株価チャート
株価
9/18
- 前日 (9/17)
- 376
- 始値
- 379
- 高値
- 383
- 安値
- 375
- 終値 +0.27%
- 377
- 出来高 -36.94%
- 540,900
乖離率
- 株価（5日）
移動平均値 - 0%
377 - 株価（25日）
移動平均値 - -4.07%
393 - 出来高（5日）
移動平均値 - -28.35%
754,940
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 | 379 | 383 | 375 | 377 | +0.27% | 540,900 | 729億6194万 | -4.07% | 5.51 | 0.26 |
| 09/17 | 382 | 383 | 366 | 376 | -0.27% | 857,800 | 727億6841万 | -4.57% | 5.49 | 0.26 |
| 09/13 | 383 | 385 | 377 | 377 | -1.05% | 733,200 | 729億6194万 | -4.31% | 5.51 | 0.26 |
| 09/12 | 382 | 384 | 376 | 381 | +1.87% | 572,700 | 737億3607万 | -3.05% | 5.57 | 0.27 |
| 09/11 | 385 | 386 | 374 | 374 | -3.61% | 1,070,100 | 723億8134万 | -4.83% | 5.47 | 0.26 |
| 09/10 | 391 | 395 | 388 | 388 | -0.51% | 480,500 | 750億9080万 | -1.27% | 5.67 | 0.27 |
| 09/09 | 392 | 394 | 384 | 390 | -2.01% | 604,200 | 754億7787万 | -0.26% | 5.7 | 0.27 |
| 09/06 | 402 | 404 | 397 | 398 | -0.5% | 461,600 | 770億2613万 | +1.53% | 5.82 | 0.28 |
| 09/05 | 395 | 406 | 391 | 400 | +0.25% | 630,600 | 774億1320万 | +1.78% | 5.85 | 0.28 |
| 09/04 | 410 | 415 | 396 | 399 | -3.62% | 922,900 | 772億1967万 | +1.01% | 5.83 | 0.28 |
| 09/03 | 407 | 414 | 405 | 414 | +2.73% | 627,300 | 801億2266万 | +4.81% | 6.05 | 0.29 |
| 09/02 | 402 | 405 | 395 | 403 | +1% | 582,800 | 779億9380万 | +1.77% | 5.89 | 0.28 |
| 08/30 | 397 | 402 | 391 | 399 | +1.27% | 868,400 | 772億1967万 | +0.76% | 5.83 | 0.28 |
| 08/29 | 396 | 396 | 392 | 394 | +0.25% | 662,700 | 762億5200万 | -0.51% | 5.76 | 0.27 |
| 08/28 | 396 | 396 | 390 | 393 | -1.5% | 599,800 | 760億5847万 | -1.01% | 5.74 | 0.27 |
| 08/27 | 392 | 399 | 391 | 399 | +2.31% | 526,700 | 772億1967万 | +0.25% | 5.83 | 0.28 |
| 08/26 | 397 | 397 | 388 | 390 | -1.52% | 533,600 | 754億7787万 | -2.26% | 5.7 | 0.27 |
| 08/23 | 394 | 396 | 391 | 396 | 0% | 321,500 | 766億3907万 | -1% | 5.79 | 0.28 |
| 08/22 | 399 | 399 | 392 | 396 | -0.5% | 423,900 | 766億3907万 | -1.25% | 5.79 | 0.28 |
| 08/21 | 398 | 400 | 392 | 398 | -0.5% | 327,800 | 770億2613万 | -1% | 5.82 | 0.28 |
| 08/20 | 400 | 402 | 398 | 400 | +0.76% | 589,200 | 774億1320万 | -0.74% | 5.85 | 0.28 |
| 08/19 | 403 | 403 | 397 | 397 | -1.73% | 444,000 | 768億3260万 | -1.73% | 5.8 | 0.28 |
| 08/16 | 399 | 407 | 398 | 404 | +2.8% | 799,900 | 781億8733万 | 0% | 5.9 | 0.28 |
| 08/15 | 394 | 398 | 391 | 393 | -0.25% | 399,000 | 760億5847万 | -2.72% | 5.74 | 0.27 |
| 08/14 | 390 | 396 | 387 | 394 | +2.34% | 572,600 | 762億5200万 | -2.72% | 5.76 | 0.27 |
| 08/13 | 370 | 387 | 366 | 385 | +1.85% | 569,700 | 745億1020万 | -5.17% | 5.63 | 0.27 |
| 08/09 | 375 | 380 | 373 | 378 | +3% | 1,049,000 | 731億5547万 | -7.13% | 5.52 | 0.26 |
| 08/08 | 373 | 381 | 366 | 367 | -2.91% | 1,375,500 | 710億2661万 | -10.05% | 5.36 | 0.26 |
