株価チャート
株価
9/17
- 前日 (9/13)
- 1,907
- 始値
- 1,946
- 高値
- 1,976
- 安値
- 1,911
- 終値 +1.84%
- 1,942
- 出来高 +55.65%
- 330,600
乖離率
- 株価（5日）
移動平均値 - +1.94%
1,905 - 株価（25日）
移動平均値 - +0.83%
1,926 - 出来高（5日）
移動平均値 - +45.54%
227,160
2024/04/23～2024/09/17
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 | ||||||||||
| 09/17 | 1,946 | 1,976 | 1,911 | 1,942 | +1.84% | 330,600 | 1708億9600万 | +0.83% | 20.29 | 1.17 |
| 09/13 | 1,921 | 1,949 | 1,903 | 1,907 | -0.73% | 212,400 | 1678億1600万 | -0.26% | 19.92 | 1.15 |
| 09/12 | 1,898 | 1,937 | 1,898 | 1,921 | +3.17% | 210,600 | 1690億4800万 | +1.16% | 20.07 | 1.16 |
| 09/11 | 1,875 | 1,896 | 1,842 | 1,862 | -1.64% | 164,700 | 1638億5600万 | -1.27% | 19.45 | 1.12 |
| 09/10 | 1,888 | 1,912 | 1,882 | 1,893 | +0.85% | 217,500 | 1665億8400万 | +1.07% | 19.77 | 1.14 |
| 09/09 | 1,837 | 1,884 | 1,837 | 1,877 | -1.26% | 217,800 | 1651億7600万 | +1.24% | 19.61 | 1.13 |
| 09/06 | 1,945 | 1,949 | 1,884 | 1,901 | -1.2% | 219,600 | 1672億8800万 | +3.48% | 19.86 | 1.14 |
| 09/05 | 1,920 | 1,959 | 1,908 | 1,924 | -1.08% | 237,400 | 1693億1200万 | +5.25% | 20.1 | 1.16 |
| 09/04 | 1,979 | 2,035 | 1,933 | 1,945 | -3.47% | 344,100 | 1711億6000万 | +6.87% | 20.32 | 1.17 |
| 09/03 | 1,962 | 2,017 | 1,960 | 2,015 | +2.54% | 178,500 | 1773億2000万 | +11.45% | 21.05 | 1.21 |
| 09/02 | 2,025 | 2,045 | 1,956 | 1,965 | -2.38% | 260,800 | 1729億2000万 | +9.53% | 20.53 | 1.18 |
| 08/30 | 2,016 | 2,026 | 1,986 | 2,013 | -0.15% | 278,400 | 1771億4400万 | +13.15% | 21.03 | 1.21 |
| 08/29 | 2,027 | 2,051 | 2,002 | 2,016 | -1.71% | 234,800 | 1774億800万 | +14.35% | 21.06 | 1.21 |
| 08/28 | 2,084 | 2,098 | 2,033 | 2,051 | -0.92% | 216,700 | 1804億8800万 | +17.2% | 21.42 | 1.23 |
| 08/27 | 1,993 | 2,081 | 1,992 | 2,070 | +2.78% | 284,900 | 1821億6000万 | +19.1% | 21.62 | 1.25 |
| 08/26 | 2,084 | 2,090 | 2,000 | 2,014 | -3.36% | 451,200 | 1772億3200万 | +16.82% | 21.04 | 1.21 |
| 08/23 | 2,023 | 2,089 | 2,015 | 2,084 | +4.25% | 545,200 | 1833億9200万 | +21.8% | 21.77 | 1.25 |
| 08/22 | 1,995 | 2,024 | 1,978 | 1,999 | +2.25% | 585,800 | 1759億1200万 | +17.73% | 20.88 | 1.2 |
| 08/21 | 1,879 | 1,965 | 1,872 | 1,955 | +3.44% | 565,300 | 1720億4000万 | +15.89% | 20.42 | 1.18 |
| 08/20 | 1,859 | 1,894 | 1,841 | 1,890 | +3.05% | 335,500 | 1663億2000万 | +12.77% | 19.74 | 1.14 |
| 08/19 | 1,821 | 1,858 | 1,815 | 1,834 | -0.6% | 284,000 | 1613億9200万 | +10.02% | 19.16 | 1.1 |
| 08/16 | 1,849 | 1,860 | 1,818 | 1,845 | +2.9% | 398,700 | 1623億6000万 | +11.28% | 19.27 | 1.11 |
| 08/15 | 1,740 | 1,806 | 1,726 | 1,793 | +2.81% | 349,700 | 1577億8400万 | +8.73% | 18.73 | 1.08 |
