株価チャート
株価
9/18
- 前日 (9/17)
- 154,600
- 始値
- 152,500
- 高値
- 154,200
- 安値
- 152,500
- 終値 -0.52%
- 153,800
- 出来高 +11.56%
- 10,049
乖離率
- 株価（5日）
移動平均値 - -0.66%
154,820 - 株価（25日）
移動平均値 - -2.29%
157,404 - 出来高（5日）
移動平均値 - -11.37%
11,338
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 | 152,500 | 154,200 | 152,500 | 153,800 | -0.52% | 10,049 | - | -2.29% | - | - |
| 09/17 | 155,600 | 156,000 | 153,300 | 154,600 | -1.15% | 9,008 | - | -1.74% | - | - |
| 09/13 | 155,800 | 156,800 | 155,500 | 156,400 | +0.51% | 14,073 | - | -0.5% | - | - |
| 09/12 | 155,200 | 156,200 | 154,700 | 155,600 | +1.24% | 11,843 | - | -0.93% | - | - |
| 09/11 | 155,700 | 155,900 | 153,100 | 153,700 | -1.09% | 11,718 | - | -2.07% | - | - |
| 09/10 | 156,000 | 156,900 | 155,200 | 155,400 | +0.13% | 9,691 | - | -0.95% | - | - |
| 09/09 | 155,500 | 156,100 | 154,300 | 155,200 | -0.13% | 8,598 | - | -0.83% | - | - |
| 09/06 | 156,300 | 156,500 | 154,600 | 155,400 | -0.32% | 11,811 | - | -0.57% | - | - |
| 09/05 | 156,200 | 157,800 | 155,900 | 155,900 | -0.83% | 9,195 | - | -0.2% | - | - |
| 09/04 | 159,600 | 160,400 | 156,500 | 157,200 | -2.18% | 14,421 | - | +0.66% | - | - |
| 09/03 | 161,100 | 161,100 | 159,100 | 160,700 | -0.25% | 7,930 | - | +3% | - | - |
| 09/02 | 161,600 | 161,900 | 159,800 | 161,100 | -0.31% | 10,697 | - | +3.47% | - | - |
| 08/30 | 160,400 | 162,100 | 160,200 | 161,600 | -0.06% | 17,003 | - | +4% | - | - |
| 08/29 | 162,500 | 163,600 | 160,500 | 161,700 | -0.49% | 11,924 | - | +4.3% | - | - |
| 08/28 | 162,900 | 163,800 | 162,200 | 162,500 | -0.55% | 16,358 | - | +5.06% | - | - |
| 08/27 | 158,900 | 163,400 | 158,700 | 163,400 | +2.9% | 14,668 | - | +5.86% | - | - |
| 08/26 | 157,400 | 158,800 | 156,700 | 158,800 | +1.99% | 10,378 | - | +3.11% | - | - |
| 08/23 | 157,100 | 157,500 | 155,300 | 155,700 | -1.39% | 8,126 | - | +1.19% | - | - |
| 08/22 | 158,200 | 158,300 | 156,200 | 157,900 | +0.19% | 15,861 | - | +2.63% | - | - |
| 08/21 | 157,300 | 158,900 | 156,800 | 157,600 | -0.69% | 12,289 | - | +2.45% | - | - |
| 08/20 | 157,500 | 158,800 | 156,500 | 158,700 | +1.54% | 17,836 | - | +3.21% | - | - |
| 08/19 | 156,100 | 157,700 | 155,400 | 156,300 | -0.26% | 12,459 | - | +1.73% | - | - |
| 08/16 | 155,400 | 157,400 | 154,300 | 156,700 | +1.23% | 11,534 | - | +2.02% | - | - |
| 08/15 | 153,700 | 154,900 | 152,800 | 154,800 | +0.26% | 8,368 | - | +0.83% | - | - |
| 08/14 | 152,900 | 154,400 | 152,300 | 154,400 | +1.38% | 11,088 | - | +0.57% | - | - |
| 08/13 | 150,800 | 153,400 | 150,800 | 152,300 | +1.06% | 13,248 | - | -0.75% | - | - |
| 08/09 | 153,000 | 154,200 | 150,400 | 150,700 | -1.7% | 17,433 | - | -1.84% | - | - |
| 08/08 | 151,900 | 155,200 | 151,900 | 153,300 | +0.39% | 12,476 | - | -0.25% | - | - |
| 08/07 | 151,700 | 156,300 | 150,600 | 152,700 | +0.26% | 20,069 | - | -0.69% | - | - |
| 08/06 | 150,700 | 155,700 | 148,800 | 152,300 | +4.75% | 28,105 | - | -1.03% | - | - |
