株価チャート
株価
9/19
- 前日 (9/18)
- 972
- 始値
- 977
- 高値
- 988
- 安値
- 976
- 終値 +0.82%
- 980
- 出来高 +8.32%
- 75,500
乖離率
- 株価（5日）
移動平均値 - +0.93%
971 - 株価（25日）
移動平均値 - -2.87%
1,009 - 出来高（5日）
移動平均値 - -14.13%
87,920
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 | 977 | 988 | 976 | 980 | +0.82% | 75,500 | 420億4200万 | -2.87% | 6.39 | 0.25 |
| 09/18 | 973 | 977 | 966 | 972 | +0.52% | 69,700 | 416億9880万 | -3.95% | 6.33 | 0.25 |
| 09/17 | 965 | 973 | 951 | 967 | +0.31% | 88,500 | 414億8430万 | -4.73% | 6.3 | 0.25 |
| 09/13 | 968 | 976 | 963 | 964 | -0.82% | 106,300 | 413億5560万 | -5.21% | 6.28 | 0.24 |
| 09/12 | 974 | 984 | 964 | 972 | +1.78% | 99,600 | 416億9880万 | -4.52% | 6.33 | 0.25 |
| 09/11 | 985 | 985 | 953 | 955 | -3.34% | 215,100 | 409億6950万 | -6.46% | 6.22 | 0.24 |
| 09/10 | 991 | 1,001 | 988 | 988 | -0.5% | 81,100 | 423億8520万 | -3.42% | 6.44 | 0.25 |
| 09/09 | 988 | 995 | 972 | 993 | -1% | 145,300 | 425億9970万 | -2.65% | 6.47 | 0.25 |
| 09/06 | 1,008 | 1,011 | 999 | 1,003 | +0.1% | 62,900 | 430億2870万 | -2.05% | 6.54 | 0.25 |
| 09/05 | 998 | 1,020 | 986 | 1,002 | -0.3% | 123,000 | 429億8580万 | -2.81% | 6.53 | 0.25 |
| 09/04 | 1,025 | 1,031 | 1,005 | 1,005 | -4.19% | 131,100 | 431億1450万 | -3.18% | 6.55 | 0.25 |
| 09/03 | 1,033 | 1,053 | 1,033 | 1,049 | +2.34% | 115,800 | 450億210万 | +0.48% | 6.84 | 0.27 |
| 09/02 | 1,025 | 1,032 | 1,013 | 1,025 | +1.18% | 104,300 | 439億7250万 | -2.1% | 6.68 | 0.26 |
| 08/30 | 1,011 | 1,017 | 1,010 | 1,013 | +0.4% | 62,200 | 434億5770万 | -3.62% | 6.6 | 0.26 |
| 08/29 | 1,015 | 1,017 | 1,008 | 1,009 | -1.18% | 72,300 | 432億8610万 | -4.45% | 6.58 | 0.26 |
| 08/28 | 1,009 | 1,021 | 1,007 | 1,021 | +0.69% | 44,800 | 438億90万 | -3.77% | 6.65 | 0.26 |
| 08/27 | 1,012 | 1,022 | 1,005 | 1,014 | +0.3% | 91,600 | 435億60万 | -4.88% | 6.61 | 0.26 |
| 08/26 | 1,028 | 1,028 | 1,011 | 1,011 | -1.65% | 73,300 | 433億7190万 | -5.69% | 6.59 | 0.26 |
| 08/23 | 1,025 | 1,035 | 1,025 | 1,028 | -0.1% | 31,500 | 441億120万 | -4.73% | 6.7 | 0.26 |
| 08/22 | 1,039 | 1,042 | 1,022 | 1,029 | -0.68% | 62,800 | 441億4410万 | -5.16% | 6.71 | 0.26 |
| 08/21 | 1,040 | 1,042 | 1,032 | 1,036 | -0.86% | 52,700 | 444億4440万 | -5.04% | 6.75 | 0.26 |
| 08/20 | 1,059 | 1,059 | 1,042 | 1,045 | -0.19% | 54,400 | 448億3050万 | -4.65% | 6.81 | 0.26 |
| 08/19 | 1,052 | 1,060 | 1,043 | 1,047 | -0.95% | 64,900 | 449億1630万 | -4.9% | 6.82 | 0.27 |
| 08/16 | 1,066 | 1,074 | 1,056 | 1,057 | +0.76% | 102,300 | 453億4530万 | -4.43% | 6.89 | 0.27 |
| 08/15 | 1,053 | 1,060 | 1,039 | 1,049 | +0.29% | 95,000 | 450億210万 | -5.41% | 6.84 | 0.27 |
