株価チャート
株価
9/18
- 前日 (9/17)
- 1,659
- 始値
- 1,662
- 高値
- 1,664
- 安値
- 1,604
- 終値 -2.77%
- 1,613
- 出来高 -53.36%
- 1,372,900
乖離率
- 株価（5日）
移動平均値 - -5.78%
1,712 - 株価（25日）
移動平均値 - -10.04%
1,793 - 出来高（5日）
移動平均値 - -2.8%
1,412,420
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 | 1,662 | 1,664 | 1,604 | 1,613 | -2.77% | 1,372,900 | 1288億1568万 | -10.04% | 17.22 | 2.1 |
| 09/17 | 1,695 | 1,698 | 1,612 | 1,659 | -6.38% | 2,943,600 | 1324億8929万 | -7.58% | 17.71 | 2.16 |
| 09/13 | 1,784 | 1,800 | 1,754 | 1,772 | -0.23% | 1,057,500 | 1415億1357万 | -1.34% | 18.92 | 2.31 |
| 09/12 | 1,749 | 1,779 | 1,732 | 1,776 | +2.13% | 714,400 | 1418億3302万 | -0.84% | 18.96 | 2.31 |
| 09/11 | 1,820 | 1,821 | 1,726 | 1,739 | -5.23% | 973,700 | 1388億7816万 | -2.63% | 18.56 | 2.27 |
| 09/10 | 1,835 | 1,867 | 1,833 | 1,835 | +0.16% | 564,500 | 1465億4481万 | +2.92% | 19.59 | 2.39 |
| 09/09 | 1,830 | 1,864 | 1,806 | 1,832 | -1.61% | 955,000 | 1463億523万 | +3.44% | 19.56 | 2.39 |
| 09/06 | 1,870 | 1,872 | 1,849 | 1,862 | +0.32% | 543,100 | 1487億106万 | +5.56% | 19.88 | 2.43 |
| 09/05 | 1,851 | 1,897 | 1,836 | 1,856 | -0.32% | 685,800 | 1482億2189万 | +5.51% | 19.81 | 2.42 |
| 09/04 | 1,886 | 1,908 | 1,862 | 1,862 | -2.26% | 876,800 | 1487億106万 | +6.22% | 19.88 | 2.43 |
| 09/03 | 1,900 | 1,930 | 1,891 | 1,905 | +0.05% | 482,600 | 1521億3508万 | +9.04% | 20.34 | 2.48 |
| 09/02 | 1,899 | 1,913 | 1,890 | 1,904 | -0.05% | 531,000 | 1520億5522万 | +9.61% | 20.33 | 2.48 |
| 08/30 | 1,920 | 1,921 | 1,887 | 1,905 | -0.94% | 742,900 | 1521億3508万 | +10.24% | 20.34 | 2.48 |
| 08/29 | 1,889 | 1,923 | 1,878 | 1,923 | +1.96% | 866,700 | 1535億7257万 | +11.87% | 20.53 | 2.51 |
| 08/28 | 1,895 | 1,913 | 1,872 | 1,886 | +0.32% | 894,800 | 1506億1772万 | +10.36% | 20.13 | 2.46 |
| 08/27 | 1,856 | 1,883 | 1,848 | 1,880 | +0.8% | 874,600 | 1501億3855万 | +10.59% | 20.07 | 2.45 |
| 08/26 | 1,769 | 1,865 | 1,766 | 1,865 | +6.51% | 2,114,000 | 1489億4064万 | +10.29% | 19.91 | 2.43 |
| 08/23 | 1,759 | 1,759 | 1,738 | 1,751 | 0% | 290,000 | 1398億3649万 | +4.16% | 18.69 | 2.28 |
| 08/22 | 1,740 | 1,759 | 1,728 | 1,751 | +0.52% | 425,400 | 1398億3649万 | +4.41% | 18.69 | 2.28 |
| 08/21 | 1,720 | 1,754 | 1,716 | 1,742 | -0.11% | 320,400 | 1391億1775万 | +4.19% | 18.6 | 2.27 |
| 08/20 | 1,695 | 1,747 | 1,692 | 1,744 | +3.56% | 702,500 | 1392億7747万 | +4.68% | 18.62 | 2.27 |
| 08/19 | 1,698 | 1,715 | 1,684 | 1,684 | -0.71% | 367,400 | 1344億8581万 | +1.51% | 17.98 | 2.19 |
| 08/16 | 1,698 | 1,698 | 1,662 | 1,696 | +0.59% | 814,400 | 1354億4414万 | +2.48% | 18.1 | 2.21 |
