株価チャート
株価
9/18
- 前日 (9/17)
- 157,200
- 始値
- 156,300
- 高値
- 159,400
- 安値
- 155,700
- 終値 +0.06%
- 157,300
- 出来高 -26.93%
- 4,129
乖離率
- 株価（5日）
移動平均値 - +3.91%
151,380 - 株価（25日）
移動平均値 - +3.77%
151,588 - 出来高（5日）
移動平均値 - +11.11%
3,716
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 | 156,300 | 159,400 | 155,700 | 157,300 | +0.06% | 4,129 | - | +3.77% | - | - |
| 09/17 | 149,800 | 157,200 | 149,800 | 157,200 | +5.57% | 5,651 | - | +3.98% | - | - |
| 09/13 | 148,200 | 149,200 | 147,400 | 148,900 | +1.43% | 3,964 | - | -1.22% | - | - |
| 09/12 | 147,700 | 148,200 | 146,300 | 146,800 | +0.07% | 1,562 | - | -2.58% | - | - |
| 09/11 | 147,500 | 147,700 | 146,000 | 146,700 | -0.34% | 3,276 | - | -2.65% | - | - |
| 09/10 | 147,100 | 148,600 | 147,100 | 147,200 | +0.48% | 2,527 | - | -2.3% | - | - |
| 09/09 | 147,000 | 148,200 | 146,500 | 146,500 | -0.88% | 2,687 | - | -2.63% | - | - |
| 09/06 | 148,700 | 149,300 | 147,600 | 147,800 | -0.4% | 2,386 | - | -1.83% | - | - |
| 09/05 | 149,400 | 149,900 | 148,400 | 148,400 | -0.74% | 2,900 | - | -1.49% | - | - |
| 09/04 | 150,700 | 151,200 | 149,500 | 149,500 | -1.58% | 2,870 | - | -0.85% | - | - |
| 09/03 | 151,600 | 152,100 | 151,200 | 151,900 | +0.2% | 1,946 | - | +0.66% | - | - |
| 09/02 | 151,900 | 152,700 | 150,900 | 151,600 | -0.2% | 2,199 | - | +0.38% | - | - |
| 08/30 | 154,100 | 154,300 | 151,300 | 151,900 | -1.75% | 4,863 | - | +0.5% | - | - |
| 08/29 | 155,400 | 156,400 | 154,100 | 154,600 | -0.77% | 1,571 | - | +2.21% | - | - |
| 08/28 | 156,400 | 156,700 | 155,200 | 155,800 | -0.19% | 2,491 | - | +2.98% | - | - |
| 08/27 | 153,300 | 156,500 | 153,300 | 156,100 | +1.56% | 1,923 | - | +3.22% | - | - |
| 08/26 | 152,700 | 153,700 | 152,600 | 153,700 | +0.65% | 1,242 | - | +1.68% | - | - |
| 08/23 | 151,800 | 153,000 | 151,800 | 152,700 | +0.59% | 1,110 | - | +0.94% | - | - |
| 08/22 | 151,400 | 152,400 | 149,700 | 151,800 | +0.26% | 2,361 | - | +0.22% | - | - |
| 08/21 | 151,500 | 152,100 | 150,900 | 151,400 | -0.46% | 2,348 | - | -0.2% | - | - |
| 08/20 | 152,800 | 153,800 | 151,400 | 152,100 | -0.2% | 2,216 | - | +0.09% | - | - |
| 08/19 | 153,300 | 153,900 | 151,500 | 152,400 | -0.72% | 2,344 | - | +0.15% | - | - |
| 08/16 | 153,100 | 154,100 | 152,400 | 153,500 | +0.39% | 2,711 | - | +0.81% | - | - |
| 08/15 | 150,200 | 153,200 | 149,100 | 152,900 | +1.26% | 3,018 | - | +0.4% | - | - |
| 08/14 | 148,500 | 151,000 | 147,400 | 151,000 | +2.58% | 3,824 | - | -0.87% | - | - |
| 08/13 | 146,500 | 148,800 | 146,500 | 147,200 | +0.75% | 2,460 | - | -3.45% | - | - |
| 08/09 | 148,300 | 149,600 | 145,600 | 146,100 | -1.08% | 3,787 | - | -4.36% | - | - |
| 08/08 | 147,700 | 150,200 | 147,400 | 147,700 | +0.54% | 2,489 | - | -3.55% | - | - |
| 08/07 | 143,800 | 149,800 | 143,500 | 146,900 | +0.62% | 4,095 | - | -4.24% | - | - |
