株価チャート
株価
9/20
- 前日 (9/19)
- 1,654
- 始値
- 1,661
- 高値
- 1,667
- 安値
- 1,625
- 終値 -1.39%
- 1,631
- 出来高 +99.79%
- 280,100
乖離率
- 株価（5日）
移動平均値 - -1.51%
1,656 - 株価（25日）
移動平均値 - -2.16%
1,667 - 出来高（5日）
移動平均値 - +112.84%
131,600
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 | 1,661 | 1,667 | 1,625 | 1,631 | -1.39% | 280,100 | 494億2220万 | -2.16% | 49.39 | 2.9 |
| 09/19 | 1,665 | 1,675 | 1,654 | 1,654 | -0.96% | 140,200 | 501億1915万 | -0.66% | 50.09 | 2.94 |
| 09/18 | 1,681 | 1,682 | 1,658 | 1,670 | -0.36% | 56,900 | 506億397万 | +0.42% | 50.57 | 2.97 |
| 09/17 | 1,650 | 1,676 | 1,650 | 1,676 | +1.7% | 63,800 | 507億8578万 | +0.96% | 50.76 | 2.98 |
| 09/13 | 1,658 | 1,658 | 1,630 | 1,648 | -0.36% | 117,000 | 499億3734万 | -0.54% | 49.91 | 2.93 |
| 09/12 | 1,664 | 1,673 | 1,654 | 1,654 | +0.49% | 127,200 | 501億1915万 | -0.06% | 50.09 | 2.94 |
| 09/11 | 1,686 | 1,686 | 1,640 | 1,646 | -2.49% | 105,800 | 498億7673万 | -0.42% | 49.85 | 2.93 |
| 09/10 | 1,675 | 1,701 | 1,675 | 1,688 | +0.84% | 56,000 | 511億4941万 | +2.24% | 51.12 | 3 |
| 09/09 | 1,666 | 1,684 | 1,659 | 1,674 | -0.36% | 72,100 | 507億2518万 | +1.82% | 50.69 | 2.98 |
| 09/06 | 1,690 | 1,698 | 1,673 | 1,680 | -0.47% | 62,000 | 509億699万 | +2.31% | 50.88 | 2.99 |
| 09/05 | 1,680 | 1,706 | 1,680 | 1,688 | -0.06% | 50,600 | 511億4941万 | +2.86% | 51.12 | 3 |
| 09/04 | 1,688 | 1,724 | 1,686 | 1,689 | -0.71% | 81,400 | 511億7971万 | +2.99% | 51.15 | 3.01 |
| 09/03 | 1,681 | 1,710 | 1,681 | 1,701 | +1.49% | 49,000 | 515億4333万 | +3.78% | 51.51 | 3.03 |
| 09/02 | 1,687 | 1,688 | 1,667 | 1,676 | -0.83% | 53,100 | 507億8578万 | +2.32% | 50.76 | 2.98 |
| 08/30 | 1,671 | 1,690 | 1,670 | 1,690 | +0.72% | 36,200 | 512億1001万 | +3.24% | 51.18 | 3.01 |
| 08/29 | 1,685 | 1,687 | 1,668 | 1,678 | -0.06% | 39,800 | 508億4639万 | +2.63% | 50.82 | 2.99 |
| 08/28 | 1,683 | 1,691 | 1,673 | 1,679 | -0.71% | 41,900 | 508億7669万 | +2.75% | 50.85 | 2.99 |
| 08/27 | 1,689 | 1,697 | 1,685 | 1,691 | +0.36% | 33,400 | 512億4031万 | +3.49% | 51.21 | 3.01 |
| 08/26 | 1,667 | 1,689 | 1,667 | 1,685 | +1.32% | 45,100 | 510億5850万 | +3.25% | 51.03 | 3 |
| 08/23 | 1,662 | 1,671 | 1,657 | 1,663 | -0.3% | 27,100 | 503億9186万 | +1.96% | 50.36 | 2.96 |
| 08/22 | 1,662 | 1,668 | 1,652 | 1,668 | +1.21% | 34,100 | 505億4337万 | +2.27% | 50.51 | 2.97 |
| 08/21 | 1,641 | 1,658 | 1,641 | 1,648 | -0.36% | 26,100 | 499億3734万 | +1.04% | 49.91 | 2.93 |
