株価チャート
株価
8/9
- 前日 (8/8)
- 1,235
- 始値
- 1,246
- 高値
- 1,257
- 安値
- 1,150
- 終値 -4.62%
- 1,178
- 出来高 +233.43%
- 1,692,800
乖離率
- 株価(5日)
移動平均値 - -1.26%
1,193 - 株価(25日)
移動平均値 - -8.4%
1,286 - 出来高(5日)
移動平均値 - +67.02%
1,013,560
2024/03/18~2024/08/09
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 | ||||||||||
08/09 | 1,246 | 1,257 | 1,150 | 1,178 | -4.62% | 1,692,800 | 2444億6822万 | -8.4% | 6.73 | 0.63 |
08/08 | 1,225 | 1,273 | 1,224 | 1,235 | -0.72% | 507,700 | 2562億9732万 | -4.63% | 7.06 | 0.66 |
08/07 | 1,182 | 1,279 | 1,182 | 1,244 | +3.58% | 683,500 | 2581億6508万 | -4.45% | 7.11 | 0.66 |
08/06 | 1,166 | 1,217 | 1,148 | 1,201 | +8.39% | 1,041,900 | 2492億4137万 | -8.11% | 6.86 | 0.64 |
08/05 | 1,165 | 1,183 | 1,082 | 1,108 | -10.14% | 1,141,900 | 2299億4124万 | -15.68% | 6.33 | 0.59 |
08/02 | 1,234 | 1,258 | 1,228 | 1,233 | -4.12% | 1,154,900 | 2558億8227万 | -6.94% | 7.04 | 0.65 |
08/01 | 1,282 | 1,293 | 1,255 | 1,286 | -1.61% | 999,200 | 2668億8126万 | -3.38% | 7.35 | 0.68 |
07/31 | 1,355 | 1,364 | 1,285 | 1,307 | +3.32% | 2,101,700 | 2712億3936万 | -2.1% | 7.47 | 0.69 |
07/30 | 1,262 | 1,280 | 1,262 | 1,265 | -0.16% | 644,300 | 2625億2317万 | -5.46% | 7.23 | 0.67 |
07/29 | 1,237 | 1,278 | 1,237 | 1,267 | +2.92% | 527,100 | 2629億3823万 | -5.66% | 7.24 | 0.67 |
07/26 | 1,253 | 1,253 | 1,227 | 1,231 | -1.36% | 551,700 | 2554億6721万 | -8.68% | 7.03 | 0.65 |
07/25 | 1,261 | 1,276 | 1,248 | 1,248 | -1.89% | 706,200 | 2589億9519万 | -7.83% | 7.13 | 0.66 |
07/24 | 1,300 | 1,303 | 1,272 | 1,272 | -2.68% | 517,300 | 2639億7587万 | -6.47% | 7.27 | 0.68 |
07/23 | 1,333 | 1,337 | 1,306 | 1,307 | -1.66% | 384,400 | 2712億3936万 | -4.25% | 7.47 | 0.69 |
07/22 | 1,340 | 1,347 | 1,321 | 1,329 | -0.37% | 508,100 | 2758億498万 | -2.99% | 7.59 | 0.71 |
07/19 | 1,359 | 1,360 | 1,325 | 1,334 | -2.2% | 467,300 | 2768億4262万 | -2.91% | 7.62 | 0.71 |
07/18 | 1,331 | 1,366 | 1,331 | 1,364 | +2.4% | 528,700 | 2830億6846万 | -0.94% | 7.79 | 0.72 |
07/17 | 1,348 | 1,355 | 1,330 | 1,332 | -0.89% | 670,900 | 2764億2756万 | -3.55% | 7.61 | 0.71 |
07/16 | 1,345 | 1,351 | 1,338 | 1,344 | -0.59% | 414,900 | 2789億1790万 | -3.1% | 7.68 | 0.71 |
07/12 | 1,360 | 1,371 | 1,347 | 1,352 | +0.22% | 476,200 | 2805億7812万 | -2.94% | 7.72 | 0.72 |