| 08/14 | 1,708 | 1,755 | 1,691 | 1,744 | +3.44% | 395,200 | 1534億7200万 | +6.21% | 18.22 | 1.05 |
| 08/13 | 1,600 | 1,705 | 1,600 | 1,686 | +5.18% | 390,900 | 1483億6800万 | +2.99% | 17.61 | 1.01 |
| 08/09 | 1,627 | 1,629 | 1,577 | 1,603 | +1.01% | 312,300 | 1410億6400万 | -1.96% | 16.74 | 0.96 |
| 08/08 | 1,551 | 1,620 | 1,540 | 1,587 | +0.63% | 370,200 | 1396億5600万 | -3% | 16.58 | 0.96 |
| 08/07 | 1,525 | 1,618 | 1,501 | 1,577 | +2.94% | 405,200 | 1387億7600万 | -3.72% | 16.47 | 0.95 |
| 08/06 | 1,549 | 1,549 | 1,467 | 1,532 | +7.21% | 677,500 | 1348億1600万 | -6.59% | 16 | 0.92 |
| 08/05 | 1,463 | 1,549 | 1,400 | 1,429 | -2.26% | 1,145,500 | 1257億5200万 | -13.02% | 14.93 | 0.86 |
| 08/02 | 1,590 | 1,595 | 1,460 | 1,462 | -12.51% | 985,400 | 1286億5600万 | -11.34% | 15.27 | 0.88 |
| 08/01 | 1,701 | 1,704 | 1,654 | 1,671 | -3.19% | 307,800 | 1470億4800万 | +1.03% | 17.45 | 1.01 |
| 07/31 | 1,630 | 1,727 | 1,623 | 1,726 | +5.44% | 330,600 | 1518億8800万 | +4.54% | 18.03 | 1.04 |
| 07/30 | 1,648 | 1,651 | 1,625 | 1,637 | -1.27% | 192,400 | 1440億5600万 | -0.55% | 17.1 | 0.99 |
| 07/29 | 1,629 | 1,658 | 1,611 | 1,658 | +3.24% | 249,900 | 1459億400万 | +0.85% | 17.32 | 1 |
| 07/26 | 1,610 | 1,623 | 1,582 | 1,606 | -0.25% | 350,100 | 1413億2800万 | -2.19% | 16.78 | 0.97 |
| 07/25 | 1,631 | 1,638 | 1,576 | 1,610 | -4.51% | 898,600 | 1416億8000万 | -1.89% | 16.82 | 0.97 |
| 07/24 | 1,745 | 1,755 | 1,682 | 1,686 | -3.88% | 367,400 | 1483億6800万 | +2.8% | 17.61 | 1.01 |
| 07/23 | 1,729 | 1,754 | 1,728 | 1,754 | +1.86% | 224,400 | 1543億5200万 | +7.21% | 18.32 | 1.06 |
| 07/22 | 1,694 | 1,726 | 1,691 | 1,722 | +1.53% | 375,900 | 1515億3600万 | +5.64% | 17.99 | 1.04 |
| 07/19 | 1,745 | 1,745 | 1,683 | 1,696 | -2.7% | 313,200 | 1492億4800万 | +4.37% | 17.72 | 1.02 |
| 07/18 | 1,722 | 1,774 | 1,720 | 1,743 | +1.34% | 474,500 | 1533億8400万 | +7.53% | 18.21 | 1.05 |
| 07/17 | 1,710 | 1,729 | 1,699 | 1,720 | +1.78% | 353,300 | 1513億6000万 | +6.5% | 17.97 | 1.04 |
| 07/16 | 1,653 | 1,700 | 1,653 | 1,690 | +2.3% | 442,700 | 1487億2000万 | +4.77% | 17.65 | 1.02 |
| 07/12 | 1,618 | 1,652 | 1,613 | 1,652 | +1.54% | 285,000 | 1453億7600万 | +2.48% | 17.26 | 0.99 |
| 07/11 | 1,629 | 1,635 | 1,622 | 1,627 | +0.56% | 211,400 | 1431億7600万 | +0.93% | 17 | 0.98 |
| 07/10 | 1,615 | 1,629 | 1,608 | 1,618 | -0.06% | 177,100 | 1423億8400万 | +0.25% | 16.9 | 0.97 |
| 07/09 | 1,616 | 1,629 | 1,610 | 1,619 | +0.37% | 220,400 | 1424億7200万 | +0.31% | 16.91 | 0.97 |