| 08/20 | 1,629 | 1,662 | 1,624 | 1,654 | +2.22% | 51,500 | 501億1915万 | +1.35% | 50.09 | 2.94 |
| 08/19 | 1,620 | 1,627 | 1,613 | 1,618 | +0.06% | 67,700 | 490億2828万 | -0.98% | 49 | 2.88 |
| 08/16 | 1,616 | 1,623 | 1,597 | 1,617 | +1.25% | 44,000 | 489億9798万 | -1.1% | 48.97 | 2.88 |
| 08/15 | 1,605 | 1,622 | 1,594 | 1,597 | 0% | 42,500 | 483億9194万 | -2.44% | 48.36 | 2.84 |
| 08/14 | 1,592 | 1,607 | 1,587 | 1,597 | +0.31% | 54,400 | 483億9194万 | -2.62% | 48.36 | 2.84 |
| 08/13 | 1,622 | 1,622 | 1,591 | 1,592 | -0.87% | 64,600 | 482億4044万 | -3.1% | 48.21 | 2.83 |
| 08/09 | 1,620 | 1,620 | 1,579 | 1,606 | +0.56% | 86,300 | 486億6466万 | -2.61% | 48.64 | 2.86 |
| 08/08 | 1,579 | 1,625 | 1,577 | 1,597 | -0.44% | 46,100 | 483億9194万 | -3.39% | 48.36 | 2.84 |
| 08/07 | 1,580 | 1,630 | 1,569 | 1,604 | +0.06% | 70,500 | 486億406万 | -3.2% | 48.58 | 2.86 |
| 08/06 | 1,563 | 1,623 | 1,550 | 1,603 | +6.65% | 128,900 | 485億7375万 | -3.49% | 48.54 | 2.85 |
| 08/05 | 1,558 | 1,605 | 1,500 | 1,503 | -6.88% | 174,300 | 455億4358万 | -9.73% | 45.52 | 2.68 |
| 08/02 | 1,635 | 1,641 | 1,612 | 1,614 | -2.48% | 97,000 | 489億707万 | -3.53% | 48.88 | 2.87 |
| 08/01 | 1,680 | 1,681 | 1,651 | 1,655 | -1.61% | 51,300 | 501億4945万 | -1.25% | 50.12 | 2.95 |
| 07/31 | 1,647 | 1,685 | 1,647 | 1,682 | +2.13% | 56,400 | 509億6760万 | +0.3% | 50.94 | 2.99 |
| 07/30 | 1,676 | 1,676 | 1,637 | 1,647 | -1.96% | 64,000 | 499億703万 | -1.79% | 49.88 | 2.93 |
| 07/29 | 1,660 | 1,681 | 1,647 | 1,680 | +2% | 51,400 | 509億699万 | +0.18% | 50.88 | 2.99 |
| 07/26 | 1,660 | 1,660 | 1,629 | 1,647 | -0.78% | 48,200 | 499億703万 | -1.67% | 49.88 | 2.93 |
| 07/25 | 1,640 | 1,661 | 1,630 | 1,660 | +0.55% | 70,600 | 503億96万 | -0.84% | 50.27 | 2.95 |
| 07/24 | 1,665 | 1,675 | 1,645 | 1,651 | -0.6% | 59,900 | 500億2824万 | -1.32% | 50 | 2.94 |
| 07/23 | 1,651 | 1,664 | 1,651 | 1,661 | 0% | 65,900 | 503億3126万 | -0.72% | 50.3 | 2.96 |
| 07/22 | 1,671 | 1,671 | 1,651 | 1,661 | +0.42% | 53,500 | 503億3126万 | -0.6% | 50.3 | 2.96 |
| 07/19 | 1,667 | 1,667 | 1,648 | 1,654 | -0.42% | 119,700 | 501億1915万 | -0.9% | 50.09 | 2.94 |
| 07/18 | 1,661 | 1,684 | 1,660 | 1,661 | -0.24% | 172,900 | 503億3126万 | -0.3% | 50.3 | 2.96 |
| 07/17 | 1,678 | 1,687 | 1,665 | 1,665 | -0.6% | 125,200 | 504億5247万 | +0.12% | 50.42 | 2.96 |
| 07/16 | 1,697 | 1,697 | 1,675 | 1,675 | -1.35% | 123,600 | 507億5548万 | +0.9% | 50.73 | 2.98 |