07/11 | 1,350 | 1,353 | 1,337 | 1,349 | +0.45% | 370,900 | 2799億5554万 | -3.57% | 7.71 | 0.72 |
07/10 | 1,347 | 1,353 | 1,335 | 1,343 | -0.3% | 458,900 | 2787億1037万 | -4.41% | 7.67 | 0.71 |
07/09 | 1,331 | 1,352 | 1,330 | 1,347 | +1.05% | 413,300 | 2795億4048万 | -4.47% | 7.7 | 0.72 |
07/08 | 1,350 | 1,354 | 1,330 | 1,333 | -1.41% | 450,800 | 2766億3509万 | -5.8% | 7.62 | 0.71 |
07/05 | 1,381 | 1,383 | 1,347 | 1,352 | -2.45% | 606,300 | 2805億7812万 | -4.86% | 7.72 | 0.72 |
07/04 | 1,404 | 1,419 | 1,383 | 1,386 | -1.28% | 506,200 | 2876億3408万 | -2.87% | 7.92 | 0.74 |
07/03 | 1,380 | 1,404 | 1,374 | 1,404 | +1.52% | 577,700 | 2913億6959万 | -1.89% | 8.02 | 0.75 |
07/02 | 1,391 | 1,404 | 1,378 | 1,383 | -0.14% | 726,300 | 2870億1150万 | -3.56% | 7.9 | 0.73 |
07/01 | 1,400 | 1,409 | 1,381 | 1,385 | +0.36% | 687,300 | 2874億2655万 | -3.82% | 7.91 | 0.74 |
06/28 | 1,390 | 1,394 | 1,362 | 1,380 | -0.29% | 669,600 | 2863億8891万 | -4.37% | 7.88 | 0.73 |
06/27 | 1,371 | 1,394 | 1,371 | 1,384 | +0.29% | 443,400 | 2872億1903万 | -4.22% | 7.91 | 0.74 |
06/26 | 1,384 | 1,388 | 1,374 | 1,380 | -0.29% | 343,300 | 2863億8891万 | -4.56% | 7.88 | 0.73 |
06/25 | 1,383 | 1,393 | 1,374 | 1,384 | +0.22% | 446,400 | 2872億1903万 | -4.29% | 7.91 | 0.74 |
06/24 | 1,384 | 1,391 | 1,368 | 1,381 | -0.36% | 672,400 | 2865億9644万 | -4.63% | 7.89 | 0.73 |
06/21 | 1,400 | 1,402 | 1,374 | 1,386 | -0.22% | 926,700 | 2876億3408万 | -4.35% | 7.92 | 0.74 |
06/20 | 1,393 | 1,395 | 1,377 | 1,389 | -0.71% | 396,900 | 2882億5667万 | -4.14% | 7.94 | 0.74 |
06/19 | 1,399 | 1,414 | 1,392 | 1,399 | 0% | 413,500 | 2903億3195万 | -3.45% | 7.99 | 0.74 |
06/18 | 1,426 | 1,427 | 1,396 | 1,399 | -1.89% | 493,400 | 2903億3195万 | -3.38% | 7.99 | 0.74 |
06/17 | 1,440 | 1,446 | 1,421 | 1,426 | -0.7% | 665,700 | 2959億3521万 | -1.45% | 8.15 | 0.76 |
06/14 | 1,412 | 1,447 | 1,408 | 1,436 | +1.41% | 830,400 | 2980億1049万 | -0.62% | 8.2 | 0.76 |
06/13 | 1,455 | 1,460 | 1,410 | 1,416 | -3.34% | 754,400 | 2938億5993万 | -1.8% | 8.09 | 0.75 |
06/12 | 1,469 | 1,475 | 1,456 | 1,465 | -0.75% | 450,300 | 3040億2881万 | +1.74% | 8.37 | 0.78 |
06/11 | 1,498 | 1,510 | 1,476 | 1,476 | -1.34% | 572,800 | 3063億1162万 | +2.86% | 8.43 | 0.78 |
06/10 | 1,493 | 1,511 | 1,485 | 1,496 | 0% | 558,700 | 3104億6219万 | +4.62% | 8.55 | 0.79 |
