株価チャート
株価
9/18
- 前日 (9/17)
- 676,000
- 始値
- 672,000
- 高値
- 673,000
- 安値
- 664,000
- 終値 -0.74%
- 671,000
- 出来高 -2.47%
- 4,533
乖離率
- 株価（5日）
移動平均値 - -0.74%
676,000 - 株価（25日）
移動平均値 - +2.77%
652,920 - 出来高（5日）
移動平均値 - -16.09%
5,402
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 | 672,000 | 673,000 | 664,000 | 671,000 | -0.74% | 4,533 | - | +2.77% | - | - |
| 09/17 | 682,000 | 685,000 | 672,000 | 676,000 | -0.73% | 4,648 | - | +3.92% | - | - |
| 09/13 | 680,000 | 685,000 | 676,000 | 681,000 | +0.89% | 7,836 | - | +5.16% | - | - |
| 09/12 | 679,000 | 682,000 | 673,000 | 675,000 | -0.3% | 3,407 | - | +4.78% | - | - |
| 09/11 | 683,000 | 684,000 | 676,000 | 677,000 | -0.44% | 6,584 | - | +5.68% | - | - |
| 09/10 | 677,000 | 682,000 | 675,000 | 680,000 | +1.04% | 6,398 | - | +6.8% | - | - |
| 09/09 | 670,000 | 677,000 | 663,000 | 673,000 | +0.9% | 5,290 | - | +6.45% | - | - |
| 09/06 | 654,000 | 669,000 | 654,000 | 667,000 | +2.3% | 5,345 | - | +6.16% | - | - |
| 09/05 | 655,000 | 662,000 | 652,000 | 652,000 | -0.46% | 4,177 | - | +4.37% | - | - |
| 09/04 | 658,000 | 660,000 | 653,000 | 655,000 | -0.76% | 4,341 | - | +5.35% | - | - |
| 09/03 | 656,000 | 660,000 | 654,000 | 660,000 | +0.92% | 3,530 | - | +6.69% | - | - |
| 09/02 | 656,000 | 659,000 | 654,000 | 654,000 | -0.3% | 4,347 | - | +6.25% | - | - |
| 08/30 | 655,000 | 656,000 | 648,000 | 656,000 | -1.35% | 11,245 | - | +7.11% | - | - |
| 08/29 | 663,000 | 668,000 | 660,000 | 665,000 | +0.91% | 4,902 | - | +9.15% | - | - |
| 08/28 | 662,000 | 668,000 | 659,000 | 659,000 | -0.45% | 7,394 | - | +8.84% | - | - |
| 08/27 | 649,000 | 666,000 | 645,000 | 662,000 | +2% | 6,453 | - | +9.97% | - | - |
| 08/26 | 640,000 | 652,000 | 640,000 | 649,000 | +1.41% | 3,303 | - | +8.41% | - | - |
| 08/23 | 640,000 | 644,000 | 634,000 | 640,000 | 0% | 4,245 | - | +7.43% | - | - |
| 08/22 | 629,000 | 640,000 | 626,000 | 640,000 | +1.75% | 4,466 | - | +7.85% | - | - |
| 08/21 | 631,000 | 636,000 | 629,000 | 629,000 | -0.32% | 6,450 | - | +6.44% | - | - |
| 08/20 | 629,000 | 632,000 | 625,000 | 631,000 | +0.8% | 4,498 | - | +7.17% | - | - |
| 08/19 | 620,000 | 630,000 | 617,000 | 626,000 | +0.81% | 6,315 | - | +6.72% | - | - |
| 08/16 | 606,000 | 624,000 | 606,000 | 621,000 | +1.64% | 6,202 | - | +6.31% | - | - |
| 08/15 | 608,000 | 612,000 | 603,000 | 611,000 | -0.33% | 4,912 | - | +5% | - | - |
| 08/14 | 615,000 | 616,000 | 605,000 | 613,000 | +0.49% | 5,661 | - | +5.65% | - | - |
| 08/13 | 608,000 | 615,000 | 604,000 | 610,000 | +1.16% | 7,910 | - | +5.54% | - | - |
| 08/09 | 600,000 | 613,000 | 600,000 | 603,000 | +1.01% | 11,116 | - | +4.71% | - | - |
| 08/08 | 587,000 | 599,000 | 587,000 | 597,000 | +2.05% | 6,295 | - | +3.96% | - | - |
| 08/07 | 578,000 | 600,000 | 578,000 | 585,000 | +0.86% | 10,203 | - | +2.1% | - | - |
