株価チャート
株価
9/17
- 前日 (9/13)
- 1,627
- 始値
- 1,620
- 高値
- 1,641
- 安値
- 1,599
- 終値 +0.74%
- 1,639
- 出来高 +67.44%
- 28,800
乖離率
- 株価（5日）
移動平均値 - -0.3%
1,644 - 株価（25日）
移動平均値 - +2.44%
1,600 - 出来高（5日）
移動平均値 - +30.43%
22,080
2024/04/23～2024/09/17
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 | ||||||||||
| 09/17 | 1,620 | 1,641 | 1,599 | 1,639 | +0.74% | 28,800 | 497億6004万 | +2.44% | 18.62 | 0.52 |
| 09/13 | 1,649 | 1,651 | 1,627 | 1,627 | -1.45% | 17,200 | 493億9572万 | +2.2% | 18.48 | 0.52 |
| 09/12 | 1,649 | 1,669 | 1,634 | 1,651 | +0.86% | 18,700 | 501億2436万 | +4.23% | 18.75 | 0.53 |
| 09/11 | 1,652 | 1,656 | 1,610 | 1,637 | -1.62% | 29,600 | 496億9932万 | +3.94% | 18.59 | 0.52 |
| 09/10 | 1,655 | 1,678 | 1,650 | 1,664 | +0.54% | 16,100 | 505億1904万 | +6.39% | 18.9 | 0.53 |
| 09/09 | 1,649 | 1,671 | 1,627 | 1,655 | -2.7% | 25,400 | 502億4580万 | +6.71% | 18.8 | 0.53 |
| 09/06 | 1,718 | 1,763 | 1,698 | 1,701 | -0.35% | 42,600 | 516億4236万 | +10.24% | 19.32 | 0.54 |
| 09/05 | 1,605 | 1,709 | 1,604 | 1,707 | +5.24% | 56,900 | 518億2452万 | +11.06% | 19.39 | 0.54 |
| 09/04 | 1,648 | 1,680 | 1,615 | 1,622 | -3.16% | 30,400 | 492億4392万 | +5.81% | 18.42 | 0.52 |
| 09/03 | 1,677 | 1,685 | 1,659 | 1,675 | +0.54% | 21,700 | 508億5300万 | +9.33% | 19.03 | 0.53 |
| 09/02 | 1,669 | 1,670 | 1,625 | 1,666 | +0.06% | 35,600 | 505億7976万 | +8.96% | 18.92 | 0.53 |
| 08/30 | 1,622 | 1,670 | 1,617 | 1,665 | +2.84% | 39,500 | 505億4940万 | +9.25% | 18.91 | 0.53 |
| 08/29 | 1,613 | 1,627 | 1,593 | 1,619 | +1.06% | 18,000 | 491億5284万 | +6.58% | 18.39 | 0.52 |
| 08/28 | 1,605 | 1,618 | 1,590 | 1,602 | -0.19% | 18,200 | 486億3672万 | +5.6% | 18.2 | 0.51 |
| 08/27 | 1,575 | 1,605 | 1,575 | 1,605 | +1.9% | 14,600 | 487億2780万 | +5.87% | 18.23 | 0.51 |
| 08/26 | 1,570 | 1,575 | 1,557 | 1,575 | +0.32% | 16,700 | 478億1700万 | +3.96% | 17.89 | 0.5 |
| 08/23 | 1,557 | 1,580 | 1,555 | 1,570 | +0.83% | 16,500 | 476億6520万 | +3.63% | 17.83 | 0.5 |
| 08/22 | 1,556 | 1,558 | 1,528 | 1,557 | +1.17% | 15,000 | 472億7052万 | +2.77% | 17.69 | 0.5 |
| 08/21 | 1,522 | 1,555 | 1,522 | 1,539 | +0.79% | 21,200 | 467億2404万 | +1.45% | 17.48 | 0.49 |
| 08/20 | 1,516 | 1,529 | 1,513 | 1,527 | +1.19% | 14,200 | 463億5972万 | +0.53% | 17.34 | 0.49 |
| 08/19 | 1,526 | 1,533 | 1,501 | 1,509 | -0.72% | 18,800 | 458億1324万 | -0.92% | 17.14 | 0.48 |
| 08/16 | 1,534 | 1,544 | 1,518 | 1,520 | +0.93% | 17,500 | 461億4720万 | -0.46% | 17.26 | 0.48 |
