株価チャート
株価
9/10
- 前日 (9/9)
- 395
- 始値
- 395
- 高値
- 404
- 安値
- 393
- 終値 +0.76%
- 398
- 出来高 +16.27%
- 1,658,600
乖離率
- 株価（5日）
移動平均値 - -1.24%
403 - 株価（25日）
移動平均値 - -5.91%
423 - 出来高（5日）
移動平均値 - -2.72%
1,704,920
2024/04/17～2024/09/10
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 | ||||||||||
| 09/10 | 395 | 404 | 393 | 398 | +0.76% | 1,658,600 | 1588億2595万 | -5.91% | 9.82 | 0.37 |
| 09/09 | 384 | 397 | 378 | 395 | -1.99% | 1,426,500 | 1576億2877万 | -6.4% | 9.75 | 0.37 |
| 09/06 | 407 | 410 | 398 | 403 | -0.98% | 1,429,600 | 1608億2125万 | -5.18% | 9.95 | 0.38 |
| 09/05 | 400 | 413 | 395 | 407 | -1.21% | 1,637,600 | 1624億1749万 | -5.13% | 10.05 | 0.38 |
| 09/04 | 422 | 423 | 411 | 412 | -5.72% | 2,372,300 | 1644億1279万 | -5.07% | 10.17 | 0.38 |
| 09/03 | 430 | 439 | 429 | 437 | +2.1% | 1,265,900 | 1743億8929万 | +0.23% | 10.79 | 0.41 |
| 09/02 | 437 | 437 | 426 | 428 | -0.47% | 839,900 | 1707億9775万 | -2.51% | 10.56 | 0.4 |
| 08/30 | 435 | 436 | 426 | 430 | +0.23% | 1,194,000 | 1715億9587万 | -2.49% | 10.61 | 0.4 |
| 08/29 | 433 | 435 | 426 | 429 | -0.69% | 936,100 | 1711億9681万 | -3.16% | 10.59 | 0.4 |
| 08/28 | 428 | 433 | 425 | 432 | -0.23% | 844,900 | 1723億9399万 | -2.92% | 10.66 | 0.4 |
| 08/27 | 427 | 433 | 424 | 433 | +1.64% | 853,800 | 1727億9305万 | -3.35% | 10.69 | 0.4 |
| 08/26 | 433 | 435 | 426 | 426 | -2.74% | 1,230,000 | 1699億9963万 | -5.54% | 10.51 | 0.4 |
| 08/23 | 438 | 442 | 432 | 438 | 0% | 1,154,900 | 1747億8835万 | -3.52% | 10.81 | 0.41 |
| 08/22 | 451 | 451 | 435 | 438 | -2.67% | 1,907,400 | 1747億8835万 | -4.16% | 10.81 | 0.41 |
| 08/21 | 452 | 456 | 446 | 450 | -1.96% | 1,487,200 | 1795億7708万 | -2.17% | 11.11 | 0.42 |
| 08/20 | 465 | 465 | 454 | 459 | +0.22% | 1,621,500 | 1831億6862万 | -0.86% | 11.33 | 0.43 |
| 08/19 | 460 | 466 | 456 | 458 | -0.43% | 1,607,400 | 1827億6956万 | -1.72% | 11.3 | 0.43 |
| 08/16 | 453 | 460 | 450 | 460 | +4.07% | 2,107,200 | 1835億6768万 | -1.71% | 11.35 | 0.43 |
| 08/15 | 430 | 444 | 428 | 442 | +3.51% | 1,645,400 | 1763億8459万 | -6.16% | 10.91 | 0.41 |
| 08/14 | 421 | 436 | 420 | 427 | +2.64% | 1,739,900 | 1703億9869万 | -9.92% | 10.54 | 0.4 |
| 08/13 | 407 | 416 | 401 | 416 | +3.74% | 1,749,400 | 1660億903万 | -12.97% | 10.27 | 0.39 |
