株価チャート
株価
8/26
- 前日 (8/23)
- 1,579
- 始値
- 1,580
- 高値
- 1,587
- 安値
- 1,575
- 終値 +0.44%
- 1,586
- 出来高 -20.88%
- 583,100
乖離率
- 株価（5日）
移動平均値 - +0.57%
1,577 - 株価（25日）
移動平均値 - +0.95%
1,571 - 出来高（5日）
移動平均値 - -4.78%
612,360
2024/04/02～2024/08/26
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 | ||||||||||
| 08/26 | 1,580 | 1,587 | 1,575 | 1,586 | +0.44% | 583,100 | 3013億4000万 | +0.95% | 22.58 | 1.03 |
| 08/23 | 1,580 | 1,588 | 1,569 | 1,579 | -0.44% | 737,000 | 3000億1000万 | +0.38% | 22.48 | 1.03 |
| 08/22 | 1,571 | 1,586 | 1,568 | 1,586 | +1.47% | 494,700 | 3013億4000万 | +0.7% | 22.58 | 1.03 |
| 08/21 | 1,554 | 1,565 | 1,548 | 1,563 | -0.45% | 668,100 | 2969億7000万 | -0.76% | 22.25 | 1.02 |
| 08/20 | 1,537 | 1,580 | 1,537 | 1,570 | +2.15% | 578,900 | 2983億 | -0.38% | 22.35 | 1.02 |
| 08/19 | 1,545 | 1,545 | 1,520 | 1,537 | +0.07% | 628,200 | 2920億3000万 | -2.54% | 21.88 | 1 |
| 08/16 | 1,527 | 1,536 | 1,512 | 1,536 | +1.92% | 520,600 | 2918億4000万 | -2.66% | 21.87 | 1 |
| 08/15 | 1,532 | 1,538 | 1,500 | 1,507 | -1.57% | 781,400 | 2863億3000万 | -4.62% | 21.46 | 0.98 |
| 08/14 | 1,529 | 1,532 | 1,514 | 1,531 | +0.33% | 662,800 | 2908億9000万 | -3.22% | 21.8 | 1 |
| 08/13 | 1,545 | 1,545 | 1,509 | 1,526 | -1.23% | 939,300 | 2899億4000万 | -3.54% | 21.73 | 0.99 |
| 08/09 | 1,570 | 1,570 | 1,529 | 1,545 | +0.13% | 775,400 | 2935億5000万 | -2.34% | 22 | 1.01 |
| 08/08 | 1,512 | 1,557 | 1,493 | 1,543 | -0.26% | 984,400 | 2931億7000万 | -2.4% | 21.97 | 1 |
| 08/07 | 1,511 | 1,571 | 1,510 | 1,547 | +0.85% | 991,400 | 2939億3000万 | -2.21% | 22.03 | 1.01 |
| 08/06 | 1,481 | 1,557 | 1,477 | 1,534 | +5.72% | 1,630,200 | 2914億6000万 | -2.97% | 21.84 | 1 |
| 08/05 | 1,529 | 1,536 | 1,439 | 1,451 | -6.57% | 1,288,000 | 2756億9000万 | -8.22% | 20.66 | 0.94 |
| 08/02 | 1,549 | 1,568 | 1,514 | 1,553 | -1.58% | 1,075,800 | 2950億7000万 | -1.96% | 22.11 | 1.01 |
| 08/01 | 1,597 | 1,602 | 1,573 | 1,578 | -2.71% | 674,400 | 2998億2000万 | -0.25% | 22.47 | 1.03 |
| 07/31 | 1,599 | 1,622 | 1,590 | 1,622 | +1.38% | 1,409,600 | 3081億8000万 | +2.72% | 23.09 | 1.06 |
| 07/30 | 1,616 | 1,619 | 1,585 | 1,600 | -0.87% | 837,000 | 3040億 | +1.65% | 22.78 | 1.04 |
| 07/29 | 1,611 | 1,628 | 1,604 | 1,614 | +0.44% | 787,600 | 3066億6000万 | +2.93% | 22.98 | 1.05 |
| 07/26 | 1,637 | 1,637 | 1,602 | 1,607 | -1.89% | 775,700 | 3053億3000万 | +2.95% | 22.88 | 1.05 |
| 07/25 | 1,637 | 1,644 | 1,613 | 1,638 | +0.12% | 1,035,900 | 3112億2000万 | +5.41% | 23.32 | 1.07 |
| 07/24 | 1,653 | 1,654 | 1,633 | 1,636 | -1.51% | 621,300 | 3108億4000万 | +5.82% | 23.29 | 1.06 |
