株価チャート
株価
9/18
- 前日 (9/17)
- 320
- 始値
- 324
- 高値
- 326
- 安値
- 319
- 終値 +1.25%
- 324
- 出来高 -11.95%
- 1,092,100
乖離率
- 株価（5日）
移動平均値 - +1.25%
320 - 株価（25日）
移動平均値 - -7.95%
352 - 出来高（5日）
移動平均値 - -10.01%
1,213,640
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 | 324 | 326 | 319 | 324 | +1.25% | 1,092,100 | 910億4679万 | -7.95% | 8.26 | 0.38 |
| 09/17 | 323 | 327 | 315 | 320 | -0.31% | 1,240,300 | 899億2276万 | -9.6% | 8.16 | 0.37 |
| 09/13 | 322 | 326 | 321 | 321 | 0% | 1,154,200 | 902億377万 | -9.58% | 8.18 | 0.37 |
| 09/12 | 322 | 324 | 318 | 321 | +1.58% | 953,600 | 902億377万 | -9.83% | 8.18 | 0.37 |
| 09/11 | 324 | 324 | 315 | 316 | -3.66% | 1,628,000 | 887億9872万 | -11.48% | 8.06 | 0.37 |
| 09/10 | 330 | 334 | 327 | 328 | 0% | 1,068,200 | 921億7083万 | -8.38% | 8.36 | 0.38 |
| 09/09 | 328 | 332 | 326 | 328 | -3.81% | 1,692,800 | 921億7083万 | -8.12% | 8.36 | 0.38 |
| 09/06 | 347 | 348 | 338 | 341 | -0.87% | 1,153,300 | 958億2394万 | -4.75% | 8.69 | 0.4 |
| 09/05 | 343 | 352 | 341 | 344 | -1.71% | 1,190,900 | 966億6696万 | -4.71% | 8.77 | 0.4 |
| 09/04 | 355 | 359 | 350 | 350 | -4.37% | 1,724,800 | 983億5302万 | -3.58% | 8.92 | 0.41 |
| 09/03 | 363 | 368 | 362 | 366 | +1.67% | 1,053,700 | 1028億4915万 | +0.55% | 9.33 | 0.43 |
| 09/02 | 363 | 365 | 358 | 360 | -0.28% | 937,200 | 1011億6310万 | -1.1% | 9.18 | 0.42 |
| 08/30 | 361 | 363 | 357 | 361 | +0.28% | 1,683,200 | 1014億4411万 | -1.1% | 9.2 | 0.42 |
| 08/29 | 363 | 363 | 359 | 360 | -0.55% | 1,031,800 | 1011億6310万 | -1.37% | 9.18 | 0.42 |
| 08/28 | 364 | 364 | 361 | 362 | -0.55% | 763,000 | 1017億2512万 | -1.09% | 9.23 | 0.42 |
| 08/27 | 365 | 365 | 361 | 364 | 0% | 787,500 | 1022億8714万 | -0.55% | 9.28 | 0.42 |
| 08/26 | 373 | 373 | 362 | 364 | -2.41% | 1,187,700 | 1022億8714万 | -0.82% | 9.28 | 0.42 |
| 08/23 | 368 | 373 | 366 | 373 | +1.08% | 855,400 | 1048億1621万 | +1.63% | 9.51 | 0.43 |
| 08/22 | 372 | 372 | 363 | 369 | -0.81% | 927,100 | 1036億9218万 | +0.27% | 9.41 | 0.43 |
| 08/21 | 366 | 372 | 365 | 372 | -0.27% | 759,100 | 1045億3521万 | +0.81% | 9.48 | 0.43 |
| 08/20 | 380 | 380 | 370 | 373 | -0.53% | 1,187,100 | 1048億1621万 | +1.08% | 9.51 | 0.43 |
| 08/19 | 376 | 381 | 373 | 375 | -1.06% | 867,600 | 1053億7823万 | +1.35% | 9.56 | 0.44 |
| 08/16 | 380 | 383 | 375 | 379 | +2.43% | 1,286,900 | 1065億227万 | +2.43% | 9.66 | 0.44 |