| 08/09 | 401 | 406 | 387 | 401 | +3.08% | 3,664,500 | 1600億2313万 | -16.98% | 9.9 | 0.37 |
| 08/08 | 383 | 402 | 380 | 389 | -2.51% | 3,229,900 | 1552億3440万 | -20.45% | 9.6 | 0.36 |
| 08/07 | 359 | 408 | 351 | 399 | +8.72% | 6,241,600 | 1592億2501万 | -19.39% | 9.85 | 0.37 |
| 08/06 | 382 | 405 | 355 | 367 | -3.67% | 8,181,300 | 1464億5508万 | -26.89% | 9.06 | 0.34 |
| 08/05 | 381 | 396 | 381 | 381 | -17.35% | 3,403,400 | 1520億4192万 | -25.15% | 9.4 | 0.35 |
| 08/02 | 484 | 488 | 456 | 461 | -9.96% | 3,887,800 | 1839億6674万 | -10.49% | 11.38 | 0.43 |
| 08/01 | 515 | 520 | 501 | 512 | -0.58% | 3,230,900 | 2043億1881万 | -1.16% | 12.64 | 0.48 |
| 07/31 | 491 | 515 | 490 | 515 | +6.4% | 3,180,400 | 2055億1599万 | -0.77% | 12.71 | 0.48 |
| 07/30 | 489 | 493 | 480 | 484 | -1.22% | 1,326,900 | 1931億4512万 | -6.92% | 11.95 | 0.45 |
| 07/29 | 483 | 492 | 479 | 490 | +2.3% | 1,193,300 | 1955億3948万 | -5.95% | 12.09 | 0.46 |
| 07/26 | 480 | 489 | 476 | 479 | +0.42% | 1,366,700 | 1911億4982万 | -8.24% | 11.82 | 0.45 |
| 07/25 | 493 | 493 | 477 | 477 | -4.6% | 2,213,700 | 1903億5170万 | -8.97% | 11.77 | 0.44 |
| 07/24 | 509 | 512 | 500 | 500 | -1.77% | 1,184,700 | 1995億3008万 | -4.76% | 12.34 | 0.47 |
| 07/23 | 503 | 511 | 503 | 509 | +1.8% | 1,216,700 | 2031億2163万 | -3.23% | 12.56 | 0.47 |
| 07/22 | 510 | 510 | 500 | 500 | -1.38% | 958,700 | 1995億3008万 | -5.12% | 12.34 | 0.47 |
| 07/19 | 510 | 511 | 501 | 507 | -0.78% | 1,545,700 | 2023億2351万 | -3.98% | 12.51 | 0.47 |
| 07/18 | 512 | 517 | 508 | 511 | -1.16% | 1,345,000 | 2039億1975万 | -3.4% | 12.61 | 0.48 |
| 07/17 | 520 | 525 | 515 | 517 | 0% | 1,234,100 | 2063億1411万 | -2.45% | 12.76 | 0.48 |
| 07/16 | 522 | 524 | 516 | 517 | -0.58% | 1,463,900 | 2063億1411万 | -2.64% | 12.76 | 0.48 |
| 07/12 | 512 | 524 | 510 | 520 | 0% | 1,377,500 | 2075億1129万 | -2.44% | 12.83 | 0.48 |
| 07/11 | 531 | 532 | 518 | 520 | -1.14% | 1,502,400 | 2075億1129万 | -2.8% | 12.83 | 0.48 |
| 07/10 | 526 | 531 | 521 | 526 | -0.19% | 1,348,300 | 2099億565万 | -1.87% | 12.98 | 0.49 |
| 07/09 | 527 | 532 | 523 | 527 | 0% | 1,218,900 | 2103億471万 | -1.86% | 13.01 | 0.49 |
| 07/08 | 533 | 536 | 524 | 527 | -2.23% | 1,712,800 | 2103億471万 | -2.41% | 13.01 | 0.49 |