| 07/12 | 1,650 | 1,702 | 1,650 | 1,698 | +2.78% | 101,800 | 514億5242万 | +2.54% | 51.42 | 3.02 |
| 07/11 | 1,670 | 1,674 | 1,650 | 1,652 | -0.54% | 114,800 | 500億5854万 | +0.12% | 50.03 | 2.94 |
| 07/10 | 1,676 | 1,679 | 1,648 | 1,661 | -0.42% | 145,100 | 503億3126万 | +0.91% | 50.3 | 2.96 |
| 07/09 | 1,664 | 1,678 | 1,658 | 1,668 | -0.06% | 115,500 | 505億4337万 | +1.58% | 50.51 | 2.97 |
| 07/08 | 1,742 | 1,746 | 1,668 | 1,669 | -4.46% | 143,200 | 505億7367万 | +1.95% | 50.54 | 2.97 |
| 07/05 | 1,722 | 1,748 | 1,722 | 1,747 | +1.69% | 113,400 | 529億3721万 | +7.05% | 52.91 | 3.11 |
| 07/04 | 1,700 | 1,718 | 1,686 | 1,718 | +1.3% | 123,600 | 520億5846万 | +5.79% | 52.03 | 3.06 |
| 07/03 | 1,704 | 1,713 | 1,693 | 1,696 | -0.12% | 72,400 | 513億9182万 | +4.95% | 51.36 | 3.02 |
| 07/02 | 1,704 | 1,712 | 1,696 | 1,698 | -0.35% | 89,600 | 514億5242万 | +5.53% | 51.42 | 3.02 |
| 07/01 | 1,693 | 1,715 | 1,691 | 1,704 | +0.65% | 127,500 | 516億3423万 | +6.37% | 51.6 | 3.03 |
| 06/28 | 1,706 | 1,715 | 1,678 | 1,693 | -0.18% | 82,200 | 513億92万 | +6.08% | 51.27 | 3.01 |
| 06/27 | 1,690 | 1,696 | 1,676 | 1,696 | +0.41% | 95,700 | 513億9182万 | +6.67% | 51.36 | 3.02 |
| 06/26 | 1,686 | 1,695 | 1,678 | 1,689 | +0.24% | 77,800 | 511億7971万 | +6.63% | 51.15 | 3.01 |
| 06/25 | 1,645 | 1,688 | 1,645 | 1,685 | +3% | 118,700 | 510億5850万 | +6.85% | 51.03 | 3 |
| 06/24 | 1,624 | 1,642 | 1,612 | 1,636 | +0.74% | 77,700 | 495億7371万 | +4.14% | 49.54 | 2.91 |
| 06/21 | 1,636 | 1,662 | 1,620 | 1,624 | -0.73% | 150,600 | 492億1009万 | +3.7% | 49.18 | 2.89 |
| 06/20 | 1,645 | 1,651 | 1,634 | 1,636 | -0.18% | 60,100 | 495億7371万 | +4.67% | 49.54 | 2.91 |
| 06/19 | 1,640 | 1,649 | 1,630 | 1,639 | +0.43% | 57,000 | 496億6462万 | +5.27% | 49.63 | 2.92 |
| 06/18 | 1,620 | 1,639 | 1,618 | 1,632 | +1.18% | 79,900 | 494億5251万 | +5.15% | 49.42 | 2.91 |
| 06/17 | 1,625 | 1,627 | 1,582 | 1,613 | -0.37% | 68,500 | 488億7677万 | +4.27% | 48.85 | 2.87 |
| 06/14 | 1,580 | 1,620 | 1,579 | 1,619 | +2.6% | 125,400 | 490億5858万 | +4.86% | 49.03 | 2.88 |
| 06/13 | 1,596 | 1,598 | 1,577 | 1,578 | -0.63% | 46,400 | 478億1621万 | +2.53% | 47.79 | 2.81 |
| 06/12 | 1,580 | 1,589 | 1,574 | 1,588 | +0.63% | 65,200 | 481億1923万 | +3.39% | 48.09 | 2.83 |
| 06/11 | 1,576 | 1,580 | 1,569 | 1,578 | +0.45% | 41,300 | 478億1621万 | +2.94% | 47.79 | 2.81 |
| 06/10 | 1,562 | 1,574 | 1,562 | 1,571 | +0.58% | 56,400 | 476億410万 | +2.68% | 47.58 | 2.8 |