| 08/15 | 1,695 | 1,699 | 1,678 | 1,686 | -0.24% | 370,600 | 1346億4553万 | +2.24% | 18 | 2.2 |
| 08/14 | 1,686 | 1,691 | 1,666 | 1,690 | +0.6% | 356,400 | 1349億6498万 | +2.92% | 18.04 | 2.2 |
| 08/13 | 1,667 | 1,680 | 1,625 | 1,680 | -0.12% | 751,200 | 1341億6637万 | +2.75% | 17.93 | 2.19 |
| 08/09 | 1,669 | 1,683 | 1,644 | 1,682 | +2.25% | 772,600 | 1343億2609万 | +3.25% | 17.96 | 2.19 |
| 08/08 | 1,618 | 1,673 | 1,609 | 1,645 | 0% | 813,800 | 1313億7123万 | +1.23% | 17.56 | 2.14 |
| 08/07 | 1,629 | 1,700 | 1,629 | 1,645 | -0.84% | 1,050,900 | 1313億7123万 | +1.42% | 17.56 | 2.14 |
| 08/06 | 1,637 | 1,710 | 1,601 | 1,659 | +8.43% | 1,840,300 | 1324億8929万 | +2.34% | 17.71 | 2.16 |
| 08/05 | 1,593 | 1,628 | 1,506 | 1,530 | -8.27% | 1,964,400 | 1221億8723万 | -5.5% | 16.33 | 1.99 |
| 08/02 | 1,696 | 1,717 | 1,655 | 1,668 | -3.97% | 1,218,800 | 1332億804万 | +2.77% | 17.81 | 2.17 |
| 08/01 | 1,722 | 1,750 | 1,668 | 1,737 | +1.16% | 1,268,000 | 1387億1844万 | +7.09% | 18.54 | 2.26 |
| 07/31 | 1,697 | 1,717 | 1,653 | 1,717 | +1.72% | 775,400 | 1371億2122万 | +6.12% | 18.33 | 2.24 |
| 07/30 | 1,680 | 1,694 | 1,667 | 1,688 | +0.6% | 1,060,500 | 1348億525万 | +4.52% | 18.02 | 2.2 |
| 07/29 | 1,668 | 1,683 | 1,637 | 1,678 | +0.78% | 649,100 | 1340億665万 | +4.16% | 17.91 | 2.19 |
| 07/26 | 1,680 | 1,684 | 1,650 | 1,665 | -1.07% | 726,100 | 1329億6845万 | +3.48% | 17.77 | 2.17 |
| 07/25 | 1,670 | 1,698 | 1,650 | 1,683 | +0.78% | 928,200 | 1344億595万 | +4.6% | 17.97 | 2.19 |
| 07/24 | 1,670 | 1,688 | 1,657 | 1,670 | +0.06% | 797,000 | 1333億6776万 | +3.92% | 17.83 | 2.18 |
| 07/23 | 1,652 | 1,678 | 1,646 | 1,669 | +1.77% | 682,800 | 1332億8790万 | +3.92% | 17.82 | 2.17 |
| 07/22 | 1,633 | 1,658 | 1,621 | 1,640 | +1.05% | 665,200 | 1309億7193万 | +2.05% | 17.51 | 2.14 |
| 07/19 | 1,635 | 1,650 | 1,611 | 1,623 | -2.11% | 676,200 | 1296億1429万 | +0.62% | 17.33 | 2.11 |
| 07/18 | 1,650 | 1,672 | 1,634 | 1,658 | +1.78% | 1,218,000 | 1324億943万 | +2.28% | 17.7 | 2.16 |
| 07/17 | 1,590 | 1,629 | 1,583 | 1,629 | +3.43% | 851,200 | 1300億9346万 | +0.18% | 17.39 | 2.12 |
| 07/16 | 1,591 | 1,599 | 1,575 | 1,575 | -0.94% | 613,200 | 1257億8097万 | -3.49% | 16.81 | 2.05 |
| 07/12 | 1,582 | 1,607 | 1,578 | 1,590 | +1.08% | 781,000 | 1269億7888万 | -3.05% | 16.97 | 2.07 |
| 07/11 | 1,543 | 1,578 | 1,541 | 1,573 | +1.94% | 805,700 | 1256億2125万 | -4.43% | 16.79 | 2.05 |
| 07/10 | 1,515 | 1,545 | 1,512 | 1,543 | +2.12% | 758,700 | 1232億2542万 | -6.6% | 16.47 | 2.01 |