| 07/05 | 549 | 553 | 539 | 539 | -1.82% | 2,192,000 | 2150億9343万 | -0.74% | 13.3 | 0.5 |
| 07/04 | 552 | 557 | 547 | 549 | 0% | 1,797,300 | 2190億8403万 | +0.73% | 13.55 | 0.51 |
| 07/03 | 562 | 569 | 547 | 549 | -3.35% | 4,093,200 | 2190億8403万 | +0.73% | 13.55 | 0.51 |
| 07/02 | 562 | 573 | 558 | 568 | +3.27% | 3,915,800 | 2266億6618万 | +4.22% | 14.02 | 0.53 |
| 07/01 | 540 | 554 | 528 | 550 | +3.38% | 2,749,700 | 2194億8309万 | +0.92% | 13.58 | 0.51 |
| 06/28 | 532 | 537 | 530 | 532 | 0% | 1,926,200 | 2123億1万 | -2.39% | 13.13 | 0.5 |
| 06/27 | 535 | 540 | 528 | 532 | -0.37% | 1,723,400 | 2123億1万 | -2.39% | 13.13 | 0.5 |
| 06/26 | 532 | 537 | 530 | 534 | +0.38% | 1,387,700 | 2130億9813万 | -2.2% | 13.18 | 0.5 |
| 06/25 | 525 | 536 | 524 | 532 | +2.5% | 1,904,800 | 2123億1万 | -2.92% | 13.13 | 0.5 |
| 06/24 | 515 | 523 | 511 | 519 | +0.97% | 1,431,100 | 2071億1223万 | -5.64% | 12.81 | 0.49 |
| 06/21 | 521 | 524 | 514 | 514 | -0.19% | 2,460,200 | 2051億1693万 | -6.88% | 12.69 | 0.48 |
| 06/20 | 515 | 516 | 503 | 515 | -0.58% | 1,693,900 | 2055億1599万 | -7.04% | 12.71 | 0.48 |
| 06/19 | 516 | 527 | 516 | 518 | -0.38% | 1,380,100 | 2067億1317万 | -6.5% | 12.79 | 0.49 |
| 06/18 | 531 | 532 | 516 | 520 | -1.7% | 1,558,700 | 2075億1129万 | -5.97% | 12.83 | 0.49 |
| 06/17 | 531 | 538 | 528 | 529 | -0.38% | 1,326,700 | 2111億283万 | -3.99% | 13.06 | 0.5 |
| 06/14 | 519 | 538 | 516 | 531 | +0.76% | 2,669,300 | 2119億95万 | -3.1% | 13.11 | 0.5 |
| 06/13 | 550 | 550 | 526 | 527 | -3.3% | 2,074,200 | 2103億471万 | -3.3% | 13.01 | 0.49 |
| 06/12 | 544 | 549 | 538 | 545 | -0.37% | 1,797,100 | 2174億8779万 | +0.37% | 13.45 | 0.51 |
| 06/11 | 558 | 561 | 546 | 547 | -1.97% | 2,465,400 | 2182億8591万 | +1.48% | 13.5 | 0.51 |
| 06/10 | 560 | 564 | 550 | 558 | +0.36% | 2,468,900 | 2226億7557万 | +4.3% | 13.77 | 0.52 |
| 06/07 | 558 | 574 | 556 | 556 | 0% | 2,226,200 | 2218億7745万 | +4.91% | 13.72 | 0.52 |
| 06/06 | 560 | 563 | 545 | 556 | -0.18% | 3,197,700 | 2218億7745万 | +5.7% | 13.72 | 0.52 |
| 06/05 | 585 | 585 | 552 | 557 | -6.39% | 5,326,500 | 2222億7651万 | +6.7% | 13.75 | 0.52 |
| 06/04 | 611 | 619 | 592 | 595 | -2.94% | 4,607,600 | 2374億4080万 | +14.86% | 14.69 | 0.56 |