| 08/15 | 1,510 | 1,550 | 1,505 | 1,506 | -0.2% | 31,900 | 457億2216万 | -1.57% | 17.11 | 0.48 |
| 08/14 | 1,484 | 1,509 | 1,465 | 1,509 | +3.14% | 25,100 | 458億1324万 | -1.63% | 17.14 | 0.48 |
| 08/13 | 1,428 | 1,470 | 1,428 | 1,463 | +2.45% | 18,900 | 444億1668万 | -4.88% | 16.62 | 0.47 |
| 08/09 | 1,454 | 1,486 | 1,408 | 1,428 | +0.56% | 52,500 | 433億5408万 | -7.39% | 16.22 | 0.45 |
| 08/08 | 1,410 | 1,475 | 1,410 | 1,420 | -1.39% | 29,000 | 431億1120万 | -8.27% | 16.13 | 0.45 |
| 08/07 | 1,340 | 1,469 | 1,340 | 1,440 | +5.65% | 54,000 | 437億1840万 | -7.34% | 16.36 | 0.46 |
| 08/06 | 1,352 | 1,393 | 1,333 | 1,363 | +3.1% | 61,100 | 413億8068万 | -12.68% | 15.48 | 0.43 |
| 08/05 | 1,303 | 1,388 | 1,280 | 1,322 | -9.76% | 145,000 | 401億3592万 | -15.8% | 15.02 | 0.42 |
| 08/02 | 1,484 | 1,504 | 1,451 | 1,465 | -5.73% | 128,900 | 444億7740万 | -7.34% | 16.64 | 0.47 |
| 08/01 | 1,599 | 1,599 | 1,536 | 1,554 | -3.48% | 60,300 | 471億7944万 | -2.08% | 17.65 | 0.49 |
| 07/31 | 1,574 | 1,610 | 1,563 | 1,610 | +1.77% | 28,300 | 488億7960万 | +1.26% | 18.29 | 0.51 |
| 07/30 | 1,601 | 1,601 | 1,576 | 1,582 | -1.74% | 27,900 | 480億2952万 | -0.5% | 17.97 | 0.5 |
| 07/29 | 1,560 | 1,610 | 1,552 | 1,610 | +4.41% | 45,800 | 488億7960万 | +1.19% | 18.29 | 0.51 |
| 07/26 | 1,560 | 1,561 | 1,540 | 1,542 | -0.52% | 23,000 | 468億1512万 | -3.08% | 17.51 | 0.49 |
| 07/25 | 1,533 | 1,563 | 1,528 | 1,550 | -0.64% | 52,400 | 470億5800万 | -2.64% | 17.61 | 0.49 |
| 07/24 | 1,565 | 1,581 | 1,548 | 1,560 | -0.89% | 39,900 | 473億6160万 | -2.07% | 17.72 | 0.5 |
| 07/23 | 1,574 | 1,589 | 1,570 | 1,574 | 0% | 31,600 | 477億8664万 | -1.38% | 17.88 | 0.5 |
| 07/22 | 1,576 | 1,587 | 1,561 | 1,574 | -0.13% | 38,500 | 477億8664万 | -1.5% | 17.88 | 0.5 |
| 07/19 | 1,585 | 1,592 | 1,573 | 1,576 | -0.57% | 29,000 | 478億4736万 | -1.62% | 17.9 | 0.5 |
| 07/18 | 1,589 | 1,592 | 1,575 | 1,585 | -0.69% | 60,400 | 481億2060万 | -1.25% | 18 | 0.5 |
| 07/17 | 1,604 | 1,611 | 1,595 | 1,596 | -0.31% | 30,800 | 484億5456万 | -0.68% | 18.13 | 0.51 |
| 07/16 | 1,611 | 1,623 | 1,595 | 1,601 | -0.87% | 51,400 | 486億636万 | -0.56% | 18.18 | 0.51 |
| 07/12 | 1,592 | 1,655 | 1,586 | 1,615 | +0.5% | 56,600 | 490億3140万 | -0.12% | 18.34 | 0.51 |
| 07/11 | 1,604 | 1,616 | 1,591 | 1,607 | +0.19% | 36,700 | 487億8852万 | -0.62% | 18.25 | 0.51 |
| 07/10 | 1,605 | 1,616 | 1,587 | 1,604 | +0.12% | 72,900 | 486億9744万 | -0.68% | 18.22 | 0.51 |
| 07/09 | 1,615 | 1,650 | 1,596 | 1,602 | -0.62% | 67,300 | 486億3672万 | -0.5% | 18.2 | 0.51 |
