株価チャート
株価
12/13
- 前日 (12/12)
- 915
- 始値
- 905
- 高値
- 920
- 安値
- 904
- 終値 -0.11%
- 914
- 出来高 +8.41%
- 61,900
乖離率
- 株価（5日）
移動平均値 - +0.22%
912 - 株価（25日）
移動平均値 - +1.11%
904 - 出来高（5日）
移動平均値 - -6.38%
66,120
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 | 905 | 920 | 904 | 914 | -0.11% | 61,900 | 855億667万 | +1.11% | 11.03 | 0.96 |
| 12/12 | 924 | 924 | 914 | 915 | +0.44% | 57,100 | 856億22万 | +1.33% | 11.04 | 0.96 |
| 12/11 | 919 | 920 | 911 | 911 | -0.33% | 44,900 | 852億2601万 | +1% | 11 | 0.96 |
| 12/10 | 923 | 923 | 909 | 914 | +0.66% | 89,300 | 855億667万 | +1.56% | 11.03 | 0.96 |
| 12/09 | 900 | 913 | 898 | 908 | +1.45% | 77,400 | 849億4535万 | +1% | 10.96 | 0.96 |
| 12/06 | 892 | 897 | 891 | 895 | +0.34% | 35,300 | 837億2917万 | -0.33% | 10.8 | 0.94 |
| 12/05 | 906 | 906 | 892 | 892 | -1.11% | 45,800 | 834億4852万 | -0.67% | 10.77 | 0.94 |
| 12/04 | 902 | 905 | 897 | 902 | -0.66% | 49,300 | 843億8404万 | +0.45% | 10.89 | 0.95 |
| 12/03 | 903 | 912 | 900 | 908 | +0.89% | 62,500 | 849億4535万 | +1.23% | 10.96 | 0.96 |
| 12/02 | 900 | 904 | 897 | 900 | +0.11% | 69,300 | 841億9694万 | +0.45% | 10.86 | 0.95 |
| 11/29 | 901 | 909 | 895 | 899 | -0.22% | 45,500 | 841億338万 | +0.45% | 10.85 | 0.95 |
| 11/28 | 896 | 902 | 892 | 901 | +0.56% | 40,400 | 842億9049万 | +0.67% | 10.88 | 0.95 |
| 11/27 | 903 | 903 | 891 | 896 | -1.21% | 59,100 | 838億2273万 | +0.22% | 10.82 | 0.94 |
| 11/26 | 899 | 909 | 899 | 907 | +1.11% | 52,700 | 848億5180万 | +1.45% | 10.95 | 0.95 |
| 11/25 | 909 | 909 | 897 | 897 | 0% | 109,200 | 839億1628万 | +0.34% | 10.83 | 0.94 |
| 11/22 | 897 | 899 | 893 | 897 | +0.56% | 41,300 | 839億1628万 | +0.34% | 10.83 | 0.94 |
| 11/21 | 900 | 900 | 886 | 892 | -1.22% | 92,100 | 834億4852万 | -0.22% | 10.77 | 0.94 |
| 11/20 | 906 | 908 | 900 | 903 | -1.63% | 43,100 | 844億7759万 | +1.01% | 10.9 | 0.95 |
| 11/19 | 919 | 922 | 913 | 918 | +0.44% | 46,100 | 858億8087万 | +2.57% | 11.08 | 0.97 |
| 11/18 | 910 | 914 | 909 | 914 | +0.44% | 43,500 | 855億667万 | +2.12% | 11.03 | 0.96 |
| 11/15 | 911 | 920 | 904 | 910 | +1% | 75,000 | 851億3246万 | +1.79% | 10.98 | 0.96 |
| 11/14 | 908 | 912 | 900 | 901 | -0.77% | 70,300 | 842億9049万 | +0.78% | 10.88 | 0.95 |
| 11/13 | 899 | 911 | 894 | 908 | +1.68% | 91,100 | 849億4535万 | +1.45% | 10.96 | 0.96 |
| 11/12 | 899 | 899 | 892 | 893 | -0.22% | 52,700 | 835億4207万 | -0.33% | 10.78 | 0.94 |
