株価チャート
株価
9/20
- 前日 (9/19)
- 1,309
- 始値
- 1,309
- 高値
- 1,314
- 安値
- 1,306
- 終値 +0.15%
- 1,311
- 出来高 +43.86%
- 8,200
乖離率
- 株価(5日)
移動平均値 - +0.54%
1,304 - 株価(25日)
移動平均値 - +1.47%
1,292 - 出来高(5日)
移動平均値 - +9.92%
7,460
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 1,309 | 1,314 | 1,306 | 1,311 | +0.15% | 8,200 | 101億4714万 | +1.47% | 9.72 | 0.37 |
09/19 | 1,306 | 1,315 | 1,306 | 1,309 | +0.61% | 5,700 | 101億3166万 | +1.39% | 9.7 | 0.37 |
09/18 | 1,308 | 1,313 | 1,301 | 1,301 | +0.15% | 7,500 | 100億6974万 | +0.77% | 9.64 | 0.36 |
09/17 | 1,302 | 1,314 | 1,298 | 1,299 | +0.08% | 9,100 | 100億5426万 | +0.78% | 9.63 | 0.36 |
09/13 | 1,295 | 1,302 | 1,294 | 1,298 | +0.15% | 6,800 | 100億4652万 | +0.78% | 9.62 | 0.36 |
09/12 | 1,285 | 1,297 | 1,285 | 1,296 | +0.93% | 6,000 | 100億3104万 | +0.78% | 9.61 | 0.36 |
09/11 | 1,294 | 1,300 | 1,275 | 1,284 | -0.08% | 16,100 | 99億3816万 | -0.08% | 9.52 | 0.36 |
09/10 | 1,279 | 1,293 | 1,279 | 1,285 | +0.55% | 5,000 | 99億4590万 | +0.16% | 9.53 | 0.36 |
09/09 | 1,274 | 1,283 | 1,267 | 1,278 | -0.39% | 8,200 | 98億9172万 | -0.08% | 9.47 | 0.36 |
09/06 | 1,280 | 1,291 | 1,280 | 1,283 | +0.08% | 3,700 | 99億3042万 | +0.23% | 9.51 | 0.36 |
09/05 | 1,277 | 1,296 | 1,275 | 1,282 | +0.47% | 10,800 | 99億2268万 | 0% | 9.5 | 0.36 |
09/04 | 1,292 | 1,293 | 1,276 | 1,276 | -1.39% | 15,400 | 98億7624万 | -0.7% | 9.46 | 0.36 |
09/03 | 1,297 | 1,301 | 1,293 | 1,294 | -0.54% | 7,200 | 100億1556万 | +0.54% | 9.59 | 0.36 |
09/02 | 1,295 | 1,308 | 1,295 | 1,301 | +0.46% | 8,500 | 100億6974万 | +0.85% | 9.64 | 0.36 |
08/30 | 1,291 | 1,296 | 1,291 | 1,295 | +0.39% | 4,800 | 100億2330万 | +0.23% | 9.6 | 0.36 |
08/29 | 1,293 | 1,300 | 1,289 | 1,290 | -0.15% | 4,800 | 99億8460万 | -0.31% | 9.56 | 0.36 |
08/28 | 1,307 | 1,307 | 1,284 | 1,292 | -1.3% | 10,700 | 100億8万 | -0.31% | 9.58 | 0.36 |
08/27 | 1,298 | 1,310 | 1,296 | 1,309 | +0.93% | 9,500 | 101億3166万 | +0.77% | 9.7 | 0.37 |
08/26 | 1,293 | 1,304 | 1,293 | 1,297 | -0.23% | 4,400 | 100億3878万 | -0.31% | 9.62 | 0.36 |
08/23 | 1,299 | 1,302 | 1,298 | 1,300 | +0.54% | 7,500 | 100億6200万 | -0.23% | 9.64 | 0.36 |
08/22 | 1,290 | 1,295 | 1,286 | 1,293 | +0.47% | 5,200 | 100億782万 | -1% | 9.59 | 0.36 |
08/21 | 1,282 | 1,290 | 1,281 | 1,287 | +0.23% | 4,600 | 99億6138万 | -1.61% | 9.54 | 0.36 |
08/20 | 1,278 | 1,289 | 1,278 | 1,284 | +0.63% | 10,000 | 99億3816万 | -2.06% | 9.52 | 0.36 |
08/19 | 1,281 | 1,289 | 1,272 | 1,276 | -0.7% | 12,800 | 98億7624万 | -2.89% | 9.46 | 0.36 |
08/16 | 1,289 | 1,294 | 1,281 | 1,285 | 0% | 14,700 | 99億4590万 | -2.5% | 9.53 | 0.36 |
08/15 | 1,285 | 1,290 | 1,279 | 1,285 | -0.7% | 8,400 | 99億4590万 | -2.65% | 9.53 | 0.36 |