| 07/08 | 1,636 | 1,638 | 1,605 | 1,613 | -1.41% | 245,900 | 1419億4400万 | -0.19% | 16.85 | 0.97 |
| 07/05 | 1,638 | 1,649 | 1,630 | 1,636 | -0.18% | 211,200 | 1439億6800万 | +1.11% | 17.09 | 0.98 |
| 07/04 | 1,632 | 1,639 | 1,622 | 1,639 | +0.43% | 225,100 | 1442億3200万 | +1.3% | 17.12 | 0.99 |
| 07/03 | 1,620 | 1,632 | 1,607 | 1,632 | +0.62% | 277,800 | 1436億1600万 | +0.99% | 17.05 | 0.98 |
| 07/02 | 1,603 | 1,632 | 1,602 | 1,622 | +1.38% | 328,500 | 1427億3600万 | +0.43% | 16.94 | 0.98 |
| 07/01 | 1,606 | 1,615 | 1,598 | 1,600 | +0.19% | 322,300 | 1408億 | -0.93% | 16.71 | 0.96 |
| 06/28 | 1,589 | 1,602 | 1,580 | 1,597 | +0.88% | 396,200 | 1405億3600万 | -1.11% | 16.68 | 0.96 |
| 06/27 | 1,590 | 1,598 | 1,578 | 1,583 | -0.63% | 248,600 | 1393億400万 | -1.98% | 16.54 | 0.95 |
| 06/26 | 1,596 | 1,602 | 1,584 | 1,593 | +0.38% | 210,400 | 1401億8400万 | -1.42% | 16.64 | 0.96 |
| 06/25 | 1,592 | 1,605 | 1,581 | 1,587 | -0.38% | 251,700 | 1396億5600万 | -1.86% | 16.58 | 0.95 |
| 06/24 | 1,601 | 1,614 | 1,591 | 1,593 | -0.62% | 122,500 | 1401億8400万 | -1.61% | 16.64 | 0.96 |
| 06/21 | 1,607 | 1,616 | 1,593 | 1,603 | +0.5% | 223,900 | 1410億6400万 | -1.23% | 16.74 | 0.96 |
| 06/20 | 1,604 | 1,610 | 1,584 | 1,595 | +0.38% | 120,700 | 1403億6000万 | -1.91% | 16.66 | 0.96 |
| 06/19 | 1,587 | 1,599 | 1,584 | 1,589 | +0.25% | 110,500 | 1398億3200万 | -2.4% | 16.6 | 0.96 |
| 06/18 | 1,602 | 1,602 | 1,576 | 1,585 | -0.19% | 99,100 | 1394億8000万 | -2.76% | 16.56 | 0.95 |
| 06/17 | 1,602 | 1,602 | 1,571 | 1,588 | -1.24% | 164,000 | 1397億4400万 | -2.7% | 16.59 | 0.95 |
| 06/14 | 1,592 | 1,617 | 1,592 | 1,608 | +0.63% | 171,500 | 1415億400万 | -1.59% | 16.8 | 0.97 |
| 06/13 | 1,610 | 1,617 | 1,597 | 1,598 | -0.13% | 168,100 | 1406億2400万 | -2.26% | 16.69 | 0.96 |
| 06/12 | 1,620 | 1,632 | 1,592 | 1,600 | -3.44% | 389,900 | 1408億 | -2.2% | 16.71 | 0.96 |
| 06/11 | 1,667 | 1,677 | 1,657 | 1,657 | -0.66% | 202,400 | 1458億1600万 | +1.16% | 17.31 | 1 |
| 06/10 | 1,667 | 1,672 | 1,659 | 1,668 | +0.72% | 149,400 | 1467億8400万 | +2.02% | 17.42 | 1 |
| 06/07 | 1,671 | 1,674 | 1,653 | 1,656 | -0.42% | 152,500 | 1457億2800万 | +1.53% | 17.3 | 1 |
| 06/06 | 1,635 | 1,676 | 1,635 | 1,663 | +1.71% | 288,500 | 1463億4400万 | +2.15% | 17.37 | 1 |
| 06/05 | 1,635 | 1,637 | 1,618 | 1,635 | -1.09% | 124,900 | 1438億8000万 | +0.55% | 17.08 | 0.98 |
| 06/04 | 1,662 | 1,679 | 1,642 | 1,653 | -0.6% | 184,400 | 1454億6400万 | +1.79% | 17.27 | 0.99 |
| 06/03 | 1,656 | 1,679 | 1,649 | 1,663 | +0.85% | 179,300 | 1463億4400万 | +2.65% | 17.37 | 1 |