| 11/11 | 888 | 900 | 888 | 895 | +0.22% | 41,900 | 837億2917万 | -0.33% | 10.8 | 0.94 |
| 11/08 | 900 | 904 | 890 | 893 | +0.22% | 74,500 | 835億4207万 | -0.67% | 10.78 | 0.94 |
| 11/07 | 878 | 899 | 877 | 891 | +1.48% | 83,100 | 833億5497万 | -1% | 10.76 | 0.94 |
| 11/06 | 880 | 896 | 873 | 878 | +0.11% | 80,900 | 821億3879万 | -2.66% | 10.6 | 0.92 |
| 11/05 | 896 | 896 | 877 | 877 | -0.68% | 72,100 | 820億4524万 | -3.09% | 10.59 | 0.92 |
| 11/01 | 895 | 895 | 883 | 883 | -1.01% | 55,500 | 826億655万 | -2.75% | 10.66 | 0.93 |
| 10/31 | 890 | 896 | 887 | 892 | +0.56% | 60,500 | 834億4852万 | -2.09% | 10.77 | 0.94 |
| 10/30 | 885 | 890 | 880 | 887 | -0.11% | 200,000 | 829億8076万 | -2.85% | 10.71 | 0.93 |
| 10/29 | 885 | 893 | 880 | 888 | 0% | 72,900 | 830億7431万 | -2.95% | 10.72 | 0.93 |
| 10/28 | 878 | 895 | 878 | 888 | +1.02% | 47,100 | 830億7431万 | -3.16% | 10.72 | 0.93 |
| 10/25 | 892 | 892 | 876 | 879 | -0.68% | 83,000 | 822億3234万 | -4.35% | 10.61 | 0.92 |
| 10/24 | 883 | 889 | 879 | 885 | 0% | 70,600 | 827億9365万 | -3.91% | 10.68 | 0.93 |
| 10/23 | 892 | 897 | 885 | 885 | -0.78% | 51,900 | 827億9365万 | -4.12% | 10.68 | 0.93 |
| 10/22 | 896 | 899 | 889 | 892 | -0.45% | 72,200 | 834億4852万 | -3.57% | 10.77 | 0.94 |
| 10/21 | 898 | 902 | 895 | 896 | -0.33% | 51,200 | 838億2273万 | -3.45% | 10.82 | 0.94 |
| 10/18 | 902 | 903 | 893 | 899 | -0.33% | 49,700 | 841億338万 | -3.23% | 10.85 | 0.95 |
| 10/17 | 905 | 905 | 896 | 902 | +0.11% | 93,100 | 843億8404万 | -3.22% | 10.89 | 0.95 |
| 10/16 | 919 | 921 | 901 | 901 | -1.74% | 52,800 | 842億9049万 | -3.43% | 10.88 | 0.95 |
| 10/15 | 911 | 921 | 905 | 917 | +0.55% | 107,400 | 857億8732万 | -2.03% | 11.07 | 0.96 |
| 10/11 | 912 | 914 | 906 | 912 | +0.66% | 77,000 | 853億1956万 | -2.67% | 11.01 | 0.96 |
| 10/10 | 912 | 913 | 904 | 906 | -0.55% | 72,300 | 847億5825万 | -3.41% | 10.94 | 0.95 |
| 10/09 | 916 | 926 | 911 | 911 | -0.11% | 56,000 | 852億2601万 | -3.09% | 11 | 0.96 |
| 10/08 | 927 | 928 | 912 | 912 | -2.67% | 86,100 | 853億1956万 | -3.18% | 11.01 | 0.96 |
| 10/07 | 940 | 940 | 932 | 937 | +0.54% | 87,600 | 876億5837万 | -0.64% | 11.31 | 0.99 |
| 10/04 | 930 | 938 | 929 | 932 | +0.43% | 80,200 | 871億9060万 | -1.27% | 11.25 | 0.98 |
| 10/03 | 940 | 942 | 926 | 928 | -0.43% | 81,600 | 868億1640万 | -1.69% | 11.2 | 0.98 |