| 08/14 | 1,045 | 1,064 | 1,035 | 1,046 | +0.38% | 80,200 | 448億7340万 | -6.1% | 6.82 | 0.27 |
| 08/13 | 1,034 | 1,042 | 1,024 | 1,042 | +2.26% | 67,800 | 447億180万 | -6.8% | 6.79 | 0.26 |
| 08/09 | 1,033 | 1,033 | 1,000 | 1,019 | +2% | 106,100 | 437億1510万 | -9.34% | 6.64 | 0.26 |
| 08/08 | 1,007 | 1,029 | 998 | 999 | -3.38% | 107,400 | 428億5710万 | -11.83% | 6.51 | 0.25 |
| 08/07 | 1,005 | 1,048 | 1,005 | 1,034 | +2.07% | 92,600 | 443億5860万 | -9.38% | 6.74 | 0.26 |
| 08/06 | 1,008 | 1,040 | 981 | 1,013 | +10.35% | 176,400 | 434億5770万 | -11.76% | 6.6 | 0.26 |
| 08/05 | 995 | 1,021 | 907 | 918 | -15.47% | 269,800 | 393億8220万 | -20.59% | 5.98 | 0.23 |
| 08/02 | 1,131 | 1,134 | 1,085 | 1,086 | -7.81% | 211,900 | 465億8940万 | -7.02% | 7.08 | 0.28 |
| 08/01 | 1,190 | 1,202 | 1,163 | 1,178 | -0.84% | 100,900 | 505億3620万 | +0.51% | 7.68 | 0.3 |
| 07/31 | 1,137 | 1,188 | 1,133 | 1,188 | +4.76% | 75,500 | 509億6520万 | +1.37% | 7.74 | 0.3 |
| 07/30 | 1,143 | 1,143 | 1,127 | 1,134 | -1.05% | 42,800 | 486億4860万 | -3.24% | 7.39 | 0.29 |
| 07/29 | 1,134 | 1,146 | 1,125 | 1,146 | +2.23% | 44,900 | 491億6340万 | -2.22% | 7.47 | 0.29 |
| 07/26 | 1,120 | 1,127 | 1,114 | 1,121 | -0.53% | 48,500 | 480億9090万 | -4.35% | 7.31 | 0.28 |
| 07/25 | 1,120 | 1,131 | 1,117 | 1,127 | -0.53% | 79,600 | 483億4830万 | -3.92% | 7.34 | 0.29 |
| 07/24 | 1,154 | 1,158 | 1,128 | 1,133 | -1.99% | 84,300 | 486億570万 | -3.41% | 7.38 | 0.29 |
| 07/23 | 1,155 | 1,169 | 1,153 | 1,156 | +0.87% | 58,100 | 495億9240万 | -1.37% | 7.53 | 0.29 |
| 07/22 | 1,188 | 1,188 | 1,144 | 1,146 | -3.54% | 91,100 | 491億6340万 | -2.05% | 7.47 | 0.29 |
| 07/19 | 1,187 | 1,193 | 1,180 | 1,188 | +0.85% | 52,500 | 509億6520万 | +1.71% | 7.74 | 0.3 |
| 07/18 | 1,175 | 1,192 | 1,171 | 1,178 | -0.17% | 51,100 | 505億3620万 | +1.2% | 7.68 | 0.3 |
| 07/17 | 1,194 | 1,195 | 1,180 | 1,180 | +0.25% | 36,100 | 506億2200万 | +1.55% | 7.69 | 0.3 |
| 07/16 | 1,187 | 1,197 | 1,177 | 1,177 | +0.77% | 66,000 | 504億9330万 | +1.47% | 7.67 | 0.3 |
| 07/12 | 1,158 | 1,174 | 1,152 | 1,168 | +0.52% | 79,300 | 501億720万 | +0.78% | 7.61 | 0.3 |
| 07/11 | 1,151 | 1,168 | 1,151 | 1,162 | +1.13% | 50,700 | 498億4980万 | +0.35% | 7.57 | 0.29 |
| 07/10 | 1,155 | 1,166 | 1,141 | 1,149 | -0.43% | 81,300 | 492億9210万 | -0.69% | 7.49 | 0.29 |
| 07/09 | 1,167 | 1,177 | 1,153 | 1,154 | -0.69% | 63,000 | 495億660万 | -0.26% | 7.52 | 0.29 |
| 07/08 | 1,193 | 1,194 | 1,161 | 1,162 | -2.6% | 68,300 | 498億4980万 | +0.43% | 7.57 | 0.29 |