| 08/15 | 368 | 372 | 365 | 370 | +1.65% | 877,400 | 1039億7319万 | 0% | 9.43 | 0.43 |
| 08/14 | 365 | 373 | 362 | 364 | +0.28% | 1,136,200 | 1022億8714万 | -1.89% | 9.28 | 0.42 |
| 08/13 | 355 | 363 | 350 | 363 | +3.13% | 1,228,900 | 1020億613万 | -2.42% | 9.25 | 0.42 |
| 08/09 | 354 | 361 | 346 | 352 | +2.62% | 1,658,600 | 989億1503万 | -5.63% | 8.97 | 0.41 |
| 08/08 | 342 | 353 | 340 | 343 | -2% | 1,706,600 | 963億8596万 | -8.53% | 8.74 | 0.4 |
| 08/07 | 323 | 357 | 320 | 350 | +5.74% | 2,086,700 | 983億5302万 | -7.16% | 8.92 | 0.41 |
| 08/06 | 329 | 343 | 322 | 331 | +8.52% | 3,074,600 | 930億1385万 | -12.66% | 8.44 | 0.39 |
| 08/05 | 345 | 348 | 296 | 305 | -17.34% | 4,592,700 | 857億763万 | -19.95% | 7.77 | 0.35 |
| 08/02 | 384 | 386 | 369 | 369 | -9.11% | 3,441,500 | 1036億9218万 | -4.16% | 9.41 | 0.43 |
| 08/01 | 397 | 407 | 396 | 406 | +4.1% | 5,050,300 | 1140億8950万 | +5.18% | 10.35 | 0.47 |
| 07/31 | 377 | 390 | 376 | 390 | +3.72% | 2,199,300 | 1095億9336万 | +1.04% | 9.94 | 0.45 |
| 07/30 | 376 | 379 | 373 | 376 | -1.05% | 1,093,600 | 1056億5924万 | -2.59% | 9.58 | 0.44 |
| 07/29 | 373 | 380 | 370 | 380 | +3.26% | 1,144,600 | 1067億8328万 | -1.55% | 9.69 | 0.44 |
| 07/26 | 368 | 372 | 364 | 368 | -0.27% | 1,227,300 | 1034億1117万 | -4.66% | 9.38 | 0.43 |
| 07/25 | 373 | 373 | 366 | 369 | -1.6% | 2,008,700 | 1036億9218万 | -4.65% | 9.41 | 0.43 |
| 07/24 | 381 | 384 | 375 | 375 | -1.57% | 1,097,700 | 1053億7823万 | -3.1% | 9.56 | 0.44 |
| 07/23 | 376 | 382 | 375 | 381 | +1.6% | 1,531,100 | 1070億6428万 | -1.8% | 9.71 | 0.44 |
| 07/22 | 382 | 382 | 375 | 375 | -1.06% | 1,287,400 | 1053億7823万 | -3.35% | 9.56 | 0.44 |
| 07/19 | 389 | 389 | 377 | 379 | -2.07% | 1,873,500 | 1065億227万 | -2.57% | 9.66 | 0.44 |
| 07/18 | 383 | 388 | 381 | 387 | +0.52% | 1,234,500 | 1087億5034万 | -0.51% | 9.87 | 0.45 |
| 07/17 | 390 | 391 | 385 | 385 | -0.52% | 1,043,000 | 1081億8832万 | -1.03% | 9.81 | 0.45 |
| 07/16 | 386 | 390 | 385 | 387 | +1.04% | 1,138,900 | 1087億5034万 | -0.77% | 9.87 | 0.45 |
| 07/12 | 383 | 387 | 382 | 383 | -1.03% | 756,900 | 1076億2630万 | -2.05% | 9.76 | 0.45 |
| 07/11 | 389 | 390 | 384 | 387 | +0.26% | 782,100 | 1087億5034万 | -1.28% | 9.87 | 0.45 |
| 07/10 | 385 | 388 | 382 | 386 | +0.52% | 789,600 | 1084億6933万 | -1.53% | 9.84 | 0.45 |
