株価チャート
株価
9/19
- 前日 (9/18)
- 932
- 始値
- 950
- 高値
- 967
- 安値
- 941
- 終値 +1.07%
- 942
- 出来高 -15.21%
- 1,648,300
乖離率
- 株価（5日）
移動平均値 - +1.51%
928 - 株価（25日）
移動平均値 - +0.21%
940 - 出来高（5日）
移動平均値 - -10.73%
1,846,440
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 950 | 967 | 941 | 942 | +1.07% | 1,648,300 | 4011億8666万 | +0.21% | 10.43 | 0.65 |
| 09/18 | 921 | 932 | 910 | 932 | +2.76% | 1,943,900 | 3969億2778万 | -0.64% | 10.32 | 0.65 |
| 09/17 | 930 | 935 | 885 | 907 | -2.26% | 2,067,100 | 3862億8057万 | -3.1% | 10.05 | 0.63 |
| 09/13 | 934 | 944 | 925 | 928 | -0.22% | 1,974,900 | 3952億2422万 | -0.54% | 10.28 | 0.64 |
| 09/12 | 930 | 945 | 920 | 930 | +1.64% | 1,598,000 | 3960億7600万 | +0.11% | 10.3 | 0.65 |
| 09/11 | 950 | 953 | 914 | 915 | -4.79% | 1,691,700 | 3896億8768万 | -1.08% | 10.14 | 0.64 |
| 09/10 | 935 | 973 | 935 | 961 | +2.89% | 1,199,700 | 4092億7853万 | +4.46% | 10.64 | 0.67 |
| 09/09 | 932 | 947 | 914 | 934 | -2.91% | 1,133,200 | 3977億7955万 | +2.19% | 10.35 | 0.65 |
| 09/06 | 963 | 975 | 957 | 962 | +0.21% | 1,322,200 | 4097億442万 | +5.25% | 10.66 | 0.67 |
| 09/05 | 939 | 974 | 933 | 960 | -0.72% | 1,201,300 | 4088億5264万 | +4.69% | 10.63 | 0.67 |
| 09/04 | 983 | 993 | 966 | 967 | -4.54% | 1,254,400 | 4118億3386万 | +5.11% | 10.71 | 0.67 |
| 09/03 | 995 | 1,015 | 994 | 1,013 | +3.05% | 1,075,700 | 4314億2472万 | +10.11% | 11.22 | 0.7 |
| 09/02 | 986 | 994 | 972 | 983 | +1.24% | 1,034,700 | 4186億4807万 | +6.96% | 10.89 | 0.68 |
| 08/30 | 963 | 975 | 951 | 971 | +0.83% | 1,667,400 | 4135億3741万 | +5.77% | 10.76 | 0.67 |
| 08/29 | 945 | 972 | 940 | 963 | +3.88% | 2,623,300 | 4101億3031万 | +4.9% | 10.67 | 0.67 |
| 08/28 | 918 | 934 | 910 | 927 | +2.21% | 1,478,200 | 3947億9834万 | +0.76% | 10.27 | 0.64 |
| 08/27 | 896 | 910 | 889 | 907 | +1.34% | 785,000 | 3862億8057万 | -1.73% | 10.05 | 0.63 |
| 08/26 | 926 | 928 | 891 | 895 | -2.93% | 856,800 | 3811億6991万 | -3.45% | 9.91 | 0.62 |
| 08/23 | 920 | 929 | 909 | 922 | +1.1% | 960,700 | 3926億6889万 | -1.07% | 10.21 | 0.64 |
| 08/22 | 923 | 924 | 905 | 912 | -1.19% | 1,134,900 | 3884億1001万 | -2.56% | 10.1 | 0.63 |
| 08/21 | 918 | 927 | 910 | 923 | -1.07% | 723,300 | 3930億9478万 | -1.81% | 10.22 | 0.64 |
| 08/20 | 952 | 952 | 932 | 933 | -0.43% | 653,700 | 3973億5366万 | -1.17% | 10.33 | 0.65 |
| 08/19 | 950 | 960 | 937 | 937 | -2.4% | 811,300 | 3990億5722万 | -1.16% | 10.38 | 0.65 |
| 08/16 | 949 | 964 | 943 | 960 | +4.46% | 1,140,700 | 4088億5264万 | +0.95% | 10.63 | 0.67 |
