株価チャート
株価
9/20
- 前日 (9/19)
- 1,578
- 始値
- 1,600
- 高値
- 1,607
- 安値
- 1,570
- 終値 -0.51%
- 1,570
- 出来高 +113.93%
- 76,800
乖離率
- 株価（5日）
移動平均値 - 0%
1,570 - 株価（25日）
移動平均値 - -1.2%
1,589 - 出来高（5日）
移動平均値 - +29.86%
59,140
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,600 | 1,607 | 1,570 | 1,570 | -0.51% | 76,800 | 772億6205万 | -1.2% | 20.22 | 1.01 |
| 09/19 | 1,586 | 1,603 | 1,573 | 1,578 | +0.9% | 35,900 | 776億5574万 | -0.69% | 20.32 | 1.02 |
| 09/18 | 1,572 | 1,590 | 1,541 | 1,564 | -0.51% | 65,600 | 769億6678万 | -1.51% | 20.14 | 1.01 |
| 09/17 | 1,576 | 1,584 | 1,550 | 1,572 | +0.38% | 48,700 | 773億6047万 | -1.01% | 20.24 | 1.01 |
| 09/13 | 1,578 | 1,588 | 1,534 | 1,566 | -1.01% | 68,700 | 770億6520万 | -1.2% | 20.16 | 1.01 |
| 09/12 | 1,560 | 1,599 | 1,560 | 1,582 | +1.93% | 30,300 | 778億5258万 | 0% | 20.37 | 1.02 |
| 09/11 | 1,546 | 1,581 | 1,534 | 1,552 | -0.45% | 72,400 | 763億7624万 | -1.77% | 19.98 | 1 |
| 09/10 | 1,545 | 1,580 | 1,545 | 1,559 | +0.91% | 30,300 | 767億2072万 | -1.2% | 20.07 | 1 |
| 09/09 | 1,568 | 1,568 | 1,531 | 1,545 | -1.53% | 52,600 | 760億3176万 | -1.65% | 19.89 | 1 |
| 09/06 | 1,581 | 1,591 | 1,556 | 1,569 | -1.2% | 36,700 | 772億1284万 | +0.06% | 20.2 | 1.01 |
| 09/05 | 1,582 | 1,596 | 1,565 | 1,588 | +0.76% | 22,300 | 781億4785万 | +1.28% | 20.45 | 1.02 |
| 09/04 | 1,571 | 1,596 | 1,565 | 1,576 | -2.11% | 37,500 | 775億5732万 | +0.32% | 20.29 | 1.02 |
| 09/03 | 1,602 | 1,625 | 1,595 | 1,610 | +0.88% | 35,900 | 792億3051万 | +1.96% | 20.73 | 1.04 |
| 09/02 | 1,616 | 1,616 | 1,588 | 1,596 | -2.09% | 56,700 | 785億4155万 | +0.63% | 20.55 | 1.03 |
| 08/30 | 1,607 | 1,633 | 1,581 | 1,630 | +1.62% | 60,200 | 802億1474万 | +2.39% | 20.99 | 1.05 |
| 08/29 | 1,628 | 1,648 | 1,582 | 1,604 | -2.2% | 47,000 | 789億3524万 | +0.44% | 20.65 | 1.03 |
| 08/28 | 1,677 | 1,707 | 1,625 | 1,640 | -3.19% | 65,100 | 807億685万 | +2.24% | 21.12 | 1.06 |
| 08/27 | 1,636 | 1,707 | 1,636 | 1,694 | +3.67% | 60,600 | 833億6427万 | +5.09% | 21.81 | 1.09 |
| 08/26 | 1,582 | 1,647 | 1,581 | 1,634 | +2.32% | 44,200 | 804億1158万 | +1.11% | 21.04 | 1.05 |
| 08/23 | 1,597 | 1,610 | 1,585 | 1,597 | -0.06% | 23,500 | 785億9076万 | -1.72% | 20.56 | 1.03 |
| 08/22 | 1,566 | 1,603 | 1,566 | 1,598 | +2.17% | 16,100 | 786億3997万 | -2.26% | 20.58 | 1.03 |
| 08/21 | 1,575 | 1,575 | 1,553 | 1,564 | -0.82% | 13,900 | 769億6678万 | -4.92% | 20.14 | 1.01 |
| 08/20 | 1,580 | 1,608 | 1,567 | 1,577 | +1.09% | 53,800 | 776億653万 | -4.71% | 20.31 | 1.02 |
| 08/19 | 1,596 | 1,609 | 1,557 | 1,560 | -2.68% | 29,900 | 767億6993万 | -6.42% | 20.09 | 1.01 |