| 10/02 | 940 | 948 | 928 | 932 | -0.96% | 95,900 | 871億9060万 | -1.48% | 11.25 | 0.98 |
| 10/01 | 949 | 949 | 933 | 941 | +0.11% | 76,800 | 880億3257万 | -0.63% | 11.36 | 0.99 |
| 09/30 | 937 | 944 | 925 | 940 | -0.95% | 198,100 | 879億3902万 | -0.74% | 11.35 | 0.99 |
| 09/27 | 943 | 954 | 940 | 949 | -0.84% | 204,100 | 887億8099万 | +0.11% | 11.46 | 1 |
| 09/26 | 941 | 963 | 940 | 957 | +1.27% | 523,200 | 895億2941万 | +0.95% | 11.55 | 1.01 |
| 09/25 | 944 | 945 | 934 | 945 | +0.64% | 248,500 | 884億678万 | -0.32% | 11.41 | 0.99 |
| 09/24 | 941 | 949 | 938 | 939 | -0.42% | 293,200 | 878億4547万 | -0.95% | 11.33 | 0.99 |
| 09/20 | 938 | 948 | 937 | 943 | +0.86% | 286,100 | 882億1968万 | -0.53% | 11.38 | 0.99 |
| 09/19 | 946 | 952 | 935 | 935 | -0.43% | 193,000 | 874億7126万 | -1.37% | 11.29 | 0.98 |
| 09/18 | 937 | 940 | 929 | 939 | +0.43% | 135,900 | 878億4547万 | -0.95% | 11.33 | 0.99 |
| 09/17 | 929 | 936 | 927 | 935 | +0.86% | 170,300 | 874億7126万 | -1.37% | 11.29 | 0.98 |
| 09/13 | 946 | 950 | 923 | 927 | -2.83% | 211,100 | 867億2284万 | -2.22% | 11.19 | 0.98 |
| 09/12 | 948 | 959 | 945 | 954 | +1.92% | 120,500 | 892億4875万 | +0.63% | 11.52 | 1 |
| 09/11 | 950 | 960 | 935 | 936 | -2.3% | 122,100 | 875億6481万 | -1.06% | 11.3 | 0.98 |
| 09/10 | 953 | 964 | 951 | 958 | +0.74% | 52,800 | 896億2296万 | +1.27% | 11.56 | 1.01 |
| 09/09 | 944 | 955 | 942 | 951 | -0.83% | 91,500 | 889億6810万 | +0.53% | 11.48 | 1 |
| 09/06 | 949 | 964 | 949 | 959 | +0.95% | 106,400 | 897億1651万 | +1.27% | 11.58 | 1.01 |
| 09/05 | 943 | 957 | 939 | 950 | +0.96% | 72,900 | 888億7454万 | +0.11% | 11.47 | 1 |
| 09/04 | 945 | 957 | 940 | 941 | -1.98% | 91,100 | 880億3257万 | -1.16% | 11.36 | 0.99 |
| 09/03 | 950 | 961 | 949 | 960 | +1.91% | 45,100 | 898億1006万 | +0.63% | 11.59 | 1.01 |
| 09/02 | 955 | 955 | 937 | 942 | -0.95% | 69,600 | 881億2613万 | -1.46% | 11.37 | 0.99 |
| 08/30 | 953 | 965 | 946 | 951 | +0.63% | 126,900 | 889億6810万 | -0.73% | 11.48 | 1 |
| 08/29 | 953 | 960 | 942 | 945 | -0.84% | 65,400 | 884億678万 | -1.56% | 11.41 | 0.99 |
| 08/28 | 961 | 966 | 952 | 953 | -0.83% | 73,400 | 891億5520万 | -0.94% | 11.5 | 1 |
| 08/27 | 956 | 966 | 946 | 961 | +0.63% | 58,800 | 899億362万 | -0.31% | 11.6 | 1.01 |
| 08/26 | 955 | 960 | 950 | 955 | -0.21% | 63,200 | 893億4230万 | -1.14% | 11.53 | 1 |