06/07 | 1,512 | 1,546 | 1,496 | 1,496 | -0.47% | 974,000 | 3104億6219万 | +5.06% | 8.55 | 0.79 |
06/06 | 1,484 | 1,522 | 1,482 | 1,503 | +2.04% | 1,128,000 | 3119億1488万 | +6.07% | 8.59 | 0.8 |
06/05 | 1,465 | 1,486 | 1,453 | 1,473 | +0.41% | 561,200 | 3056億8904万 | +4.54% | 8.41 | 0.78 |
06/04 | 1,492 | 1,504 | 1,455 | 1,467 | -0.61% | 1,044,200 | 3044億4387万 | +5.01% | 8.38 | 0.78 |
06/03 | 1,508 | 1,518 | 1,471 | 1,476 | -2.12% | 749,400 | 3063億1162万 | +6.42% | 8.43 | 0.78 |
05/31 | 1,500 | 1,512 | 1,479 | 1,508 | +2.03% | 1,246,000 | 3129億5252万 | +9.51% | 8.61 | 0.8 |
05/30 | 1,458 | 1,496 | 1,450 | 1,478 | -0.67% | 914,600 | 3067億2668万 | +8.2% | 8.44 | 0.79 |
05/29 | 1,530 | 1,538 | 1,484 | 1,488 | -2.17% | 866,100 | 3088億196万 | +9.65% | 8.5 | 0.79 |
05/28 | 1,488 | 1,545 | 1,480 | 1,521 | +3.75% | 1,416,900 | 3156億5039万 | +13% | 8.69 | 0.81 |
05/27 | 1,435 | 1,466 | 1,427 | 1,466 | +3.24% | 735,400 | 3042億3634万 | +9.9% | 8.37 | 0.78 |
05/24 | 1,376 | 1,435 | 1,373 | 1,420 | +0.57% | 603,300 | 2946億9004万 | +7.17% | 8.11 | 0.75 |
05/23 | 1,400 | 1,426 | 1,373 | 1,412 | +1.15% | 597,700 | 2930億2982万 | +6.97% | 8.07 | 0.75 |
05/22 | 1,435 | 1,444 | 1,391 | 1,396 | -2.31% | 655,800 | 2897億936万 | +6% | 7.98 | 0.74 |
05/21 | 1,409 | 1,438 | 1,406 | 1,429 | +1.13% | 777,900 | 2965億5780万 | +8.83% | 8.16 | 0.76 |
05/20 | 1,393 | 1,422 | 1,381 | 1,413 | +1.8% | 656,000 | 2932億3734万 | +8.11% | 8.07 | 0.75 |
05/17 | 1,360 | 1,402 | 1,360 | 1,388 | +0.95% | 503,400 | 2880億4914万 | +6.61% | 7.93 | 0.74 |
05/16 | 1,380 | 1,386 | 1,356 | 1,375 | +0.66% | 419,800 | 2853億5127万 | +6.1% | 7.86 | 0.73 |
05/15 | 1,391 | 1,411 | 1,360 | 1,366 | -1.59% | 805,500 | 2834億8352万 | +5.89% | 7.8 | 0.73 |
05/14 | 1,366 | 1,390 | 1,361 | 1,388 | +1.54% | 709,300 | 2880億4914万 | +8.1% | 7.93 | 0.74 |
05/13 | 1,368 | 1,372 | 1,342 | 1,367 | -0.58% | 593,700 | 2836億9105万 | +6.96% | 7.81 | 0.73 |
05/10 | 1,354 | 1,384 | 1,354 | 1,375 | +2.08% | 1,081,100 | 2853億5127万 | +8.1% | 7.86 | 0.73 |
05/09 | 1,364 | 1,369 | 1,342 | 1,347 | -0.15% | 545,200 | 2795億4048万 | +6.48% | 7.7 | 0.72 |
05/08 | 1,355 | 1,364 | 1,333 | 1,349 | -0.44% | 647,500 | 2799億5554万 | +7.23% | 7.71 | 0.72 |