08/14 | 1,280 | 1,294 | 1,276 | 1,294 | +1.57% | 6,100 | 100億1556万 | -2.19% | 9.59 | 0.36 |
08/13 | 1,258 | 1,284 | 1,258 | 1,274 | +1.19% | 7,600 | 98億6076万 | -3.92% | 9.44 | 0.36 |
08/09 | 1,260 | 1,270 | 1,252 | 1,259 | +0.64% | 17,700 | 97億4466万 | -5.34% | 9.33 | 0.35 |
08/08 | 1,250 | 1,265 | 1,247 | 1,251 | -0.71% | 14,800 | 96億8274万 | -6.22% | 9.27 | 0.35 |
08/07 | 1,249 | 1,270 | 1,246 | 1,260 | +0.8% | 17,300 | 97億5240万 | -5.9% | 9.34 | 0.35 |
08/06 | 1,230 | 1,275 | 1,217 | 1,250 | +5.84% | 40,600 | 96億7500万 | -6.99% | 9.27 | 0.35 |
08/05 | 1,268 | 1,277 | 1,180 | 1,181 | -9.01% | 87,300 | 91億4094万 | -12.45% | 8.76 | 0.33 |
08/02 | 1,325 | 1,325 | 1,295 | 1,298 | -2.48% | 39,100 | 100億4652万 | -4.35% | 9.62 | 0.36 |
08/01 | 1,357 | 1,357 | 1,327 | 1,331 | -1.99% | 20,200 | 103億194万 | -2.13% | 9.87 | 0.37 |
07/31 | 1,337 | 1,358 | 1,337 | 1,358 | +2.03% | 11,200 | 105億1092万 | -0.37% | 10.07 | 0.38 |
07/30 | 1,354 | 1,356 | 1,331 | 1,331 | -1.92% | 60,200 | 103億194万 | -2.35% | 9.87 | 0.37 |
07/29 | 1,355 | 1,359 | 1,348 | 1,357 | +0.15% | 10,100 | 105億318万 | -0.59% | 10.06 | 0.38 |
07/26 | 1,351 | 1,357 | 1,344 | 1,355 | +0.74% | 10,900 | 104億8770万 | -0.73% | 10.05 | 0.38 |
07/25 | 1,355 | 1,355 | 1,343 | 1,345 | -0.74% | 26,800 | 104億1030万 | -1.54% | 9.97 | 0.38 |
07/24 | 1,356 | 1,356 | 1,353 | 1,355 | -0.07% | 6,100 | 104億8770万 | -0.88% | 10.05 | 0.38 |
07/23 | 1,359 | 1,359 | 1,354 | 1,356 | -0.07% | 8,500 | 104億9544万 | -0.8% | 10.05 | 0.38 |
07/22 | 1,361 | 1,364 | 1,354 | 1,357 | -0.44% | 9,500 | 105億318万 | -0.73% | 10.06 | 0.38 |
07/19 | 1,363 | 1,363 | 1,357 | 1,363 | +0.15% | 6,400 | 105億4962万 | -0.29% | 10.1 | 0.38 |
07/18 | 1,360 | 1,362 | 1,358 | 1,361 | +0.15% | 7,800 | 105億3414万 | -0.44% | 10.09 | 0.38 |
07/17 | 1,358 | 1,361 | 1,356 | 1,359 | +0.07% | 4,900 | 105億1866万 | -0.59% | 10.07 | 0.38 |
07/16 | 1,361 | 1,361 | 1,355 | 1,358 | +0.15% | 10,600 | 105億1092万 | -0.73% | 10.07 | 0.38 |
07/12 | 1,362 | 1,365 | 1,353 | 1,356 | -0.44% | 16,700 | 104億9544万 | -0.95% | 10.05 | 0.38 |
07/11 | 1,354 | 1,364 | 1,353 | 1,362 | +0.74% | 10,600 | 105億4188万 | -0.51% | 10.1 | 0.38 |
07/10 | 1,353 | 1,355 | 1,351 | 1,352 | -0.15% | 11,800 | 104億6448万 | -1.24% | 10.02 | 0.38 |
07/09 | 1,361 | 1,361 | 1,352 | 1,354 | -0.51% | 17,700 | 104億7996万 | -1.17% | 10.04 | 0.38 |
07/08 | 1,378 | 1,378 | 1,361 | 1,361 | -0.95% | 16,900 | 105億3414万 | -0.66% | 10.09 | 0.38 |
07/05 | 1,366 | 1,374 | 1,362 | 1,374 | +0.15% | 23,800 | 106億3476万 | +0.29% | 10.19 | 0.38 |