| 07/23 | 1,631 | 1,665 | 1,629 | 1,661 | +1.78% | 696,800 | 3155億9000万 | +8% | 23.65 | 1.08 |
| 07/22 | 1,634 | 1,645 | 1,628 | 1,632 | +0.31% | 854,700 | 3100億8000万 | +6.81% | 23.24 | 1.06 |
| 07/19 | 1,622 | 1,638 | 1,612 | 1,627 | +0.31% | 681,800 | 3091億3000万 | +7.11% | 23.16 | 1.06 |
| 07/18 | 1,589 | 1,635 | 1,584 | 1,622 | +1.38% | 1,188,000 | 3081億8000万 | +7.49% | 23.09 | 1.06 |
| 07/17 | 1,587 | 1,600 | 1,582 | 1,600 | +1.27% | 575,400 | 3040億 | +6.6% | 22.78 | 1.04 |
| 07/16 | 1,586 | 1,593 | 1,575 | 1,580 | -0.38% | 611,800 | 3002億 | +5.76% | 22.5 | 1.03 |
| 07/12 | 1,577 | 1,600 | 1,572 | 1,586 | +0.19% | 655,100 | 3013億4000万 | +6.59% | 22.58 | 1.03 |
| 07/11 | 1,577 | 1,598 | 1,573 | 1,583 | +0.64% | 999,900 | 3007億7000万 | +6.89% | 22.54 | 1.03 |
| 07/10 | 1,551 | 1,577 | 1,546 | 1,573 | +0.96% | 837,800 | 2988億7000万 | +6.72% | 22.4 | 1.02 |
| 07/09 | 1,540 | 1,567 | 1,537 | 1,558 | +1.83% | 811,100 | 2960億2000万 | +6.06% | 22.18 | 1.01 |
| 07/08 | 1,521 | 1,536 | 1,515 | 1,530 | +0.26% | 577,900 | 2907億 | +4.51% | 21.78 | 1 |
| 07/05 | 1,527 | 1,532 | 1,514 | 1,526 | -0.39% | 573,900 | 2899億4000万 | +4.52% | 21.73 | 0.99 |
| 07/04 | 1,551 | 1,555 | 1,529 | 1,532 | -1.48% | 449,400 | 2910億8000万 | +5.15% | 21.81 | 1 |
| 07/03 | 1,522 | 1,555 | 1,517 | 1,555 | +1.63% | 524,200 | 2954億5000万 | +7.02% | 22.14 | 1.01 |
| 07/02 | 1,533 | 1,555 | 1,511 | 1,530 | -0.2% | 981,800 | 2907億 | +5.66% | 21.78 | 1 |
| 07/01 | 1,519 | 1,537 | 1,517 | 1,533 | +1.32% | 792,300 | 2912億7000万 | +6.24% | 21.83 | 1 |
| 06/28 | 1,505 | 1,517 | 1,497 | 1,513 | +0.4% | 704,200 | 2874億7000万 | +5.22% | 21.54 | 1.01 |
| 06/27 | 1,510 | 1,522 | 1,501 | 1,507 | -0.2% | 544,600 | 2863億3000万 | +5.09% | 21.46 | 1 |
| 06/26 | 1,485 | 1,512 | 1,477 | 1,510 | +1.07% | 921,300 | 2869億 | +5.59% | 21.5 | 1.01 |
| 06/25 | 1,465 | 1,498 | 1,456 | 1,494 | +2.4% | 907,000 | 2838億6000万 | +4.77% | 21.27 | 0.99 |
| 06/24 | 1,447 | 1,462 | 1,438 | 1,459 | +1.6% | 740,100 | 2772億1000万 | +2.53% | 20.77 | 0.97 |
| 06/21 | 1,440 | 1,453 | 1,434 | 1,436 | -0.28% | 1,044,500 | 2728億4000万 | +0.98% | 20.45 | 0.96 |
| 06/20 | 1,432 | 1,446 | 1,427 | 1,440 | +0.7% | 748,200 | 2736億 | +1.12% | 20.5 | 0.96 |
| 06/19 | 1,425 | 1,430 | 1,415 | 1,430 | +0.35% | 442,300 | 2717億 | +0.35% | 20.36 | 0.95 |
| 06/18 | 1,413 | 1,425 | 1,410 | 1,425 | +1.06% | 496,100 | 2707億5000万 | -0.07% | 20.29 | 0.95 |
| 06/17 | 1,407 | 1,410 | 1,392 | 1,410 | +0.21% | 544,300 | 2679億 | -1.26% | 20.07 | 0.94 |
| 06/14 | 1,394 | 1,408 | 1,389 | 1,407 | +0.93% | 637,100 | 2673億3000万 | -1.68% | 20.03 | 0.94 |