| 07/08 | 1,565 | 1,628 | 1,564 | 1,612 | +3.13% | 89,800 | 489億4032万 | +0.5% | 18.31 | 0.51 |
| 07/05 | 1,554 | 1,566 | 1,541 | 1,563 | +0.06% | 50,500 | 474億5268万 | -2.13% | 17.75 | 0.5 |
| 07/04 | 1,582 | 1,590 | 1,550 | 1,562 | -1.01% | 61,900 | 474億2232万 | -2.01% | 17.74 | 0.5 |
| 07/03 | 1,602 | 1,602 | 1,566 | 1,578 | -1.87% | 63,600 | 479億808万 | -0.69% | 17.92 | 0.5 |
| 07/02 | 1,609 | 1,609 | 1,590 | 1,608 | +0.12% | 42,300 | 488億1888万 | +1.58% | 18.26 | 0.51 |
| 07/01 | 1,608 | 1,619 | 1,600 | 1,606 | +0.37% | 33,700 | 487億5816万 | +1.9% | 18.24 | 0.51 |
| 06/28 | 1,595 | 1,603 | 1,571 | 1,600 | -0.25% | 46,200 | 485億7600万 | +1.91% | 18.17 | 0.51 |
| 06/27 | 1,633 | 1,635 | 1,597 | 1,604 | -1.23% | 37,300 | 486億9744万 | +2.49% | 18.22 | 0.51 |
| 06/26 | 1,618 | 1,632 | 1,599 | 1,624 | +0.37% | 41,900 | 493億464万 | +4.17% | 18.45 | 0.52 |
| 06/25 | 1,623 | 1,641 | 1,611 | 1,618 | +0.94% | 41,800 | 491億2248万 | +4.25% | 18.38 | 0.51 |
| 06/24 | 1,611 | 1,624 | 1,583 | 1,603 | 0% | 61,600 | 486億6708万 | +3.69% | 18.21 | 0.51 |
| 06/21 | 1,580 | 1,662 | 1,580 | 1,603 | +2.3% | 183,900 | 486億6708万 | +4.02% | 18.21 | 0.51 |
| 06/20 | 1,582 | 1,593 | 1,562 | 1,567 | -0.95% | 63,600 | 475億7412万 | +2.08% | 17.8 | 0.5 |
| 06/19 | 1,638 | 1,649 | 1,562 | 1,582 | -2.89% | 92,500 | 480億2952万 | +3.47% | 17.97 | 0.5 |
| 06/18 | 1,620 | 1,649 | 1,616 | 1,629 | +0.37% | 50,300 | 494億5644万 | +7.03% | 18.5 | 0.52 |
| 06/17 | 1,641 | 1,658 | 1,606 | 1,623 | -3.45% | 86,900 | 492億7428万 | +7.2% | 18.43 | 0.52 |
| 06/14 | 1,659 | 1,681 | 1,656 | 1,681 | +2.38% | 70,400 | 510億3516万 | +11.62% | 19.09 | 0.53 |
| 06/13 | 1,631 | 1,666 | 1,630 | 1,642 | -0.06% | 70,100 | 498億5112万 | +9.91% | 18.65 | 0.52 |
| 06/12 | 1,660 | 1,677 | 1,636 | 1,643 | -1.32% | 106,000 | 498億8148万 | +10.71% | 18.66 | 0.52 |
| 06/11 | 1,774 | 1,795 | 1,644 | 1,665 | -6.62% | 335,100 | 505億4940万 | +12.88% | 18.91 | 0.53 |
| 06/10 | 1,699 | 1,787 | 1,688 | 1,783 | +9.72% | 390,900 | 541億3188万 | +21.87% | 20.25 | 0.57 |
| 06/07 | 1,580 | 1,629 | 1,580 | 1,625 | +5.25% | 159,400 | 493億3500万 | +12.38% | 18.46 | 0.52 |
| 06/06 | 1,503 | 1,559 | 1,498 | 1,544 | +4.82% | 88,400 | 468億7584万 | +7.6% | 17.54 | 0.49 |
| 06/05 | 1,455 | 1,506 | 1,450 | 1,473 | +1.17% | 60,800 | 447億2028万 | +3.08% | 16.73 | 0.47 |
| 06/04 | 1,454 | 1,463 | 1,450 | 1,456 | +0.14% | 16,100 | 442億416万 | +2.18% | 16.54 | 0.46 |