| 08/15 | 901 | 934 | 892 | 919 | +3.26% | 1,564,400 | 3913億9123万 | -3.57% | 10.18 | 0.64 |
| 08/14 | 875 | 915 | 874 | 890 | +2.06% | 1,097,400 | 3790億4047万 | -7% | 9.86 | 0.62 |
| 08/13 | 841 | 872 | 840 | 872 | +3.56% | 1,134,500 | 3713億7449万 | -9.26% | 9.66 | 0.61 |
| 08/09 | 850 | 858 | 829 | 842 | +2.68% | 1,535,900 | 3585億9784万 | -12.93% | 9.33 | 0.58 |
| 08/08 | 813 | 849 | 813 | 820 | -2.73% | 1,471,200 | 3492億2830万 | -15.9% | 9.08 | 0.57 |
| 08/07 | 764 | 865 | 761 | 843 | +6.17% | 2,456,800 | 3590億2373万 | -14.24% | 9.34 | 0.59 |
| 08/06 | 824 | 867 | 772 | 794 | +0.63% | 3,004,400 | 3381億5521万 | -19.88% | 8.8 | 0.55 |
| 08/05 | 789 | 819 | 789 | 789 | -15.97% | 2,410,600 | 3360億2577万 | -21.18% | 8.74 | 0.55 |
| 08/02 | 1,014 | 1,051 | 939 | 939 | -9.97% | 2,355,300 | 3999億899万 | -7.12% | 10.4 | 0.65 |
| 08/01 | 1,033 | 1,053 | 1,022 | 1,043 | +0.87% | 1,856,800 | 4442億136万 | +2.86% | 11.55 | 0.72 |
| 07/31 | 982 | 1,035 | 976 | 1,034 | +6.05% | 2,169,800 | 4403億6837万 | +2.17% | 11.45 | 0.72 |
| 07/30 | 976 | 985 | 968 | 975 | -0.81% | 970,600 | 4152億4097万 | -3.56% | 10.8 | 0.68 |
| 07/29 | 972 | 986 | 959 | 983 | +2.61% | 789,500 | 4186億4807万 | -2.77% | 10.89 | 0.68 |
| 07/26 | 969 | 974 | 952 | 958 | -0.62% | 1,033,200 | 4080億87万 | -5.24% | 10.61 | 0.67 |
| 07/25 | 996 | 998 | 962 | 964 | -4.46% | 1,234,500 | 4105億5620万 | -4.65% | 10.68 | 0.67 |
| 07/24 | 1,017 | 1,024 | 1,006 | 1,009 | -1.08% | 583,400 | 4297億2117万 | -0.3% | 11.18 | 0.7 |
| 07/23 | 1,015 | 1,024 | 1,008 | 1,020 | +1.29% | 788,600 | 4344億594万 | +0.99% | 11.3 | 0.71 |
| 07/22 | 1,019 | 1,023 | 1,002 | 1,007 | -0.79% | 524,700 | 4288億6939万 | -0.1% | 11.15 | 0.7 |
| 07/19 | 1,018 | 1,018 | 1,003 | 1,015 | -0.29% | 517,300 | 4322億7649万 | +0.79% | 11.24 | 0.71 |
| 07/18 | 1,020 | 1,030 | 1,010 | 1,018 | -0.59% | 728,600 | 4335億5416万 | +1.19% | 11.28 | 0.71 |
| 07/17 | 1,030 | 1,033 | 1,018 | 1,024 | +0.39% | 562,800 | 4361億949万 | +1.89% | 11.34 | 0.71 |
| 07/16 | 1,008 | 1,034 | 1,003 | 1,020 | +0.69% | 908,000 | 4344億594万 | +1.59% | 11.3 | 0.71 |
| 07/12 | 1,013 | 1,020 | 1,005 | 1,013 | -0.3% | 1,158,300 | 4314億2472万 | +1% | 11.22 | 0.7 |
| 07/11 | 1,030 | 1,034 | 1,013 | 1,016 | -0.1% | 926,400 | 4327億238万 | +1.3% | 11.25 | 0.71 |
| 07/10 | 1,017 | 1,026 | 1,004 | 1,017 | +0.3% | 868,200 | 4331億2827万 | +1.5% | 11.27 | 0.71 |
| 07/09 | 1,014 | 1,018 | 1,004 | 1,014 | +1% | 787,200 | 4318億5061万 | +1.2% | 11.23 | 0.7 |