| 08/06 | 142,800 | 151,000 | 142,300 | 146,000 | +2.74% | 5,030 | - | -5.02% | - | - |
| 08/05 | 147,500 | 148,000 | 141,300 | 142,100 | -4.37% | 4,461 | - | -7.76% | - | - |
| 08/02 | 149,100 | 150,100 | 147,000 | 148,600 | -1.2% | 3,902 | - | -3.9% | - | - |
| 08/01 | 151,900 | 151,900 | 149,100 | 150,400 | -0.86% | 3,531 | - | -2.92% | - | - |
| 07/31 | 151,700 | 152,500 | 151,100 | 151,700 | -0.46% | 3,452 | - | -2.27% | - | - |
| 07/30 | 152,000 | 153,600 | 151,800 | 152,400 | -1.61% | 4,004 | - | -1.97% | - | - |
| 07/29 | 155,600 | 155,600 | 153,600 | 154,900 | +0.13% | 7,077 | - | -0.47% | - | - |
| 07/26 | 155,400 | 155,800 | 154,700 | 154,700 | -0.06% | 2,247 | - | -0.63% | - | - |
| 07/25 | 154,600 | 156,000 | 154,400 | 154,800 | -0.32% | 2,359 | - | -0.61% | - | - |
| 07/24 | 154,900 | 155,600 | 154,000 | 155,300 | +0.58% | 2,159 | - | -0.33% | - | - |
| 07/23 | 154,600 | 155,200 | 153,800 | 154,400 | 0% | 2,668 | - | -0.9% | - | - |
| 07/22 | 156,700 | 156,700 | 154,100 | 154,400 | -1.28% | 2,398 | - | -0.9% | - | - |
| 07/19 | 157,500 | 158,100 | 156,100 | 156,400 | -0.76% | 2,231 | - | +0.36% | - | - |
| 07/18 | 157,900 | 159,100 | 157,600 | 157,600 | -0.13% | 2,245 | - | +1.16% | - | - |
| 07/17 | 157,700 | 158,200 | 157,400 | 157,800 | -0.06% | 2,244 | - | +1.39% | - | - |
| 07/16 | 158,000 | 158,500 | 157,300 | 157,900 | +0.45% | 1,936 | - | +1.54% | - | - |
| 07/12 | 155,000 | 158,700 | 155,000 | 157,200 | +1.62% | 3,301 | - | +1.15% | - | - |
| 07/11 | 154,200 | 156,200 | 153,800 | 154,700 | +0.45% | 1,644 | - | -0.39% | - | - |
| 07/10 | 154,400 | 155,000 | 153,600 | 154,000 | 0% | 1,583 | - | -0.89% | - | - |
| 07/09 | 153,900 | 154,500 | 153,100 | 154,000 | -0.13% | 2,142 | - | -0.92% | - | - |
| 07/08 | 154,800 | 155,700 | 153,900 | 154,200 | -0.39% | 2,056 | - | -0.8% | - | - |
| 07/05 | 155,600 | 155,600 | 154,200 | 154,800 | -0.58% | 1,259 | - | -0.44% | - | - |
| 07/04 | 154,400 | 155,800 | 154,300 | 155,700 | +0.84% | 1,293 | - | +0.13% | - | - |
| 07/03 | 153,900 | 154,900 | 153,600 | 154,400 | -0.19% | 2,612 | - | -0.68% | - | - |
| 07/02 | 154,800 | 154,900 | 153,800 | 154,700 | +0.19% | 2,099 | - | -0.53% | - | - |
| 07/01 | 156,600 | 156,700 | 154,400 | 154,400 | -1.15% | 2,350 | - | -0.83% | - | - |
| 06/28 | 156,200 | 156,700 | 154,900 | 156,200 | +0.13% | 1,751 | - | +0.25% | - | - |
| 06/27 | 157,600 | 157,800 | 155,300 | 156,000 | -1.14% | 2,319 | - | +0.07% | - | - |
| 06/26 | 157,500 | 158,100 | 157,100 | 157,800 | +0.06% | 1,648 | - | +1.18% | - | - |
| 06/25 | 156,900 | 158,200 | 156,800 | 157,700 | +0.57% | 1,427 | - | +1.08% | - | - |
| 06/24 | 157,000 | 157,100 | 155,900 | 156,800 | +0.51% | 998 | - | +0.46% | - | - |
| 06/21 | 156,500 | 157,700 | 155,900 | 156,000 | -0.32% | 2,718 | - | -0.13% | - | - |