| 05/31 | 1,605 | 1,649 | 1,605 | 1,649 | +3.39% | 412,300 | 1451億1200万 | +1.98% | 17.23 | 0.99 |
| 05/30 | 1,590 | 1,595 | 1,571 | 1,595 | 0% | 152,400 | 1403億6000万 | -1.12% | 16.66 | 0.96 |
| 05/29 | 1,608 | 1,635 | 1,595 | 1,595 | -1.12% | 148,600 | 1403億6000万 | -1.05% | 16.66 | 0.96 |
| 05/28 | 1,615 | 1,634 | 1,608 | 1,613 | +0.31% | 157,500 | 1419億4400万 | +0.25% | 16.85 | 0.97 |
| 05/27 | 1,609 | 1,616 | 1,595 | 1,608 | +0.56% | 95,300 | 1415億400万 | +0.06% | 16.8 | 0.97 |
| 05/24 | 1,591 | 1,611 | 1,588 | 1,599 | -1.24% | 166,500 | 1407億1200万 | -0.37% | 16.7 | 0.96 |
| 05/23 | 1,605 | 1,620 | 1,582 | 1,619 | +0.56% | 229,400 | 1424億7200万 | +0.94% | 16.91 | 0.97 |
| 05/22 | 1,638 | 1,639 | 1,610 | 1,610 | -2.13% | 273,700 | 1416億8000万 | +0.37% | 16.82 | 0.97 |
| 05/21 | 1,680 | 1,684 | 1,645 | 1,645 | -1.91% | 136,900 | 1447億6000万 | +2.56% | 17.18 | 0.99 |
| 05/20 | 1,688 | 1,688 | 1,665 | 1,677 | -0.3% | 169,500 | 1475億7600万 | +4.55% | 17.52 | 1.01 |
| 05/17 | 1,645 | 1,682 | 1,636 | 1,682 | +2.13% | 282,500 | 1480億1600万 | +5.06% | 17.57 | 1.01 |
| 05/16 | 1,638 | 1,649 | 1,618 | 1,647 | +1.35% | 210,300 | 1449億3600万 | +3% | 17.2 | 0.99 |
| 05/15 | 1,647 | 1,648 | 1,625 | 1,625 | -1.34% | 152,500 | 1430億 | +1.69% | 16.97 | 0.98 |
| 05/14 | 1,636 | 1,649 | 1,618 | 1,647 | -0.12% | 177,600 | 1449億3600万 | +3.2% | 17.2 | 0.99 |
| 05/13 | 1,629 | 1,650 | 1,620 | 1,649 | +1.98% | 201,600 | 1451億1200万 | +3.32% | 17.23 | 0.99 |
| 05/10 | 1,636 | 1,653 | 1,615 | 1,617 | -1.1% | 236,600 | 1422億9600万 | +1.44% | 16.89 | 0.97 |
| 05/09 | 1,644 | 1,654 | 1,620 | 1,635 | +0.25% | 220,200 | 1438億8000万 | +2.64% | 17.08 | 0.98 |
| 05/08 | 1,678 | 1,724 | 1,623 | 1,631 | +2.97% | 859,200 | 1435億2800万 | +2.45% | 17.04 | 0.98 |
| 05/07 | 1,613 | 1,613 | 1,567 | 1,584 | -0.31% | 394,600 | 1393億9200万 | -0.63% | 16.55 | 0.95 |
| 05/02 | 1,580 | 1,598 | 1,574 | 1,589 | +0.51% | 120,800 | 1398億3200万 | -0.5% | 16.6 | 0.96 |
| 05/01 | 1,585 | 1,609 | 1,576 | 1,581 | -1.37% | 145,400 | 1391億2800万 | -1.37% | 16.51 | 0.95 |
| 04/30 | 1,595 | 1,618 | 1,583 | 1,603 | +1.01% | 226,800 | 1410億6400万 | -0.37% | 16.74 | 0.96 |
| 04/26 | 1,550 | 1,592 | 1,534 | 1,587 | +2.92% | 208,500 | 1396億5600万 | -1.61% | 16.58 | 0.95 |
| 04/25 | 1,584 | 1,584 | 1,542 | 1,542 | -2.84% | 157,600 | 1356億9600万 | -4.64% | 16.11 | 0.93 |
| 04/24 | 1,577 | 1,595 | 1,571 | 1,587 | +1.41% | 142,000 | 1396億5600万 | -2.22% | 16.58 | 0.95 |
| 04/23 | 1,574 | 1,584 | 1,547 | 1,565 | +0.51% | 232,500 | 1377億2000万 | -3.75% | 16.35 | 0.94 |
