株価チャート
株価
9/18
- 前日 (9/17)
- 248,000
- 始値
- 248,500
- 高値
- 248,600
- 安値
- 247,400
- 終値 ±0%
- 248,000
- 出来高 +60%
- 56
乖離率
- 株価（5日）
移動平均値 - +0.29%
247,280 - 株価（25日）
移動平均値 - +0.41%
246,992 - 出来高（5日）
移動平均値 - +51.35%
37
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 | 248,500 | 248,600 | 247,400 | 248,000 | 0% | 56 | 1756億3905万 | +0.41% | 4.39 | 0.13 |
| 09/17 | 247,200 | 248,400 | 247,200 | 248,000 | +0.36% | 35 | 1756億3905万 | +0.46% | 4.39 | 0.13 |
| 09/13 | 246,600 | 248,300 | 246,600 | 247,100 | -0.04% | 15 | 1750億165万 | +0.12% | 4.38 | 0.13 |
| 09/12 | 246,100 | 248,800 | 246,100 | 247,200 | +0.45% | 14 | 1750億7247万 | +0.18% | 4.38 | 0.13 |
| 09/11 | 248,300 | 248,300 | 246,000 | 246,100 | -1.56% | 66 | 1742億9343万 | -0.18% | 4.36 | 0.13 |
| 09/10 | 248,000 | 250,300 | 247,400 | 250,000 | +0.64% | 69 | 1770億5550万 | +1.43% | 4.43 | 0.13 |
| 09/09 | 247,800 | 248,400 | 247,200 | 248,400 | +0.16% | 42 | 1759億2234万 | +1.01% | 4.4 | 0.13 |
| 09/06 | 248,000 | 249,000 | 248,000 | 248,000 | 0% | 10 | 1756億3905万 | +0.83% | 4.39 | 0.13 |
| 09/05 | 248,100 | 249,100 | 248,000 | 248,000 | -0.04% | 23 | 1756億3905万 | +0.79% | 4.39 | 0.13 |
| 09/04 | 248,000 | 251,400 | 248,000 | 248,100 | -0.72% | 52 | 1757億987万 | +0.77% | 4.39 | 0.13 |
| 09/03 | 249,900 | 250,000 | 248,900 | 249,900 | +0.36% | 29 | 1769億8467万 | +1.44% | 4.42 | 0.13 |
| 09/02 | 249,200 | 250,500 | 249,000 | 249,000 | -0.04% | 45 | 1763億4727万 | +1.04% | 4.41 | 0.13 |
| 08/30 | 247,600 | 249,100 | 247,600 | 249,100 | +0.61% | 43 | 1764億1810万 | +1.03% | 4.41 | 0.13 |
| 08/29 | 246,600 | 247,600 | 246,600 | 247,600 | +0.61% | 37 | 1753億5576万 | +0.36% | 4.38 | 0.13 |
| 08/28 | 246,600 | 246,800 | 246,000 | 246,100 | -0.16% | 51 | 1742億9343万 | -0.37% | 4.36 | 0.13 |
| 08/27 | 246,500 | 246,500 | 246,000 | 246,500 | +0.04% | 45 | 1745億7672万 | -0.35% | 4.36 | 0.13 |
| 08/26 | 245,800 | 246,500 | 245,400 | 246,400 | +0.24% | 41 | 1745億590万 | -0.54% | 4.36 | 0.13 |
| 08/23 | 245,000 | 246,000 | 245,000 | 245,800 | +0.16% | 36 | 1740億8096万 | -0.93% | 4.35 | 0.13 |
| 08/22 | 245,300 | 245,500 | 245,000 | 245,400 | 0% | 23 | 1737億9767万 | -1.26% | 4.34 | 0.13 |
| 08/21 | 245,700 | 245,700 | 245,000 | 245,400 | -0.12% | 24 | 1737億9767万 | -1.43% | 4.34 | 0.13 |
| 08/20 | 245,900 | 245,900 | 244,500 | 245,700 | +0.29% | 36 | 1740億1014万 | -1.48% | 4.35 | 0.13 |
| 08/19 | 244,000 | 245,000 | 243,700 | 245,000 | +0.16% | 27 | 1735億1439万 | -1.95% | 4.34 | 0.13 |