| 08/16 | 1,577 | 1,610 | 1,556 | 1,603 | +1.65% | 41,200 | 788億8603万 | -4.3% | 20.64 | 1.03 |
| 08/15 | 1,562 | 1,596 | 1,554 | 1,577 | +1.41% | 42,400 | 776億653万 | -6.19% | 20.31 | 1.02 |
| 08/14 | 1,547 | 1,566 | 1,528 | 1,555 | +0.91% | 38,600 | 765億2387万 | -7.88% | 20.02 | 1 |
| 08/13 | 1,512 | 1,557 | 1,512 | 1,541 | +2.19% | 32,100 | 758億3491万 | -9.14% | 19.84 | 0.99 |
| 08/09 | 1,542 | 1,542 | 1,486 | 1,508 | +0.4% | 88,300 | 742億1093万 | -11.55% | 19.42 | 0.97 |
| 08/08 | 1,461 | 1,532 | 1,461 | 1,502 | -1.89% | 52,500 | 739億1566万 | -12.47% | 19.34 | 0.97 |
| 08/07 | 1,462 | 1,575 | 1,456 | 1,531 | +2.07% | 65,700 | 753億4280万 | -11.35% | 19.71 | 0.99 |
| 08/06 | 1,459 | 1,512 | 1,444 | 1,500 | +9.57% | 185,200 | 738億1724万 | -13.54% | 19.31 | 0.97 |
| 08/05 | 1,389 | 1,447 | 1,323 | 1,369 | -7.44% | 135,200 | 673億7054万 | -21.5% | 17.63 | 0.88 |
| 08/02 | 1,539 | 1,545 | 1,471 | 1,479 | -5.62% | 134,600 | 727億8380万 | -15.77% | 19.04 | 0.95 |
| 08/01 | 1,649 | 1,649 | 1,567 | 1,567 | -5.15% | 136,500 | 771億1441万 | -11.07% | 20.18 | 1.01 |
| 07/31 | 1,648 | 1,681 | 1,599 | 1,652 | -7.45% | 219,500 | 812億9739万 | -6.46% | 21.27 | 1.06 |
| 07/30 | 1,806 | 1,819 | 1,755 | 1,785 | +0.28% | 59,000 | 878億4252万 | +1.08% | 22.98 | 1.15 |
| 07/29 | 1,758 | 1,797 | 1,758 | 1,780 | +1.25% | 70,300 | 875億9646万 | +1.14% | 22.92 | 1.15 |
| 07/26 | 1,767 | 1,777 | 1,720 | 1,758 | +0.98% | 68,400 | 865億1381万 | +0.11% | 22.64 | 1.13 |
| 07/25 | 1,767 | 1,812 | 1,729 | 1,741 | -3.17% | 88,600 | 856億7721万 | -0.74% | 22.42 | 1.12 |
| 07/24 | 1,799 | 1,843 | 1,790 | 1,798 | -1.1% | 55,100 | 884億8227万 | +2.57% | 23.15 | 1.16 |
| 07/23 | 1,811 | 1,843 | 1,795 | 1,818 | +0.33% | 48,700 | 894億6650万 | +3.95% | 23.41 | 1.17 |
| 07/22 | 1,855 | 1,871 | 1,811 | 1,812 | -2.27% | 45,200 | 891億7123万 | +3.9% | 23.33 | 1.17 |
| 07/19 | 1,840 | 1,879 | 1,830 | 1,854 | +0.87% | 62,600 | 912億3811万 | +6.55% | 23.87 | 1.19 |
| 07/18 | 1,832 | 1,889 | 1,831 | 1,838 | -0.65% | 45,500 | 904億5073万 | +6.18% | 23.67 | 1.18 |
| 07/17 | 1,828 | 1,865 | 1,821 | 1,850 | +1.2% | 53,800 | 910億4127万 | +7.37% | 23.82 | 1.19 |
| 07/16 | 1,864 | 1,879 | 1,828 | 1,828 | -1.93% | 54,000 | 899億5861万 | +6.71% | 23.54 | 1.18 |
| 07/12 | 1,758 | 1,869 | 1,724 | 1,864 | +5.67% | 117,200 | 917億3023万 | +9.26% | 24 | 1.2 |
| 07/11 | 1,779 | 1,792 | 1,749 | 1,764 | +0.97% | 38,900 | 868億908万 | +4.26% | 22.71 | 1.14 |
| 07/10 | 1,757 | 1,778 | 1,738 | 1,747 | -0.85% | 59,100 | 859億7248万 | +3.8% | 22.49 | 1.13 |