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 | 1,860 2/27 | 1,226 6/14 | 1,315,600 1/22 | - | - | +14.35% 1/22 | -11.68% 5/16 |
| 2008年 3月期 | 1,888 4/13 | 502 3/18 | 2,784,700 9/6 | - | - | +27.88% 5/7 | -29.52% 3/18 |
| 2009年 3月期 | 1,150 6/6 | 298 3/3 | 2,270,800 4/4 | - | - | +35.42% 3/24 | -29.65% 10/8 |
| 2010年 3月期 | 867 6/15 | 460 4/1 | 1,947,100 7/9 | - | - | +28.02% 5/11 | -21.89% 7/13 |
| 2011年 3月期 | 728 4/26 | 415 3/15 | 951,200 3/16 | 682億1360万 | 388億8550万 | +15.59% 11/18 | -29.58% 3/15 |
| 2012年 3月期 | 543 4/1 | 335 11/25 | 1,570,500 2/15 | 508億7910万 | 313億8950万 | +18.25% 2/27 | -13.9% 8/22 |
| 2013年 3月期 | 749 3/21 | 333 10/11 | 2,668,100 1/31 | 701億8130万 | 312億210万 | +34.77% 1/4 | -12.73% 5/16 |
| 2014年 3月期 | 1,075 5/13 | 570 3/27 | 4,161,100 4/9 | 1007億2750万 | 611億6542万 | +17.73% 9/19 | -22.11% 6/7 |
| 2015年 3月期 | 820 3/23 | 547 4/14 | 3,004,100 3/12 | 879億9236万 | 586億9734万 | +17.32% 3/23 | -10.2% 10/16 |
| 2016年 3月期 | 824 4/23 | 412 2/12 | 1,500,300 5/12 | 824億 | 412億 | +4.93% 10/7 | -23.1% 2/12 |
| 2017年 3月期 | 667 12/16 | 362 7/8 | 2,066,200 12/12 | 667億 | 362億 | +18.56% 12/12 | -11.72% 6/16 |
| 2018年 3月期 | 695 1/16 | 537 4/17 | 1,019,500 11/9 | 695億 | 537億 | +9.43% 9/21 | -7.55% 2/14 |
| 2019年 3月期 | 727 4/27 4/26 | 489 12/25 | 1,231,300 5/15 | 727億 | 489億 | +8.7% 9/21 | -21.51% 12/25 |
| 2020年 3月期 | 599 4/2 | 424 3/13 | 1,528,900 3/17 | 599億 | 424億 | +7.69% 3/27 | -9.96% 8/15 |
| 2021年 3月期 | 811 3/29 | 444 4/6 | 1,756,600 3/22 | 778億5600万 | 444億 | +22.21% 3/23 | -6.1% 7/31 |
| 2022年 3月期 | 1,005 3/25 | 778 4/21 | 922,800 5/27 | 964億8000万 | 746億8800万 | +14.28% 12/23 | -7.02% 6/24 |
| 2023年 3月期 | 1,194 2/1 | 801 8/9 | 895,100 10/28 | 1146億2400万 | 768億9600万 | +14.47% 11/25 | -10.8% 2/13 |
| 2024年 3月期 | 1,740 3/27 | 958 4/6 | 951,000 11/6 | 1531億2000万 | 919億6800万 | +22.53% 9/14 | -7.11% 10/4 |
| 最新 | 1,942 2024/9/17 | 330,600 | 1708億9600万 | +0.83% 1,926 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 119%（2.19倍）
- 1987/12/28 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/28 vs 1987/12/28
- 128%（2.28倍）
- 1989/12/29 vs 1988/12/28
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -55%（0.45倍）
- 1991/12/30 vs 1990/12/28
- 41%（1.41倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 31%（1.31倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 66%（1.66倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 78%（1.78倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/09/17 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
207円（1983/03/09） - 837%（9.37倍）
1,942円（9/17）