| 07/08 | 1,017 | 1,017 | 993 | 1,004 | -1.76% | 1,184,400 | 4275億9172万 | +0.1% | 11.12 | 0.7 |
| 07/05 | 1,040 | 1,042 | 1,019 | 1,022 | -1.64% | 705,600 | 4352億5771万 | +1.59% | 11.32 | 0.71 |
| 07/04 | 1,027 | 1,039 | 1,014 | 1,039 | +1.76% | 1,180,000 | 4424億9781万 | +2.97% | 11.51 | 0.72 |
| 07/03 | 1,045 | 1,048 | 1,017 | 1,021 | -2.39% | 1,214,500 | 4348億3182万 | +1.19% | 11.31 | 0.71 |
| 07/02 | 1,040 | 1,054 | 1,036 | 1,046 | +0.48% | 1,449,400 | 4454億7903万 | +3.56% | 11.59 | 0.73 |
| 07/01 | 1,040 | 1,045 | 1,019 | 1,041 | +1.36% | 1,139,000 | 4433億4959万 | +3.07% | 11.53 | 0.72 |
| 06/28 | 1,020 | 1,041 | 1,018 | 1,027 | +1.48% | 1,562,900 | 4373億8715万 | +1.68% | 11.38 | 0.72 |
| 06/27 | 1,010 | 1,020 | 1,007 | 1,012 | +0.2% | 1,341,200 | 4309億9883万 | +0.2% | 11.21 | 0.71 |
| 06/26 | 1,005 | 1,013 | 998 | 1,010 | +0.5% | 1,039,400 | 4301億4705万 | 0% | 11.19 | 0.71 |
| 06/25 | 987 | 1,010 | 984 | 1,005 | +2.97% | 1,074,200 | 4280億1761万 | -0.69% | 11.13 | 0.71 |
| 06/24 | 971 | 983 | 958 | 976 | +0.51% | 1,267,900 | 4156億6686万 | -3.65% | 10.81 | 0.69 |
| 06/21 | 976 | 982 | 967 | 971 | +0.41% | 1,981,800 | 4135億3741万 | -4.43% | 10.76 | 0.68 |
| 06/20 | 975 | 976 | 960 | 967 | -1.93% | 1,531,200 | 4118億3386万 | -5.01% | 10.71 | 0.68 |
| 06/19 | 965 | 997 | 965 | 986 | +2.28% | 1,201,700 | 4199億2574万 | -3.24% | 10.92 | 0.69 |
| 06/18 | 980 | 980 | 951 | 964 | -0.31% | 1,219,500 | 4105億5620万 | -5.58% | 10.68 | 0.68 |
| 06/17 | 982 | 994 | 962 | 967 | -2.22% | 1,505,300 | 4118億3386万 | -5.57% | 10.71 | 0.68 |
| 06/14 | 968 | 992 | 965 | 989 | +1.12% | 1,851,400 | 4212億340万 | -3.61% | 10.96 | 0.7 |
| 06/13 | 993 | 1,000 | 971 | 978 | -1.41% | 1,018,800 | 4165億1863万 | -4.96% | 10.83 | 0.69 |
| 06/12 | 991 | 995 | 983 | 992 | -0.7% | 905,900 | 4224億8107万 | -3.5% | 10.99 | 0.7 |
| 06/11 | 1,013 | 1,021 | 999 | 999 | -1.19% | 796,200 | 4254億6228万 | -2.63% | 11.07 | 0.7 |
| 06/10 | 1,017 | 1,025 | 1,000 | 1,011 | +0.4% | 1,105,800 | 4305億7294万 | -1.27% | 11.2 | 0.71 |
| 06/07 | 995 | 1,019 | 993 | 1,007 | +1.21% | 918,100 | 4288億6939万 | -1.47% | 11.15 | 0.71 |
| 06/06 | 1,000 | 1,011 | 992 | 995 | -0.6% | 1,422,100 | 4237億5873万 | -2.36% | 11.02 | 0.7 |
| 06/05 | 1,015 | 1,016 | 991 | 1,001 | -3.93% | 2,335,100 | 4263億1406万 | -1.67% | 11.09 | 0.7 |
| 06/04 | 1,084 | 1,093 | 1,042 | 1,042 | -4.75% | 1,664,100 | 4437億7548万 | +2.56% | 11.54 | 0.73 |
| 06/03 | 1,096 | 1,115 | 1,093 | 1,094 | +1.11% | 1,665,900 | 4659億2166万 | +8.1% | 12.12 | 0.77 |