| 08/16 | 243,700 | 246,000 | 243,600 | 244,600 | +0.29% | 95 | 1732億3110万 | -2.29% | 4.33 | 0.13 |
| 08/15 | 245,500 | 246,000 | 242,600 | 243,900 | -0.65% | 69 | 1727億3534万 | -2.77% | 4.32 | 0.13 |
| 08/14 | 245,100 | 246,000 | 245,000 | 245,500 | +0.16% | 27 | 1738億6850万 | -2.36% | 4.35 | 0.13 |
| 08/13 | 246,500 | 246,700 | 245,000 | 245,100 | -0.53% | 49 | 1735億8521万 | -2.71% | 4.34 | 0.13 |
| 08/09 | 245,500 | 246,700 | 244,100 | 246,400 | +0.28% | 31 | 1745億590万 | -2.39% | 4.36 | 0.13 |
| 08/08 | 242,000 | 247,400 | 242,000 | 245,700 | +1.53% | 88 | 1740億1014万 | -2.85% | 4.35 | 0.13 |
| 08/07 | 244,000 | 244,000 | 241,000 | 242,000 | -0.86% | 61 | 1713億8972万 | -4.51% | 4.28 | 0.13 |
| 08/06 | 236,500 | 247,900 | 235,400 | 244,100 | +3.21% | 166 | 1728億7699万 | -3.95% | 4.32 | 0.13 |
| 08/05 | 244,500 | 244,500 | 234,100 | 236,500 | -4.98% | 357 | 1674億9450万 | -7.17% | 4.19 | 0.13 |
| 08/02 | 249,800 | 249,900 | 248,500 | 248,900 | -0.76% | 185 | 1762億7645万 | -2.66% | 4.41 | 0.13 |
| 08/01 | 250,300 | 250,900 | 250,000 | 250,800 | -0.28% | 66 | 1776億2207万 | -2.09% | 4.44 | 0.13 |
| 07/31 | 251,500 | 251,900 | 250,100 | 251,500 | -0.08% | 116 | 1781億1783万 | -1.96% | 4.45 | 0.13 |
| 07/30 | 252,200 | 252,200 | 251,700 | 251,700 | -0.24% | 63 | 1782億5947万 | -2.01% | 4.46 | 0.13 |
| 07/29 | 253,000 | 253,500 | 251,900 | 252,300 | +0.04% | 118 | 1786億8441万 | -1.9% | 4.47 | 0.13 |
| 07/26 | 252,900 | 253,000 | 251,500 | 252,200 | -0.28% | 101 | 1786億1358万 | -2.06% | 4.47 | 0.13 |
| 07/25 | 254,500 | 254,900 | 252,900 | 252,900 | -0.78% | 110 | 1791億934万 | -1.9% | 4.48 | 0.13 |
| 07/24 | 255,000 | 255,000 | 254,800 | 254,900 | -0.12% | 36 | 1805億2578万 | -1.23% | 4.51 | 0.14 |
| 07/23 | 255,400 | 255,500 | 255,100 | 255,200 | -0.08% | 42 | 1807億3825万 | -1.2% | 4.52 | 0.14 |
| 07/22 | 255,800 | 256,000 | 255,000 | 255,400 | -0.2% | 86 | 1808億7989万 | -1.19% | 4.52 | 0.14 |
| 07/19 | 256,500 | 256,500 | 255,900 | 255,900 | -0.08% | 77 | 1812億3400万 | -1.06% | 4.53 | 0.14 |
| 07/18 | 256,700 | 256,800 | 256,000 | 256,100 | -0.04% | 60 | 1813億7565万 | -1.03% | 4.53 | 0.14 |
| 07/17 | 256,200 | 257,000 | 256,200 | 256,200 | -0.08% | 99 | 1814億4647万 | -1.04% | 4.54 | 0.14 |
| 07/16 | 257,400 | 257,900 | 256,400 | 256,400 | -0.35% | 82 | 1815億8812万 | -1.01% | 4.54 | 0.14 |
| 07/12 | 257,000 | 257,900 | 256,300 | 257,300 | +0.12% | 105 | 1822億2552万 | -0.72% | 4.56 | 0.14 |
| 07/11 | 257,700 | 257,700 | 257,000 | 257,000 | -0.23% | 68 | 1820億1305万 | -0.87% | 4.55 | 0.14 |