| 07/09 | 1,517 | 1,522 | 1,503 | 1,511 | -0.59% | 805,500 | 1206億6987万 | -8.92% | 16.13 | 1.97 |
| 07/08 | 1,535 | 1,554 | 1,520 | 1,520 | -0.26% | 1,013,400 | 1213億8862万 | -8.87% | 16.23 | 1.98 |
| 07/05 | 1,574 | 1,583 | 1,515 | 1,524 | -3.3% | 1,671,600 | 1217億806万 | -9.01% | 16.27 | 1.99 |
| 07/04 | 1,583 | 1,599 | 1,573 | 1,576 | -0.69% | 717,400 | 1258億6083万 | -6.36% | 16.82 | 2.05 |
| 07/03 | 1,608 | 1,610 | 1,578 | 1,587 | -1.18% | 1,205,900 | 1267億3930万 | -5.98% | 16.94 | 2.07 |
| 07/02 | 1,616 | 1,633 | 1,605 | 1,606 | -0.86% | 775,800 | 1282億5666万 | -5.03% | 17.14 | 2.09 |
| 07/01 | 1,640 | 1,648 | 1,618 | 1,620 | -0.43% | 660,600 | 1293億7471万 | -4.42% | 17.29 | 2.11 |
| 06/28 | 1,624 | 1,629 | 1,617 | 1,627 | -0.12% | 624,200 | 1299億3374万 | -4.18% | 17.37 | 2.12 |
| 06/27 | 1,637 | 1,650 | 1,626 | 1,629 | -0.85% | 550,800 | 1300億9346万 | -4.23% | 17.39 | 2.12 |
| 06/26 | 1,654 | 1,655 | 1,631 | 1,643 | +0.18% | 563,800 | 1312億1151万 | -3.58% | 17.54 | 2.14 |
| 06/25 | 1,616 | 1,642 | 1,610 | 1,640 | +2.18% | 769,100 | 1309億7193万 | -3.93% | 17.51 | 2.14 |
| 06/24 | 1,629 | 1,635 | 1,600 | 1,605 | -1.59% | 1,177,300 | 1281億7680万 | -6.2% | 17.13 | 2.09 |
| 06/21 | 1,642 | 1,677 | 1,631 | 1,631 | -0.73% | 945,100 | 1302億5318万 | -4.95% | 17.41 | 2.13 |
| 06/20 | 1,662 | 1,676 | 1,637 | 1,643 | -0.3% | 642,200 | 1312億1151万 | -4.48% | 17.54 | 2.14 |
| 06/19 | 1,635 | 1,664 | 1,619 | 1,648 | +0.49% | 1,143,200 | 1316億1082万 | -4.41% | 17.59 | 2.15 |
| 06/18 | 1,645 | 1,656 | 1,622 | 1,640 | -2.67% | 1,663,500 | 1309億7193万 | -5.04% | 17.51 | 2.14 |
| 06/17 | 1,703 | 1,715 | 1,648 | 1,685 | -6.96% | 3,582,700 | 1345億6567万 | -2.66% | 17.99 | 2.2 |
| 06/14 | 1,834 | 1,842 | 1,802 | 1,811 | -0.39% | 1,180,500 | 1446億2815万 | +4.56% | 19.33 | 2.36 |
| 06/13 | 1,795 | 1,819 | 1,790 | 1,818 | +2.19% | 1,321,700 | 1451億8718万 | +5.21% | 19.41 | 2.37 |
| 06/12 | 1,790 | 1,793 | 1,775 | 1,779 | +0.23% | 527,200 | 1420億7260万 | +3.25% | 18.99 | 2.32 |
| 06/11 | 1,774 | 1,793 | 1,770 | 1,775 | +0.51% | 628,600 | 1417億5316万 | +3.2% | 18.95 | 2.31 |
| 06/10 | 1,750 | 1,776 | 1,750 | 1,766 | +1.15% | 603,400 | 1410億3441万 | +2.79% | 18.85 | 2.3 |
| 06/07 | 1,722 | 1,748 | 1,722 | 1,746 | +1.39% | 455,300 | 1394億3719万 | +1.75% | 18.64 | 2.27 |
| 06/06 | 1,726 | 1,727 | 1,708 | 1,722 | -0.12% | 362,600 | 1375億2053万 | +0.41% | 18.38 | 2.24 |
| 06/05 | 1,730 | 1,739 | 1,719 | 1,724 | 0% | 392,100 | 1376億8025万 | +0.41% | 18.4 | 2.25 |