| 08/07 | 366 | 386 | 362 | 378 | +1.07% | 1,445,500 | 731億5547万 | -8.03% | 5.52 | 0.26 |
| 08/06 | 371 | 386 | 365 | 374 | +7.78% | 1,239,800 | 723億8134万 | -9.44% | 5.47 | 0.26 |
| 08/05 | 376 | 376 | 340 | 347 | -13.03% | 2,764,500 | 671億5595万 | -16.39% | 5.07 | 0.24 |
| 08/02 | 418 | 419 | 399 | 399 | -8.06% | 2,175,800 | 772億1967万 | -4.55% | 5.83 | 0.28 |
| 08/01 | 433 | 438 | 427 | 434 | 0% | 859,600 | 839億9332万 | +3.83% | 6.34 | 0.3 |
| 07/31 | 418 | 434 | 416 | 434 | +4.33% | 782,800 | 839億9332万 | +3.83% | 6.34 | 0.3 |
| 07/30 | 417 | 422 | 414 | 416 | -1.42% | 471,200 | 805億973万 | -0.24% | 6.08 | 0.29 |
| 07/29 | 416 | 422 | 414 | 422 | +2.93% | 1,020,700 | 816億7093万 | +1.2% | 6.17 | 0.29 |
| 07/26 | 408 | 413 | 407 | 410 | +0.24% | 521,500 | 793億4853万 | -1.44% | 5.99 | 0.29 |
| 07/25 | 411 | 413 | 407 | 409 | -1.21% | 1,198,900 | 791億5500万 | -1.68% | 5.98 | 0.29 |
| 07/24 | 418 | 425 | 413 | 414 | -0.96% | 1,039,300 | 801億2266万 | -0.24% | 6.05 | 0.29 |
| 07/23 | 419 | 419 | 413 | 418 | -0.48% | 704,100 | 808億9679万 | +0.72% | 6.11 | 0.29 |
| 07/22 | 424 | 424 | 415 | 420 | -0.71% | 485,000 | 812億8386万 | +1.45% | 6.14 | 0.29 |
| 07/19 | 427 | 428 | 417 | 423 | -0.47% | 613,200 | 818億6446万 | +2.42% | 6.18 | 0.3 |
| 07/18 | 416 | 429 | 416 | 425 | +1.19% | 792,900 | 822億5152万 | +3.16% | 6.21 | 0.3 |
| 07/17 | 417 | 423 | 416 | 420 | +1.69% | 773,400 | 812億8386万 | +2.19% | 6.14 | 0.29 |
| 07/16 | 415 | 417 | 413 | 413 | -0.48% | 402,500 | 799億2913万 | +0.49% | 6.04 | 0.29 |
| 07/12 | 411 | 416 | 408 | 415 | +0.48% | 458,300 | 803億1619万 | +0.97% | 6.06 | 0.29 |
| 07/11 | 413 | 416 | 411 | 413 | +0.98% | 512,200 | 799億2913万 | +0.49% | 6.04 | 0.29 |
| 07/10 | 412 | 414 | 406 | 409 | 0% | 447,600 | 791億5500万 | -0.24% | 5.98 | 0.29 |
| 07/09 | 407 | 412 | 405 | 409 | +0.25% | 613,900 | 791億5500万 | -0.24% | 5.98 | 0.29 |
| 07/08 | 413 | 415 | 408 | 408 | -1.21% | 495,500 | 789億6146万 | -0.49% | 5.96 | 0.28 |
| 07/05 | 422 | 422 | 413 | 413 | -1.9% | 568,700 | 799億2913万 | +0.49% | 6.04 | 0.29 |
| 07/04 | 421 | 422 | 417 | 421 | 0% | 302,700 | 814億7739万 | +2.43% | 6.15 | 0.29 |
| 07/03 | 423 | 423 | 417 | 421 | -1.17% | 713,300 | 814億7739万 | +2.43% | 6.15 | 0.29 |
| 07/02 | 425 | 428 | 422 | 426 | +0.47% | 800,900 | 824億4506万 | +3.9% | 6.22 | 0.3 |
| 07/01 | 426 | 426 | 415 | 424 | +0.47% | 680,700 | 820億5799万 | +3.67% | 6.2 | 0.3 |
| 06/28 | 420 | 425 | 420 | 422 | +0.24% | 590,600 | 816億7093万 | +3.43% | 6.17 | 0.29 |
| 06/27 | 416 | 422 | 416 | 421 | +0.24% | 545,500 | 814億7739万 | +3.44% | 6.15 | 0.29 |
| 06/26 | 422 | 425 | 419 | 420 | 0% | 576,000 | 812億8386万 | +3.19% | 6.14 | 0.29 |
| 06/25 | 416 | 431 | 413 | 420 | +2.19% | 1,579,200 | 812億8386万 | +3.45% | 6.14 | 0.29 |