| 05/31 | 1,065 | 1,094 | 1,064 | 1,082 | +2.95% | 2,816,500 | 4608億1100万 | +7.66% | 11.99 | 0.76 |
| 05/30 | 1,037 | 1,055 | 1,032 | 1,051 | +0.67% | 1,054,100 | 4476億847万 | +5.21% | 11.64 | 0.74 |
| 05/29 | 1,054 | 1,073 | 1,042 | 1,044 | +0.29% | 1,985,700 | 4446億2725万 | +5.03% | 11.56 | 0.73 |
| 05/28 | 1,039 | 1,055 | 1,032 | 1,041 | +0.39% | 999,000 | 4433億4959万 | +5.47% | 11.53 | 0.73 |
| 05/27 | 1,026 | 1,038 | 1,022 | 1,037 | +1.07% | 945,300 | 4416億4603万 | +5.71% | 11.49 | 0.73 |
| 05/24 | 1,012 | 1,038 | 1,009 | 1,026 | 0% | 1,441,200 | 4369億6126万 | +5.45% | 11.36 | 0.72 |
| 05/23 | 1,024 | 1,037 | 1,013 | 1,026 | -1.82% | 1,712,500 | 4369億6126万 | +6.21% | 11.36 | 0.72 |
| 05/22 | 1,041 | 1,054 | 1,035 | 1,045 | +0.19% | 1,318,300 | 4450億5314万 | +8.85% | 11.58 | 0.73 |
| 05/21 | 1,040 | 1,060 | 1,033 | 1,043 | +0.29% | 1,931,100 | 4442億136万 | +9.33% | 11.55 | 0.73 |
| 05/20 | 1,025 | 1,040 | 1,013 | 1,040 | +2.16% | 1,756,500 | 4429億2370万 | +9.82% | 11.52 | 0.73 |
| 05/17 | 1,000 | 1,027 | 996 | 1,018 | +1.9% | 2,228,900 | 4335億5416万 | +8.41% | 11.28 | 0.72 |
| 05/16 | 1,023 | 1,025 | 992 | 999 | -2.35% | 2,063,400 | 4254億6228万 | +7.19% | 11.07 | 0.7 |
| 05/15 | 1,030 | 1,040 | 1,011 | 1,023 | -1.45% | 2,127,300 | 4356億8360万 | +10.48% | 11.33 | 0.72 |
| 05/14 | 1,025 | 1,047 | 1,012 | 1,038 | +0.48% | 1,465,300 | 4420億7192万 | +12.95% | 11.5 | 0.73 |
| 05/13 | 1,048 | 1,048 | 1,004 | 1,033 | -2.73% | 2,507,200 | 4399億4248万 | +13.27% | 11.44 | 0.73 |
| 05/10 | 1,035 | 1,064 | 1,015 | 1,062 | +10.63% | 3,565,200 | 4522億9324万 | +17.48% | 11.76 | 0.75 |
| 05/09 | 945 | 964 | 940 | 960 | +2.02% | 1,377,700 | 4088億5264万 | +7.14% | 10.63 | 0.68 |
| 05/08 | 936 | 946 | 930 | 941 | +0.32% | 1,181,700 | 4007億6077万 | +5.61% | 10.42 | 0.66 |
| 05/07 | 952 | 952 | 936 | 938 | -1.78% | 1,253,200 | 3994億8311万 | +5.51% | 10.39 | 0.66 |
| 05/02 | 942 | 955 | 938 | 955 | +0.63% | 726,200 | 4067億2320万 | +7.91% | 10.58 | 0.67 |
| 05/01 | 960 | 960 | 930 | 949 | -1.15% | 1,617,200 | 4041億6787万 | +7.47% | 10.51 | 0.67 |
| 04/30 | 953 | 967 | 943 | 960 | -0.31% | 1,641,300 | 4088億5264万 | +9.09% | 10.63 | 0.68 |
| 04/26 | 946 | 972 | 941 | 963 | +3.33% | 2,062,500 | 4101億3031万 | +9.81% | 10.67 | 0.68 |
| 04/25 | 935 | 945 | 924 | 932 | +0.22% | 1,198,100 | 3969億2778万 | +6.64% | 10.32 | 0.66 |
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 | 924 7/10 5/9 | 700 11/28 | 3,156,000 2/13 | - | - | +9.85% 7/10 | -10.3% 11/21 |