| 06/07 | 1,553 | 1,562 | 1,550 | 1,562 | +0.71% | 32,100 | 473億3138万 | +2.23% | 47.3 | 2.78 |
| 06/06 | 1,555 | 1,555 | 1,544 | 1,551 | -0.06% | 22,400 | 469億9806万 | +1.7% | 46.97 | 2.76 |
| 06/05 | 1,548 | 1,561 | 1,545 | 1,552 | -0.06% | 42,000 | 470億2836万 | +1.9% | 47 | 2.76 |
| 06/04 | 1,532 | 1,555 | 1,531 | 1,553 | +0.78% | 38,700 | 470億5867万 | +2.17% | 47.03 | 2.76 |
| 06/03 | 1,548 | 1,553 | 1,540 | 1,541 | -0.39% | 29,600 | 466億9504万 | +1.65% | 46.67 | 2.74 |
| 05/31 | 1,537 | 1,548 | 1,530 | 1,547 | +1.18% | 33,900 | 468億7685万 | +2.18% | 46.85 | 2.75 |
| 05/30 | 1,508 | 1,530 | 1,504 | 1,529 | +1.39% | 39,500 | 463億3142万 | +1.19% | 46.3 | 2.72 |
| 05/29 | 1,530 | 1,536 | 1,506 | 1,508 | -1.76% | 22,100 | 456億9509万 | -0.07% | 45.67 | 2.68 |
| 05/28 | 1,546 | 1,556 | 1,530 | 1,535 | -0.65% | 59,300 | 465億1323万 | +1.93% | 46.49 | 2.73 |
| 05/27 | 1,533 | 1,545 | 1,528 | 1,545 | +0.39% | 21,400 | 468億1625万 | +2.86% | 46.79 | 2.75 |
| 05/24 | 1,532 | 1,546 | 1,530 | 1,539 | +0.07% | 42,200 | 466億3444万 | +2.74% | 46.61 | 2.74 |
| 05/23 | 1,521 | 1,538 | 1,520 | 1,538 | +0.92% | 28,200 | 466億414万 | +2.95% | 46.58 | 2.74 |
| 05/22 | 1,525 | 1,532 | 1,521 | 1,524 | -0.33% | 31,800 | 461億7991万 | +2.21% | 46.15 | 2.71 |
| 05/21 | 1,526 | 1,539 | 1,523 | 1,529 | -0.07% | 34,700 | 463億3142万 | +2.69% | 46.3 | 2.72 |
| 05/20 | 1,532 | 1,538 | 1,525 | 1,530 | -0.13% | 44,800 | 463億6172万 | +2.96% | 46.33 | 2.72 |
| 05/17 | 1,501 | 1,532 | 1,493 | 1,532 | +2.07% | 64,400 | 464億2233万 | +3.23% | 46.39 | 2.73 |
| 05/16 | 1,514 | 1,517 | 1,500 | 1,501 | -0.27% | 26,200 | 454億8297万 | +1.28% | 45.46 | 2.67 |
| 05/15 | 1,518 | 1,524 | 1,505 | 1,505 | -0.86% | 28,700 | 456億418万 | +1.55% | 45.58 | 2.68 |
| 05/14 | 1,505 | 1,523 | 1,481 | 1,518 | +0.2% | 59,400 | 459億9810万 | +2.57% | 45.97 | 2.7 |
| 05/13 | 1,518 | 1,518 | 1,500 | 1,515 | -0.2% | 33,900 | 459億720万 | +2.43% | 45.88 | 2.7 |
| 05/10 | 1,506 | 1,518 | 1,499 | 1,518 | +1.4% | 48,200 | 459億9810万 | +2.78% | 45.97 | 2.7 |
| 05/09 | 1,510 | 1,516 | 1,495 | 1,497 | -0.99% | 35,900 | 453億6177万 | +1.49% | 45.33 | 2.66 |
| 05/08 | 1,511 | 1,518 | 1,510 | 1,512 | +0.27% | 44,900 | 458億1629万 | +2.51% | 45.79 | 2.69 |
| 05/07 | 1,501 | 1,525 | 1,492 | 1,508 | +0.6% | 90,100 | 456億9509万 | +2.24% | 45.67 | 2.68 |