| 07/10 | 257,700 | 257,800 | 257,500 | 257,600 | -0.27% | 86 | 1824億3798万 | -0.68% | 4.56 | 0.14 |
| 07/09 | 257,500 | 258,300 | 257,100 | 258,300 | +0.31% | 77 | 1829億3374万 | -0.44% | 4.57 | 0.14 |
| 07/08 | 258,000 | 258,500 | 257,500 | 257,500 | -0.19% | 96 | 1823億6716万 | -0.77% | 4.56 | 0.14 |
| 07/05 | 258,600 | 258,600 | 258,000 | 258,000 | -0.19% | 94 | 1827億2127万 | -0.62% | 4.57 | 0.14 |
| 07/04 | 258,500 | 259,400 | 258,400 | 258,500 | 0% | 48 | 1830億7538万 | -0.45% | 4.58 | 0.14 |
| 07/03 | 259,600 | 259,600 | 258,000 | 258,500 | -0.46% | 85 | 1830億7538万 | -0.47% | 4.58 | 0.14 |
| 07/02 | 260,100 | 260,100 | 259,700 | 259,700 | -0.15% | 37 | 1839億2525万 | -0.02% | 4.6 | 0.14 |
| 07/01 | 260,000 | 260,200 | 259,700 | 260,100 | +0.08% | 43 | 1842億854万 | +0.14% | 4.61 | 0.14 |
| 06/28 | 260,000 | 260,200 | 259,900 | 259,900 | -0.04% | 33 | 1840億6689万 | +0.07% | 4.6 | 0.14 |
| 06/27 | 260,400 | 260,400 | 260,000 | 260,000 | 0% | 32 | 1841億3772万 | +0.12% | 4.6 | 0.14 |
| 06/26 | 260,000 | 260,200 | 259,900 | 260,000 | 0% | 54 | 1841億3772万 | +0.13% | 4.6 | 0.14 |
| 06/25 | 260,000 | 260,000 | 259,700 | 260,000 | 0% | 75 | 1841億3772万 | +0.14% | 4.6 | 0.14 |
| 06/24 | 259,700 | 260,000 | 259,500 | 260,000 | +0.12% | 102 | 1841億3772万 | +0.15% | 4.6 | 0.14 |
| 06/21 | 259,900 | 260,000 | 259,700 | 259,700 | -0.08% | 63 | 1839億2525万 | +0.03% | 4.6 | 0.14 |
| 06/20 | 259,600 | 260,000 | 259,600 | 259,900 | -0.04% | 85 | 1840億6689万 | +0.1% | 4.6 | 0.14 |
| 06/19 | 259,500 | 260,200 | 259,400 | 260,000 | 0% | 148 | 1841億3772万 | +0.13% | 4.6 | 0.14 |
| 06/18 | 260,000 | 260,100 | 259,700 | 260,000 | +0.12% | 77 | 1841億3772万 | +0.13% | 4.6 | 0.14 |
| 06/17 | 259,500 | 260,000 | 259,300 | 259,700 | +0.08% | 92 | 1839億2525万 | +0.04% | 4.6 | 0.14 |
| 06/14 | 259,500 | 259,800 | 259,200 | 259,500 | +0.08% | 59 | 1837億8360万 | -0.01% | 4.59 | 0.14 |
| 06/13 | 259,300 | 259,300 | 259,300 | 259,300 | +0.04% | 20 | 1836億4196万 | -0.07% | 4.59 | 0.14 |
| 06/12 | 259,400 | 259,400 | 259,200 | 259,200 | -0.08% | 17 | 1835億7114万 | -0.11% | 4.59 | 0.14 |
| 06/11 | 260,000 | 260,000 | 259,400 | 259,400 | -0.23% | 45 | 1837億1278万 | -0.02% | 4.59 | 0.14 |
| 06/10 | 259,500 | 260,400 | 259,500 | 260,000 | +0.19% | 81 | 1841億3772万 | +0.22% | 4.6 | 0.14 |
| 06/07 | 259,800 | 260,100 | 259,500 | 259,500 | -0.08% | 62 | 1837億8360万 | +0.06% | 4.59 | 0.14 |
| 06/06 | 259,700 | 259,800 | 259,500 | 259,700 | +0.12% | 80 | 1839億2525万 | +0.15% | 4.6 | 0.14 |
| 06/05 | 259,400 | 259,700 | 259,200 | 259,400 | -0.23% | 26 | 1837億1278万 | +0.06% | 4.59 | 0.14 |