| 07/05 | 1,226 | 1,226 | 1,193 | 1,193 | -2.77% | 56,100 | 511億7970万 | +3.02% | 7.77 | 0.3 |
| 07/04 | 1,206 | 1,227 | 1,206 | 1,227 | +1.83% | 86,000 | 526億3830万 | +5.96% | 8 | 0.31 |
| 07/03 | 1,211 | 1,216 | 1,198 | 1,205 | -0.5% | 79,200 | 516億9450万 | +4.42% | 7.85 | 0.31 |
| 07/02 | 1,217 | 1,227 | 1,203 | 1,211 | +0.33% | 118,500 | 519億5190万 | +5.21% | 7.89 | 0.31 |
| 07/01 | 1,221 | 1,228 | 1,200 | 1,207 | -0.98% | 92,100 | 517億8030万 | +5.32% | 7.87 | 0.31 |
| 06/28 | 1,200 | 1,224 | 1,200 | 1,219 | +1.67% | 140,100 | 522億9510万 | +6.74% | 7.94 | 0.31 |
| 06/27 | 1,184 | 1,199 | 1,181 | 1,199 | +1.7% | 77,000 | 514億3710万 | +5.55% | 7.81 | 0.3 |
| 06/26 | 1,177 | 1,185 | 1,170 | 1,179 | +0.26% | 58,200 | 505億7910万 | +4.15% | 7.68 | 0.3 |
| 06/25 | 1,155 | 1,189 | 1,139 | 1,176 | +2.8% | 104,400 | 504億5040万 | +4.16% | 7.66 | 0.3 |
| 06/24 | 1,151 | 1,157 | 1,132 | 1,144 | +0.09% | 84,500 | 490億7760万 | +1.69% | 7.46 | 0.29 |
| 06/21 | 1,150 | 1,158 | 1,136 | 1,143 | +0.53% | 138,400 | 490億3470万 | +1.69% | 7.45 | 0.29 |
| 06/20 | 1,126 | 1,148 | 1,124 | 1,137 | +0.98% | 77,800 | 487億7730万 | +1.43% | 7.41 | 0.29 |
| 06/19 | 1,111 | 1,131 | 1,111 | 1,126 | +1.44% | 52,000 | 483億540万 | +0.72% | 7.34 | 0.29 |
| 06/18 | 1,114 | 1,117 | 1,102 | 1,110 | +1% | 38,000 | 476億1900万 | -0.63% | 7.23 | 0.28 |
| 06/17 | 1,102 | 1,110 | 1,088 | 1,099 | -0.18% | 58,500 | 471億4710万 | -1.61% | 7.16 | 0.28 |
| 06/14 | 1,080 | 1,108 | 1,078 | 1,101 | 0% | 129,500 | 472億3290万 | -1.61% | 7.18 | 0.28 |
| 06/13 | 1,133 | 1,133 | 1,101 | 1,101 | -2.48% | 74,700 | 472億3290万 | -1.61% | 7.18 | 0.28 |
| 06/12 | 1,138 | 1,140 | 1,126 | 1,129 | 0% | 43,000 | 484億3410万 | +0.8% | 7.36 | 0.29 |
| 06/11 | 1,142 | 1,147 | 1,129 | 1,129 | -1.05% | 40,600 | 484億3410万 | +0.89% | 7.36 | 0.29 |
| 06/10 | 1,147 | 1,157 | 1,138 | 1,141 | -0.09% | 62,400 | 489億4890万 | +2.15% | 7.44 | 0.29 |
| 06/07 | 1,138 | 1,160 | 1,138 | 1,142 | 0% | 32,400 | 489億9180万 | +2.24% | 7.44 | 0.29 |
| 06/06 | 1,134 | 1,155 | 1,133 | 1,142 | +0.35% | 49,100 | 489億9180万 | +2.33% | 7.44 | 0.29 |
| 06/05 | 1,147 | 1,148 | 1,134 | 1,138 | -1.81% | 85,200 | 488億2020万 | +2.06% | 7.42 | 0.29 |
| 06/04 | 1,193 | 1,194 | 1,159 | 1,159 | -3.09% | 88,500 | 497億2110万 | +3.85% | 7.55 | 0.29 |
| 06/03 | 1,193 | 1,210 | 1,187 | 1,196 | +1.01% | 131,400 | 513億840万 | +7.26% | 7.79 | 0.3 |
| 05/31 | 1,153 | 1,187 | 1,153 | 1,184 | +4.32% | 134,700 | 507億9360万 | +6.38% | 7.72 | 0.3 |
| 05/30 | 1,110 | 1,142 | 1,097 | 1,135 | +1.43% | 100,900 | 486億9150万 | +2.16% | 7.4 | 0.29 |