| 06/13 | 1,406 | 1,409 | 1,388 | 1,394 | -1.41% | 672,400 | 2648億6000万 | -2.79% | 19.85 | 0.93 |
| 06/12 | 1,426 | 1,431 | 1,410 | 1,414 | -1.33% | 861,400 | 2686億6000万 | -1.6% | 20.13 | 0.94 |
| 06/11 | 1,422 | 1,439 | 1,420 | 1,433 | +0.42% | 670,700 | 2722億7000万 | -0.49% | 20.4 | 0.95 |
| 06/10 | 1,418 | 1,430 | 1,408 | 1,427 | +0.85% | 731,900 | 2711億3000万 | -1.11% | 20.32 | 0.95 |
| 06/07 | 1,390 | 1,418 | 1,387 | 1,415 | +1.43% | 694,600 | 2688億5000万 | -2.08% | 20.15 | 0.94 |
| 06/06 | 1,440 | 1,440 | 1,385 | 1,395 | -3.33% | 929,700 | 2650億5000万 | -3.73% | 19.86 | 0.93 |
| 06/05 | 1,440 | 1,443 | 1,429 | 1,443 | +0.28% | 689,000 | 2741億7000万 | -0.69% | 20.54 | 0.96 |
| 06/04 | 1,430 | 1,441 | 1,422 | 1,439 | +0.35% | 844,800 | 2734億1000万 | -1.17% | 20.49 | 0.96 |
| 06/03 | 1,460 | 1,461 | 1,429 | 1,434 | -1.85% | 789,100 | 2724億6000万 | -1.71% | 20.42 | 0.95 |
| 05/31 | 1,440 | 1,464 | 1,440 | 1,461 | +2.38% | 1,051,600 | 2775億9000万 | -0.07% | 20.8 | 0.97 |
| 05/30 | 1,416 | 1,427 | 1,410 | 1,427 | +0.56% | 660,500 | 2711億3000万 | -2.46% | 20.32 | 0.95 |
| 05/29 | 1,403 | 1,426 | 1,400 | 1,419 | +0.5% | 773,700 | 2696億1000万 | -3.21% | 20.2 | 0.94 |
| 05/28 | 1,405 | 1,412 | 1,399 | 1,412 | +0.14% | 729,400 | 2682億8000万 | -3.81% | 20.1 | 0.94 |
| 05/27 | 1,415 | 1,420 | 1,399 | 1,410 | -0.21% | 638,700 | 2679億 | -4.15% | 20.07 | 0.94 |
| 05/24 | 1,410 | 1,417 | 1,404 | 1,413 | +0.14% | 745,600 | 2684億7000万 | -4.14% | 20.12 | 0.94 |
| 05/23 | 1,405 | 1,412 | 1,393 | 1,411 | +0.28% | 724,100 | 2680億9000万 | -4.53% | 20.09 | 0.94 |
| 05/22 | 1,419 | 1,422 | 1,403 | 1,407 | -0.85% | 732,300 | 2673億3000万 | -5.12% | 20.03 | 0.94 |
| 05/21 | 1,425 | 1,436 | 1,408 | 1,419 | -0.84% | 971,100 | 2696億1000万 | -4.51% | 20.2 | 0.94 |
| 05/20 | 1,459 | 1,459 | 1,430 | 1,431 | -2.79% | 876,200 | 2718億9000万 | -3.96% | 20.37 | 0.95 |
| 05/17 | 1,451 | 1,479 | 1,451 | 1,472 | +0.48% | 949,500 | 2796億8000万 | -1.34% | 20.96 | 0.98 |
| 05/16 | 1,465 | 1,470 | 1,451 | 1,465 | -0.61% | 854,400 | 2783億5000万 | -1.81% | 20.86 | 0.98 |
| 05/15 | 1,481 | 1,490 | 1,461 | 1,474 | +0.48% | 943,800 | 2800億6000万 | -1.14% | 20.99 | 0.98 |
| 05/14 | 1,481 | 1,483 | 1,445 | 1,467 | -0.95% | 1,088,500 | 2787億3000万 | -1.48% | 20.89 | 0.98 |
| 05/13 | 1,481 | 1,506 | 1,468 | 1,481 | -0.6% | 972,300 | 2813億9000万 | -0.4% | 21.09 | 0.99 |
| 05/10 | 1,520 | 1,525 | 1,470 | 1,490 | +0.95% | 2,273,600 | 2831億 | +0.34% | 21.21 | 0.99 |
| 05/09 | 1,483 | 1,502 | 1,473 | 1,476 | +0.34% | 1,067,900 | 2804億4000万 | -0.34% | 21.01 | 0.98 |