07/04 | 1,371 | 1,373 | 1,369 | 1,372 | +0.22% | 15,100 | 106億1928万 | +0.22% | 10.17 | 0.38 |
07/03 | 1,373 | 1,373 | 1,368 | 1,369 | -0.29% | 13,800 | 105億9606万 | +0.07% | 10.15 | 0.38 |
07/02 | 1,378 | 1,378 | 1,369 | 1,373 | -0.36% | 9,600 | 106億2702万 | +0.44% | 10.18 | 0.38 |
07/01 | 1,387 | 1,387 | 1,370 | 1,378 | -0.58% | 6,400 | 106億6572万 | +0.88% | 10.22 | 0.39 |
06/28 | 1,384 | 1,391 | 1,384 | 1,386 | +0.14% | 3,000 | 107億2764万 | +1.46% | 10.27 | 0.39 |
06/27 | 1,398 | 1,398 | 1,383 | 1,384 | -0.22% | 6,300 | 107億1216万 | +1.47% | 10.26 | 0.39 |
06/26 | 1,380 | 1,387 | 1,379 | 1,387 | +0.51% | 3,100 | 107億3538万 | +1.76% | 10.28 | 0.39 |
06/25 | 1,375 | 1,385 | 1,373 | 1,380 | +0.51% | 8,100 | 106億8120万 | +1.32% | 10.23 | 0.39 |
06/24 | 1,370 | 1,374 | 1,365 | 1,373 | +0.51% | 5,000 | 106億2702万 | +0.88% | 10.18 | 0.38 |
06/21 | 1,367 | 1,370 | 1,365 | 1,366 | -0.07% | 3,200 | 105億7284万 | +0.44% | 10.13 | 0.38 |
06/20 | 1,366 | 1,367 | 1,362 | 1,367 | +0.07% | 5,100 | 105億8058万 | +0.59% | 10.13 | 0.38 |
06/19 | 1,360 | 1,366 | 1,360 | 1,366 | +0.52% | 2,500 | 105億7284万 | +0.59% | 10.13 | 0.38 |
06/18 | 1,357 | 1,366 | 1,357 | 1,359 | +0.07% | 4,000 | 105億1866万 | +0.07% | 10.07 | 0.38 |
06/17 | 1,361 | 1,367 | 1,355 | 1,358 | -0.37% | 3,900 | 105億1092万 | 0% | 10.07 | 0.38 |
06/14 | 1,355 | 1,370 | 1,355 | 1,363 | +0.15% | 5,200 | 105億4962万 | +0.37% | 10.1 | 0.38 |
06/13 | 1,363 | 1,370 | 1,357 | 1,361 | -0.15% | 2,900 | 105億3414万 | +0.22% | 10.09 | 0.38 |
06/12 | 1,374 | 1,374 | 1,363 | 1,363 | -0.44% | 3,400 | 105億4962万 | +0.37% | 10.1 | 0.38 |
06/11 | 1,385 | 1,388 | 1,369 | 1,369 | -1.01% | 5,200 | 105億9606万 | +0.88% | 10.15 | 0.38 |
06/10 | 1,387 | 1,387 | 1,370 | 1,383 | +1.47% | 13,700 | 107億442万 | +1.99% | 10.25 | 0.39 |
06/07 | 1,355 | 1,370 | 1,355 | 1,363 | 0% | 3,300 | 105億4962万 | +0.66% | 10.1 | 0.38 |
06/06 | 1,370 | 1,370 | 1,340 | 1,363 | -0.51% | 14,500 | 105億4962万 | +0.74% | 10.1 | 0.38 |
06/05 | 1,364 | 1,379 | 1,362 | 1,370 | +0.44% | 14,100 | 106億380万 | +1.26% | 10.16 | 0.38 |
06/04 | 1,360 | 1,365 | 1,358 | 1,364 | +0.37% | 4,000 | 105億5736万 | +0.96% | 10.11 | 0.38 |
06/03 | 1,357 | 1,359 | 1,352 | 1,359 | +0.52% | 3,600 | 105億1866万 | +0.67% | 10.07 | 0.38 |
05/31 | 1,349 | 1,353 | 1,349 | 1,352 | +0.37% | 2,900 | 104億6448万 | +0.15% | 10.02 | 0.38 |
05/30 | 1,343 | 1,347 | 1,339 | 1,347 | +0.22% | 7,300 | 104億2578万 | -0.22% | 9.99 | 0.38 |
05/29 | 1,368 | 1,368 | 1,343 | 1,344 | -0.96% | 7,900 | 104億256万 | -0.44% | 9.96 | 0.38 |
05/28 | 1,365 | 1,368 | 1,353 | 1,357 | -0.07% | 6,400 | 105億318万 | +0.59% | 10.06 | 0.38 |