| 06/20 | 156,000 | 157,700 | 155,700 | 156,500 | +0.06% | 1,334 | - | +0.07% | - | - |
| 06/19 | 154,400 | 156,500 | 154,400 | 156,400 | +0.97% | 1,135 | - | -0.09% | - | - |
| 06/18 | 154,700 | 155,200 | 154,000 | 154,900 | +0.13% | 1,372 | - | -1.16% | - | - |
| 06/17 | 154,700 | 155,500 | 154,200 | 154,700 | -0.39% | 1,687 | - | -1.48% | - | - |
| 06/14 | 155,900 | 156,200 | 154,600 | 155,300 | +0.19% | 2,610 | - | -1.3% | - | - |
| 06/13 | 155,300 | 156,100 | 154,100 | 155,000 | +0.65% | 3,438 | - | -1.64% | - | - |
| 06/12 | 154,600 | 155,000 | 154,000 | 154,000 | -0.13% | 1,520 | - | -2.47% | - | - |
| 06/11 | 155,500 | 156,200 | 154,100 | 154,200 | -1.03% | 1,691 | - | -2.56% | - | - |
| 06/10 | 155,100 | 155,800 | 154,700 | 155,800 | +0.78% | 1,737 | - | -1.77% | - | - |
| 06/07 | 155,700 | 156,400 | 154,200 | 154,600 | -1.21% | 1,523 | - | -2.69% | - | - |
| 06/06 | 155,400 | 156,500 | 154,200 | 156,500 | +0.97% | 1,581 | - | -1.7% | - | - |
| 06/05 | 155,000 | 156,100 | 154,700 | 155,000 | +0.39% | 1,850 | - | -2.79% | - | - |
| 06/04 | 155,300 | 155,600 | 154,400 | 154,400 | -0.58% | 2,227 | - | -3.35% | - | - |
| 06/03 | 155,300 | 157,200 | 154,600 | 155,300 | 0% | 2,452 | - | -2.94% | - | - |
| 05/31 | 155,300 | 155,900 | 153,800 | 155,300 | +0.58% | 5,168 | - | -3.11% | - | - |
| 05/30 | 155,800 | 155,900 | 153,000 | 154,400 | -1.09% | 2,688 | - | -3.83% | - | - |
| 05/29 | 159,100 | 159,200 | 155,800 | 156,100 | -1.89% | 2,507 | - | -2.96% | - | - |
| 05/28 | 157,700 | 159,400 | 157,700 | 159,100 | +1.08% | 2,155 | - | -1.2% | - | - |
| 05/27 | 158,200 | 158,300 | 156,700 | 157,400 | -0.51% | 1,284 | - | -2.26% | - | - |
| 05/24 | 157,700 | 158,700 | 156,700 | 158,200 | +0.32% | 1,628 | - | -1.81% | - | - |
| 05/23 | 158,600 | 159,000 | 157,300 | 157,700 | -0.82% | 1,833 | - | -2.13% | - | - |
| 05/22 | 159,700 | 159,800 | 157,900 | 159,000 | -0.31% | 1,953 | - | -1.35% | - | - |
| 05/21 | 160,000 | 160,700 | 159,100 | 159,500 | -0.25% | 1,437 | - | -1.04% | - | - |
| 05/20 | 160,900 | 160,900 | 159,500 | 159,900 | -0.31% | 2,028 | - | -0.85% | - | - |
| 05/17 | 160,200 | 160,700 | 159,400 | 160,400 | -0.12% | 1,885 | - | -0.56% | - | - |
| 05/16 | 160,800 | 161,600 | 159,900 | 160,600 | -0.06% | 1,832 | - | -0.49% | - | - |
| 05/15 | 162,500 | 162,900 | 160,300 | 160,700 | -1.05% | 2,313 | - | -0.47% | - | - |
| 05/14 | 163,200 | 163,300 | 162,200 | 162,400 | -0.25% | 1,638 | - | +0.65% | - | - |
| 05/13 | 161,700 | 163,100 | 161,700 | 162,800 | +0.8% | 1,685 | - | +1.03% | - | - |
| 05/10 | 163,000 | 163,000 | 159,800 | 161,500 | -0.86% | 4,863 | - | +0.38% | - | - |
| 05/09 | 162,800 | 163,200 | 162,000 | 162,900 | +0.31% | 1,933 | - | +1.36% | - | - |
| 05/08 | 163,200 | 164,300 | 162,100 | 162,400 | -0.43% | 2,037 | - | +1.16% | - | - |
| 05/07 | 162,700 | 163,400 | 161,700 | 163,100 | +0.25% | 2,641 | - | +1.66% | - | - |
