株価チャート
株価
10/4
- 前日 (10/3)
- 1,180
- 始値
- 1,179
- 高値
- 1,202
- 安値
- 1,179
- 終値 +0.59%
- 1,187
- 出来高 -3.43%
- 19,700
乖離率
- 株価（5日）
移動平均値 - +0.42%
1,182 - 株価（25日）
移動平均値 - +0.34%
1,183 - 出来高（5日）
移動平均値 - -11.26%
22,200
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 1,179 | 1,202 | 1,179 | 1,187 | +0.59% | 19,700 | 273億100万 | +0.34% | 9.89 | 0.73 |
| 10/03 | 1,186 | 1,200 | 1,180 | 1,180 | +0.43% | 20,400 | 271億4000万 | -0.25% | 9.83 | 0.73 |
| 10/02 | 1,187 | 1,194 | 1,173 | 1,175 | -1.01% | 27,700 | 270億2500万 | -0.76% | 9.79 | 0.72 |
| 10/01 | 1,181 | 1,196 | 1,174 | 1,187 | +0.51% | 17,800 | 273億100万 | +0.34% | 9.89 | 0.73 |
| 09/30 | 1,190 | 1,202 | 1,170 | 1,181 | -3.2% | 25,400 | 271億6300万 | -0.17% | 9.84 | 0.73 |
| 09/27 | 1,235 | 1,235 | 1,206 | 1,220 | -1.13% | 44,900 | 280億6000万 | +3.21% | 10.16 | 0.75 |
| 09/26 | 1,212 | 1,234 | 1,185 | 1,234 | +3.09% | 61,100 | 283億8200万 | +4.58% | 10.28 | 0.76 |
| 09/25 | 1,215 | 1,220 | 1,184 | 1,197 | -1.48% | 43,500 | 275億3100万 | +1.7% | 9.97 | 0.74 |
| 09/24 | 1,198 | 1,228 | 1,192 | 1,215 | +2.88% | 35,700 | 279億4500万 | +3.49% | 10.12 | 0.75 |
| 09/20 | 1,189 | 1,196 | 1,174 | 1,181 | -0.92% | 29,600 | 271億6300万 | +0.68% | 9.84 | 0.73 |
| 09/19 | 1,184 | 1,198 | 1,178 | 1,192 | +1.27% | 24,900 | 274億1600万 | +1.79% | 9.93 | 0.73 |
| 09/18 | 1,186 | 1,193 | 1,161 | 1,177 | -0.25% | 14,800 | 270億7100万 | +0.68% | 9.81 | 0.72 |
| 09/17 | 1,164 | 1,188 | 1,164 | 1,180 | +1.46% | 18,100 | 271億4000万 | +1.03% | 9.83 | 0.73 |
| 09/13 | 1,175 | 1,175 | 1,160 | 1,163 | -1.02% | 25,200 | 267億4900万 | -0.26% | 9.69 | 0.72 |
| 09/12 | 1,182 | 1,195 | 1,160 | 1,175 | +1.29% | 21,200 | 270億2500万 | +0.69% | 9.79 | 0.72 |
| 09/11 | 1,161 | 1,164 | 1,154 | 1,160 | -0.26% | 39,800 | 266億8000万 | -0.34% | 9.66 | 0.71 |
| 09/10 | 1,169 | 1,179 | 1,159 | 1,163 | -0.43% | 9,800 | 267億4900万 | -0.09% | 9.69 | 0.72 |
| 09/09 | 1,161 | 1,188 | 1,160 | 1,168 | -1.27% | 22,700 | 268億6400万 | +0.69% | 9.73 | 0.72 |
| 09/06 | 1,179 | 1,203 | 1,179 | 1,183 | +0.34% | 21,600 | 272億900万 | +2.07% | 9.86 | 0.73 |
| 09/05 | 1,164 | 1,186 | 1,160 | 1,179 | +1.29% | 26,800 | 271億1700万 | +1.46% | 9.82 | 0.73 |
| 09/04 | 1,165 | 1,188 | 1,150 | 1,164 | -2.27% | 30,900 | 267億7200万 | -0.34% | 9.7 | 0.72 |
| 09/03 | 1,173 | 1,192 | 1,173 | 1,191 | +1.36% | 20,500 | 273億9300万 | +1.62% | 9.92 | 0.73 |
| 09/02 | 1,186 | 1,194 | 1,161 | 1,175 | -0.93% | 17,000 | 270億2500万 | -0.09% | 9.79 | 0.72 |
| 08/30 | 1,174 | 1,189 | 1,170 | 1,186 | +1.02% | 9,000 | 272億7800万 | +0.68% | 9.88 | 0.73 |