| 08/05 | 148,400 | 152,200 | 145,000 | 145,400 | -3.13% | 29,277 | - | -5.58% | - | - |
| 08/02 | 152,000 | 152,400 | 149,400 | 150,100 | -2.28% | 15,544 | - | -2.81% | - | - |
| 08/01 | 154,400 | 154,700 | 152,200 | 153,600 | -0.65% | 15,334 | - | -0.71% | - | - |
| 07/31 | 153,400 | 155,300 | 153,400 | 154,600 | +0.78% | 14,111 | - | -0.2% | - | - |
| 07/30 | 153,700 | 154,600 | 152,700 | 153,400 | +0.46% | 24,502 | - | -1.13% | - | - |
| 07/29 | 153,800 | 153,800 | 151,600 | 152,700 | -0.39% | 10,625 | - | -1.76% | - | - |
| 07/26 | 153,100 | 153,800 | 152,200 | 153,300 | +0.2% | 7,982 | - | -1.48% | - | - |
| 07/25 | 152,300 | 154,000 | 152,100 | 153,000 | +0.13% | 9,955 | - | -1.72% | - | - |
| 07/24 | 153,300 | 154,300 | 152,000 | 152,800 | -1.04% | 11,087 | - | -1.97% | - | - |
| 07/23 | 154,700 | 155,000 | 153,300 | 154,400 | -0.26% | 8,886 | - | -0.95% | - | - |
| 07/22 | 155,400 | 156,000 | 153,800 | 154,800 | -0.26% | 8,129 | - | -0.64% | - | - |
| 07/19 | 155,600 | 156,200 | 154,300 | 155,200 | 0% | 11,101 | - | -0.31% | - | - |
| 07/18 | 157,500 | 157,600 | 155,200 | 155,200 | -1.46% | 9,761 | - | -0.17% | - | - |
| 07/17 | 157,300 | 158,300 | 156,800 | 157,500 | +1.03% | 10,927 | - | +1.43% | - | - |
| 07/16 | 156,200 | 156,600 | 155,200 | 155,900 | +0.13% | 6,634 | - | +0.59% | - | - |
| 07/12 | 155,100 | 156,800 | 154,800 | 155,700 | +0.39% | 12,391 | - | +0.59% | - | - |
| 07/11 | 155,400 | 156,400 | 155,100 | 155,100 | +0.13% | 8,748 | - | +0.34% | - | - |
| 07/10 | 154,000 | 155,200 | 153,400 | 154,900 | +0.13% | 6,516 | - | +0.28% | - | - |
| 07/09 | 152,300 | 154,700 | 151,600 | 154,700 | +1.31% | 10,621 | - | +0.23% | - | - |
| 07/08 | 153,800 | 154,800 | 152,700 | 152,700 | -0.84% | 13,987 | - | -0.99% | - | - |
| 07/05 | 153,800 | 154,800 | 153,000 | 154,000 | -0.58% | 14,273 | - | -0.1% | - | - |
| 07/04 | 155,200 | 156,000 | 154,400 | 154,900 | -0.13% | 12,708 | - | +0.55% | - | - |
| 07/03 | 155,100 | 156,500 | 154,300 | 155,100 | -0.51% | 10,862 | - | +0.82% | - | - |
| 07/02 | 156,500 | 156,900 | 154,200 | 155,900 | +0.52% | 17,702 | - | +1.41% | - | - |
| 07/01 | 157,300 | 158,200 | 155,000 | 155,100 | -0.89% | 18,071 | - | +0.96% | - | - |
| 06/28 | 157,800 | 158,200 | 156,300 | 156,500 | 0% | 21,210 | - | +1.96% | - | - |
| 06/27 | 158,100 | 159,000 | 155,600 | 156,500 | -1.45% | 19,361 | - | +2.09% | - | - |
| 06/26 | 161,500 | 161,800 | 158,100 | 158,800 | -1.18% | 16,409 | - | +3.7% | - | - |
| 06/25 | 160,300 | 161,600 | 159,300 | 160,700 | +0.19% | 11,200 | - | +5.07% | - | - |
| 06/24 | 157,900 | 160,500 | 157,500 | 160,400 | +2.3% | 18,332 | - | +5.03% | - | - |
| 06/21 | 155,500 | 157,600 | 155,400 | 156,800 | +0.9% | 24,717 | - | +2.82% | - | - |
| 06/20 | 157,000 | 158,100 | 155,300 | 155,400 | -1.4% | 9,313 | - | +1.94% | - | - |
| 06/19 | 153,500 | 157,600 | 153,300 | 157,600 | +2.94% | 11,750 | - | +3.32% | - | - |