| 06/24 | 402 | 411 | 401 | 411 | +3.79% | 1,284,900 | 795億4206万 | +1.23% | 6.01 | 0.29 |
| 06/21 | 402 | 402 | 396 | 396 | -0.75% | 960,800 | 766億3907万 | -2.46% | 5.79 | 0.28 |
| 06/20 | 398 | 400 | 395 | 399 | +0.25% | 1,037,000 | 772億1967万 | -1.72% | 5.83 | 0.28 |
| 06/19 | 397 | 401 | 397 | 398 | 0% | 1,234,400 | 770億2613万 | -1.97% | 5.82 | 0.28 |
| 06/18 | 402 | 403 | 398 | 398 | +0.25% | 505,700 | 770億2613万 | -1.97% | 5.82 | 0.28 |
| 06/17 | 405 | 405 | 396 | 397 | -1.49% | 824,300 | 768億3260万 | -2.46% | 5.8 | 0.28 |
| 06/14 | 396 | 404 | 394 | 403 | +0.5% | 1,289,800 | 779億9380万 | -1.23% | 5.89 | 0.28 |
| 06/13 | 409 | 410 | 400 | 401 | -1.96% | 463,000 | 776億673万 | -1.96% | 5.86 | 0.28 |
| 06/12 | 408 | 411 | 405 | 409 | +0.25% | 378,900 | 791億5500万 | -0.24% | 5.98 | 0.29 |
| 06/11 | 411 | 413 | 407 | 408 | -0.73% | 672,400 | 789億6146万 | -0.49% | 5.96 | 0.28 |
| 06/10 | 407 | 411 | 406 | 411 | +1.48% | 547,000 | 795億4206万 | +0.24% | 6.01 | 0.29 |
| 06/07 | 408 | 412 | 405 | 405 | -0.98% | 499,400 | 783億8086万 | -1.22% | 5.92 | 0.28 |
| 06/06 | 404 | 410 | 402 | 409 | +0.99% | 1,432,700 | 791億5500万 | -0.24% | 5.98 | 0.29 |
| 06/05 | 405 | 409 | 403 | 405 | -1.46% | 1,350,200 | 783億8086万 | -1.46% | 5.92 | 0.28 |
| 06/04 | 419 | 422 | 408 | 411 | -2.38% | 946,300 | 795億4206万 | 0% | 6.01 | 0.29 |
| 06/03 | 429 | 430 | 420 | 421 | -1.41% | 896,800 | 814億7739万 | +2.43% | 6.15 | 0.29 |
| 05/31 | 407 | 427 | 407 | 427 | +5.96% | 2,586,200 | 826億3859万 | +3.89% | 6.24 | 0.3 |
| 05/30 | 397 | 404 | 395 | 403 | +0.75% | 1,100,400 | 779億9380万 | -1.95% | 5.89 | 0.28 |
| 05/29 | 406 | 408 | 400 | 400 | -1.23% | 1,129,200 | 774億1320万 | -2.68% | 5.85 | 0.28 |
| 05/28 | 406 | 408 | 405 | 405 | -0.25% | 908,400 | 783億8086万 | -1.46% | 5.92 | 0.28 |
| 05/27 | 403 | 406 | 400 | 406 | +1% | 583,600 | 785億7440万 | -1.46% | 5.93 | 0.28 |
| 05/24 | 402 | 406 | 400 | 402 | -1.23% | 607,000 | 778億27万 | -2.43% | 5.87 | 0.28 |
| 05/23 | 407 | 407 | 401 | 407 | +0.25% | 977,900 | 787億6793万 | -1.21% | 5.95 | 0.28 |
| 05/22 | 408 | 410 | 405 | 406 | 0% | 747,500 | 785億7440万 | -1.46% | 5.93 | 0.28 |
| 05/21 | 409 | 412 | 406 | 406 | -0.73% | 774,300 | 785億7440万 | -1.69% | 5.93 | 0.28 |
| 05/20 | 407 | 411 | 407 | 409 | +0.49% | 527,500 | 791億5500万 | -0.97% | 5.98 | 0.29 |
| 05/17 | 404 | 409 | 402 | 407 | +1.75% | 1,367,100 | 787億6793万 | -1.45% | 5.95 | 0.28 |
| 05/16 | 403 | 403 | 398 | 400 | -0.74% | 1,188,700 | 774億1320万 | -3.38% | 5.85 | 0.28 |
| 05/15 | 405 | 410 | 399 | 403 | -4.28% | 2,102,700 | 779億9380万 | -2.66% | 5.89 | 0.28 |
| 05/14 | 421 | 424 | 417 | 421 | -0.94% | 514,900 | 814億7739万 | +1.69% | 6.15 | 0.29 |