| 06/03 | 612 | 627 | 607 | 613 | +5.33% | 4,691,300 | 2446億2388万 | +19.73% | 15.13 | 0.57 |
| 05/31 | 562 | 587 | 559 | 582 | +4.86% | 4,303,200 | 2322億5302万 | +15.02% | 14.37 | 0.55 |
| 05/30 | 544 | 559 | 543 | 555 | +1.46% | 2,264,800 | 2214億7839万 | +10.56% | 13.7 | 0.52 |
| 05/29 | 558 | 569 | 547 | 547 | -0.73% | 2,761,800 | 2182億8591万 | +10.06% | 13.5 | 0.51 |
| 05/28 | 550 | 561 | 546 | 551 | +0.18% | 1,928,800 | 2198億8215万 | +11.76% | 13.6 | 0.52 |
| 05/27 | 548 | 551 | 538 | 550 | +0.18% | 2,101,700 | 2194億8309万 | +12.47% | 13.58 | 0.52 |
| 05/24 | 552 | 560 | 549 | 549 | -2.31% | 1,691,100 | 2190億8403万 | +13.43% | 13.55 | 0.51 |
| 05/23 | 580 | 582 | 554 | 562 | -2.77% | 2,502,800 | 2242億7182万 | +17.08% | 13.87 | 0.53 |
| 05/22 | 570 | 592 | 569 | 578 | +0.7% | 4,308,500 | 2306億5678万 | +21.68% | 14.27 | 0.54 |
| 05/21 | 574 | 583 | 565 | 574 | +1.06% | 3,027,300 | 2290億6054万 | +21.87% | 14.17 | 0.54 |
| 05/20 | 563 | 574 | 559 | 568 | +2.16% | 4,433,200 | 2266億6618万 | +22.15% | 14.02 | 0.53 |
| 05/17 | 527 | 560 | 525 | 556 | +7.34% | 5,897,000 | 2218億7745万 | +20.87% | 13.72 | 0.52 |
| 05/16 | 506 | 521 | 492 | 518 | +2.57% | 4,317,100 | 2067億1317万 | +13.85% | 12.79 | 0.49 |
| 05/15 | 485 | 515 | 482 | 505 | +10.5% | 8,683,800 | 2015億2539万 | +11.73% | 12.46 | 0.47 |
| 05/14 | 461 | 462 | 452 | 457 | -1.3% | 2,077,800 | 1823億7050万 | +1.56% | 11.28 | 0.43 |
| 05/13 | 464 | 468 | 460 | 463 | -0.22% | 2,093,800 | 1847億6486万 | +3.12% | 11.43 | 0.43 |
| 05/10 | 459 | 468 | 458 | 464 | +1.09% | 1,421,200 | 1851億6392万 | +3.57% | 11.45 | 0.43 |
| 05/09 | 452 | 459 | 451 | 459 | +1.32% | 1,134,000 | 1831億6862万 | +2.68% | 11.33 | 0.43 |
| 05/08 | 450 | 454 | 444 | 453 | +1.12% | 1,395,800 | 1807億7426万 | +1.8% | 11.18 | 0.42 |
| 05/07 | 447 | 454 | 443 | 448 | +0.45% | 1,137,800 | 1787億7896万 | +0.67% | 11.06 | 0.42 |
| 05/02 | 448 | 450 | 441 | 446 | -0.89% | 1,265,900 | 1779億8083万 | +0.22% | 11.01 | 0.42 |
| 05/01 | 448 | 454 | 444 | 450 | -1.1% | 1,618,900 | 1795億7708万 | +1.12% | 11.11 | 0.42 |
| 04/30 | 446 | 463 | 444 | 455 | -0.44% | 1,580,700 | 1815億7238万 | +2.25% | 11.23 | 0.43 |
| 04/26 | 451 | 466 | 449 | 457 | +1.11% | 2,601,600 | 1823億7050万 | +2.7% | 11.28 | 0.43 |