| 05/29 | 1,111 | 1,137 | 1,107 | 1,119 | +1.54% | 125,900 | 480億510万 | +0.72% | 7.29 | 0.28 |
| 05/28 | 1,093 | 1,108 | 1,089 | 1,102 | +0.92% | 55,300 | 472億7580万 | -0.72% | 7.18 | 0.28 |
| 05/27 | 1,089 | 1,095 | 1,086 | 1,092 | +0.28% | 66,700 | 468億4680万 | -1.71% | 7.12 | 0.28 |
| 05/24 | 1,076 | 1,096 | 1,073 | 1,089 | -0.27% | 44,900 | 467億1810万 | -1.98% | 7.1 | 0.28 |
| 05/23 | 1,086 | 1,092 | 1,073 | 1,092 | +0.46% | 57,500 | 468億4680万 | -1.8% | 7.12 | 0.28 |
| 05/22 | 1,090 | 1,099 | 1,084 | 1,087 | -0.64% | 55,400 | 466億3230万 | -2.51% | 7.08 | 0.28 |
| 05/21 | 1,100 | 1,105 | 1,086 | 1,094 | -1.08% | 61,400 | 469億3260万 | -2.06% | 7.13 | 0.28 |
| 05/20 | 1,087 | 1,108 | 1,084 | 1,106 | +2.41% | 96,300 | 474億4740万 | -1.16% | 7.21 | 0.28 |
| 05/17 | 1,061 | 1,084 | 1,057 | 1,080 | +1.03% | 65,000 | 463億3200万 | -3.57% | 7.04 | 0.27 |
| 05/16 | 1,090 | 1,090 | 1,064 | 1,069 | -2.64% | 132,100 | 458億6010万 | -4.72% | 6.97 | 0.27 |
| 05/15 | 1,112 | 1,115 | 1,098 | 1,098 | -1.26% | 78,400 | 471億420万 | -2.4% | 7.16 | 0.28 |
| 05/14 | 1,132 | 1,132 | 1,111 | 1,112 | -1.24% | 46,700 | 477億480万 | -1.33% | 7.25 | 0.28 |
| 05/13 | 1,128 | 1,138 | 1,116 | 1,126 | +0.09% | 67,900 | 483億540万 | -0.27% | 7.34 | 0.29 |
| 05/10 | 1,112 | 1,140 | 1,101 | 1,125 | +1.17% | 80,000 | 482億6250万 | -0.44% | 7.33 | 0.29 |
| 05/09 | 1,096 | 1,113 | 1,096 | 1,112 | +1.46% | 46,100 | 477億480万 | -1.68% | 7.25 | 0.28 |
| 05/08 | 1,101 | 1,103 | 1,092 | 1,096 | -0.45% | 39,000 | 470億1840万 | -3.35% | 7.14 | 0.28 |
| 05/07 | 1,117 | 1,120 | 1,098 | 1,101 | -1.43% | 51,900 | 472億3290万 | -3.34% | 7.18 | 0.28 |
| 05/02 | 1,126 | 1,126 | 1,113 | 1,117 | -0.18% | 47,300 | 479億1930万 | -2.27% | 7.28 | 0.28 |
| 05/01 | 1,130 | 1,132 | 1,115 | 1,119 | -1.67% | 67,900 | 480億510万 | -2.61% | 7.29 | 0.28 |
| 04/30 | 1,143 | 1,145 | 1,126 | 1,138 | -0.26% | 60,500 | 488億2020万 | -1.39% | 7.42 | 0.29 |
| 04/26 | 1,135 | 1,152 | 1,128 | 1,141 | +0.53% | 53,500 | 489億4890万 | -1.38% | 7.44 | 0.29 |
| 04/25 | 1,131 | 1,151 | 1,131 | 1,135 | -1.65% | 68,500 | 486億9150万 | -2.24% | 7.4 | 0.29 |
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 | 3,025 605 4/10 605 4/3 | 2,105 421 11/27 | 82,200 411,000 11/20 | - | - | +12.37% 5/7 | -11.53% 11/13 |
| 2008年 3月期 | 2,640 528 5/14 | 1,805 361 3/5 | 269,800 1,349,000 9/21 | - | - | +12.99% 4/2 | -11.75% 1/22 |
| 2009年 3月期 | 2,495 499 6/6 | 1,600 320 10/7 | 314,800 1,574,000 4/30 | - | - | +20.09% 10/30 | -13.37% 3/12 |