| 07/09 | 1,750 | 1,773 | 1,738 | 1,762 | +1.26% | 41,800 | 867億1065万 | +5.19% | 22.69 | 1.14 |
| 07/08 | 1,773 | 1,773 | 1,725 | 1,740 | -1.69% | 56,500 | 856億2800万 | +4.38% | 22.4 | 1.12 |
| 07/05 | 1,792 | 1,796 | 1,751 | 1,770 | -1.67% | 63,500 | 871億435万 | +6.63% | 22.79 | 1.14 |
| 07/04 | 1,769 | 1,805 | 1,769 | 1,800 | +1.93% | 70,500 | 885億8069万 | +9.02% | 23.18 | 1.16 |
| 07/03 | 1,719 | 1,766 | 1,719 | 1,766 | +1.9% | 56,500 | 869億750万 | +7.75% | 22.74 | 1.14 |
| 07/02 | 1,714 | 1,738 | 1,714 | 1,733 | +1.05% | 58,000 | 852億8352万 | +6.38% | 22.31 | 1.12 |
| 07/01 | 1,700 | 1,718 | 1,698 | 1,715 | +2.39% | 65,900 | 843億9771万 | +5.86% | 22.08 | 1.11 |
| 06/28 | 1,635 | 1,675 | 1,629 | 1,675 | +2.2% | 58,900 | 824億2925万 | +3.97% | 21.57 | 1.08 |
| 06/27 | 1,663 | 1,675 | 1,629 | 1,639 | -1.38% | 57,500 | 806億5764万 | +2.18% | 21.1 | 1.06 |
| 06/26 | 1,653 | 1,675 | 1,653 | 1,662 | +0.54% | 54,800 | 817億8950万 | +3.94% | 21.4 | 1.07 |
| 06/25 | 1,635 | 1,674 | 1,634 | 1,653 | +1.1% | 75,100 | 813億4660万 | +3.77% | 21.28 | 1.07 |
| 06/24 | 1,690 | 1,714 | 1,619 | 1,635 | -2.85% | 141,700 | 804億6079万 | +3.02% | 21.05 | 1.05 |
| 06/21 | 1,728 | 1,741 | 1,683 | 1,683 | -1.69% | 265,500 | 828億2295万 | +6.25% | 21.67 | 1.08 |
| 06/20 | 1,700 | 1,721 | 1,700 | 1,712 | +0.29% | 62,500 | 842億5008万 | +8.49% | 22.04 | 1.1 |
| 06/19 | 1,699 | 1,716 | 1,691 | 1,707 | +1.19% | 64,600 | 840億402万 | +8.73% | 21.98 | 1.1 |
| 06/18 | 1,718 | 1,724 | 1,677 | 1,687 | -1.52% | 91,100 | 830億1979万 | +7.93% | 21.72 | 1.09 |
| 06/17 | 1,700 | 1,717 | 1,677 | 1,713 | +1% | 103,000 | 842億9929万 | +9.95% | 22.06 | 1.1 |
| 06/14 | 1,648 | 1,712 | 1,624 | 1,696 | +4.43% | 124,800 | 834億6270万 | +9.21% | 21.84 | 1.09 |
| 06/13 | 1,640 | 1,649 | 1,619 | 1,624 | -1.75% | 68,600 | 799億1947万 | +4.84% | 20.91 | 1.05 |
| 06/12 | 1,639 | 1,668 | 1,631 | 1,653 | +3.05% | 104,400 | 813億4660万 | +6.78% | 21.28 | 1.07 |
| 06/11 | 1,627 | 1,641 | 1,600 | 1,604 | -2.25% | 74,400 | 789億3524万 | +3.82% | 20.65 | 1.03 |
| 06/10 | 1,528 | 1,672 | 1,528 | 1,641 | +7.47% | 143,000 | 807億5606万 | +6.28% | 21.13 | 1.06 |
| 06/07 | 1,536 | 1,546 | 1,524 | 1,527 | -0.2% | 34,100 | 751億4595万 | -0.97% | 19.66 | 0.98 |
| 06/06 | 1,551 | 1,561 | 1,514 | 1,530 | -0.78% | 35,400 | 752億9359万 | -0.97% | 19.7 | 0.99 |
| 06/05 | 1,552 | 1,557 | 1,530 | 1,542 | -1.47% | 69,800 | 758億8412万 | -0.32% | 19.85 | 0.99 |
| 06/04 | 1,563 | 1,588 | 1,558 | 1,565 | +0.32% | 56,700 | 770億1599万 | +1.1% | 20.15 | 1.01 |
