株価チャート
株価
9/18
- 前日 (9/17)
- 102,100
- 始値
- 101,700
- 高値
- 102,500
- 安値
- 101,500
- 終値 ±0%
- 102,100
- 出来高 +63.92%
- 3,421
乖離率
- 株価（5日）
移動平均値 - +0.57%
101,520 - 株価（25日）
移動平均値 - -0.58%
102,692 - 出来高（5日）
移動平均値 - -18.31%
4,188
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 | 101,700 | 102,500 | 101,500 | 102,100 | 0% | 3,421 | - | -0.58% | - | - |
| 09/17 | 101,100 | 102,100 | 101,000 | 102,100 | +0.49% | 2,087 | - | -0.56% | - | - |
| 09/13 | 101,800 | 102,000 | 101,600 | 101,600 | +0.3% | 5,736 | - | -0.93% | - | - |
| 09/12 | 101,100 | 102,100 | 101,000 | 101,300 | +0.8% | 2,922 | - | -1.17% | - | - |
| 09/11 | 101,100 | 101,100 | 100,000 | 100,500 | -1.08% | 6,772 | - | -1.97% | - | - |
| 09/10 | 100,800 | 102,000 | 100,800 | 101,600 | +0.99% | 4,445 | - | -0.87% | - | - |
| 09/09 | 101,300 | 101,600 | 100,600 | 100,600 | -0.79% | 3,348 | - | -1.62% | - | - |
| 09/06 | 101,800 | 102,100 | 101,200 | 101,400 | -0.2% | 4,321 | - | -0.84% | - | - |
| 09/05 | 102,800 | 103,100 | 101,600 | 101,600 | -1.55% | 4,477 | - | -0.67% | - | - |
| 09/04 | 104,000 | 104,500 | 102,800 | 103,200 | -1.15% | 5,128 | - | +0.88% | - | - |
| 09/03 | 104,700 | 104,700 | 104,000 | 104,400 | -0.1% | 3,839 | - | +2.13% | - | - |
| 09/02 | 103,700 | 104,500 | 103,300 | 104,500 | +0.48% | 5,140 | - | +2.3% | - | - |
| 08/30 | 103,000 | 104,000 | 102,500 | 104,000 | +0.29% | 9,758 | - | +1.95% | - | - |
| 08/29 | 104,600 | 105,400 | 103,100 | 103,700 | -1.05% | 4,841 | - | +1.8% | - | - |
| 08/28 | 104,600 | 105,200 | 104,300 | 104,800 | +0.48% | 5,224 | - | +2.99% | - | - |
| 08/27 | 104,000 | 104,600 | 103,600 | 104,300 | +0.38% | 1,891 | - | +2.67% | - | - |
| 08/26 | 103,500 | 104,000 | 103,100 | 103,900 | +0.48% | 2,305 | - | +2.43% | - | - |
| 08/23 | 102,500 | 103,400 | 102,300 | 103,400 | +0.58% | 2,428 | - | +2.04% | - | - |
| 08/22 | 101,800 | 102,800 | 100,800 | 102,800 | +0.69% | 3,327 | - | +1.49% | - | - |
| 08/21 | 103,100 | 103,300 | 102,100 | 102,100 | -1.26% | 3,365 | - | +0.85% | - | - |
| 08/20 | 103,600 | 104,400 | 102,800 | 103,400 | +0.39% | 2,559 | - | +2.14% | - | - |
| 08/19 | 103,200 | 103,700 | 102,300 | 103,000 | 0% | 3,446 | - | +1.77% | - | - |
| 08/16 | 102,400 | 103,300 | 101,800 | 103,000 | +0.59% | 3,759 | - | +1.8% | - | - |
| 08/15 | 101,100 | 102,400 | 99,800 | 102,400 | +0.79% | 5,304 | - | +1.25% | - | - |
| 08/14 | 101,400 | 102,000 | 100,300 | 101,600 | 0% | 5,748 | - | +0.46% | - | - |
| 08/13 | 99,800 | 101,700 | 99,700 | 101,600 | +2.52% | 4,712 | - | +0.42% | - | - |
| 08/09 | 100,900 | 101,500 | 99,100 | 99,100 | -1.2% | 9,798 | - | -2.05% | - | - |
| 08/08 | 101,000 | 102,700 | 100,100 | 100,300 | -1.38% | 4,907 | - | -1.03% | - | - |
| 08/07 | 100,000 | 103,300 | 99,600 | 101,700 | +1.8% | 6,644 | - | +0.26% | - | - |