| 05/13 | 418 | 428 | 417 | 425 | +1.92% | 851,600 | 822億5152万 | +2.66% | 6.21 | 0.3 |
| 05/10 | 419 | 421 | 414 | 417 | -0.24% | 1,014,500 | 807億326万 | +0.97% | 6.09 | 0.29 |
| 05/09 | 417 | 419 | 414 | 418 | +0.97% | 371,700 | 808億9679万 | +1.21% | 6.11 | 0.29 |
| 05/08 | 411 | 415 | 409 | 414 | +0.49% | 426,300 | 801億2266万 | +0.24% | 6.05 | 0.29 |
| 05/07 | 413 | 414 | 408 | 412 | -0.24% | 503,400 | 797億3560万 | -0.24% | 6.02 | 0.29 |
| 05/02 | 414 | 415 | 408 | 413 | -0.24% | 764,200 | 799億2913万 | 0% | 6.04 | 0.29 |
| 05/01 | 414 | 417 | 409 | 414 | -0.72% | 432,800 | 801億2266万 | 0% | 6.05 | 0.29 |
| 04/30 | 411 | 418 | 409 | 417 | +0.48% | 585,100 | 807億326万 | +0.72% | 6.09 | 0.29 |
| 04/26 | 411 | 417 | 409 | 415 | +0.97% | 785,000 | 803億1619万 | +0.24% | 6.06 | 0.29 |
| 04/25 | 416 | 417 | 411 | 411 | -1.44% | 785,800 | 795億4206万 | -0.96% | 6.01 | 0.29 |
| 04/24 | 420 | 422 | 415 | 417 | -0.71% | 597,800 | 807億326万 | +0.24% | 6.09 | 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 | |
| 2011年 3月期 | 375 1/25 | 240 3/15 | 2,070,800 7/22 | - | - | +20.78% 10/18 | -23.54% 3/15 |
| 2012年 3月期 | 404 3/30 3/19 | 256 5/16 | 396,400 6/30 | 617億5140万 | 391億2960万 | +13.82% 6/30 | -7.85% 5/16 |
| 2013年 3月期 | 433 3/5 | 285 6/4 | 598,200 3/8 | 661億8405万 | 435億6225万 | +11.07% 12/20 | -15% 5/28 |
| 2014年 3月期 | 444 1/7 | 325 6/17 | 719,800 3/25 | 676億8109万 | 496億7625万 | +13.87% 4/3 | -15.65% 5/23 |
| 2015年 3月期 | 589 3/17 3/16 | 394 5/16 | 670,000 11/4 | 897億8414万 | 600億5934万 | +12.22% 11/18 | -10.99% 10/17 |
| 2016年 3月期 | 612 4/23 | 317 2/24 2/10 | 613,200 6/2 | 932億9015万 | 483億2185万 | +8.68% 3/15 | -19.83% 2/10 |
| 2017年 3月期 | 666 2/16 2/14 | 289 4/11 | 1,510,000 10/28 | 1090億4345万 | 473億1765万 | +17.38% 8/1 | -10.17% 6/24 |
| 2018年 3月期 | 626 1/10 | 445 3/26 | 1,050,500 9/13 | 1024億9429万 | 728億5936万 | +12.43% 12/12 | -14.93% 2/15 |
| 2019年 3月期 | 532 5/18 | 373 12/25 | 710,000 7/31 | 871億378万 | 610億7088万 | +11% 8/1 | -17.32% 12/25 |
| 2020年 3月期 | 447 12/10 | 256 3/13 | 831,700 3/27 | 731億8682万 | 419億1460万 | +23.01% 3/30 | -17.48% 3/9 |
| 2021年 3月期 | 397 4/20 | 299 1/22 | 1,099,900 3/19 | 650億37万 | 489億5494万 | +8.94% 3/22 | -8.57% 12/23 |
| 2022年 3月期 | 378 2/17 | 288 7/9 | 742,200 3/18 | 618億8952万 | 471億5392万 | +11% 2/16 | -7.62% 3/8 |
| 2023年 3月期 | 416 3/9 | 302 7/6 | 1,046,700 3/14 | 681億1122万 | 494億4613万 | +13.94% 1/13 | -11.79% 3/14 |
| 2024年 3月期 | 537 11/2 | 345 4/6 | 13,373,300 12/21 | 879億2242万 | 564億8647万 | +13.76% 9/19 | -20.36% 12/8 |
| 最新 | 377 2024/9/18 | 540,900 | 729億6194万 | -4.07% 393 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/09/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
240円（2011/03/15） - 57%（1.57倍）
377円（9/18）