| 05/08 | 1,510 | 1,513 | 1,471 | 1,471 | -2.19% | 961,200 | 2794億9000万 | -0.47% | 20.94 | 0.98 |
| 05/07 | 1,483 | 1,508 | 1,480 | 1,504 | +0.67% | 699,100 | 2857億6000万 | +2.17% | 21.41 | 1 |
| 05/02 | 1,510 | 1,510 | 1,486 | 1,494 | -0.53% | 931,700 | 2838億6000万 | +2.05% | 21.27 | 0.99 |
| 05/01 | 1,497 | 1,504 | 1,488 | 1,502 | -0.86% | 587,800 | 2853億8000万 | +3.02% | 21.38 | 1 |
| 04/30 | 1,505 | 1,515 | 1,497 | 1,515 | +0.2% | 802,100 | 2878億5000万 | +4.41% | 21.57 | 1.01 |
| 04/26 | 1,495 | 1,512 | 1,488 | 1,512 | +1.07% | 609,400 | 2872億8000万 | +4.71% | 21.53 | 1.01 |
| 04/25 | 1,504 | 1,506 | 1,489 | 1,496 | -1.06% | 823,900 | 2842億4000万 | +4.11% | 21.3 | 1 |
| 04/24 | 1,491 | 1,513 | 1,491 | 1,512 | +0.67% | 795,600 | 2872億8000万 | +5.66% | 21.53 | 1.01 |
| 04/23 | 1,484 | 1,506 | 1,474 | 1,502 | +0.74% | 838,800 | 2853億8000万 | +5.48% | 21.38 | 1 |
| 04/22 | 1,472 | 1,494 | 1,472 | 1,491 | +1.71% | 621,300 | 2832億9000万 | +5.22% | 21.23 | 0.99 |
| 04/19 | 1,495 | 1,495 | 1,462 | 1,466 | -1.94% | 652,300 | 2785億4000万 | +3.9% | 20.87 | 0.98 |
| 04/18 | 1,495 | 1,506 | 1,480 | 1,495 | +0.4% | 399,800 | 2840億5000万 | +6.33% | 21.29 | 1 |
| 04/17 | 1,500 | 1,500 | 1,470 | 1,489 | -0.6% | 620,900 | 2829億1000万 | +6.51% | 21.2 | 0.99 |
| 04/16 | 1,519 | 1,522 | 1,474 | 1,498 | -2.54% | 992,900 | 2846億2000万 | +7.69% | 21.33 | 1 |
| 04/15 | 1,507 | 1,537 | 1,500 | 1,537 | +2.33% | 901,800 | 2920億3000万 | +11.14% | 21.88 | 1.02 |
| 04/12 | 1,490 | 1,505 | 1,490 | 1,502 | +0.27% | 794,500 | 2853億8000万 | +9.4% | 21.38 | 1 |
| 04/11 | 1,472 | 1,498 | 1,469 | 1,498 | +0.74% | 685,600 | 2846億2000万 | +9.74% | 21.33 | 1 |
| 04/10 | 1,477 | 1,490 | 1,473 | 1,487 | +1.02% | 751,500 | 2825億3000万 | +9.58% | 21.17 | 0.99 |
| 04/09 | 1,445 | 1,472 | 1,439 | 1,472 | +1.52% | 729,800 | 2796億8000万 | +9.2% | 20.96 | 0.98 |
| 04/08 | 1,430 | 1,453 | 1,426 | 1,450 | +1.97% | 802,600 | 2755億 | +8.13% | 20.64 | 0.97 |
| 04/05 | 1,413 | 1,429 | 1,402 | 1,422 | +0.57% | 696,400 | 2701億8000万 | +6.52% | 20.25 | 0.95 |
| 04/04 | 1,428 | 1,431 | 1,408 | 1,414 | -0.98% | 690,800 | 2686億6000万 | +6.32% | 20.13 | 0.94 |
| 04/03 | 1,421 | 1,440 | 1,406 | 1,428 | +1.93% | 1,162,200 | 2713億2000万 | +7.77% | 20.33 | 0.95 |
| 04/02 | 1,382 | 1,406 | 1,371 | 1,401 | +1.37% | 1,428,900 | 2661億9000万 | +6.14% | 19.95 | 0.93 |
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 | 758 3,640 1/9 3,640 1/4 | 469 2,250 7/18 | 7,392,485 1,540,101 12/5 | - | - | +12.82% 12/5 | -20.04% 7/18 |