| 06/18 | 153,000 | 153,700 | 152,100 | 153,100 | +0.39% | 10,708 | - | +0.38% | - | - |
| 06/17 | 151,500 | 153,300 | 151,200 | 152,500 | +0.46% | 16,038 | - | -0.17% | - | - |
| 06/14 | 149,800 | 153,500 | 149,800 | 151,800 | +1.27% | 16,483 | - | -0.79% | - | - |
| 06/13 | 151,500 | 151,500 | 149,700 | 149,900 | -0.46% | 14,813 | - | -2.19% | - | - |
| 06/12 | 150,300 | 151,300 | 149,800 | 150,600 | +0.27% | 8,840 | - | -1.94% | - | - |
| 06/11 | 151,700 | 152,000 | 150,200 | 150,200 | -0.46% | 9,927 | - | -2.34% | - | - |
| 06/10 | 150,200 | 151,500 | 149,900 | 150,900 | +0.47% | 12,002 | - | -2.05% | - | - |
| 06/07 | 152,200 | 153,000 | 150,200 | 150,200 | -1.51% | 11,209 | - | -2.66% | - | - |
| 06/06 | 151,700 | 152,900 | 150,800 | 152,500 | +0.53% | 11,890 | - | -1.35% | - | - |
| 06/05 | 152,300 | 153,200 | 151,700 | 151,700 | -0.13% | 12,749 | - | -1.95% | - | - |
| 06/04 | 151,800 | 152,900 | 150,800 | 151,900 | +0.6% | 14,617 | - | -1.86% | - | - |
| 06/03 | 152,000 | 153,700 | 151,000 | 151,000 | -0.33% | 19,951 | - | -2.59% | - | - |
| 05/31 | 148,300 | 152,400 | 148,100 | 151,500 | +1.41% | 270,652 | - | -2.43% | - | - |
| 05/30 | 152,800 | 153,000 | 149,000 | 149,400 | -2.03% | 41,784 | - | -3.95% | - | - |
| 05/29 | 153,300 | 154,100 | 152,000 | 152,500 | -0.39% | 22,955 | - | -2.21% | - | - |
| 05/28 | 152,300 | 153,300 | 151,600 | 153,100 | +0.86% | 21,896 | - | -1.87% | - | - |
| 05/27 | 151,700 | 152,300 | 149,100 | 151,800 | +0.2% | 21,919 | - | -2.79% | - | - |
| 05/24 | 151,200 | 152,300 | 150,600 | 151,500 | -0.79% | 23,802 | - | -3.1% | - | - |
| 05/23 | 151,800 | 152,900 | 151,000 | 152,700 | -0.84% | 29,101 | - | -2.47% | - | - |
| 05/22 | 154,500 | 155,200 | 153,000 | 154,000 | -0.71% | 21,797 | - | -1.75% | - | - |
| 05/21 | 154,100 | 155,400 | 154,000 | 155,100 | +0.26% | 11,945 | - | -1.1% | - | - |
| 05/20 | 155,800 | 155,800 | 154,100 | 154,700 | -0.58% | 18,252 | - | -1.41% | - | - |
| 05/17 | 156,000 | 156,700 | 155,000 | 155,600 | -1.21% | 19,916 | - | -0.86% | - | - |
| 05/16 | 157,500 | 159,000 | 156,400 | 157,500 | +0.13% | 18,765 | - | +0.31% | - | - |
| 05/15 | 157,900 | 158,100 | 155,300 | 157,300 | -1.07% | 29,279 | - | +0.21% | - | - |
| 05/14 | 159,200 | 159,900 | 158,100 | 159,000 | +0.06% | 15,684 | - | +1.39% | - | - |
| 05/13 | 157,800 | 159,200 | 157,100 | 158,900 | +0.7% | 9,661 | - | +1.42% | - | - |
| 05/10 | 159,200 | 159,200 | 155,100 | 157,800 | -0.19% | 22,661 | - | +0.8% | - | - |
| 05/09 | 156,400 | 159,200 | 156,100 | 158,100 | +1.41% | 20,664 | - | +0.97% | - | - |
| 05/08 | 157,400 | 157,400 | 155,800 | 155,900 | -0.51% | 11,915 | - | -0.45% | - | - |
| 05/07 | 156,500 | 157,400 | 155,600 | 156,700 | -0.44% | 16,832 | - | -0.01% | - | - |
| 05/02 | 155,900 | 157,400 | 155,600 | 157,400 | +0.32% | 16,966 | - | +0.33% | - | - |
| 05/01 | 156,100 | 157,100 | 155,400 | 156,900 | +0.64% | 14,694 | - | -0.04% | - | - |