| 05/02 | 163,000 | 164,300 | 162,600 | 162,700 | -0.18% | 1,918 | - | +1.46% | - | - |
| 05/01 | 162,400 | 163,000 | 161,900 | 163,000 | +0.31% | 1,693 | - | +1.65% | - | - |
| 04/30 | 163,000 | 163,000 | 161,600 | 162,500 | +0.06% | 1,997 | - | +1.36% | - | - |
| 04/26 | 161,100 | 162,500 | 160,300 | 162,400 | +1% | 1,602 | - | +1.3% | - | - |
| 04/25 | 162,300 | 162,300 | 160,600 | 160,800 | -0.99% | 1,587 | - | +0.31% | - | - |
| 04/24 | 162,500 | 162,700 | 161,200 | 162,400 | +0.25% | 1,648 | - | +1.26% | - | - |
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 | |
| 2008年 1月期 | 294,000 1,470,000 6/1 1,470,000 5/31 | 126,000 630,000 3/17 | 12,130 2,426 7/27 | - | - | +14.26% 4/7 | -19.42% 7/27 |
| 2009年 1月期 | 171,200 856,000 8/13 | 78,800 394,000 11/20 | 7,930 1,586 11/4 | - | - | +17.33% 1/7 | -33.29% 10/10 |
| 2010年 1月期 | 109,200 546,000 1/19 | 81,200 406,000 11/27 | 17,220 3,444 12/28 | - | - | +13.88% 1/4 | -17.33% 2/1 |
| 2011年 1月期 | 121,400 607,000 1/5 607,000 1/4 | 83,600 418,000 3/15 | 8,640 1,728 1/6 | - | - | +12.83% 1/4 | -15.37% 3/15 |
| 2012年 1月期 | 96,000 480,000 8/1 | 67,900 339,500 11/28 | 10,340 2,068 1/26 | - | - | +12.79% 2/29 | -12.82% 11/28 |
| 2013年 1月期 | 149,000 745,000 3/27 | 73,800 369,000 8/16 | 14,395 2,879 6/4 | - | - | +29.76% 3/27 | -14.71% 5/14 |
| 2014年 1月期 | 146,800 6/20 | 99,400 497,000 8/30 497,000 8/12 | 23,470 4,694 8/6 | 1435億1168万 | 841億8186万 | +15.25% 9/26 | -7.6% 2/4 |
| 2015年 1月期 | 168,500 1/21 | 135,000 7/9 | 10,025 10/8 | 1647億2560万 | 1319億7600万 | +6.68% 10/31 | -8.23% 7/10 |
| 2016年 1月期 | 167,900 2/25 | 130,100 9/8 | 10,707 2/16 | 1641億3904万 | 1271億8576万 | +11.76% 2/19 | -7.94% 6/24 |
| 2017年 1月期 | 149,700 12/30 | 129,300 7/14 | 6,867 7/26 | 1463億4672万 | 1264億368万 | +4.73% 12/30 | -4.71% 7/14 |
| 2018年 1月期 | 157,100 7/17 | 131,000 11/9 | 5,705 7/17 | 1535億8096万 | 1280億6560万 | +4.66% 7/17 | -5.6% 2/6 |
| 2019年 1月期 | 203,400 7/16 | 150,900 8/22 8/3 | 8,385 4/1 | 1988億4384万 | 1475億1984万 | +6.92% 3/28 | -2.92% 12/25 |
| 2020年 1月期 | 214,800 1/29 | 89,300 3/19 | 16,771 3/13 | 2099億8848万 | 872億9968万 | +14.52% 5/11 | -49.66% 3/19 |
| 2021年 1月期 | 209,700 7/28 | 127,300 8/12 | 10,275 9/18 | 2050億272万 | 1244億4848万 | +11.72% 2/16 | -5.42% 8/24 |
| 2022年 1月期 | 204,700 8/2 | 171,800 1/21 | 6,447 6/17 | 2001億1472万 | - | +7.75% 3/29 | -8.62% 1/20 |
| 2023年 1月期 | 218,300 12/16 | 174,300 4/14 | 6,765 7/27 | - | - | +8.05% 11/1 | -5.95% 3/23 |
| 2024年 1月期 | 189,600 9/6 | 151,100 7/31 | 9,957 3/15 | - | - | +3.22% 8/27 | -7.76% 8/5 |
| 最新 | 157,300 2024/9/18 | 4,129 | 1537億7648万 | +3.77% 151,588 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- 30%（1.3倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/09/18 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
67,900円（2011/11/28） - 132%（2.32倍）
157,300円（9/18）