| 06/03 | 1,553 | 1,584 | 1,553 | 1,560 | +0.58% | 49,900 | 767億6993万 | +0.84% | 20.09 | 1.01 |
| 05/31 | 1,520 | 1,567 | 1,518 | 1,551 | +2.72% | 142,300 | 763億2703万 | +0.32% | 19.97 | 1 |
| 05/30 | 1,481 | 1,517 | 1,473 | 1,510 | +0.27% | 51,400 | 743億936万 | -2.33% | 19.44 | 0.97 |
| 05/29 | 1,507 | 1,532 | 1,499 | 1,506 | -0.4% | 39,400 | 741億1251万 | -2.65% | 19.39 | 0.97 |
| 05/28 | 1,524 | 1,537 | 1,507 | 1,512 | +1.14% | 75,700 | 744億778万 | -2.26% | 19.47 | 0.97 |
| 05/27 | 1,493 | 1,507 | 1,479 | 1,495 | +0.81% | 28,600 | 735億7118万 | -3.49% | 19.25 | 0.96 |
| 05/24 | 1,499 | 1,519 | 1,477 | 1,483 | -2.5% | 56,100 | 729億8065万 | -4.32% | 19.09 | 0.96 |
| 05/23 | 1,517 | 1,530 | 1,493 | 1,521 | +0.8% | 33,200 | 748億5068万 | -2% | 19.58 | 0.98 |
| 05/22 | 1,508 | 1,534 | 1,497 | 1,509 | +0.2% | 73,800 | 742億6015万 | -2.9% | 19.43 | 0.97 |
| 05/21 | 1,560 | 1,560 | 1,506 | 1,506 | -2.96% | 46,500 | 741億1251万 | -3.28% | 19.39 | 0.97 |
| 05/20 | 1,544 | 1,564 | 1,539 | 1,552 | +0.52% | 45,700 | 763億7624万 | -0.39% | 19.98 | 1 |
| 05/17 | 1,500 | 1,544 | 1,492 | 1,544 | +2.93% | 45,300 | 759億8255万 | -0.9% | 19.88 | 0.99 |
| 05/16 | 1,534 | 1,534 | 1,464 | 1,500 | -2.22% | 105,800 | 738億1724万 | -3.72% | 19.31 | 0.97 |
| 05/15 | 1,586 | 1,595 | 1,522 | 1,534 | -2.42% | 55,700 | 754億9043万 | -1.67% | 19.75 | 0.99 |
| 05/14 | 1,575 | 1,577 | 1,552 | 1,572 | -0.25% | 46,600 | 773億6047万 | +0.7% | 20.24 | 1.01 |
| 05/13 | 1,625 | 1,625 | 1,570 | 1,576 | -2.72% | 62,600 | 775億5732万 | +0.96% | 20.29 | 1.02 |
| 05/10 | 1,600 | 1,636 | 1,598 | 1,620 | +2.21% | 102,900 | 797億2262万 | +3.78% | 20.86 | 1.04 |
| 05/09 | 1,580 | 1,595 | 1,580 | 1,585 | +0.32% | 26,200 | 780億22万 | +1.6% | 20.41 | 1.02 |
| 05/08 | 1,572 | 1,596 | 1,572 | 1,580 | -0.44% | 41,400 | 777億5416万 | +1.28% | 20.34 | 1.02 |
| 05/07 | 1,595 | 1,601 | 1,568 | 1,587 | -0.5% | 59,500 | 780億9864万 | +1.6% | 20.43 | 1.02 |
| 05/02 | 1,600 | 1,615 | 1,583 | 1,595 | +0.5% | 33,600 | 784億9233万 | +2.24% | 20.54 | 1.03 |
| 05/01 | 1,579 | 1,606 | 1,564 | 1,587 | +0.32% | 41,300 | 780億9864万 | +1.8% | 20.43 | 1.02 |
| 04/30 | 1,582 | 1,603 | 1,567 | 1,582 | +1.09% | 69,500 | 778億5258万 | +1.67% | 20.37 | 1.02 |
| 04/26 | 1,552 | 1,584 | 1,547 | 1,565 | +2.22% | 115,700 | 770億1599万 | +0.71% | 20.15 | 1.01 |
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 | 1,090 4/4 | 697 11/24 | 468,000 9/11 | - | - | +11.31% 2/7 | -12.54% 6/14 |
| 2008年 3月期 | 1,065 6/5 | 361 3/18 | 236,000 1/25 | - | - | +18.4% 4/18 | -18.85% 1/16 |