| 06/04 | 259,700 | 260,000 | 259,700 | 260,000 | -0.04% | 47 | 1841億3772万 | +0.28% | 4.6 | 0.14 |
| 06/03 | 259,800 | 260,200 | 259,700 | 260,100 | +0.15% | 40 | 1842億854万 | +0.3% | 4.61 | 0.14 |
| 05/31 | 259,100 | 259,700 | 259,100 | 259,700 | +0.08% | 51 | 1839億2525万 | +0.15% | 4.6 | 0.14 |
| 05/30 | 259,600 | 259,700 | 258,500 | 259,500 | 0% | 83 | 1837億8360万 | +0.05% | 4.59 | 0.14 |
| 05/29 | 259,500 | 260,000 | 259,000 | 259,500 | -0.04% | 115 | 1837億8360万 | +0.05% | 4.59 | 0.14 |
| 05/28 | 259,400 | 259,600 | 259,100 | 259,600 | +0.08% | 82 | 1838億5443万 | +0.09% | 4.6 | 0.14 |
| 05/27 | 259,200 | 259,800 | 259,000 | 259,400 | +0.08% | 341 | 1837億1278万 | 0% | 4.59 | 0.14 |
| 05/24 | 259,300 | 259,700 | 259,200 | 259,200 | -0.04% | 233 | 1835億7114万 | -0.08% | 4.59 | 0.14 |
| 05/23 | 259,400 | 259,500 | 259,000 | 259,300 | -0.04% | 27 | 1836億4196万 | -0.05% | 4.59 | 0.14 |
| 05/22 | 260,000 | 260,100 | 259,400 | 259,400 | -0.04% | 27 | 1837億1278万 | -0.05% | 4.59 | 0.14 |
| 05/21 | 260,500 | 260,600 | 259,500 | 259,500 | -0.19% | 74 | 1837億8360万 | -0.06% | 4.59 | 0.14 |
| 05/20 | 261,100 | 261,200 | 260,000 | 260,000 | -0.19% | 38 | 1841億3772万 | +0.09% | 4.6 | 0.14 |
| 05/17 | 259,900 | 260,700 | 259,300 | 260,500 | +0.23% | 79 | 1844億9183万 | +0.23% | 4.61 | 0.14 |
| 05/16 | 260,000 | 260,200 | 258,900 | 259,900 | -0.12% | 30 | 1840億6689万 | -0.09% | 4.6 | 0.14 |
| 05/15 | 258,000 | 260,200 | 258,000 | 260,200 | +0.81% | 182 | 1842億7936万 | -0.03% | 4.61 | 0.14 |
| 05/14 | 258,500 | 258,600 | 258,000 | 258,100 | -0.15% | 27 | 1827億9209万 | -0.9% | 4.57 | 0.14 |
| 05/13 | 258,500 | 258,600 | 258,000 | 258,500 | +0.19% | 48 | 1830億7538万 | -0.84% | 4.58 | 0.14 |
| 05/10 | 258,400 | 259,500 | 257,500 | 258,000 | -0.5% | 140 | 1827億2127万 | -1.12% | 4.57 | 0.14 |
| 05/09 | 259,200 | 259,300 | 258,500 | 259,300 | +0.31% | 30 | 1836億4196万 | -0.74% | 4.59 | 0.14 |
| 05/08 | 258,300 | 259,200 | 258,300 | 258,500 | -0.12% | 41 | 1830億7538万 | -1.12% | 4.58 | 0.14 |
| 05/07 | 258,200 | 259,000 | 258,200 | 258,800 | +0.27% | 40 | 1832億8785万 | -1.15% | 4.58 | 0.14 |
| 05/02 | 259,200 | 259,200 | 258,100 | 258,100 | -0.15% | 48 | 1827億9209万 | -1.57% | 4.57 | 0.14 |
| 05/01 | 258,600 | 259,000 | 258,300 | 258,500 | +0.15% | 462 | 1830億7538万 | -1.61% | 4.58 | 0.14 |
| 04/30 | 260,000 | 260,700 | 258,100 | 258,100 | -0.69% | 99 | 1827億9209万 | -1.96% | 4.57 | 0.14 |
| 04/26 | 259,300 | 260,500 | 259,300 | 259,900 | -0.5% | 41 | 1840億6689万 | -1.46% | 4.6 | 0.14 |