| 08/06 | 588,000 | 598,000 | 580,000 | 580,000 | +2.11% | 12,516 | - | +1.39% | - | - |
| 08/05 | 567,000 | 579,000 | 563,000 | 568,000 | -1.22% | 11,027 | - | -0.57% | - | - |
| 08/02 | 576,000 | 577,000 | 567,000 | 575,000 | -0.17% | 8,720 | - | +0.69% | - | - |
| 08/01 | 582,000 | 582,000 | 566,000 | 576,000 | -0.52% | 6,420 | - | +0.95% | - | - |
| 07/31 | 576,000 | 584,000 | 575,000 | 579,000 | +0.35% | 6,237 | - | +1.37% | - | - |
| 07/30 | 583,000 | 583,000 | 575,000 | 577,000 | -0.86% | 4,606 | - | +0.91% | - | - |
| 07/29 | 578,000 | 582,000 | 574,000 | 582,000 | +0.69% | 3,880 | - | +1.72% | - | - |
| 07/26 | 575,000 | 580,000 | 573,000 | 578,000 | +0.52% | 2,919 | - | +1.01% | - | - |
| 07/25 | 570,000 | 583,000 | 567,000 | 575,000 | +0.7% | 7,184 | - | +0.45% | - | - |
| 07/24 | 574,000 | 576,000 | 565,000 | 571,000 | -0.17% | 3,714 | - | -0.3% | - | - |
| 07/23 | 576,000 | 577,000 | 571,000 | 572,000 | -1.04% | 4,148 | - | -0.15% | - | - |
| 07/22 | 578,000 | 578,000 | 572,000 | 578,000 | +0.17% | 2,914 | - | +0.84% | - | - |
| 07/19 | 582,000 | 583,000 | 575,000 | 577,000 | -0.69% | 2,403 | - | +0.66% | - | - |
| 07/18 | 575,000 | 584,000 | 572,000 | 581,000 | +0.52% | 3,643 | - | +1.4% | - | - |
| 07/17 | 576,000 | 580,000 | 574,000 | 578,000 | +0.35% | 3,478 | - | +0.96% | - | - |
| 07/16 | 578,000 | 578,000 | 571,000 | 576,000 | +0.17% | 3,463 | - | +0.65% | - | - |
| 07/12 | 565,000 | 586,000 | 564,000 | 575,000 | +1.77% | 7,631 | - | +0.5% | - | - |
| 07/11 | 568,000 | 568,000 | 563,000 | 565,000 | -0.18% | 3,969 | - | -1.3% | - | - |
| 07/10 | 566,000 | 570,000 | 563,000 | 566,000 | -0.35% | 3,241 | - | -1.28% | - | - |
| 07/09 | 556,000 | 569,000 | 554,000 | 568,000 | +1.97% | 3,604 | - | -1.01% | - | - |
| 07/08 | 558,000 | 562,000 | 556,000 | 557,000 | -0.18% | 3,694 | - | -3.02% | - | - |
| 07/05 | 561,000 | 565,000 | 557,000 | 558,000 | -0.89% | 5,293 | - | -2.96% | - | - |
| 07/04 | 562,000 | 564,000 | 559,000 | 563,000 | -0.18% | 3,105 | - | -2.29% | - | - |
| 07/03 | 560,000 | 566,000 | 560,000 | 564,000 | +0.36% | 4,685 | - | -2.16% | - | - |
| 07/02 | 564,000 | 564,000 | 558,000 | 562,000 | +0.36% | 4,694 | - | -2.54% | - | - |
| 07/01 | 564,000 | 570,000 | 558,000 | 560,000 | -0.53% | 5,932 | - | -2.98% | - | - |
| 06/28 | 568,000 | 568,000 | 558,000 | 563,000 | -0.18% | 8,188 | - | -2.53% | - | - |
| 06/27 | 578,000 | 578,000 | 563,000 | 564,000 | -4.41% | 7,995 | - | -2.4% | - | - |
| 06/26 | 597,000 | 597,000 | 587,000 | 590,000 | -0.84% | 7,676 | - | +2.03% | - | - |
| 06/25 | 586,000 | 596,000 | 585,000 | 595,000 | +1.54% | 3,456 | - | +2.95% | - | - |
| 06/24 | 585,000 | 589,000 | 584,000 | 586,000 | +0.51% | 2,648 | - | +1.49% | - | - |
| 06/21 | 583,000 | 588,000 | 582,000 | 583,000 | 0% | 4,522 | - | +0.99% | - | - |
| 06/20 | 583,000 | 589,000 | 580,000 | 583,000 | 0% | 3,252 | - | +0.95% | - | - |