| 08/06 | 97,000 | 101,700 | 96,600 | 99,900 | +4.5% | 8,454 | - | -1.6% | - | - |
| 08/05 | 98,600 | 98,800 | 95,400 | 95,600 | -5.06% | 13,275 | - | -5.96% | - | - |
| 08/02 | 101,500 | 102,300 | 99,700 | 100,700 | -1.37% | 7,467 | - | -1.31% | - | - |
| 08/01 | 101,500 | 102,600 | 100,900 | 102,100 | +0.2% | 5,861 | - | -0.09% | - | - |
| 07/31 | 101,400 | 102,200 | 101,200 | 101,900 | +0.49% | 4,355 | - | -0.44% | - | - |
| 07/30 | 102,400 | 102,400 | 100,800 | 101,400 | -1.07% | 4,514 | - | -1.04% | - | - |
| 07/29 | 101,000 | 102,600 | 100,700 | 102,500 | +1.49% | 3,591 | - | -0.03% | - | - |
| 07/26 | 100,800 | 101,600 | 100,800 | 101,000 | +0.5% | 2,998 | - | -1.52% | - | - |
| 07/25 | 100,900 | 101,600 | 100,500 | 100,500 | -0.4% | 2,656 | - | -2.1% | - | - |
| 07/24 | 100,400 | 101,200 | 100,200 | 100,900 | +0.4% | 2,947 | - | -1.83% | - | - |
| 07/23 | 100,200 | 100,900 | 100,000 | 100,500 | 0% | 4,038 | - | -2.31% | - | - |
| 07/22 | 101,500 | 101,500 | 100,200 | 100,500 | -0.99% | 3,009 | - | -2.4% | - | - |
| 07/19 | 102,200 | 102,200 | 101,100 | 101,500 | -0.68% | 2,670 | - | -1.52% | - | - |
| 07/18 | 101,600 | 102,600 | 101,500 | 102,200 | +0.69% | 3,600 | - | -0.85% | - | - |
| 07/17 | 101,900 | 102,200 | 101,000 | 101,500 | -0.49% | 3,264 | - | -1.54% | - | - |
| 07/16 | 103,000 | 103,000 | 101,700 | 102,000 | -0.87% | 2,741 | - | -1.08% | - | - |
| 07/12 | 102,100 | 103,100 | 101,600 | 102,900 | +0.78% | 4,474 | - | -0.26% | - | - |
| 07/11 | 102,000 | 102,300 | 101,500 | 102,100 | 0% | 3,487 | - | -1.05% | - | - |
| 07/10 | 101,900 | 102,100 | 101,500 | 102,100 | -0.2% | 2,352 | - | -1.12% | - | - |
| 07/09 | 102,600 | 102,600 | 101,400 | 102,300 | -0.29% | 2,136 | - | -0.98% | - | - |
| 07/08 | 101,600 | 102,600 | 101,600 | 102,600 | +0.98% | 4,479 | - | -0.75% | - | - |
| 07/05 | 102,700 | 103,000 | 101,600 | 101,600 | -1.55% | 5,738 | - | -1.76% | - | - |
| 07/04 | 102,700 | 103,200 | 102,400 | 103,200 | +0.49% | 1,733 | - | -0.3% | - | - |
| 07/03 | 103,500 | 103,500 | 102,600 | 102,700 | -1.06% | 2,584 | - | -0.8% | - | - |
| 07/02 | 103,400 | 104,200 | 102,800 | 103,800 | +0.48% | 3,636 | - | +0.2% | - | - |
| 07/01 | 105,200 | 105,200 | 103,100 | 103,300 | -1.62% | 3,569 | - | -0.34% | - | - |
| 06/28 | 105,700 | 105,700 | 103,600 | 105,000 | +0.29% | 3,307 | - | +1.24% | - | - |
| 06/27 | 105,900 | 106,000 | 104,400 | 104,700 | -1.23% | 4,122 | - | +0.92% | - | - |
| 06/26 | 105,400 | 106,100 | 105,000 | 106,000 | +1.15% | 4,089 | - | +2.16% | - | - |
| 06/25 | 103,300 | 104,900 | 103,300 | 104,800 | +1.65% | 2,270 | - | +1.08% | - | - |
| 06/24 | 102,900 | 103,700 | 102,500 | 103,100 | -0.1% | 3,543 | - | -0.58% | - | - |
| 06/21 | 103,300 | 103,800 | 102,500 | 103,200 | -0.29% | 4,154 | - | -0.59% | - | - |