| 2009年 3月期 | 545 5/7 4/30 | 236 10/10 | 249,000 2/27 | - | - | +16.49% 11/6 | -39.29% 10/10 |
| 2010年 3月期 | 500 8/28 | 324 4/23 4/22 他2件 | 196,000 4/8 | - | - | +11.46% 5/26 | -10.62% 11/19 |
| 2011年 3月期 | 479 4/26 | 290 3/15 | 124,400 3/24 | 219億8514万 | 133億1042万 | +9.15% 3/24 | -19.43% 3/15 |
| 2012年 3月期 | 449 4/21 | 328 11/28 | 167,600 1/20 | 206億820万 | 150億5454万 | +9.68% 2/23 | -9.8% 5/23 |
| 2013年 3月期 | 746 3/15 | 331 5/18 | 191,400 3/12 | 342億3990万 | 151億9223万 | +33.71% 3/12 | -7.96% 5/15 |
| 2014年 3月期 | 809 5/1 4/9 他2件 | 481 2/4 | 2,506,600 12/25 | 371億3148万 | 259億7342万 | +6.29% 5/8 | -15.88% 6/26 |
| 2015年 3月期 | 754 3/23 | 504 4/11 | 453,300 11/4 | 407億1509万 | 272億1539万 | +12.85% 11/4 | -6.07% 10/17 |
| 2016年 3月期 | 798 6/24 | 538 3/1 | 371,000 3/1 | 430億9104万 | 290億5135万 | +7.63% 6/17 | -12.19% 2/12 |
| 2017年 3月期 | 663 2/28 | 491 8/3 | 247,400 9/21 | 358億120万 | 265億1340万 | +8.16% 5/8 | -10.19% 6/16 |
| 2018年 3月期 | 995 1/24 | 581 4/6 | 388,700 2/6 | 537億2880万 | 313億7330万 | +9.03% 9/28 | -10.04% 2/14 |
| 2019年 3月期 | 1,095 3/29 | 760 10/26 | 390,400 10/30 | 591億2868万 | 410億3908万 | +13.2% 3/26 | -9.19% 7/4 |
| 2020年 3月期 | 1,589 2/14 | 964 4/11 | 698,000 5/28 | 840億2997万 | 520億5484万 | +15.61% 7/31 | -19.03% 3/16 |
| 2021年 3月期 | 2,200 11/11 11/6 | 1,183 4/6 | 1,346,000 2/25 | 1148億589万 | 625億5975万 | +17.85% 11/6 | -10.25% 2/1 |
| 2022年 3月期 | 1,630 12/8 | 1,284 5/25 | 431,700 5/13 | 820億448万 | 670億489万 | +12.88% 12/7 | -13.07% 1/28 |
| 2023年 3月期 | 1,549 4/4 | 1,163 3/28 | 429,400 10/28 | 779億2941万 | 572億3297万 | +9.34% 11/8 | -12.46% 5/16 |
| 2024年 3月期 | 1,670 2/16 | 1,135 5/16 | 947,400 4/27 | 821億8320万 | 558億5505万 | +11.75% 2/22 | -6.76% 5/15 |
| 最新 | 1,570 2024/9/20 | 76,800 | 772億6205万 | -1.2% 1,589 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 85%（1.85倍）
- 1986/12/27 vs 1985/12/28
- 9%（1.09倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 8%（1.08倍）
- 1989/12/29 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/27 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/27
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -23%（0.77倍）
- 1998/12/29 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/29
- -16%（0.84倍）
- 2000/12/28 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/28
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 74%（1.74倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/09/20 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
236円（2008/10/10） - 565%（6.65倍）
1,570円（9/20）