| 08/29 | 1,176 | 1,179 | 1,165 | 1,174 | -0.17% | 10,500 | 270億200万 | -0.59% | 9.78 | 0.72 |
| 08/28 | 1,177 | 1,183 | 1,166 | 1,176 | -1.51% | 19,800 | 270億4800万 | -0.76% | 9.8 | 0.72 |
| 08/27 | 1,177 | 1,203 | 1,175 | 1,194 | +2.4% | 23,000 | 274億6200万 | +0.51% | 9.95 | 0.73 |
| 08/26 | 1,184 | 1,186 | 1,163 | 1,166 | -1.02% | 32,300 | 268億1800万 | -2.1% | 9.71 | 0.72 |
| 08/23 | 1,163 | 1,181 | 1,163 | 1,178 | +0.68% | 18,000 | 270億9400万 | -1.51% | 9.81 | 0.72 |
| 08/22 | 1,161 | 1,176 | 1,149 | 1,170 | +1.04% | 19,500 | 269億1000万 | -2.66% | 9.75 | 0.72 |
| 08/21 | 1,132 | 1,158 | 1,132 | 1,158 | +0.7% | 20,200 | 266億3400万 | -4.3% | 9.65 | 0.71 |
| 08/20 | 1,148 | 1,156 | 1,132 | 1,150 | +0.79% | 22,100 | 264億5000万 | -5.35% | 9.58 | 0.71 |
| 08/19 | 1,167 | 1,178 | 1,135 | 1,141 | -2.89% | 33,300 | 262億4300万 | -6.09% | 9.51 | 0.7 |
| 08/16 | 1,138 | 1,175 | 1,134 | 1,175 | +4.26% | 38,000 | 270億2500万 | -3.37% | 9.79 | 0.72 |
| 08/15 | 1,141 | 1,155 | 1,122 | 1,127 | -1.74% | 47,100 | 259億2100万 | -7.17% | 9.39 | 0.69 |
| 08/14 | 1,174 | 1,174 | 1,128 | 1,147 | 0% | 21,300 | 263億8100万 | -5.67% | 9.56 | 0.71 |
| 08/13 | 1,152 | 1,181 | 1,140 | 1,147 | 0% | 22,900 | 263億8100万 | -5.67% | 9.56 | 0.71 |
| 08/09 | 1,199 | 1,237 | 1,114 | 1,147 | -1.88% | 46,600 | 263億8100万 | -5.67% | 9.56 | 0.71 |
| 08/08 | 1,124 | 1,207 | 1,113 | 1,169 | +4% | 47,300 | 268億8700万 | -3.94% | 9.74 | 0.72 |
| 08/07 | 1,107 | 1,171 | 1,084 | 1,124 | -1.32% | 36,600 | 258億5200万 | -7.64% | 9.36 | 0.69 |
| 08/06 | 1,240 | 1,240 | 1,085 | 1,139 | +7.45% | 48,300 | 261億9700万 | -6.56% | 9.49 | 0.7 |
| 08/05 | 1,120 | 1,130 | 1,021 | 1,060 | -9.09% | 93,300 | 243億8000万 | -13.11% | 8.83 | 0.65 |
| 08/02 | 1,254 | 1,254 | 1,166 | 1,166 | -7.24% | 40,100 | 268億1800万 | -4.82% | 9.71 | 0.72 |
| 08/01 | 1,309 | 1,309 | 1,257 | 1,257 | -3.97% | 28,800 | 289億1100万 | +2.61% | 10.47 | 0.77 |
| 07/31 | 1,279 | 1,309 | 1,252 | 1,309 | +2.03% | 24,800 | 301億700万 | +7.12% | 10.91 | 0.81 |
| 07/30 | 1,291 | 1,299 | 1,267 | 1,283 | -0.16% | 35,100 | 295億900万 | +5.42% | 10.69 | 0.79 |
| 07/29 | 1,245 | 1,290 | 1,244 | 1,285 | +4.73% | 21,700 | 295億5500万 | +5.94% | 10.71 | 0.79 |
| 07/26 | 1,262 | 1,262 | 1,225 | 1,227 | -2.77% | 32,700 | 282億2100万 | +1.57% | 10.22 | 0.75 |
| 07/25 | 1,262 | 1,272 | 1,240 | 1,262 | 0% | 42,800 | 290億2600万 | +4.64% | 10.51 | 0.78 |
| 07/24 | 1,268 | 1,280 | 1,259 | 1,262 | -0.47% | 16,100 | 290億2600万 | +4.9% | 10.51 | 0.78 |
| 07/23 | 1,261 | 1,283 | 1,261 | 1,268 | +0.56% | 14,100 | 291億6400万 | +5.75% | 10.56 | 0.78 |