| 07/09 | 384 | 386 | 381 | 384 | -0.26% | 1,067,300 | 1079億731万 | -2.29% | 9.79 | 0.45 |
| 07/08 | 386 | 387 | 382 | 385 | -0.77% | 1,176,600 | 1081億8832万 | -2.28% | 9.81 | 0.45 |
| 07/05 | 395 | 395 | 388 | 388 | -2.02% | 1,415,100 | 1090億3134万 | -2.27% | 9.89 | 0.45 |
| 07/04 | 395 | 396 | 392 | 396 | +0.25% | 866,200 | 1112億7941万 | -0.5% | 10.09 | 0.46 |
| 07/03 | 399 | 400 | 391 | 395 | -0.75% | 1,816,000 | 1109億9840万 | -1% | 10.07 | 0.46 |
| 07/02 | 400 | 403 | 397 | 398 | -0.5% | 1,564,500 | 1118億4143万 | -0.25% | 10.15 | 0.46 |
| 07/01 | 404 | 404 | 398 | 400 | 0% | 1,262,300 | 1124億345万 | 0% | 10.2 | 0.47 |
| 06/28 | 397 | 403 | 397 | 400 | +1.01% | 1,045,200 | 1124億345万 | 0% | 10.2 | 0.47 |
| 06/27 | 394 | 399 | 393 | 396 | +0.76% | 1,052,300 | 1112億7941万 | -0.75% | 10.09 | 0.46 |
| 06/26 | 393 | 396 | 391 | 393 | +0.77% | 815,900 | 1104億3639万 | -1.5% | 10.02 | 0.46 |
| 06/25 | 386 | 395 | 385 | 390 | +1.83% | 1,111,800 | 1095億9336万 | -2.26% | 9.94 | 0.45 |
| 06/24 | 383 | 386 | 380 | 383 | +0.79% | 896,900 | 1076億2630万 | -4.01% | 9.76 | 0.45 |
| 06/21 | 386 | 386 | 380 | 380 | -0.26% | 1,508,300 | 1067億8328万 | -4.76% | 9.69 | 0.44 |
| 06/20 | 383 | 386 | 378 | 381 | -1.8% | 1,287,100 | 1070億6428万 | -4.51% | 9.71 | 0.44 |
| 06/19 | 384 | 391 | 384 | 388 | +1.57% | 768,800 | 1090億3134万 | -2.51% | 9.89 | 0.45 |
| 06/18 | 391 | 391 | 382 | 382 | -1.55% | 1,024,800 | 1073億4529万 | -4.02% | 9.74 | 0.44 |
| 06/17 | 390 | 392 | 383 | 388 | -1.02% | 1,364,700 | 1090億3134万 | -2.51% | 9.89 | 0.45 |
| 06/14 | 388 | 397 | 386 | 392 | +0.26% | 1,619,900 | 1101億5538万 | -1.75% | 9.99 | 0.46 |
| 06/13 | 400 | 401 | 390 | 391 | -2.01% | 1,107,800 | 1098億7437万 | -2.01% | 9.97 | 0.45 |
| 06/12 | 400 | 402 | 397 | 399 | -0.99% | 923,600 | 1121億2244万 | 0% | 10.17 | 0.46 |
| 06/11 | 409 | 411 | 403 | 403 | -0.98% | 989,900 | 1132億4647万 | +1% | 10.27 | 0.47 |
| 06/10 | 406 | 409 | 404 | 407 | +2.26% | 968,700 | 1143億7051万 | +2.01% | 10.38 | 0.47 |
| 06/07 | 401 | 405 | 397 | 398 | -1% | 1,190,500 | 1118億4143万 | 0% | 10.15 | 0.46 |
| 06/06 | 401 | 404 | 397 | 402 | 0% | 1,822,700 | 1129億6547万 | +1.01% | 10.25 | 0.47 |
| 06/05 | 413 | 415 | 398 | 402 | -4.51% | 2,647,900 | 1129億6547万 | +1.01% | 10.25 | 0.47 |