| 06/04 | 1,706 | 1,728 | 1,702 | 1,724 | +1.06% | 430,200 | 1376億8025万 | +0.35% | 18.4 | 2.25 |
| 06/03 | 1,713 | 1,717 | 1,690 | 1,706 | -0.41% | 413,900 | 1362億4275万 | -0.76% | 18.21 | 2.22 |
| 05/31 | 1,710 | 1,714 | 1,696 | 1,713 | +0.71% | 607,700 | 1368億178万 | -0.52% | 18.29 | 2.23 |
| 05/30 | 1,663 | 1,704 | 1,655 | 1,701 | +1.8% | 623,300 | 1358億4345万 | -1.33% | 18.16 | 2.22 |
| 05/29 | 1,700 | 1,702 | 1,671 | 1,671 | -1.99% | 586,200 | 1334億4762万 | -3.24% | 17.84 | 2.18 |
| 05/28 | 1,710 | 1,713 | 1,696 | 1,705 | -0.18% | 362,600 | 1361億6289万 | -1.39% | 18.2 | 2.22 |
| 05/27 | 1,695 | 1,708 | 1,692 | 1,708 | +1.01% | 270,200 | 1364億247万 | -1.39% | 18.23 | 2.23 |
| 05/24 | 1,682 | 1,701 | 1,678 | 1,691 | -0.35% | 391,000 | 1350億4484万 | -2.59% | 18.05 | 2.2 |
| 05/23 | 1,732 | 1,732 | 1,692 | 1,697 | -1.34% | 651,300 | 1355億2400万 | -2.53% | 18.12 | 2.21 |
| 05/22 | 1,742 | 1,748 | 1,720 | 1,720 | -1.32% | 355,700 | 1373億6080万 | -1.71% | 18.36 | 2.24 |
| 05/21 | 1,760 | 1,771 | 1,741 | 1,743 | -0.11% | 387,200 | 1391億9761万 | -0.85% | 18.61 | 2.27 |
| 05/20 | 1,727 | 1,748 | 1,725 | 1,745 | +1.1% | 357,600 | 1393億5733万 | -1.19% | 18.63 | 2.27 |
| 05/17 | 1,722 | 1,726 | 1,713 | 1,726 | 0% | 257,600 | 1378億3997万 | -2.6% | 18.42 | 2.25 |
| 05/16 | 1,728 | 1,733 | 1,707 | 1,726 | -0.12% | 479,600 | 1378億3997万 | -3.09% | 18.42 | 2.25 |
| 05/15 | 1,740 | 1,741 | 1,716 | 1,728 | -1.09% | 391,100 | 1379億9969万 | -3.3% | 18.45 | 2.25 |
| 05/14 | 1,717 | 1,749 | 1,711 | 1,747 | +2.34% | 529,800 | 1395億1705万 | -2.57% | 18.65 | 2.28 |
| 05/13 | 1,710 | 1,723 | 1,701 | 1,707 | -0.06% | 415,300 | 1363億2261万 | -5.11% | 18.22 | 2.22 |
| 05/10 | 1,710 | 1,728 | 1,694 | 1,708 | +0.47% | 439,200 | 1364億247万 | -5.53% | 18.23 | 2.23 |
| 05/09 | 1,705 | 1,722 | 1,684 | 1,700 | -0.35% | 609,800 | 1357億6359万 | -6.39% | 18.15 | 2.22 |
| 05/08 | 1,711 | 1,731 | 1,706 | 1,706 | -0.47% | 398,500 | 1362億4275万 | -6.52% | 18.21 | 2.22 |
| 05/07 | 1,713 | 1,733 | 1,705 | 1,714 | -0.23% | 551,100 | 1368億8164万 | -6.54% | 18.3 | 2.23 |
| 05/02 | 1,737 | 1,746 | 1,716 | 1,718 | -0.81% | 643,300 | 1372億108万 | -6.68% | 18.34 | 2.24 |
| 05/01 | 1,746 | 1,757 | 1,732 | 1,732 | -1.65% | 575,000 | 1383億1914万 | -6.38% | 18.49 | 2.26 |
| 04/30 | 1,751 | 1,765 | 1,726 | 1,761 | -0.06% | 669,000 | 1406億3510万 | -5.17% | 18.8 | 2.44 |
| 04/26 | 1,745 | 1,767 | 1,729 | 1,762 | +1.44% | 620,100 | 1407億1496万 | -5.52% | 18.81 | 2.44 |
| 04/25 | 1,775 | 1,786 | 1,737 | 1,737 | -2.58% | 921,600 | 1387億1844万 | -7.26% | 18.54 | 2.41 |