05/07 | 1,357 | 1,375 | 1,340 | 1,355 | +1.42% | 965,000 | 2812億71万 | +8.23% | 7.74 | 0.72 |
05/02 | 1,328 | 1,347 | 1,322 | 1,336 | +1.14% | 1,095,800 | 2772億5767万 | +7.31% | 7.63 | 0.71 |
05/01 | 1,295 | 1,346 | 1,291 | 1,321 | +0.76% | 1,948,700 | 2741億4475万 | +6.62% | 7.55 | 0.7 |
04/30 | 1,289 | 1,350 | 1,287 | 1,311 | +11.1% | 3,137,800 | 2720億6947万 | +6.24% | 7.49 | 0.7 |
04/26 | 1,183 | 1,192 | 1,163 | 1,180 | -1.67% | 1,502,200 | 2448億8327万 | -3.99% | 6.74 | 0.63 |
04/25 | 1,220 | 1,231 | 1,200 | 1,200 | -2.6% | 649,600 | 2490億3384万 | -2.44% | 6.86 | 0.64 |
04/24 | 1,237 | 1,242 | 1,220 | 1,232 | 0% | 908,800 | 2556億7474万 | +0.16% | 7.04 | 0.65 |
04/23 | 1,250 | 1,270 | 1,232 | 1,232 | -1.44% | 986,100 | 2556億7474万 | +0.33% | 7.04 | 0.65 |
04/22 | 1,234 | 1,267 | 1,223 | 1,250 | +3.05% | 1,307,900 | 2594億1025万 | +2.04% | 7.14 | 0.66 |
04/19 | 1,221 | 1,230 | 1,186 | 1,213 | -1.14% | 1,116,400 | 2517億3170万 | -0.74% | 6.93 | 0.64 |
04/18 | 1,218 | 1,240 | 1,195 | 1,227 | -0.32% | 1,506,400 | 2546億3710万 | +0.49% | 7.01 | 0.65 |
04/17 | 1,296 | 1,301 | 1,221 | 1,231 | -5.45% | 2,055,000 | 2554億6721万 | +1.07% | 7.03 | 0.65 |
04/16 | 1,325 | 1,347 | 1,300 | 1,302 | -2.33% | 1,342,500 | 2702億171万 | +7.34% | 7.44 | 0.69 |
04/15 | 1,283 | 1,349 | 1,278 | 1,333 | +2.7% | 1,058,200 | 2766億3509万 | +10.53% | 7.62 | 0.71 |
04/12 | 1,308 | 1,314 | 1,290 | 1,298 | +0.08% | 846,300 | 2693億7160万 | +8.35% | 7.42 | 0.69 |
04/11 | 1,260 | 1,322 | 1,248 | 1,297 | +1.97% | 1,436,500 | 2691億6407万 | +8.81% | 7.41 | 0.69 |
04/10 | 1,241 | 1,277 | 1,238 | 1,272 | +2.5% | 955,500 | 2639億7587万 | +7.34% | 7.27 | 0.68 |
04/09 | 1,233 | 1,244 | 1,225 | 1,241 | +1.06% | 579,600 | 2575億4249万 | +5.35% | 7.09 | 0.66 |
04/08 | 1,232 | 1,239 | 1,213 | 1,228 | +0.49% | 636,200 | 2548億4463万 | +4.87% | 7.02 | 0.65 |
04/05 | 1,220 | 1,224 | 1,196 | 1,222 | -1.61% | 808,700 | 2535億9946万 | +4.8% | 6.98 | 0.65 |
04/04 | 1,207 | 1,248 | 1,207 | 1,242 | +3.24% | 924,400 | 2577億5002万 | +6.98% | 7.1 | 0.66 |
04/03 | 1,190 | 1,220 | 1,183 | 1,203 | +0.92% | 1,148,600 | 2496億5642万 | +4.07% | 6.87 | 0.64 |
04/02 | 1,184 | 1,204 | 1,179 | 1,192 | +1.36% | 1,210,500 | 2473億7361万 | +3.65% | 6.81 | 0.63 |