| 08/23 | 961 | 967 | 954 | 957 | -0.42% | 50,400 | 895億2941万 | -1.24% | 11.55 | 1.01 |
| 08/22 | 950 | 961 | 950 | 961 | +1.37% | 29,900 | 899億362万 | -1.03% | 11.6 | 1.01 |
| 08/21 | 953 | 958 | 947 | 948 | -0.42% | 45,000 | 886億8744万 | -2.67% | 11.44 | 1 |
| 08/20 | 942 | 961 | 942 | 952 | +0.74% | 40,500 | 890億6165万 | -2.56% | 11.49 | 1 |
| 08/19 | 950 | 950 | 935 | 945 | -0.53% | 65,500 | 884億678万 | -3.57% | 11.41 | 0.99 |
| 08/16 | 946 | 952 | 938 | 950 | +1.71% | 35,600 | 888億7454万 | -3.36% | 11.47 | 1 |
| 08/15 | 936 | 941 | 931 | 934 | -0.21% | 54,100 | 873億7771万 | -5.18% | 11.27 | 0.98 |
| 08/14 | 943 | 945 | 930 | 936 | -0.43% | 51,100 | 875億6481万 | -5.26% | 11.3 | 0.98 |
| 08/13 | 945 | 945 | 929 | 940 | +0.32% | 49,600 | 879億3902万 | -5.15% | 11.35 | 0.99 |
| 08/09 | 936 | 950 | 924 | 937 | +1.74% | 100,600 | 876億5837万 | -5.83% | 11.31 | 0.99 |
| 08/08 | 918 | 947 | 918 | 921 | +0.44% | 61,900 | 861億6153万 | -7.72% | 11.12 | 0.97 |
| 08/07 | 926 | 942 | 911 | 917 | -1.29% | 123,000 | 857億8732万 | -8.48% | 11.07 | 0.96 |
| 08/06 | 951 | 977 | 912 | 929 | -1.8% | 140,900 | 869億995万 | -7.65% | 11.21 | 0.98 |
| 08/05 | 975 | 977 | 896 | 946 | -3.76% | 121,400 | 885億33万 | -6.34% | 11.42 | 1 |
| 08/02 | 999 | 1,001 | 981 | 983 | -2.77% | 108,300 | 919億6176万 | -2.96% | 11.87 | 1.03 |
| 08/01 | 1,019 | 1,032 | 1,000 | 1,011 | -1.56% | 68,800 | 945億8122万 | -0.39% | 12.2 | 1.06 |
| 07/31 | 999 | 1,030 | 999 | 1,027 | +2.8% | 56,200 | 960億7806万 | +1.08% | 12.4 | 1.08 |
| 07/30 | 1,000 | 1,005 | 997 | 999 | -0.7% | 61,000 | 934億5860万 | -1.77% | 12.06 | 1.05 |
| 07/29 | 997 | 1,011 | 995 | 1,006 | +1.21% | 56,900 | 941億1346万 | -1.28% | 12.14 | 1.06 |
| 07/26 | 997 | 1,003 | 994 | 994 | -0.9% | 50,000 | 929億9084万 | -2.55% | 12 | 1.05 |
| 07/25 | 995 | 1,010 | 988 | 1,003 | +1.21% | 99,400 | 938億3281万 | -1.67% | 12.11 | 1.06 |
| 07/24 | 1,000 | 1,008 | 991 | 991 | -1.29% | 75,500 | 927億1018万 | -2.94% | 11.96 | 1.04 |
| 07/23 | 1,010 | 1,011 | 1,000 | 1,004 | -0.5% | 58,800 | 939億2636万 | -1.67% | 12.12 | 1.06 |
| 07/22 | 1,011 | 1,013 | 1,005 | 1,009 | -0.49% | 53,300 | 943億9412万 | -1.18% | 12.18 | 1.06 |
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 | 425 1,700 4/5 | 330 1,319 6/6 | 320,400 80,100 2/21 | - | - | +11.98% 8/18 | -10.57% 6/6 |