| 04/25 | 259,000 | 261,200 | 259,000 | 261,200 | +0.46% | 121 | 1849億8758万 | -1.13% | 4.62 | 0.14 |
| 04/24 | 258,100 | 260,000 | 258,100 | 260,000 | -0.46% | 188 | 1841億3772万 | -1.71% | 4.6 | 0.14 |
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 | 301,000 602,000 4/11 602,000 4/10 他6件 | 240,000 480,000 8/4 | 3,024 1,512 8/3 | - | - | +3.75% 10/17 | -10.29% 5/23 |
| 2008年 3月期 | 258,500 517,000 4/18 | 227,000 454,000 3/31 | 1,032 516 12/25 | - | - | +1.68% 9/5 | -11.53% 4/1 |
| 2009年 3月期 | 235,000 470,000 4/4 | 109,000 218,000 2/13 | 1,716 858 2/12 | - | - | +6.83% 1/7 | -32.76% 2/12 |
| 2010年 3月期 | 183,500 3/18 3/17 | 100,000 200,000 4/14 | 1,148 574 4/13 | - | - | +12.99% 7/16 | -11.31% 10/5 |
| 2011年 3月期 | 174,000 3/11 3/10 他2件 | 151,000 3/14 9/24 | 738 12/17 | 6960億 | 6040億 | +6.59% 1/6 | -8.12% 3/30 |
| 2012年 3月期 | 172,000 1/4 | 147,000 6/17 6/16 | 569 3/19 | 6880億 | 5880億 | +5.72% 1/5 | -5.28% 3/30 |
| 2013年 3月期 | 172,200 2/20 2/19 | 155,500 4/2 | 1,111 3/21 | 6888億 | 6220億 | +2.52% 2/19 | -2.97% 3/29 |
| 2014年 3月期 | 194,000 3/3 | 163,500 4/2 | 908 9/13 | 9133億9506万 | 6540億 | +7.56% 1/6 | -1.56% 3/31 |
| 2015年 3月期 | 248,800 3/26 | 188,300 4/25 | 946 9/25 | 1兆1714億 | 8865億5820万 | +6.87% 9/22 | -4.29% 4/17 |
| 2016年 3月期 | 245,000 4/2 | 211,000 2/12 | 922 8/24 | 1兆1535億 | 1兆4154億 | +3.2% 3/17 | -4.21% 2/12 |
| 2017年 3月期 | 243,500 3/28 3/24 | 217,400 1/12 | 871 10/17 | 1兆6334億 | 1兆4583億 | +2.61% 3/23 | -2.97% 4/6 |
| 2018年 3月期 | 244,100 9/5 | 230,000 3/28 | 1,249 12/26 | 1兆6374億 | 1628億9106万 | +2.67% 1/15 | -2.75% 4/2 |
| 2019年 3月期 | 245,000 2/20 2/18 | 230,900 12/25 | 460 6/8 | 1735億1439万 | 1635億2845万 | +1.38% 7/24 | -1.72% 12/25 |
| 2020年 3月期 | 246,400 2/5 | 226,300 3/31 | 546 3/27 | 1745億590万 | 1602億7063万 | +0.8% 12/16 12/10 | -10.6% 4/6 |
| 2021年 3月期 | 243,800 3/18 | 210,000 4/6 | 726 3/10 | 1726億6452万 | 1487億2662万 | +5.97% 6/1 | -1.51% 3/30 |
| 2022年 3月期 | 250,000 3/29 3/3 他3件 | 237,300 4/5 | 266 9/28 | 1770億5550万 | 1680億6108万 | +1.39% 3/1 | -1.67% 4/8 |
| 2023年 3月期 | 290,700 1/4 | 241,500 4/13 | 1,690 8/4 | 2058億8013万 | 1710億3561万 | +3.14% 9/1 | -1% 3/30 |
| 2024年 3月期 | 283,500 4/3 | 257,500 12/21 | 908 3/1 | 2007億8093万 | 1823億6716万 | +1.14% 9/27 | -2.94% 12/21 |
| 最新 | 248,000 2024/9/18 | 56 | 1756億3905万 | +0.41% 246,992 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/09/18 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
100,000円（2009/04/14） - 148%（2.48倍）
248,000円（9/18）