| 06/20 | 103,300 | 104,600 | 103,000 | 103,500 | -0.1% | 2,528 | - | -0.41% | - | - |
| 06/19 | 103,000 | 103,700 | 102,900 | 103,600 | +0.39% | 1,552 | - | -0.42% | - | - |
| 06/18 | 102,800 | 103,200 | 102,400 | 103,200 | +0.29% | 1,804 | - | -0.88% | - | - |
| 06/17 | 102,400 | 103,100 | 102,200 | 102,900 | +0.1% | 2,075 | - | -1.31% | - | - |
| 06/14 | 101,900 | 103,200 | 101,900 | 102,800 | +1.08% | 4,225 | - | -1.55% | - | - |
| 06/13 | 102,400 | 102,500 | 101,700 | 101,700 | -0.78% | 3,405 | - | -2.74% | - | - |
| 06/12 | 102,400 | 102,900 | 102,100 | 102,500 | +0.29% | 1,921 | - | -2.21% | - | - |
| 06/11 | 103,400 | 103,600 | 102,100 | 102,200 | -1.16% | 2,456 | - | -2.7% | - | - |
| 06/10 | 103,000 | 103,400 | 102,100 | 103,400 | +0.19% | 2,668 | - | -1.8% | - | - |
| 06/07 | 104,300 | 104,300 | 103,000 | 103,200 | -0.86% | 2,351 | - | -2.16% | - | - |
| 06/06 | 103,500 | 104,300 | 102,800 | 104,100 | +0.58% | 2,269 | - | -1.5% | - | - |
| 06/05 | 104,300 | 104,600 | 103,400 | 103,500 | -0.38% | 2,593 | - | -2.17% | - | - |
| 06/04 | 103,900 | 104,700 | 103,300 | 103,900 | +0.29% | 3,781 | - | -1.89% | - | - |
| 06/03 | 104,000 | 104,800 | 103,600 | 103,600 | -0.29% | 3,922 | - | -2.26% | - | - |
| 05/31 | 104,200 | 104,700 | 103,100 | 103,900 | +0.29% | 6,337 | - | -2.06% | - | - |
| 05/30 | 104,300 | 104,600 | 103,000 | 103,600 | -0.58% | 4,210 | - | -2.43% | - | - |
| 05/29 | 105,400 | 105,800 | 104,100 | 104,200 | -1.14% | 2,933 | - | -1.98% | - | - |
| 05/28 | 104,900 | 105,900 | 104,500 | 105,400 | +0.48% | 4,529 | - | -0.92% | - | - |
| 05/27 | 105,600 | 106,200 | 104,100 | 104,900 | -0.76% | 3,819 | - | -1.4% | - | - |
| 05/24 | 104,400 | 106,300 | 104,100 | 105,700 | +0.57% | 4,437 | - | -0.69% | - | - |
| 05/23 | 104,100 | 105,700 | 104,100 | 105,100 | +0.96% | 5,659 | - | -1.26% | - | - |
| 05/22 | 104,900 | 105,200 | 103,500 | 104,100 | -1.14% | 3,889 | - | -2.21% | - | - |
| 05/21 | 105,700 | 106,400 | 104,700 | 105,300 | -0.47% | 3,992 | - | -1.12% | - | - |
| 05/20 | 105,800 | 106,100 | 105,300 | 105,800 | -0.19% | 3,518 | - | -0.72% | - | - |
| 05/17 | 105,600 | 106,500 | 105,100 | 106,000 | -0.28% | 3,894 | - | -0.57% | - | - |
| 05/16 | 105,600 | 106,700 | 105,600 | 106,300 | +0.57% | 5,702 | - | -0.34% | - | - |
| 05/15 | 106,200 | 106,300 | 105,200 | 105,700 | -1.12% | 3,612 | - | -0.92% | - | - |
| 05/14 | 106,900 | 107,500 | 106,400 | 106,900 | +0.19% | 5,053 | - | +0.24% | - | - |
| 05/13 | 106,300 | 106,800 | 105,700 | 106,700 | +0.28% | 3,757 | - | +0.11% | - | - |
| 05/10 | 108,000 | 108,500 | 105,700 | 106,400 | -1.39% | 6,884 | - | -0.1% | - | - |
| 05/09 | 108,100 | 108,900 | 107,900 | 107,900 | -0.28% | 4,078 | - | +1.37% | - | - |
| 05/08 | 108,800 | 108,900 | 107,800 | 108,200 | -0.37% | 4,541 | - | +1.76% | - | - |
