | 13.01 | 0.77 |
| 06/10 | 1,244 | 1,261 | 1,242 | 1,261 | +1.45% | 83,600 | 1092億6502万 | -0.63% | 13.24 | 0.78 |
| 06/07 | 1,248 | 1,260 | 1,240 | 1,243 | -1.11% | 72,200 | 1077億533万 | -2.05% | 13.05 | 0.77 |
| 06/06 | 1,266 | 1,274 | 1,248 | 1,257 | -0.95% | 81,700 | 1089億1842万 | -0.48% | 13.2 | 0.78 |
| 06/05 | 1,264 | 1,273 | 1,258 | 1,269 | -1.32% | 106,000 | 1099億5822万 | +0.95% | 13.33 | 0.79 |
| 06/04 | 1,273 | 1,292 | 1,271 | 1,286 | +0.7% | 79,500 | 1114億3126万 | +2.8% | 13.51 | 0.8 |
| 06/03 | 1,272 | 1,280 | 1,258 | 1,277 | +0.95% | 88,000 | 1106億5141万 | +2.74% | 13.41 | 0.79 |
| 05/31 | 1,255 | 1,268 | 1,249 | 1,265 | +1.44% | 100,300 | 1096億1162万 | +2.35% | 13.29 | 0.79 |
| 05/30 | 1,222 | 1,248 | 1,220 | 1,247 | +1.05% | 131,900 | 1080億5193万 | +1.46% | 13.1 | 0.78 |
| 05/29 | 1,254 | 1,255 | 1,232 | 1,234 | -1.91% | 112,400 | 1069億2548万 | +0.82% | 12.96 | 0.77 |
| 05/28 | 1,267 | 1,278 | 1,258 | 1,258 | -1.26% | 74,800 | 1090億507万 | +3.28% | 13.21 | 0.78 |
| 05/27 | 1,279 | 1,286 | 1,259 | 1,274 | +0.08% | 107,600 | 1103億9146万 | +5.2% | 13.38 | 0.79 |
| 05/24 | 1,267 | 1,292 | 1,265 | 1,273 | -0.93% | 139,300 | 1103億481万 | +5.82% | 13.37 | 0.79 |
| 05/23 | 1,280 | 1,285 | 1,269 | 1,285 | +0.63% | 99,500 | 1113億4461万 | +7.44% | 13.5 | 0.8 |
| 05/22 | 1,270 | 1,288 | 1,266 | 1,277 | +0.47% | 106,100 | 1106億5141万 | +7.22% | 13.41 | 0.79 |
| 05/21 | 1,285 | 1,302 | 1,269 | 1,271 | -1.09% | 160,800 | 1101億3151万 | +7.17% | 13.35 | 0.79 |
| 05/20 | 1,283 | 1,299 | 1,279 | 1,285 | -0.31% | 141,500 | 1113億4461万 | +8.9% | 13.5 | 0.8 |
| 05/17 | 1,265 | 1,299 | 1,260 | 1,289 | +1.5% | 169,400 | 1116億9121万 | +9.8% | 13.54 | 0.8 |
| 05/16 | 1,274 | 1,276 | 1,252 | 1,270 | -0.31% | 113,400 | 1100億4487万 | +8.83% | 13.34 | 0.79 |
| 05/15 | 1,302 | 1,313 | 1,269 | 1,274 | -1.85% | 283,500 | 1103億9146万 | +9.73% | 13.38 | 0.79 |
| 05/14 | 1,300 | 1,306 | 1,276 | 1,298 | +0.46% | 228,700 | 1124億7105万 | +12.38% | 13.63 | 0.81 |
| 05/13 | 1,330 | 1,330 | 1,266 | 1,292 | -1% | 361,600 | 1119億5115万 | +12.64% | 13.57 | 0.8 |
| 05/10 | 1,270 | 1,305 | 1,268 | 1,305 | +3.33% | 285,600 | 1130億7760万 | +14.47% | 13.71 | 0.81 |
| 05/09 | 1,240 | 1,276 | 1,240 | 1,263 | +1.69% | 286,700 | 1094億3832万 | +11.57% | 13.27 | 0.79 |
| 05/08 | 1,238 | 1,257 | 1,230 | 1,242 | +0.32% | 200,500 | 1076億1868万 | +10.3% | 13.04 | 0.77 |
| 05/07 | 1,244 | 1,254 | 1,232 | 1,238 | -0.48% | 381,200 | 1072億7208万 | +10.24% | 13 | 0.77 |
| 05/02 | 1,258 | 1,280 | 1,213 | 1,244 | +12.38% | 1,673,500 | 1077億9198万 | +11.27% | 13.07 | 0.77 |
| 05/01 | 1,107 | 1,121 | 1,107 | 1,107 | -0.54% | 84,600 | 959億2100万 | -0.72% | 11.63 | 0.69 |
| 04/30 | 1,103 | 1,113 | 1,094 | 1,113 | +1.55% | 81,200 | 964億4089万 | -0.36% | 11.69 | 0.69 |
| 04/26 | 1,088 | 1,100 | 1,081 | 1,096 | +0.37% | 100,800 | 949億6785万 | -2.06% | 11.51 | 0.68 |