| 06/03 | 1,469 | 1,469 | 1,446 | 1,454 | -0.82% | 21,200 | 441億4344万 | +2.18% | 16.52 | 0.46 |
| 05/31 | 1,462 | 1,468 | 1,450 | 1,466 | +1.81% | 24,800 | 445億776万 | +3.24% | 16.65 | 0.47 |
| 05/30 | 1,419 | 1,443 | 1,407 | 1,440 | +0.98% | 32,700 | 437億1840万 | +1.62% | 16.36 | 0.46 |
| 05/29 | 1,450 | 1,461 | 1,422 | 1,426 | -1.66% | 42,200 | 432億9336万 | +0.92% | 16.2 | 0.45 |
| 05/28 | 1,461 | 1,475 | 1,450 | 1,450 | -0.75% | 24,000 | 440億2200万 | +2.91% | 16.47 | 0.46 |
| 05/27 | 1,475 | 1,475 | 1,454 | 1,461 | +0.48% | 11,900 | 443億5596万 | +4.06% | 16.59 | 0.46 |
| 05/24 | 1,455 | 1,472 | 1,448 | 1,454 | -0.41% | 32,300 | 441億4344万 | +3.93% | 16.52 | 0.46 |
| 05/23 | 1,450 | 1,462 | 1,445 | 1,460 | -0.07% | 38,000 | 443億2560万 | +4.73% | 16.58 | 0.46 |
| 05/22 | 1,455 | 1,478 | 1,450 | 1,461 | +0.07% | 43,100 | 443億5596万 | +5.03% | 16.59 | 0.46 |
| 05/21 | 1,488 | 1,488 | 1,452 | 1,460 | -0.95% | 40,800 | 443億2560万 | +5.34% | 16.58 | 0.46 |
| 05/20 | 1,458 | 1,479 | 1,445 | 1,474 | +1.1% | 46,200 | 447億5064万 | +6.66% | 16.74 | 0.47 |
| 05/17 | 1,418 | 1,470 | 1,409 | 1,458 | +2.75% | 60,800 | 442億6488万 | +5.88% | 16.56 | 0.46 |
| 05/16 | 1,404 | 1,440 | 1,397 | 1,419 | +1.07% | 58,100 | 430億8084万 | +3.43% | 16.12 | 0.45 |
| 05/15 | 1,425 | 1,440 | 1,402 | 1,404 | -1.06% | 36,700 | 426億2544万 | +2.56% | 15.95 | 0.45 |
| 05/14 | 1,422 | 1,423 | 1,404 | 1,419 | -0.42% | 18,500 | 430億8084万 | +3.96% | 16.12 | 0.45 |
| 05/13 | 1,388 | 1,429 | 1,382 | 1,425 | +3.49% | 44,500 | 432億6300万 | +4.78% | 16.19 | 0.45 |
| 05/10 | 1,403 | 1,403 | 1,365 | 1,377 | -2.27% | 31,200 | 418億572万 | +1.7% | 15.64 | 0.44 |
| 05/09 | 1,422 | 1,444 | 1,400 | 1,409 | -0.49% | 55,500 | 427億7724万 | +4.6% | 16 | 0.45 |
| 05/08 | 1,381 | 1,439 | 1,376 | 1,416 | +4.81% | 90,700 | 429億8976万 | +5.75% | 16.08 | 0.45 |
| 05/07 | 1,375 | 1,375 | 1,344 | 1,351 | -1.24% | 33,700 | 410億1636万 | +1.5% | 15.35 | 0.43 |
| 05/02 | 1,356 | 1,371 | 1,356 | 1,368 | +0.88% | 15,900 | 415億3248万 | +3.25% | 15.54 | 0.44 |
| 05/01 | 1,380 | 1,380 | 1,350 | 1,356 | -2.38% | 20,500 | 411億6816万 | +2.65% | 15.4 | 0.43 |
| 04/30 | 1,382 | 1,393 | 1,373 | 1,389 | +0.43% | 20,000 | 421億7004万 | +5.47% | 15.78 | 0.44 |
| 04/26 | 1,400 | 1,400 | 1,361 | 1,383 | -0.93% | 41,800 | 419億8788万 | +5.49% | 15.71 | 0.44 |
| 04/25 | 1,385 | 1,413 | 1,374 | 1,396 | +0.72% | 47,900 | 423億8256万 | +6.89% | 15.86 | 0.44 |