| 06/04 | 444 | 448 | 420 | 421 | -5.61% | 3,870,400 | 1183億463万 | +5.78% | 10.73 | 0.49 |
| 06/03 | 429 | 449 | 429 | 446 | +5.44% | 3,167,600 | 1253億2984万 | +12.34% | 11.37 | 0.52 |
| 05/31 | 413 | 423 | 412 | 423 | +3.42% | 2,358,700 | 1188億6665万 | +7.09% | 10.78 | 0.49 |
| 05/30 | 405 | 413 | 400 | 409 | +0.25% | 1,501,000 | 1149億3253万 | +3.81% | 10.43 | 0.48 |
| 05/29 | 412 | 422 | 408 | 408 | -0.73% | 2,228,500 | 1146億5152万 | +3.82% | 10.4 | 0.47 |
| 05/28 | 397 | 411 | 397 | 411 | +2.75% | 2,715,700 | 1154億9454万 | +4.85% | 10.48 | 0.48 |
| 05/27 | 396 | 403 | 395 | 400 | +2.83% | 1,987,100 | 1124億345万 | +2.56% | 10.2 | 0.47 |
| 05/24 | 384 | 393 | 382 | 389 | +0.26% | 1,360,500 | 1093億1235万 | -0.26% | 9.92 | 0.45 |
| 05/23 | 389 | 389 | 384 | 388 | +0.26% | 1,223,400 | 1090億3134万 | -0.26% | 9.89 | 0.45 |
| 05/22 | 388 | 389 | 383 | 387 | +0.52% | 1,479,100 | 1087億5034万 | -0.51% | 9.87 | 0.45 |
| 05/21 | 385 | 389 | 383 | 385 | -0.77% | 1,500,500 | 1081億8832万 | -1.03% | 9.81 | 0.45 |
| 05/20 | 383 | 389 | 382 | 388 | +1.57% | 1,518,000 | 1090億3134万 | -0.26% | 9.89 | 0.45 |
| 05/17 | 373 | 382 | 373 | 382 | +2.41% | 1,610,900 | 1073億4529万 | -1.55% | 9.74 | 0.44 |
| 05/16 | 380 | 381 | 371 | 373 | -1.84% | 2,181,800 | 1048億1621万 | -3.87% | 9.51 | 0.43 |
| 05/15 | 385 | 390 | 380 | 380 | -1.81% | 2,393,300 | 1067億8328万 | -2.31% | 9.69 | 0.44 |
| 05/14 | 387 | 391 | 382 | 387 | -4.68% | 3,646,500 | 1087億5034万 | -0.51% | 9.87 | 0.45 |
| 05/13 | 397 | 408 | 395 | 406 | +2.78% | 3,124,500 | 1140億8950万 | +4.64% | 10.35 | 0.47 |
| 05/10 | 395 | 399 | 391 | 395 | +0.51% | 1,508,600 | 1109億9840万 | +2.07% | 10.07 | 0.46 |
| 05/09 | 393 | 397 | 393 | 393 | -0.51% | 815,000 | 1104億3639万 | +1.81% | 10.02 | 0.46 |
| 05/08 | 394 | 398 | 392 | 395 | +1.54% | 2,185,000 | 1109億9840万 | +2.6% | 10.07 | 0.46 |
| 05/07 | 398 | 399 | 389 | 389 | -1.77% | 1,625,600 | 1093億1235万 | +1.04% | 9.92 | 0.45 |
| 05/02 | 398 | 401 | 394 | 396 | -1% | 1,248,700 | 1112億7941万 | +2.59% | 10.09 | 0.46 |
| 05/01 | 401 | 401 | 396 | 400 | -0.5% | 1,264,600 | 1124億345万 | +3.63% | 10.2 | 0.47 |
| 04/30 | 395 | 402 | 392 | 402 | +0.75% | 1,956,800 | 1129億6547万 | +4.15% | 10.25 | 0.47 |
| 04/26 | 393 | 401 | 392 | 399 | +2.05% | 2,240,700 | 1121億2244万 | +3.37% | 10.17 | 0.46 |