| 04/30 | 153,600 | 156,200 | 153,400 | 155,900 | +1.76% | 23,591 | - | -0.74% | - | - |
| 04/26 | 152,000 | 153,800 | 152,000 | 153,200 | -2.85% | 26,656 | - | -2.55% | - | - |
| 04/25 | 157,000 | 158,800 | 156,900 | 157,700 | -0.06% | 44,811 | - | +0.26% | - | - |
| 04/24 | 158,900 | 158,900 | 157,400 | 157,800 | -0.32% | 10,954 | - | +0.42% | - | - |
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 10月期 | 123,500 988,000 5/31 | 75,875 607,000 11/29 | 44,176 5,522 5/23 | - | - | +14.29% 2/14 | -15.08% 8/20 |
| 2008年 4月期 | 104,375 835,000 11/1 | 12,538 100,300 10/20 | 157,824 19,728 10/20 | - | - | +21.99% 11/28 | -65.6% 10/17 |
| 2009年 4月期 | 44,500 356,000 9/29 356,000 9/28 | 15,650 125,200 3/9 | 62,552 7,819 12/12 | - | - | +65.25% 12/15 | -29.9% 2/24 |
| 2010年 4月期 | 44,375 355,000 10/6 | 26,263 210,100 11/30 | 42,168 5,271 11/16 | - | - | +15.72% 4/26 | -10.63% 5/26 |
| 2011年 4月期 | 49,938 399,500 12/16 399,500 12/15 | 27,200 217,600 10/27 | 46,320 5,790 7/12 | - | - | +15.94% 12/15 | -18.37% 3/15 |
| 2012年 4月期 | 39,250 314,000 4/3 | 25,875 207,000 11/16 | 31,912 3,989 7/11 | - | - | +18.48% 2/27 | -10.78% 5/8 |
| 2013年 4月期 | 62,313 498,500 4/22 | 32,063 256,500 11/14 | 45,736 5,717 4/5 | - | - | +19.19% 3/27 | -15.24% 5/15 |
| 2014年 4月期 | 76,250 610,000 10/31 | 53,875 431,000 11/11 | 72,880 9,110 11/14 | 2165億5610万 | - | +10.89% 11/27 | -4.29% 5/19 5/9 |
| 2015年 4月期 | 89,625 717,000 1/19 | 60,438 483,500 9/8 | 69,376 8,672 11/28 | 2903億254万 | 1957億6189万 | +9.9% 10/1 | -11.69% 7/10 |
| 2016年 4月期 | 83,625 669,000 3/14 | 65,500 524,000 1/12 | 33,536 4,192 12/18 | 2708億6806万 | 2121億5974万 | +12.67% 2/5 | -10.65% 6/27 |
| 2017年 4月期 | 84,875 679,000 12/30 | 71,500 572,000 11/22 572,000 11/21 | 26,240 3,280 6/15 | 2749億1691万 | 2315億9422万 | +7.49% 12/30 | -4.38% 11/10 |
| 2018年 4月期 | 91,000 728,000 9/28 | 73,125 585,000 11/14 | 79,672 9,959 5/29 | 3119億5528万 | 2368億5772万 | +7.38% 1/18 | -3.87% 3/5 |
| 2019年 4月期 | 109,750 878,000 10/9 | 84,000 672,000 12/25 | 26,544 3,318 10/29 | 3762億3178万 | 2879億5872万 | +4.81% 3/27 | -6.06% 11/13 |
| 2020年 4月期 | 113,750 910,000 2/21 | 51,875 415,000 3/19 | 77,872 9,734 3/23 | 3899億4410万 | 1778億3165万 | +11.2% 5/11 | -43.78% 3/19 |
| 2021年 4月期 | 103,875 831,000 6/3 | 74,000 592,000 11/2 | 58,864 7,358 6/18 | 3560億9181万 | 2536億7792万 | +8.84% 3/18 | -5.44% 10/5 |
| 2022年 4月期 | 94,125 753,000 3/30 | 77,875 623,000 6/15 | 55,296 6,912 7/28 | - | - | +7.32% 3/29 | -6.66% 1/20 |
| 2023年 4月期 | 172,500 345,000 10/27 | 73,450 293,800 4/27 | 241,036 120,518 10/27 | - | - | +83.25% 10/27 | -5.88% 12/20 |
| 2024年 4月期 | 169,600 11/28 11/21 | 141,000 3/8 | 82,169 11/30 | - | - | +7.62% 3/25 | -7.51% 2/15 |
| 最新 | 153,800 2024/9/18 | 10,049 | 5272億3870万 | -2.29% 157,404 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/09/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
12,538円（2008/10/20） - 1127%（12.27倍）
153,800円（9/18）