| 04/24 | 1,782 | 1,791 | 1,768 | 1,783 | +0.45% | 457,300 | 1423億9204万 | -5.16% | 19.03 | 2.47 |
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 | |
| 2007年 10月期 | 1,970 3,940 4/24 | 990 1,980 9/21 | 1,335,600 667,800 9/20 | - | - | +9.95% 4/24 | -25.82% 9/20 |
| 2008年 10月期 | 1,130 2,260 11/1 | 435 870 10/10 | 1,762,400 881,200 6/12 | - | - | +32.56% 11/10 | -27.07% 10/10 |
| 2009年 10月期 | 1,103 2,205 7/9 | 620 1,240 2/25 | 1,537,000 768,500 9/14 | - | - | +29.08% 3/23 | -21.66% 2/25 |
| 2010年 10月期 | 1,056 2,112 8/5 | 796 1,591 2/26 | 1,307,600 653,800 3/5 | - | - | +11.37% 7/28 | -11.6% 5/25 |
| 2011年 10月期 | 1,179 2,357 10/5 | 670 1,340 3/15 | 1,466,600 733,300 9/14 | 807億5428万 | 459億1036万 | +14.26% 1/11 | -33.07% 3/15 |
| 2012年 10月期 | 1,466 2,931 7/13 | 902 1,804 11/24 | 1,123,600 561,800 9/18 | 1004億2036万 | 618億768万 | +13.26% 3/27 | -14.44% 9/14 |
| 2013年 10月期 | 2,900 5,800 9/27 | 1,181 2,361 11/9 | 1,473,000 736,500 9/9 | 1987億1651万 | 808億9132万 | +16.83% 7/16 | -16.96% 6/7 |
| 2014年 10月期 | 3,480 7/16 7/15 | 2,472 10/17 | 1,053,600 526,800 12/13 | 2384億5981万 | 1693億8869万 | +16.2% 12/8 | -11.19% 10/17 |
| 2015年 10月期 | 4,765 8/5 | 2,491 11/21 | 2,441,400 6/1 | 3265億1179万 | 1706億9063万 | +21.05% 12/10 | -15.12% 9/8 |
| 2016年 10月期 | 4,340 11/12 | 2,524 8/19 | 2,405,000 4/18 | 2973億8954万 | 1729億5189万 | +10.69% 11/22 | -13.59% 2/12 |
| 2017年 10月期 | 3,935 10/30 | 2,465 4/17 | 3,079,600 5/29 | 2696億3775万 | 1689億903万 | +16.64% 5/29 | -7.45% 3/10 |
| 2018年 10月期 | 4,250 11/30 | 2,970 7/11 | 1,313,800 3/1 | 2912億2247万 | 2035億1311万 | +10.92% 9/18 | -12.07% 7/10 |
| 2019年 10月期 | 4,520 3/1 | 2,346 8/15 | 2,550,200 6/10 | 3097億2367万 | 1607億5480万 | +9.5% 12/12 | -15.44% 6/18 |
| 2020年 10月期 | 3,225 12/16 | 1,096 4/6 | 6,307,900 5/26 | 2209億8646万 | 751億113万 | +39.47% 5/26 | -39.59% 3/19 |
| 2021年 10月期 | 3,030 9/30 | 1,412 11/9 | 8,263,500 9/27 | 2301億8678万 | 971億173万 | +29.05% 2/24 | -22.83% 12/2 |
| 2022年 10月期 | 2,724 11/8 | 1,665 12/13 | 12,780,200 12/10 | 2069億4019万 | 1283億8787万 | +13.25% 9/15 | -20.4% 12/13 |
| 2023年 10月期 | 2,230 1/30 | 1,617 10/23 | 5,516,500 9/14 | 1780億8988万 | 1291億3513万 | +9.51% 6/16 | -9.79% 9/19 |
| 最新 | 1,613 2024/9/18 | 1,372,900 | 1288億1568万 | -10.04% 1,793 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 84%（1.84倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/09/18 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
397円（2002/12/24） - 307%（4.07倍）
1,613円（9/18）