| 04/25 | 388 | 396 | 387 | 391 | -0.51% | 1,621,100 | 1098億7437万 | +1.3% | 9.97 | 0.45 |
| 04/24 | 394 | 403 | 392 | 393 | 0% | 2,394,900 | 1104億3639万 | +1.55% | 10.02 | 0.46 |
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 | |
| 2010年 3月期 | 2,295 459 10/19 | 835 167 3/29 | 5,804,620 29,023,100 3/9 | - | - | +9.95% 12/17 | -30.43% 2/15 |
| 2011年 3月期 | 900 180 4/12 | 480 96 3/14 | 3,858,360 19,291,800 4/12 | 2146億1274万 | 1144億6012万 | +19.5% 9/15 | -21.06% 3/15 |
| 2012年 3月期 | 645 129 9/29 | 500 100 5/27 100 5/26 他3件 | 6,219,880 31,099,400 5/31 | 1538億579万 | 1192億2930万 | +12.71% 6/23 | -12.22% 5/24 |
| 2013年 3月期 | 585 117 4/5 | 397 8/1 | 1,135,300 3/15 | 1394億9828万 | 946億6806万 | +8.04% 3/21 | -19.93% 7/31 |
| 2014年 3月期 | 567 5/16 | 437 2/14 | 1,260,000 5/23 | 1352億602万 | 1042億642万 | +9.11% 7/9 | -9.92% 6/14 |
| 2015年 3月期 | 607 11/19 | 434 4/11 | 2,144,000 12/2 | 1447億4438万 | 1034億9104万 | +8.66% 11/18 | -8.97% 10/17 |
| 2016年 3月期 | 592 4/2 | 373 2/12 | 12,494,500 4/30 | 1411億6751万 | 1048億1621万 | +9.04% 4/27 | -17.2% 2/12 |
| 2017年 3月期 | 564 12/21 | 364 7/8 | 3,228,200 3/23 | 1584億8886万 | 1022億8714万 | +12.96% 8/1 | -8.89% 3/23 |
| 2018年 3月期 | 495 5/11 5/9 | 395 11/28 11/24 他2件 | 5,422,700 3/16 | 1390億9927万 | 1109億9840万 | +6.33% 9/22 | -7.97% 11/15 |
| 2019年 3月期 | 437 5/14 4/25 | 272 12/25 | 2,285,900 5/15 | 1228億77万 | 764億3434万 | +6.73% 7/30 | -13.53% 12/25 |
| 2020年 3月期 | 297 4/2 | 127 3/13 | 3,969,700 5/15 | 834億5956万 | 356億8809万 | +9.46% 9/17 | -24.87% 3/13 |
| 2021年 3月期 | 208 3/22 | 137 4/6 4/3 | 5,155,300 3/23 | 584億4979万 | 384億9818万 | +19.74% 3/22 | -8.82% 7/10 |
| 2022年 3月期 | 202 2/9 | 147 12/1 11/30 | 11,773,100 11/30 | 567億6374万 | 413億826万 | +11.8% 1/11 | -9.65% 3/8 |
| 2023年 3月期 | 274 3/9 | 166 4/8 4/7 | 5,597,500 3/14 | 769億9636万 | 466億4743万 | +10.26% 11/28 | -9.18% 3/16 |
| 2024年 3月期 | 422 3/8 | 224 6/1 | 8,080,100 11/30 | 1185億8564万 | 629億4593万 | +20.78% 9/14 | -8.14% 12/5 |
| 最新 | 324 2024/9/18 | 1,092,100 | 910億4679万 | -7.95% 352 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -66%（0.34倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -31%（0.69倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/09/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
127円（2020/03/13） - 155%（2.55倍）
324円（9/18）