| 07/22 | 1,287 | 1,288 | 1,258 | 1,261 | -2.93% | 29,500 | 290億300万 | +5.61% | 10.51 | 0.78 |
| 07/19 | 1,313 | 1,318 | 1,285 | 1,299 | -1.67% | 31,600 | 298億7700万 | +9.16% | 10.82 | 0.8 |
| 07/18 | 1,342 | 1,382 | 1,316 | 1,321 | -2.87% | 44,500 | 303億8300万 | +11.57% | 11.01 | 0.81 |
| 07/17 | 1,278 | 1,367 | 1,276 | 1,360 | +6.25% | 103,200 | 312億8000万 | +15.55% | 11.33 | 0.84 |
| 07/16 | 1,190 | 1,283 | 1,190 | 1,280 | +9.68% | 198,300 | 294億4000万 | +9.5% | 10.66 | 0.79 |
| 07/12 | 1,165 | 1,180 | 1,160 | 1,167 | +0.17% | 22,500 | 268億4100万 | +0.17% | 9.72 | 0.72 |
| 07/11 | 1,151 | 1,165 | 1,139 | 1,165 | +3.37% | 30,100 | 267億9500万 | 0% | 9.71 | 0.72 |
| 07/10 | 1,153 | 1,153 | 1,125 | 1,127 | -2.51% | 37,800 | 259億2100万 | -3.26% | 9.39 | 0.69 |
| 07/09 | 1,165 | 1,165 | 1,146 | 1,156 | +0.17% | 24,900 | 265億8800万 | -0.94% | 9.63 | 0.71 |
| 07/08 | 1,157 | 1,173 | 1,153 | 1,154 | -0.6% | 22,700 | 265億4200万 | -1.2% | 9.61 | 0.71 |
| 07/05 | 1,168 | 1,168 | 1,143 | 1,161 | -0.34% | 25,300 | 267億300万 | -0.68% | 9.67 | 0.71 |
| 07/04 | 1,161 | 1,167 | 1,151 | 1,165 | -0.43% | 15,500 | 267億9500万 | -0.43% | 9.71 | 0.72 |
| 07/03 | 1,165 | 1,170 | 1,150 | 1,170 | +0.69% | 21,000 | 269億1000万 | 0% | 9.75 | 0.72 |
| 07/02 | 1,177 | 1,181 | 1,162 | 1,162 | -0.51% | 19,500 | 267億2600万 | -0.68% | 9.68 | 0.71 |
| 07/01 | 1,190 | 1,200 | 1,167 | 1,168 | -1.18% | 34,100 | 268億6400万 | -0.26% | 9.73 | 0.72 |
| 06/28 | 1,182 | 1,182 | 1,164 | 1,182 | +0.68% | 19,400 | 271億8600万 | +0.85% | 9.85 | 0.71 |
| 06/27 | 1,187 | 1,191 | 1,165 | 1,174 | +0.26% | 56,700 | 270億200万 | +0.26% | 9.78 | 0.71 |
| 06/26 | 1,195 | 1,199 | 1,164 | 1,171 | -2.01% | 53,900 | 269億3300万 | +0.09% | 9.76 | 0.71 |
| 06/25 | 1,183 | 1,195 | 1,180 | 1,195 | +1.88% | 29,000 | 274億8500万 | +2.14% | 9.96 | 0.72 |
| 06/24 | 1,172 | 1,189 | 1,168 | 1,173 | +0.43% | 22,800 | 269億7900万 | +0.43% | 9.77 | 0.71 |
| 06/21 | 1,187 | 1,193 | 1,165 | 1,168 | -1.27% | 23,200 | 268億6400万 | 0% | 9.73 | 0.7 |
| 06/20 | 1,180 | 1,196 | 1,173 | 1,183 | +0.25% | 39,400 | 272億900万 | +1.37% | 9.86 | 0.71 |
| 06/19 | 1,164 | 1,180 | 1,163 | 1,180 | +1.37% | 16,900 | 271億4000万 | +1.29% | 9.83 | 0.71 |
| 06/18 | 1,154 | 1,170 | 1,154 | 1,164 | +0.95% | 6,100 | 267億7200万 | 0% | 9.7 | 0.7 |
| 06/17 | 1,160 | 1,160 | 1,140 | 1,153 | -0.6% | 12,700 | 265億1900万 | -0.95% | 9.61 | 0.7 |
| 06/14 | 1,144 | 1,165 | 1,141 | 1,160 | +1.67% | 27,900 | 266億8000万 | -0.43% | 9.66 | 0.7 |