| 04/24 | 1,383 | 1,386 | 1,373 | 1,386 | +0.73% | 27,500 | 420億7896万 | +6.53% | 15.74 | 0.44 |
| 04/23 | 1,345 | 1,376 | 1,341 | 1,376 | +2.76% | 38,600 | 417億7536万 | +6.25% | 15.63 | 0.44 |
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 | 1,360 6/5 | 955 11/14 | 75,800 5/24 | - | - | +9.49% 2/19 | -10.02% 11/13 |
| 2008年 3月期 | 1,310 5/14 5/7 | 803 1/22 | 54,800 5/30 | - | - | +11.17% 10/5 | -15.3% 1/22 |
| 2009年 3月期 | 1,001 4/8 4/3 | 605 10/10 | 37,400 1/8 | - | - | +18.42% 11/28 | -28.76% 10/10 |
| 2010年 3月期 | 757 4/1 | 552 2/8 | 99,200 1/25 | - | - | +4.39% 12/24 | -7.66% 11/19 |
| 2011年 3月期 | 590 4/27 | 390 3/15 | 72,400 5/6 | 179億1240万 | 118億4040万 | +5.12% 1/19 | -15.18% 3/15 |
| 2012年 3月期 | 558 3/27 | 408 8/9 | 27,700 6/3 | 169億4088万 | 123億8688万 | +7.91% 12/2 | -8.45% 8/9 |
| 2013年 3月期 | 1,500 3/7 | 458 5/25 | 753,500 3/5 | 455億4000万 | 139億488万 | +84.52% 3/7 | -5.65% 4/2 |
| 2014年 3月期 | 1,267 4/11 | 741 6/7 | 275,600 4/9 | 384億6612万 | 224億9676万 | +19.23% 9/19 | -22.36% 6/7 |
| 2015年 3月期 | 1,125 4/2 | 927 10/17 | 53,700 11/4 | 341億5500万 | 281億4372万 | +7.81% 11/4 | -8.6% 10/17 |
| 2016年 3月期 | 1,073 8/19 | 671 2/12 | 68,700 2/1 | 325億7628万 | 203億7156万 | +5.77% 3/30 | -16.03% 2/12 |
| 2017年 3月期 | 815 3/3 | 585 7/8 7/7 | 261,400 10/24 | 247億4340万 | 177億6060万 | +10.74% 10/27 10/24 | -9.6% 6/24 |
| 2018年 3月期 | 1,302 1/29 | 712 4/6 | 487,800 1/29 | 395億2872万 | 216億1632万 | +13.96% 9/28 | -13.74% 2/14 |
| 2019年 3月期 | 1,065 4/5 | 696 12/25 | 174,700 2/8 | 323億3340万 | 211億3056万 | +11.07% 2/12 | -15.27% 12/25 |
| 2020年 3月期 | 1,145 2/6 | 680 3/17 | 132,600 3/30 | 347億6220万 | 206億4480万 | +10% 4/16 | -24.26% 3/16 |
| 2021年 3月期 | 1,039 3/18 | 760 4/6 | 150,700 3/29 | 315億4404万 | 230億7360万 | +7.59% 9/8 | -5.52% 7/10 |
| 2022年 3月期 | 1,026 9/16 | 923 5/27 | 149,200 3/25 | 311億4936万 | 280億2228万 | +6.11% 9/14 | -3.63% 10/5 |
| 2023年 3月期 | 1,065 3/9 | 900 10/28 | 170,600 3/10 | 323億3340万 | 273億2400万 | +9.92% 2/24 | -3.76% 6/29 |
| 2024年 3月期 | 1,277 3/22 | 938 5/31 | 290,300 5/9 | 387億6972万 | 284億7768万 | +9.22% 1/5 | -5.34% 5/31 |
| 最新 | 1,639 2024/9/17 | 28,800 | 497億6004万 | +2.44% 1,600 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/27 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/27
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 93%（1.93倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/09/17 vs 2023/12/29
- 40%（1.4倍）
- 過去安値
316円（2001/01/15） - 419%（5.19倍）
1,639円（9/17）