| 04/25 | 458 | 460 | 452 | 452 | -1.74% | 1,283,600 | 1803億7520万 | +1.57% | 11.16 | 0.42 |
| 04/24 | 465 | 469 | 459 | 460 | -0.43% | 1,885,000 | 1835億6768万 | +3.37% | 11.35 | 0.43 |
| 04/23 | 458 | 473 | 456 | 462 | +1.99% | 2,733,200 | 1843億6580万 | +4.05% | 11.4 | 0.43 |
| 04/22 | 447 | 453 | 441 | 453 | +3.19% | 2,381,900 | 1807億7426万 | +2.03% | 11.18 | 0.42 |
| 04/19 | 443 | 450 | 435 | 439 | -1.57% | 2,658,200 | 1751億8741万 | -0.9% | 10.84 | 0.41 |
| 04/18 | 431 | 448 | 431 | 446 | +4.69% | 2,106,900 | 1779億8083万 | +0.45% | 11.01 | 0.42 |
| 04/17 | 439 | 439 | 418 | 426 | -2.96% | 2,350,900 | 1699億9963万 | -4.05% | 10.51 | 0.4 |
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 | |
| 2013年 3月期 | 355 2/5 | 171 10/11 10/10 | 2,636,400 2/1 | 1302億4879万 | 627億3955万 | +26.27% 2/4 | -6.95% 4/2 |
| 2014年 3月期 | 460 10/23 | 282 4/2 | 4,434,500 12/18 | 1687億7308万 | 1034億6523万 | +15.88% 7/3 | -14.29% 2/4 |
| 2015年 3月期 | 488 2/19 | 368 10/17 | 2,275,400 11/4 | 1947億4136万 | 1468億5414万 | +13.75% 11/7 | -12.04% 10/17 |
| 2016年 3月期 | 571 7/16 | 270 2/12 | 3,129,600 2/23 | 2278億6336万 | 1077億4624万 | +11.92% 5/18 | -23.83% 2/12 |
| 2017年 3月期 | 515 12/16 | 250 4/8 | 3,121,800 10/28 | 2055億1599万 | 997億6504万 | +16.22% 7/29 | -11.15% 4/6 |
| 2018年 3月期 | 441 5/8 | 318 9/8 | 3,917,300 8/30 | 1759億8553万 | 1269億113万 | +9.83% 1/10 | -9.38% 2/13 |
| 2019年 3月期 | 421 7/31 | 275 12/25 | 2,101,700 9/14 | 1680億433万 | 1097億4154万 | +10.62% 5/14 | -10.56% 12/25 |
| 2020年 3月期 | 296 4/5 | 153 3/13 | 3,925,400 9/20 | 1181億2181万 | 610億5620万 | +14.13% 3/27 | -22.75% 3/13 |
| 2021年 3月期 | 352 3/19 | 172 4/6 4/3 | 2,708,500 3/19 | 1404億6918万 | 686億3835万 | +25.31% 3/19 | -9.6% 4/21 |
| 2022年 3月期 | 319 4/5 4/1 | 222 11/22 | 1,367,500 11/19 | 1273億19万 | 885億9135万 | +7.8% 9/14 | -11.8% 3/8 |
| 2023年 3月期 | 334 3/9 | 210 6/24 | 3,733,600 3/14 | 1332億8609万 | 838億263万 | +13.1% 1/13 | -10.33% 3/20 |
| 2024年 3月期 | 496 3/8 | 257 6/1 5/31 | 6,966,100 3/11 | 1979億3384万 | 1025億5846万 | +27.15% 3/8 | -8.26% 2/15 |
| 最新 | 398 2024/9/10 | 1,658,600 | 1588億2595万 | -5.91% 423 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/09/10 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
153円（2020/03/13） - 160%（2.6倍）
398円（9/10）