| 2010年 3月期 | 2,075 415 4/2 | 1,365 273 11/25 | 99,000 495,000 12/10 | - | - | +8.74% 12/10 | -8.82% 10/5 |
| 2011年 3月期 | 1,585 317 4/12 | 1,040 208 10/29 | 73,200 366,000 3/11 | 692億6450万 | 454億4800万 | +9.25% 2/4 | -19.66% 3/15 |
| 2012年 3月期 | 1,630 326 3/27 | 1,090 218 6/7 | 51,800 259,000 3/9 | 712億3100万 | 476億3300万 | +13.93% 7/4 | -10.06% 8/5 |
| 2013年 3月期 | 1,615 323 3/21 | 885 177 7/25 | 627,200 3,136,000 5/31 | 705億7550万 | 386億7450万 | +19.12% 3/19 | -23.35% 5/31 |
| 2014年 3月期 | 1,625 325 4/8 | 985 197 3/20 | 304,200 1,521,000 3/18 | 710億1250万 | 430億4450万 | +6.46% 7/3 | -16.27% 5/23 |
| 2015年 3月期 | 1,350 270 2/27 | 1,000 200 4/15 200 4/14 他2件 | 125,000 625,000 4/2 | 589億9500万 | 437億 | +10.81% 11/13 | -9.08% 10/17 |
| 2016年 3月期 | 1,555 311 11/20 | 1,000 200 2/24 200 2/23 | 639,000 3,195,000 11/30 | 679億5350万 | 437億 | +16.34% 11/20 | -15.27% 8/25 |
| 2017年 3月期 | 1,585 317 2/16 | 965 193 7/8 193 7/6 他2件 | 117,800 589,000 12/2 | 686億3050万 | 421億7050万 | +18.99% 11/21 | -6.9% 4/6 |
| 2018年 3月期 | 1,839 10/27 | 1,375 275 4/12 | 170,800 11/9 | 796億2870万 | 595億3750万 | +17.23% 5/10 | -10.18% 11/24 |
| 2019年 3月期 | 1,647 4/26 | 993 2/15 | 200,700 3/26 | 713億1510万 | 429億9690万 | +12.42% 9/21 | -18.03% 12/25 |
| 2020年 3月期 | 1,097 4/2 | 623 3/13 | 241,000 3/27 | 470億6130万 | 267億2670万 | +15.63% 3/30 | -25.25% 3/13 |
| 2021年 3月期 | 911 3/19 | 657 1/20 | 541,300 3/29 | 390億8190万 | 281億8530万 | +16.88% 3/19 | -10.03% 7/31 |
| 2022年 3月期 | 838 2/14 | 664 5/26 | 827,100 5/27 | 359億5020万 | 284億8560万 | +7.62% 5/9 | -7.51% 3/8 |
| 2023年 3月期 | 1,031 1/16 | 712 4/11 4/8 | 364,400 3/13 | 442億2990万 | 305億4480万 | +8.36% 12/27 | -9.32% 3/14 |
| 2024年 3月期 | 1,267 3/27 | 825 6/1 | 474,300 10/30 | 543億5430万 | 353億9250万 | +13.9% 3/8 | -6.86% 4/17 |
| 最新 | 980 2024/9/19 | 75,500 | 420億4200万 | -2.87% 1,009 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/22
- 29%（1.29倍）
- 1985/12/23 vs 1984/12/27
- 47%（1.47倍）
- 1986/12/26 vs 1985/12/23
- 0%（1倍）
- 1987/12/28 vs 1986/12/26
- 33%（1.33倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 55%（1.55倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/29 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/29 vs 1992/12/29
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/29
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- -22%（0.78倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- 15%（1.15倍）
- 2009/12/30 vs 2008/12/30
- -39%（0.61倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/09/19 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
623円（2020/03/13） - 57%（1.57倍）
980円（9/19）