| 05/07 | 108,000 | 108,900 | 107,400 | 108,600 | +0.56% | 3,998 | - | +2.24% | - | - |
| 05/02 | 108,100 | 108,700 | 107,500 | 108,000 | -0.18% | 4,754 | - | +1.81% | - | - |
| 05/01 | 107,300 | 108,200 | 106,900 | 108,200 | +1.03% | 4,719 | - | +2.02% | - | - |
| 04/30 | 106,200 | 107,300 | 106,100 | 107,100 | +1.04% | 3,932 | - | +0.99% | - | - |
| 04/26 | 105,900 | 106,600 | 105,100 | 106,000 | -0.19% | 4,355 | - | -0.12% | - | - |
| 04/25 | 105,800 | 106,700 | 105,500 | 106,200 | +0.38% | 4,289 | - | -0.03% | - | - |
| 04/24 | 106,500 | 106,600 | 104,900 | 105,800 | -0.56% | 4,972 | - | -0.47% | - | - |
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 3月期 | 146,500 586,000 4/12 | 38,875 155,500 9/25 | 21,680 5,420 8/13 | - | - | +7.35% 11/5 | -53.04% 10/14 |
| 2009年 3月期 | 42,750 171,000 10/1 | 12,163 48,650 2/24 | 27,716 6,929 11/17 | - | - | +72.6% 10/13 | -32.75% 11/14 |
| 2010年 3月期 | 46,950 187,800 10/13 | 24,200 96,800 10/2 | 18,920 4,730 10/13 | - | - | +20.68% 12/16 | -19.89% 11/19 |
| 2011年 3月期 | 38,600 6/9 | 25,200 10/6 | 6,341 12/1 | - | - | +18.87% 12/15 | -15.09% 8/9 |
| 2012年 3月期 | 44,250 9/19 | 26,760 10/5 | 13,807 12/15 | - | - | +10.75% 2/27 | -5.87% 5/16 |
| 2013年 3月期 | 82,300 3/28 | 42,500 10/4 | 9,087 4/5 | - | - | +14.81% 1/28 | -14.4% 5/15 |
| 2014年 3月期 | 78,600 9/25 | 61,800 2/4 12/25 | 57,994 11/27 | 1159億3971万 | 911億5870万 | +9.05% 7/29 | -6.23% 11/27 |
| 2015年 3月期 | 104,800 1/15 | 69,500 9/10 | 203,595 5/28 | 1545億8628万 | 1139億8417万 | +14.39% 12/2 | -10.92% 9/7 |
| 2016年 3月期 | 91,000 2/29 | 73,100 1/21 | 50,515 3/18 | 1492億4546万 | 1198億8838万 | +9.05% 2/25 | -8.77% 1/21 |
| 2017年 3月期 | 84,400 3/17 10/14 他2件 | 75,100 11/14 | 14,989 3/17 | 1384億2106万 | 1231億6850万 | +4.38% 1/20 | -6.62% 11/14 |
| 2018年 3月期 | 91,700 8/1 | 78,000 11/9 11/6 | 9,819 6/26 | 1503億9350万 | 1279億2468万 | +4.81% 1/24 | -3.27% 2/9 |
| 2019年 3月期 | 102,600 9/10 | 76,500 12/25 | 13,555 9/11 | 1682億7015万 | 1254億6459万 | +6.4% 8/23 | -5.31% 1/4 |
| 2020年 3月期 | 112,300 9/25 | 67,400 3/19 | 30,632 6/19 | 2308億8273万 | 1105億4004万 | +7.51% 5/29 | -30.63% 3/19 |
| 2021年 3月期 | 127,000 8/30 | 87,400 11/20 | 34,002 12/4 | 2707億634万 | 1796億8968万 | +7.35% 3/17 | -9.97% 11/24 |
| 2022年 3月期 | 126,600 8/2 8/1 | 101,800 1/21 | 29,979 9/16 | - | - | +9.01% 3/22 | -8.83% 1/20 |
| 2023年 3月期 | 120,500 11/22 | 106,000 3/20 | 19,781 10/4 | - | - | +4.49% 11/21 | -7.38% 10/5 |
| 2024年 3月期 | 115,500 10/27 | 98,300 3/8 | 66,988 10/13 | - | - | +6.74% 3/25 | -3.73% 3/8 |
| 最新 | 102,100 2024/9/18 | 3,421 | 2251億1926万 | -0.58% 102,692 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 91%（1.91倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 65%（1.65倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/09/18 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
12,163円（2009/02/24） - 739%（8.39倍）
102,100円（9/18）