| 06/13 | 1,159 | 1,159 | 1,141 | 1,141 | -1.38% | 16,300 | 262億4300万 | -1.81% | 9.51 | 0.69 |
| 06/12 | 1,157 | 1,161 | 1,151 | 1,157 | 0% | 13,800 | 266億1100万 | -0.34% | 9.64 | 0.7 |
| 06/11 | 1,172 | 1,172 | 1,157 | 1,157 | -1.28% | 9,500 | 266億1100万 | 0% | 9.64 | 0.7 |
| 06/10 | 1,165 | 1,175 | 1,164 | 1,172 | +0.51% | 6,900 | 269億5600万 | +1.56% | 9.76 | 0.71 |
| 06/07 | 1,169 | 1,169 | 1,150 | 1,166 | +0.34% | 8,800 | 268億1800万 | +1.39% | 9.71 | 0.7 |
| 06/06 | 1,174 | 1,177 | 1,162 | 1,162 | -1.02% | 19,600 | 267億2600万 | +1.4% | 9.68 | 0.7 |
| 06/05 | 1,168 | 1,180 | 1,164 | 1,174 | -0.93% | 16,200 | 270億200万 | +2.71% | 9.78 | 0.71 |
| 06/04 | 1,180 | 1,185 | 1,172 | 1,185 | +0.08% | 13,900 | 272億5500万 | +4.04% | 9.87 | 0.71 |
| 06/03 | 1,185 | 1,185 | 1,175 | 1,184 | +0.08% | 12,900 | 272億3200万 | +4.32% | 9.86 | 0.71 |
| 05/31 | 1,182 | 1,183 | 1,163 | 1,183 | +0.42% | 32,200 | 276億8220万 | +4.69% | 9.86 | 0.73 |
| 05/30 | 1,159 | 1,178 | 1,159 | 1,178 | +1.73% | 17,200 | 275億6520万 | +4.71% | 9.81 | 0.72 |
| 05/29 | 1,178 | 1,178 | 1,158 | 1,158 | -2.2% | 13,200 | 270億9720万 | +3.3% | 9.65 | 0.71 |
| 05/28 | 1,187 | 1,187 | 1,170 | 1,184 | 0% | 17,800 | 277億560万 | +6% | 9.86 | 0.73 |
| 05/27 | 1,163 | 1,184 | 1,163 | 1,184 | +1.98% | 9,800 | 277億560万 | +6.47% | 9.86 | 0.73 |
| 05/24 | 1,155 | 1,169 | 1,146 | 1,161 | 0% | 9,000 | 271億6740万 | +4.88% | 9.67 | 0.71 |
| 05/23 | 1,160 | 1,167 | 1,150 | 1,161 | -0.26% | 23,900 | 271億6740万 | +5.35% | 9.67 | 0.71 |
| 05/22 | 1,159 | 1,170 | 1,135 | 1,164 | +1.31% | 24,900 | 272億3760万 | +6.01% | 9.7 | 0.72 |
| 05/21 | 1,171 | 1,176 | 1,149 | 1,149 | -1.54% | 16,800 | 268億8660万 | +5.03% | 9.57 | 0.71 |
| 05/20 | 1,155 | 1,180 | 1,154 | 1,167 | +1.66% | 19,200 | 273億780万 | +6.97% | 9.72 | 0.72 |
| 05/17 | 1,144 | 1,156 | 1,141 | 1,148 | +1.06% | 6,500 | 268億6320万 | +5.61% | 9.56 | 0.71 |
| 05/16 | 1,163 | 1,163 | 1,123 | 1,136 | -1.65% | 25,100 | 265億8240万 | +4.89% | 9.46 | 0.7 |
| 05/15 | 1,169 | 1,187 | 1,142 | 1,155 | -0.09% | 17,500 | 270億2700万 | +7.04% | 9.62 | 0.71 |
| 05/14 | 1,180 | 1,184 | 1,137 | 1,156 | -2.12% | 41,600 | 270億5040万 | +7.53% | 9.63 | 0.71 |
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 | 613 2,450 4/24 | 447 1,786 11/22 | 76,000 19,000 9/25 | - | - | +8.98% 12/13 | -9.66% 11/21 |
| 2008年 3月期 | 533 2,130 7/2 | 437 1,748 1/17 | 107,600 26,900 4/4 | - | - | +5.55% 2/21 | -7.38% 1/22 |
| 2009年 3月期 | 508 2,030 8/1 | 385 1,541 10/10 | 83,200 20,800 9/24 | - | - | +5.95% 11/10 | -16.11% 10/10 |