04/01 | 1,206 | 1,209 | 1,175 | 1,176 | -1.92% | 684,600 | 2440億5316万 | +2.71% | 6.72 | 0.62 |
03/29 | 1,181 | 1,207 | 1,181 | 1,199 | +1.61% | 522,600 | 2488億2631万 | +5.18% | 4.07 | 0.68 |
03/28 | 1,174 | 1,203 | 1,171 | 1,180 | -0.59% | 775,600 | 2448億8327万 | +4.06% | 4.01 | 0.67 |
03/27 | 1,199 | 1,204 | 1,182 | 1,187 | -0.25% | 749,700 | 2463億3597万 | +5.23% | 4.03 | 0.68 |
03/26 | 1,206 | 1,207 | 1,186 | 1,190 | -1.41% | 810,800 | 2469億5856万 | +5.97% | 4.04 | 0.68 |
03/25 | 1,200 | 1,216 | 1,194 | 1,207 | +0.58% | 630,900 | 2504億8653万 | +8.15% | 4.1 | 0.69 |
03/22 | 1,200 | 1,211 | 1,186 | 1,200 | +0.84% | 644,600 | 2490億3384万 | +8.3% | 4.08 | 0.68 |
03/21 | 1,188 | 1,197 | 1,171 | 1,190 | +1.02% | 750,500 | 2469億5856万 | +8.08% | 4.04 | 0.68 |
03/19 | 1,177 | 1,184 | 1,162 | 1,178 | +0.51% | 711,500 | 2444億6822万 | +7.58% | 4 | 0.67 |
03/18 | 1,193 | 1,193 | 1,158 | 1,172 | -0.68% | 815,900 | 2432億2305万 | +7.72% | 3.98 | 0.67 |
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 | 3,270 2/8 2/7 | 2,250 6/14 | 1,208,500 3/8 | - | - | +11.27% 2/7 | -7.67% 6/8 |
2008年 3月期 | 3,250 12/7 | 2,650 7/30 | 2,509,800 11/30 | - | - | +7.9% 11/29 | -8.15% 1/4 |
2009年 3月期 | 3,150 4/4 | 2,145 10/10 | 1,638,100 5/30 | - | - | +11.78% 11/5 | -20.45% 10/10 |
2010年 3月期 | 2,950 7/24 7/8 | 2,400 12/30 | 964,300 5/29 | - | - | +5.41% 6/22 | -5.48% 11/10 |
2011年 3月期 | 2,691 9/7 | 2,080 3/15 | 1,794,400 9/17 | 6272億3442万 | 4848億1888万 | +4.78% 6/17 | -12.12% 3/15 |
2012年 3月期 | 2,455 3/27 | 1,454 6/9 | 1,817,500 5/20 | 5722億2613万 | 3389億704万 | +13.42% 9/6 | -18.41% 5/20 |
2013年 3月期 | 2,398 4/16 | 705 9/12 | 4,443,600 12/17 | 5589億4022万 | 1643億2563万 | +45.62% 4/15 | -29.77% 9/11 |
2014年 3月期 | 2,140 5/14 | 1,271 4/2 | 5,625,400 4/12 | 4988億404万 | 2962億5230万 | +15.91% 7/10 | -19.62% 6/6 |
2015年 3月期 | 1,696 2/23 | 1,120 4/11 | 2,577,600 4/11 | 3783億5419万 | 2498億5654万 | +16.41% 11/5 | -10.25% 10/16 |
2016年 3月期 | 2,144 8/4 | 1,429 3/18 | 1,717,300 3/11 | 4782億9681万 | 3187億9018万 | +12.87% 5/20 | -13.09% 8/25 |
2017年 3月期 | 1,509 4/8 | 914 8/19 | 14,089,000 11/30 | 3366億3707万 | 2039億78万 | +15.9% 12/8 | -14.74% 8/3 |
2018年 3月期 | 1,553 11/9 | 1,132 2/14 | 6,020,100 12/13 | 3464億5287万 | 2525億3358万 | +8.82% 5/10 | -13.54% 12/22 |