| 06/19 | 575,000 | 585,000 | 573,000 | 583,000 | +1.39% | 3,735 | - | +0.84% | - | - |
| 06/18 | 580,000 | 582,000 | 571,000 | 575,000 | -0.69% | 3,797 | - | -0.64% | - | - |
| 06/17 | 578,000 | 582,000 | 576,000 | 579,000 | -0.17% | 3,546 | - | -0.12% | - | - |
| 06/14 | 574,000 | 582,000 | 571,000 | 580,000 | +1.75% | 4,569 | - | -0.09% | - | - |
| 06/13 | 575,000 | 575,000 | 570,000 | 570,000 | 0% | 4,645 | - | -1.91% | - | - |
| 06/12 | 574,000 | 576,000 | 570,000 | 570,000 | -0.35% | 3,268 | - | -2.12% | - | - |
| 06/11 | 575,000 | 576,000 | 571,000 | 572,000 | -0.17% | 2,579 | - | -1.97% | - | - |
| 06/10 | 577,000 | 579,000 | 571,000 | 573,000 | -1.55% | 3,016 | - | -2.04% | - | - |
| 06/07 | 584,000 | 584,000 | 577,000 | 582,000 | -0.85% | 3,043 | - | -0.78% | - | - |
| 06/06 | 578,000 | 587,000 | 577,000 | 587,000 | +1.56% | 4,547 | - | -0.06% | - | - |
| 06/05 | 584,000 | 587,000 | 577,000 | 578,000 | -0.52% | 3,969 | - | -1.7% | - | - |
| 06/04 | 578,000 | 585,000 | 571,000 | 581,000 | +1.04% | 6,440 | - | -1.34% | - | - |
| 06/03 | 584,000 | 588,000 | 575,000 | 575,000 | -2.04% | 6,669 | - | -2.44% | - | - |
| 05/31 | 572,000 | 587,000 | 567,000 | 587,000 | +3.16% | 35,279 | - | -0.58% | - | - |
| 05/30 | 572,000 | 572,000 | 564,000 | 569,000 | 0% | 6,517 | - | -3.75% | - | - |
| 05/29 | 573,000 | 576,000 | 568,000 | 569,000 | -1.22% | 4,351 | - | -3.94% | - | - |
| 05/28 | 570,000 | 576,000 | 568,000 | 576,000 | +0.88% | 3,910 | - | -2.93% | - | - |
| 05/27 | 569,000 | 571,000 | 562,000 | 571,000 | +0.53% | 3,900 | - | -3.92% | - | - |
| 05/24 | 569,000 | 571,000 | 566,000 | 568,000 | -1.05% | 4,128 | - | -4.63% | - | - |
| 05/23 | 583,000 | 586,000 | 569,000 | 574,000 | -1.54% | 6,637 | - | -3.83% | - | - |
| 05/22 | 584,000 | 587,000 | 576,000 | 583,000 | +0.34% | 4,846 | - | -2.4% | - | - |
| 05/21 | 585,000 | 586,000 | 578,000 | 581,000 | -0.34% | 4,296 | - | -2.82% | - | - |
| 05/20 | 590,000 | 590,000 | 580,000 | 583,000 | -1.02% | 5,669 | - | -2.63% | - | - |
| 05/17 | 595,000 | 600,000 | 586,000 | 589,000 | -1.51% | 5,801 | - | -1.75% | - | - |
| 05/16 | 598,000 | 601,000 | 595,000 | 598,000 | +0.17% | 4,452 | - | -0.37% | - | - |
| 05/15 | 598,000 | 599,000 | 594,000 | 597,000 | -0.5% | 3,345 | - | -0.58% | - | - |
| 05/14 | 599,000 | 602,000 | 597,000 | 600,000 | 0% | 3,482 | - | -0.09% | - | - |
| 05/13 | 594,000 | 600,000 | 593,000 | 600,000 | +0.84% | 2,738 | - | -0.07% | - | - |
| 05/10 | 600,000 | 601,000 | 589,000 | 595,000 | -0.83% | 6,840 | - | -0.89% | - | - |
| 05/09 | 600,000 | 602,000 | 598,000 | 600,000 | +0.17% | 2,696 | - | -0.07% | - | - |
| 05/08 | 609,000 | 609,000 | 597,000 | 599,000 | -1.64% | 4,729 | - | -0.23% | - | - |
| 05/07 | 610,000 | 613,000 | 605,000 | 609,000 | -0.81% | 3,450 | - | +1.45% | - | - |
| 05/02 | 602,000 | 614,000 | 602,000 | 614,000 | +2.16% | 6,477 | - | +2.31% | - | - |