| 2010年 3月期 | 452 1,808 8/31 1,808 4/2 | 353 1,413 2/25 | 111,200 27,800 9/24 | - | - | +3.67% 4/7 | -7.95% 11/24 |
| 2011年 3月期 | 400 1,599 4/16 | 275 1,101 3/15 | 155,600 38,900 9/27 | 97億2513万 | 66億9629万 | +5.61% 12/21 | -15.23% 3/15 |
| 2012年 3月期 | 425 1,700 3/5 1,700 3/2 他2件 | 289 1,157 8/9 | 110,800 27,700 3/27 | 103億3941万 | 70億3688万 | +10.16% 3/1 | -7.89% 4/9 |
| 2013年 3月期 | 410 1,638 4/3 1,638 4/2 | 300 1,200 11/15 | 48,400 12,100 11/9 | 99億6232万 | 72億9840万 | +7.29% 3/15 | -10.44% 6/4 |
| 2014年 3月期 | 369 1,474 4/26 | 323 1,291 6/14 | 76,400 19,100 10/11 | 89億6487万 | 78億5187万 | +5.35% 7/4 | -7.42% 6/7 |
| 2015年 3月期 | 469 1,875 2/6 1,875 1/28 | 330 1,323 5/16 1,321 4/11 | 140,800 35,200 8/8 | 114億376万 | 80億4649万 | +11.51% 12/26 | -5.84% 10/17 |
| 2016年 3月期 | 453 1,812 5/26 | 326 1,305 3/2 | 126,800 31,700 3/9 | 110億2059万 | 79億3702万 | +7.38% 3/28 | -7.57% 2/26 |
| 2017年 3月期 | 424 1,697 3/27 | 323 1,291 6/24 | 77,200 19,300 12/13 | 103億2116万 | 78億5187万 | +7.28% 5/2 | -4.39% 4/14 |
| 2018年 3月期 | 848 3,390 12/12 3,390 12/11 | 391 1,565 4/17 1,565 4/14 | 212,000 53,000 11/13 | 206億1800万 | 95億1834万 | +16.47% 10/3 | -11.14% 1/18 |
| 2019年 3月期 | 740 2,959 5/1 2,959 4/24 | 510 2,040 12/25 | 155,600 38,900 9/10 | 179億9666万 | 124億729万 | +9.59% 8/13 | -15.62% 12/25 |
| 2020年 3月期 | 850 1,700 2/13 1,700 2/7 | 490 980 3/13 | 222,000 55,500 5/10 | 206億7882万 | 119億2073万 | +19.48% 11/11 | -25.51% 3/13 |
| 2021年 3月期 | 670 1,339 4/10 | 533 1,065 5/15 | 249,000 124,500 3/26 | 162億8761万 | 129億5467万 | +13.68% 9/29 | -13.62% 5/15 |
| 2022年 3月期 | 838 1,674 2/22 1,675 2/21 | 523 1,045 5/12 | 197,800 98,900 5/14 | 203億6256万 | 127億1139万 | +13.27% 5/19 | -6.57% 4/25 |
| 2023年 3月期 | 1,123 2,246 3/7 | 732 1,463 4/25 | 116,400 58,200 2/14 | 262億7820万 | 177億9595万 | +16.52% 5/30 | -7.95% 10/28 |
| 2024年 3月期 | 1,202 2,404 4/14 | 989 10/4 | 121,400 10/30 | 281億2680万 | 231億4260万 | +5.99% 11/28 | -7.27% 2/15 |
| 最新 | 1,187 2024/10/4 | 19,700 | 273億100万 | +0.34% 1,183 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/30 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/29 vs 1996/12/30
- -47%（0.53倍）
- 1998/12/30 vs 1997/12/29
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 57%（1.57倍）
- 2000/12/29 vs 1999/12/30
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -60%（0.4倍）
- 2003/12/30 vs 2002/12/30
- 88%（1.88倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 108%（2.08倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/10/04 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
275円（2011/03/15） - 331%（4.31倍）
1,187円（10/4）