05/27 | 1,358 | 1,361 | 1,353 | 1,358 | +0.37% | 4,100 | 105億1092万 | +0.67% | 10.07 | 0.38 |
05/24 | 1,357 | 1,357 | 1,352 | 1,353 | -0.22% | 4,800 | 104億7222万 | +0.3% | 10.03 | 0.38 |
05/23 | 1,356 | 1,357 | 1,351 | 1,356 | -0.15% | 4,100 | 104億9544万 | +0.52% | 10.05 | 0.38 |
05/22 | 1,361 | 1,361 | 1,351 | 1,358 | +0.74% | 7,400 | 105億1092万 | +0.67% | 10.07 | 0.38 |
05/21 | 1,356 | 1,356 | 1,347 | 1,348 | -0.37% | 3,500 | 104億3352万 | -0.15% | 9.99 | 0.38 |
05/20 | 1,342 | 1,359 | 1,342 | 1,353 | +0.82% | 4,500 | 104億7222万 | +0.15% | 10.03 | 0.38 |
05/17 | 1,342 | 1,345 | 1,336 | 1,342 | 0% | 7,700 | 103億8708万 | -0.74% | 9.95 | 0.38 |
05/16 | 1,353 | 1,353 | 1,327 | 1,342 | -1.18% | 27,800 | 103億8708万 | -0.81% | 9.95 | 0.38 |
05/15 | 1,360 | 1,365 | 1,355 | 1,358 | -0.37% | 12,400 | 105億1092万 | +0.22% | 10.07 | 0.38 |
05/14 | 1,360 | 1,363 | 1,358 | 1,363 | +0.07% | 3,800 | 105億4962万 | +0.59% | 10.1 | 0.38 |
05/13 | 1,365 | 1,365 | 1,354 | 1,362 | +0.37% | 8,200 | 105億4188万 | +0.44% | 10.1 | 0.38 |
05/10 | 1,357 | 1,367 | 1,355 | 1,357 | +0.07% | 11,900 | 105億318万 | 0% | 10.06 | 0.38 |
05/09 | 1,355 | 1,357 | 1,352 | 1,356 | +0.22% | 1,100 | 104億9544万 | -0.15% | 10.05 | 0.38 |
05/08 | 1,348 | 1,356 | 1,347 | 1,353 | +0.59% | 14,000 | 104億7222万 | -0.44% | 10.03 | 0.38 |
05/07 | 1,350 | 1,351 | 1,341 | 1,345 | +0.52% | 14,900 | 104億1030万 | -1.18% | 9.97 | 0.38 |
05/02 | 1,337 | 1,340 | 1,332 | 1,338 | +0.07% | 7,800 | 103億5612万 | -1.83% | 9.92 | 0.37 |
05/01 | 1,338 | 1,340 | 1,333 | 1,337 | -0.37% | 7,700 | 103億4838万 | -2.12% | 9.91 | 0.37 |
04/30 | 1,342 | 1,346 | 1,339 | 1,342 | +1.28% | 8,400 | 103億8708万 | -2.04% | 9.95 | 0.38 |
04/26 | 1,356 | 1,356 | 1,325 | 1,325 | -1.71% | 46,300 | 102億5550万 | -3.5% | 9.82 | 0.37 |
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 | 2,980 298 4/3 | 2,160 216 6/8 | 40,400 404,000 2/28 | - | - | +8.14% 2/14 | -16.44% 6/8 |
2008年 3月期 | 2,950 295 6/5 | 1,410 141 1/16 | 206,100 2,061,000 6/5 | - | - | +14.98% 3/28 | -23.19% 1/16 |
2009年 3月期 | 2,110 211 7/31 | 1,200 120 10/10 120 10/8 | 108,200 1,082,000 10/30 | - | - | +11.71% 11/11 | -31.81% 10/8 |
2010年 3月期 | 1,920 192 9/4 | 1,260 126 5/8 126 5/7 他4件 | 108,200 1,082,000 9/3 | - | - | +15.29% 9/2 | -8.07% 2/10 |
2011年 3月期 | 1,710 171 4/13 | 1,040 104 3/16 104 3/15 | 33,000 330,000 1/17 | 132億3540万 | 80億4960万 | +8.5% 1/19 | -22.88% 3/15 |
2012年 3月期 | 1,760 176 1/25 | 1,150 115 11/18 | 798,700 7,987,000 1/25 | 136億2240万 | 89億100万 | +31.17% 1/25 | -9.13% 4/11 |
2013年 3月期 | 2,400 240 3/18 | 1,180 118 10/10 118 10/4 他2件 | 334,200 3,342,000 3/14 | 185億7600万 | 91億3320万 | +26.05% 3/15 | -9.34% 5/16 |