| 2008年 3月期 | 430 1,718 4/26 | 225 900 1/22 | 868,400 217,100 4/26 | - | - | +9.97% 4/14 | -14.13% 11/12 |
| 2009年 3月期 | 300 1,200 6/12 | 210 840 2/24 | 176,800 44,200 7/10 | - | - | +9.94% 3/25 | -10.68% 2/24 |
| 2010年 3月期 | 280 1,120 9/14 | 215 860 4/28 | 169,200 42,300 9/24 | - | - | +6.31% 9/7 | -7.13% 5/7 |
| 2011年 3月期 | 330 1,320 2/28 | 236 942 5/26 | 224,400 56,100 9/27 | 237億7879万 | 169億6941万 | +8.05% 12/13 | -9.12% 3/15 |
| 2012年 3月期 | 363 1,450 3/27 | 279 1,115 6/6 | 198,000 49,500 9/27 | 261億2064万 | 200億8587万 | +9.31% 7/11 | -8.12% 8/9 |
| 2013年 3月期 | 449 1,797 3/11 | 325 1,301 5/23 | 186,400 46,600 9/25 | 323億7158万 | 234億3652万 | +6.51% 1/11 | -4.44% 4/3 |
| 2014年 3月期 | 455 1,820 4/15 | 355 1,420 2/4 | 650,400 162,600 3/20 | 327億8591万 | 332億1101万 | +9.76% 7/9 | -9.3% 6/7 |
| 2015年 3月期 | 939 3,755 3/31 | 378 1,510 6/4 | 885,200 221,300 10/30 | 878億2208万 | 353億1593万 | +16.34% 2/19 | -10.16% 5/8 |
| 2016年 3月期 | 1,188 4,750 12/3 | 748 2,991 6/3 | 581,600 145,400 12/1 | 1110億9318万 | 699億5362万 | +23.2% 8/5 | -15.84% 2/12 |
| 2017年 3月期 | 1,158 4,630 2/14 | 783 3,130 8/26 | 250,800 62,700 5/6 | 1082億8662万 | 732億456万 | +9.08% 10/4 | -9.24% 6/24 |
| 2018年 3月期 | 1,194 4,775 10/27 | 979 3,915 3/26 | 796,800 199,200 1/31 | 1116億7788万 | 915億6417万 | +8.01% 1/31 | -7.52% 11/15 |
| 2019年 3月期 | 1,120 4,480 4/27 | 831 3,325 3/8 3,325 12/25 | 211,600 52,900 9/25 | 1047億7841万 | 777億6522万 | +8.52% 9/25 | -13.61% 12/25 |
| 2020年 3月期 | 1,086 4,345 10/18 4,345 10/16 | 722 2,886 3/13 | 404,400 101,100 3/19 | 1016億2102万 | 674億9788万 | +20.64% 3/27 | -15.45% 3/13 |
| 2021年 3月期 | 1,335 5,340 1/12 | 928 3,710 4/2 | 375,600 93,900 3/19 | 1248億9212万 | 867億6962万 | +8.4% 3/19 | -9.16% 5/7 |
| 2022年 3月期 | 1,213 4,850 4/15 | 783 3,130 1/19 | 440,000 110,000 10/28 | 1134億3198万 | 732億456万 | +5.47% 9/7 | -12.06% 5/13 |
| 2023年 3月期 | 906 3,625 3/9 3,625 3/7 | 725 2,901 6/21 | 350,800 87,700 3/17 | 847億8164万 | 678億4870万 | +11.44% 7/14 | -9.44% 5/12 |
| 2024年 3月期 | 1,051 4,205 3/15 | 813 3,250 5/31 | 1,038,800 259,700 8/2 | 983億4670万 | 760億1112万 | +10.89% 8/2 | -4.22% 5/26 |
| 最新 | 914 2024/12/13 | 61,900 | 855億667万 | +1.11% 904 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 114%（2.14倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/13 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
191円（2002/12/20） - 379%（4.79倍）
914円（12/13）