2019年 3月期 | 1,596 6/15 | 1,266 4/2 | 1,928,700 9/25 | 3560億4557万 | 2824億2713万 | +8.68% 6/13 | -18.83% 5/9 |
2020年 3月期 | 1,395 4/5 | 691 3/17 | 3,158,900 1/17 | 3112億525万 | 1541億5256万 | +10.2% 3/30 | -17.99% 5/13 |
2021年 3月期 | 930 3/23 3/22 | 652 12/23 | 3,317,900 3/18 | 2074億7016万 | 1454億5220万 | +14.66% 3/22 | -8.96% 12/10 |
2022年 3月期 | 913 3/4 | 687 11/10 | 2,221,000 9/9 | 2036億7770万 | 1532億6022万 | +11.2% 12/6 | -8.2% 4/8 |
2023年 3月期 | 862 8/2 | 632 10/13 | 2,713,300 10/31 | 1923億30万 | 1311億5782万 | +8.73% 11/28 | -14.24% 10/13 |
2024年 3月期 | 1,216 3/25 | 752 4/7 | 3,294,000 5/31 | 2523億5429万 | 1560億6120万 | +14.17% 5/25 | -10.72% 10/4 |
最新 | 1,178 2024/8/9 | 1,692,800 | 2444億6822万 | -8.4% 1,286 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%(1.16倍)
- 1985/12/28 vs 1984/12/28
- 23%(1.23倍)
- 1986/12/27 vs 1985/12/28
- 67%(1.67倍)
- 1987/12/28 vs 1986/12/27
- -29%(0.71倍)
- 1988/12/28 vs 1987/12/28
- 128%(2.28倍)
- 1989/12/29 vs 1988/12/28
- 1%(1.01倍)
- 1990/12/28 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/30 vs 1990/12/28
- 20%(1.2倍)
- 1992/12/30 vs 1991/12/30
- -25%(0.75倍)
- 1993/12/30 vs 1992/12/30
- 20%(1.2倍)
- 1994/12/30 vs 1993/12/30
- -12%(0.88倍)
- 1995/12/29 vs 1994/12/30
- 2%(1.02倍)
- 1996/12/30 vs 1995/12/29
- -5%(0.95倍)
- 1997/12/30 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/30
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/30
- -20%(0.8倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- 30%(1.3倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 4%(1.04倍)
- 2005/12/30 vs 2004/12/30
- 20%(1.2倍)
- 2006/12/29 vs 2005/12/30
- 18%(1.18倍)
- 2007/12/28 vs 2006/12/29
- 6%(1.06倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- -21%(0.79倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- -38%(0.62倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- -7%(0.93倍)
- 2015/12/30 vs 2014/12/30
- 30%(1.3倍)
- 2016/12/30 vs 2015/12/30
- -38%(0.62倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- 8%(1.08倍)
- 2019/12/30 vs 2018/12/28
- -19%(0.81倍)
- 2020/12/30 vs 2019/12/30
- -38%(0.62倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/08/09 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
632円(2022/10/13) - 86%(1.86倍)
1,178円(8/9)