| 2008年 3月期 | 901 8/9 | 648 1/22 | 4,770,000 8/9 | - | - | +9.61% 10/11 | -11.51% 1/22 |
| 2009年 3月期 | 835 5/7 | 372 10/28 | 5,639,000 10/27 | - | - | +10.63% 3/26 | -28.03% 10/27 |
| 2010年 3月期 | 560 6/12 | 445 2/1 | 3,028,000 6/23 | - | - | +9.06% 6/12 | -8.28% 10/6 |
| 2011年 3月期 | 533 4/12 | 384 3/15 | 2,941,000 3/23 | 2637億7530万 | 1900億3699万 | +7.32% 11/18 | -18.52% 3/15 |
| 2012年 3月期 | 463 3/9 | 381 8/19 8/9 | 2,923,000 12/1 | 2291億3314万 | 1885億5232万 | +8.15% 9/29 | -7.22% 8/8 |
| 2013年 3月期 | 578 3/21 | 335 6/4 | 2,807,000 8/8 | 2860億4526万 | 1657億8748万 | +12.99% 3/11 | -10.81% 5/23 |
| 2014年 3月期 | 642 4/5 | 460 6/13 | 4,792,000 7/17 | 3177億1809万 | 2276億4848万 | +17.74% 7/9 | -17.91% 5/30 |
| 2015年 3月期 | 903 3/16 | 519 4/15 4/14 | 5,057,000 5/30 | 4252億1202万 | 2464億6696万 | +17.08% 11/5 | -9.02% 10/17 |
| 2016年 3月期 | 948 6/23 | 458 2/12 | 5,084,000 2/3 | 4464億199万 | 2156億6678万 | +7.56% 6/23 | -24.48% 2/12 |
| 2017年 3月期 | 678 2/16 2/13 他3件 | 345 7/8 | 40,052,000 5/31 | 3192億6218万 | 1624億5642万 | +17.28% 12/9 | -11.21% 6/24 |
| 2018年 3月期 | 746 11/9 | 549 4/14 4/6 | 4,895,200 11/9 | 3438億2258万 | 2585億1760万 | +10.25% 5/11 | -8.13% 11/28 |
| 2019年 3月期 | 672 5/18 | 419 3/29 | 6,741,400 8/30 | 3097億1685万 | 1901億7914万 | +8.63% 9/25 | -13.12% 12/25 |
| 2020年 3月期 | 459 4/15 4/8 | 251 3/13 | 4,129,300 9/13 | 2083億3467万 | 1119億1793万 | +12.84% 3/27 | -21.07% 3/13 |
| 2021年 3月期 | 436 3/22 3/19 | 294 4/6 4/3 | 3,440,500 1/28 | 1900億4724万 | 1281億5112万 | +16.8% 3/19 | -8.92% 4/14 5/22 |
| 2022年 3月期 | 420 2/9 | 326 12/1 | 8,090,100 9/17 | 1788億7303万 | 1420億9954万 | +9.37% 2/9 | -9.3% 3/9 |
| 2023年 3月期 | 534 1/13 | 343 5/20 | 4,136,100 12/21 | 2274億2428万 | 1460億7964万 | +13.17% 12/28 | -11.4% 3/20 3/16 |
| 2024年 3月期 | 906 3/27 | 438 4/6 | 3,304,500 12/8 | 3858億5468万 | 1865億3902万 | +12.16% 8/15 5/17 | -7.25% 12/21 |
| 最新 | 942 2024/9/19 | 1,648,300 | 4011億8666万 | +0.21% 940 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 71%（1.71倍）
- 1985/12/28 vs 1984/12/28
- 19%（1.19倍）
- 1986/12/27 vs 1985/12/28
- 14%（1.14倍）
- 1987/12/28 vs 1986/12/27
- 50%（1.5倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- 34%（1.34倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/30 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -16%（0.84倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- -7%（0.93倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/09/19 vs 2023/12/29
- 37%（1.37倍）
- 過去安値
209円（1983/04/20） - 351%（4.51倍）
942円（9/19）