| 05/02 | 1,500 | 1,501 | 1,486 | 1,499 | +0.54% | 28,700 | 454億2237万 | +1.7% | 45.4 | 2.67 |
| 05/01 | 1,491 | 1,502 | 1,491 | 1,491 | -0.4% | 20,700 | 451億7995万 | +1.08% | 45.15 | 2.65 |
| 04/30 | 1,482 | 1,499 | 1,477 | 1,497 | +1.01% | 37,600 | 453億6177万 | +1.29% | 45.33 | 2.66 |
| 04/26 | 1,460 | 1,482 | 1,458 | 1,482 | +0.82% | 38,300 | 449億724万 | +0.14% | 44.88 | 2.64 |
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 | |
| 2008年 1月期 | 1,170 6/25 6/22 | 1,067 1/23 | 219,000 7/13 | - | - | +2.81% 4/24 | -5.83% 1/22 |
| 2009年 1月期 | 1,152 4/2 | 850 10/10 | 377,000 1/14 | - | - | +5.73% 11/13 | -19.29% 8/28 |
| 2010年 1月期 | 949 4/1 | 686 1/29 | 697,000 1/15 | - | 171億3079万 | +6.86% 3/27 | -25.31% 3/1 |
| 2011年 1月期 | 696 2/3 | 451 3/2 | 780,000 3/1 | 173億8051万 | 112億6237万 | +15.69% 4/9 | -12.44% 3/9 |
| 2012年 1月期 | 549 1/5 | 405 3/16 | 604,000 7/14 | 137億962万 | 101億1366万 | +6.62% 2/29 | -11.65% 3/15 |
| 2013年 3月期 | 819 3/12 | 522 2/9 | 445,000 7/17 | 204億5206万 | 130億3538万 | +12.04% 4/26 | -10.22% 7/20 |
| 2014年 3月期 | 996 1/21 | 719 4/2 | 438,000 9/25 | 248億7289万 | 179億5486万 | +8.56% 1/20 | -6.36% 6/7 |
| 2015年 3月期 | 1,330 3/10 | 904 4/11 | 414,000 3/26 | 332億1380万 | 225億7539万 | +10.57% 3/10 | -8.81% 4/6 |
| 2016年 3月期 | 1,400 8/18 | 1,141 2/12 | 437,000 9/25 | 371億249万 | 302億3853万 | +7.09% 8/6 | -7.92% 9/29 |
| 2017年 3月期 | 1,471 3/24 | 1,150 6/24 | 370,100 9/27 | 389億8412万 | 304億7705万 | +5.3% 9/8 | -6% 4/14 |
| 2018年 3月期 | 1,528 8/7 | 1,301 4/17 | 367,500 9/26 | 404億9472万 | 344億7882万 | +7.3% 8/7 | -5% 9/5 |
| 2019年 3月期 | 1,445 6/29 6/28 | 1,180 12/25 | 392,800 9/25 | 382億9507万 | 312億7210万 | +2.72% 5/9 | -11.24% 12/25 |
| 2020年 3月期 | 1,425 9/24 | 904 3/13 | 530,100 9/26 | 377億6504万 | 239億5761万 | +10.93% 3/26 | -23.61% 3/13 |
| 2021年 3月期 | 1,464 9/23 | 1,020 4/6 | 763,700 9/28 | 387億9861万 | 270億3181万 | +11.08% 9/2 | -9.84% 7/10 |
| 2022年 3月期 | 1,260 3/17 | 971 10/7 | 737,000 9/28 | 381億8024万 | 294億2303万 | +15.58% 2/14 | -8% 4/19 |
| 2023年 3月期 | 1,319 3/9 | 1,074 4/25 | 614,400 7/8 | 399億6805万 | 325億4411万 | +5.78% 5/23 | -4.58% 9/30 |
| 2024年 3月期 | 1,600 3/18 | 1,238 6/8 | 900,400 9/27 | 484億8285万 | 375億1360万 | +7.9% 1/18 | -6.58% 10/2 |
| 最新 | 1,631 2024/9/20 | 280,100 | 494億2220万 | -2.16% 1,667 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/09/20 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
405円（2011/03/16） - 303%（4.03倍）
1,631円（9/20）