2014年 3月期 | 3,710 371 9/17 | 1,540 154 6/7 | 3,498,000 34,980,000 9/13 | 287億1540万 | 119億1960万 | +65.36% 9/17 | -20.95% 2/4 |
2015年 3月期 | 2,460 246 4/3 | 1,870 187 5/21 | 124,700 1,247,000 7/23 | 190億4040万 | 144億7380万 | +12.38% 6/9 | -12.69% 10/17 |
2016年 3月期 | 2,340 234 7/2 | 1,280 128 2/12 | 122,900 1,229,000 7/1 | 181億1160万 | 99億720万 | +10.27% 7/1 | -21.55% 2/12 |
2017年 3月期 | 2,000 200 12/6 | 1,330 133 6/24 | 432,500 4,325,000 11/10 | 154億8000万 | 102億9420万 | +9.34% 11/18 | -9.02% 6/14 |
2018年 3月期 | 1,990 199 9/26 199 9/25 | 1,650 165 4/13 | 44,500 2/6 | 154億260万 | 127億7100万 | +4.06% 8/4 | -9.39% 2/14 |
2019年 3月期 | 1,774 7/30 | 1,333 12/25 | 31,000 8/31 | 137億3076万 | 103億1742万 | +4.68% 7/30 | -10.49% 12/25 |
2020年 3月期 | 1,545 4/3 | 997 3/17 | 24,900 3/17 | 119億5830万 | 77億1678万 | +12.35% 3/27 | -18.49% 3/13 |
2021年 3月期 | 1,603 3/30 | 1,183 4/22 | 16,800 10/2 | 124億722万 | 91億5642万 | +7.94% 9/29 | -6.78% 12/30 |
2022年 3月期 | 1,599 9/24 | 1,402 1/27 11/29 他2件 | 17,000 11/2 | 123億7626万 | 108億5148万 | +6.12% 5/18 | -6.49% 10/20 |
2023年 3月期 | 1,535 4/4 | 1,113 10/28 10/13 | 123,400 11/10 | 118億8090万 | 86億1462万 | +10.07% 11/10 | -8.38% 6/20 |
2024年 3月期 | 1,509 4/27 | 1,272 6/1 | 83,100 4/27 | 116億7966万 | 98億4528万 | +7.85% 9/6 | -8.43% 6/1 |
最新 | 1,311 2024/9/20 | 8,200 | 101億4714万 | +1.47% 1,292 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%(1.23倍)
- 1985/12/28 vs 1984/12/28
- 58%(1.58倍)
- 1986/12/27 vs 1985/12/28
- 11%(1.11倍)
- 1987/12/28 vs 1986/12/27
- 44%(1.44倍)
- 1988/12/28 vs 1987/12/28
- 31%(1.31倍)
- 1989/12/29 vs 1988/12/28
- 47%(1.47倍)
- 1990/12/28 vs 1989/12/29
- -57%(0.43倍)
- 1991/12/30 vs 1990/12/28
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/30
- -27%(0.73倍)
- 1993/12/30 vs 1992/12/30
- 25%(1.25倍)
- 1994/12/30 vs 1993/12/30
- -2%(0.98倍)
- 1995/12/29 vs 1994/12/30
- 6%(1.06倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -58%(0.42倍)
- 1998/12/30 vs 1997/12/30
- 6%(1.06倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- -9%(0.91倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 20%(1.2倍)
- 2004/12/30 vs 2003/12/30
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/30
- 49%(1.49倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -24%(0.76倍)
- 2009/12/30 vs 2008/12/30
- 19%(1.19倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 17%(1.17倍)
- 2013/12/30 vs 2012/12/28
- 87%(1.87倍)
- 2014/12/30 vs 2013/12/30
- -26%(0.74倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/09/20 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
997円(2020/03/17) - 31%(1.31倍)
1,311円(9/20)