| 05/01 | 601,000 | 603,000 | 598,000 | 601,000 | -0.33% | 2,932 | - | +0.23% | - | - |
| 04/30 | 605,000 | 605,000 | 593,000 | 603,000 | +0.5% | 5,681 | - | +0.57% | - | - |
| 04/26 | 594,000 | 600,000 | 591,000 | 600,000 | +1.18% | 2,928 | - | +0.03% | - | - |
| 04/25 | 601,000 | 603,000 | 592,000 | 593,000 | -1.33% | 4,038 | - | -1.25% | - | - |
| 04/24 | 604,000 | 606,000 | 598,000 | 601,000 | -0.83% | 2,856 | - | -0.04% | - | - |
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 12月期 | 1,010,000 2,020,000 5/7 | 615,000 1,230,000 8/17 | 19,710 9,855 6/8 | - | - | +15.34% 2/8 | -19.12% 1/17 |
| 2008年 6月期 | 785,000 1,570,000 1/4 | 331,000 662,000 10/10 | 31,048 15,524 10/14 | - | - | +14.81% 11/4 | -32.61% 10/10 |
| 2009年 6月期 | 503,500 1,007,000 1/8 | 338,000 676,000 11/27 | 13,632 6,816 1/23 | - | - | +14.8% 3/27 | -17.5% 2/23 |
| 2010年 6月期 | 428,500 857,000 12/27 | 343,000 686,000 6/30 | 17,710 8,855 10/6 | - | - | +10.68% 10/6 | -7.68% 5/25 |
| 2011年 6月期 | 436,500 873,000 2/2 | 307,000 614,000 12/30 614,000 12/29 | 17,816 8,908 1/27 | - | - | +5.96% 1/24 | -12.83% 3/15 |
| 2012年 6月期 | 455,000 910,000 12/25 | 313,500 627,000 1/5 | 29,936 14,968 1/26 | - | - | +11.46% 2/29 | -7.32% 5/24 |
| 2013年 6月期 | 752,500 1,505,000 4/5 | 441,000 882,000 1/9 | 29,344 14,672 1/24 | 9225億6500万 | - | +20.25% 3/15 | -17.17% 5/31 |
| 2014年 6月期 | 652,000 11/4 | 519,000 3/25 | 16,139 10/31 | 9206億2400万 | 7320億4950万 | +10.1% 10/31 | -7.61% 3/24 |
| 2015年 6月期 | 644,000 1/15 | 491,000 8/25 | 14,000 12/18 | 9093億2800万 | 6932億9200万 | +13.58% 2/1 | -9.34% 7/10 |
| 2016年 6月期 | 712,000 4/26 | 552,000 1/12 | 14,326 5/31 | 1兆53億 | 7794億2400万 | +10.62% 2/25 | -5.84% 6/24 |
| 2017年 6月期 | 657,000 1/6 | 532,000 11/14 | 14,096 11/30 | 9276億8400万 | 7511億8400万 | +4.78% 1/17 | -4.7% 7/12 |
| 2018年 6月期 | 729,000 12/10 | 544,000 2/15 2/14 | 18,856 11/30 | 1兆293億 | 7681億2800万 | +5.99% 4/5 | -5.18% 2/14 |
| 2019年 6月期 | 841,000 9/30 | 684,000 2/15 | 11,222 4/1 | 1兆1874億 | 9658億800万 | +6.74% 1/30 | -4.53% 11/13 |
| 2020年 6月期 | 896,000 2/21 | 522,000 10/29 | 117,326 10/27 | 1兆2651億 | 8566億200万 | +8.41% 8/26 | -31.88% 3/19 |
| 2021年 6月期 | 747,000 10/21 | 572,000 1/6 | 22,248 6/18 | 1兆2344億 | 9452億3000万 | +8.7% 2/25 | -6.88% 1/20 |
| 2022年 6月期 | 725,000 6/10 | 578,000 12/20 | 25,656 1/20 | - | - | +6.44% 3/29 | -7.24% 12/20 |
| 2023年 6月期 | 632,000 9/6 7/27 | 539,000 5/26 | 11,556 5/31 | - | - | +5.83% 7/26 | -4.08% 10/4 |
| 2024年 6月期 | 628,000 1/12 | 558,000 6/28 | 35,279 5/31 | - | - | +5.64% 3/22 | -4.63% 5/24 |
| 最新 | 671,000 2024/9/18 | 4,533 | 1兆1088億 | +2.77% 652,920 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- 59%（1.59倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/09/18 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
235,500円（2002/01/25） - 185%（2.85倍）
671,000円（9/18）