| 04/25 | 1,112 | 1,112 | 1,090 | 1,092 | -1.36% | 65,300 | 946億2125万 | -2.67% | 11.47 | 0.68 |
| 04/24 | 1,097 | 1,114 | 1,082 | 1,107 | +0.45% | 165,200 | 959億2100万 | -1.6% | 11.63 | 0.69 |
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 | 1,305 2,610 4/3 | 851 1,702 11/10 | 1,496,400 748,200 11/22 | - | - | +15.98% 12/1 | -12.33% 6/8 |
| 2008年 3月期 | 1,228 2,455 7/11 | 802 1,603 3/17 | 703,200 351,600 1/8 | - | - | +9.73% 10/11 | -13.88% 8/10 |
| 2009年 3月期 | 922 1,843 5/16 | 375 750 10/28 | 1,223,600 611,800 12/17 | - | - | +17.85% 11/19 | -22.98% 10/8 |
| 2010年 3月期 | 634 1,268 3/31 | 421 842 11/17 | 417,400 208,700 3/15 | 622億9018万 | - | +17.71% 3/15 | -10% 10/8 |
| 2011年 3月期 | 777 1,554 3/7 | 504 1,007 3/15 | 867,600 433,800 5/11 | 763億3986万 | 494億6862万 | +11.74% 11/25 | -26.2% 3/15 |
| 2012年 3月期 | 798 1,596 3/30 | 508 1,016 11/2 | 436,000 218,000 4/26 | 784億310万 | 499億1074万 | +12.06% 7/14 | -9.11% 8/8 |
| 2013年 3月期 | 1,234 2,468 3/29 | 735 1,470 6/14 | 683,800 341,900 11/9 | 1212億3988万 | 722億1338万 | +20.71% 4/22 | -6.43% 6/13 |
| 2014年 3月期 | 1,904 1/17 | 1,095 2,190 4/2 | 1,700,900 3/5 | 1737億3905万 | 1075億8320万 | +17.93% 9/24 | -12.43% 6/7 |
| 2015年 3月期 | 1,760 3/31 | 1,083 11/13 | 894,300 4/7 | 1605億9912万 | 988億2321万 | +16.19% 2/12 | -8.68% 10/17 |
| 2016年 3月期 | 1,840 5/20 | 1,141 2/12 | 992,700 6/9 | 1678億9908万 | 1034億3108万 | +9.04% 11/12 | -18.37% 2/12 |
| 2017年 3月期 | 1,482 12/21 | 1,012 7/6 | 627,200 8/8 | 1343億4256万 | 917億3729万 | +8.68% 12/19 | -9.28% 6/24 |
| 2018年 3月期 | 1,789 2/13 | 1,269 4/6 | 373,100 8/7 | 1621億7196万 | 1150億3422万 | +8.74% 12/8 | -5.73% 8/14 |
| 2019年 3月期 | 1,810 5/16 | 1,151 3/29 | 596,700 7/3 | 1640億7560万 | 1043億3757万 | +9.24% 5/15 | -14.35% 12/25 |
| 2020年 3月期 | 1,205 4/2 | 647 3/17 | 622,300 3/12 | 1092億3265万 | 586億5022万 | +6.68% 9/26 | -26.11% 3/17 |
| 2021年 3月期 | 758 3/19 | 405 11/30 11/9 | 2,055,700 3/23 | 687億1232万 | 367億1304万 | +18.26% 2/25 | -14.99% 11/9 |
| 2022年 3月期 | 800 6/9 | 503 3/9 | 1,406,700 10/8 | 701億1960万 | 440億8770万 | +19.34% 6/9 | -14.26% 3/9 |
| 2023年 3月期 | 909 3/10 | 566 4/1 | 1,275,800 8/18 | 796億7339万 | 496億961万 | +16.71% 3/9 | -6.67% 11/16 |
| 2024年 3月期 | 1,229 12/4 | 819 6/1 | 1,505,600 5/9 | 1064億9224万 | 709億6594万 | +13.29% 12/4 | -8.92% 10/4 |
| 最新 | 1,230 2024/9/18 | 127,600 | 1065億7888万 | -0.57% 1,237 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 20%（1.2倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- 63%（1.63倍）
- 1994/12/30 vs 1993/12/30
- -39%（0.61倍）
- 1995/12/29 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- -23%（0.77倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 22%（1.22倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 69%（1.69倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 59%（1.59倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/09/18 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
152円（2001/01/12） - 709%（8.09倍）
1,230円（9/18）