| 2008年 3月期 | 738 3,540 6/15 | 319 1,529 3/18 | 5,437,440 1,132,800 8/9 | - | - | +19.7% 4/15 | -19.47% 1/22 |
| 2009年 3月期 | 528 2,535 5/13 | 228 1,093 2/24 | 6,382,085 1,329,601 9/11 | - | - | +23.42% 4/9 | -22.68% 10/27 |
| 2010年 3月期 | 640 3,070 1/22 | 277 1,330 4/1 | 4,700,160 979,200 10/14 | - | - | +28.42% 5/11 | -9.79% 10/14 |
| 2011年 3月期 | 738 2,950 3/7 | 428 1,713 9/3 | 4,860,800 1,215,200 9/14 | 1800億2670万 | 1045億3753万 | +15.89% 2/7 | -26.87% 3/15 |
| 2012年 3月期 | 1,019 4,075 7/15 | 549 2,194 4/6 | 6,080,000 1,520,000 6/15 | 2486億8095万 | 1338億9104万 | +19.67% 6/15 | -15.59% 8/22 |
| 2013年 3月期 | 758 3,030 3/29 3,030 3/28 | 435 1,738 10/3 | 6,366,800 1,591,700 10/29 | 1849億878万 | 1060億6318万 | +17.5% 3/28 | -18.36% 5/14 |
| 2014年 3月期 | 925 3,700 7/10 | 625 2,498 10/17 | 5,383,200 1,345,800 8/9 | 2257億9620万 | 1524億4294万 | +17.07% 7/10 | -14.75% 6/3 |
| 2015年 3月期 | 1,000 4,000 3/30 | 655 2,621 4/11 | 4,758,400 1,189,600 5/30 | 2441億695万 | 1599億5108万 | +12.72% 1/30 | -8.23% 11/6 |
| 2016年 3月期 | 1,215 4,860 6/2 | 856 3,425 2/22 3,425 2/12 | 6,567,600 1,641,900 7/17 | 2965億8995万 | 2090億1658万 | +13.42% 6/2 | -14.15% 7/17 |
| 2017年 3月期 | 1,092 2,183 12/2 | 797 1,593 8/22 | 4,247,800 2,123,900 11/4 | 2664億4274万 | 1944億3119万 | +10.96% 7/7 | -12.74% 8/19 |
| 2018年 3月期 | 1,618 3,235 1/25 | 983 1,966 4/17 | 5,761,600 2,880,800 8/9 | 3624億9300万 | 2202億9713万 | +11.12% 8/9 | -6.22% 5/8 |
| 2019年 3月期 | 1,608 4/18 | 946 2/12 | 7,259,500 11/6 | 3603億6398万 | 2227億4811万 | +12.01% 5/10 | -20.6% 11/6 |
| 2020年 3月期 | 1,475 2/7 | 920 3/13 | 4,545,600 2/7 | 3473億810万 | 2166億2607万 | +13.06% 11/12 | -22.13% 3/16 |
| 2021年 3月期 | 1,597 8/26 8/25 | 987 4/6 | 3,038,300 8/4 | 3760億3460万 | 2324億210万 | +14.23% 5/25 | -6.2% 7/10 |
| 2022年 3月期 | 1,577 4/8 4/7 | 1,080 1/21 | 3,603,800 8/26 | 3548億2500万 | 2430億 | +11.05% 2/9 | -10.59% 5/13 |
| 2023年 3月期 | 1,444 7/25 | 1,086 11/7 | 4,382,500 8/3 | 3249億 | 2443億5000万 | +9.35% 7/12 | -9.25% 8/3 |
| 2024年 3月期 | 1,427 9/26 | 1,131 4/10 | 2,812,400 11/2 | 2854億 | 2262億 | +11.16% 4/15 | -6.41% 2/15 |
| 最新 | 1,586 2024/8/26 | 583,100 | 3013億4000万 | +0.95% 1,571 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 69%（1.69倍）
- 2003/12/30 vs 2002/12/30
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/30
- 67%（1.67倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 85%（1.85倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 38%（1.38倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/08/26 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
93円（2001/12/21） - 1608%（17.08倍）
1,586円（8/26）