株価チャート
株価
9/18
- 前日 (9/17)
- 297
- 始値
- 301
- 高値
- 305
- 安値
- 285
- 終値 -1.68%
- 292
- 出来高 -1.73%
- 51,000
乖離率
- 株価（5日）
移動平均値 - -2.01%
298 - 株価（25日）
移動平均値 - -4.89%
307 - 出来高（5日）
移動平均値 - -7.04%
54,860
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 | 301 | 305 | 285 | 292 | -1.68% | 51,000 | 28億7116万 | -4.89% | - | 4.52 |
| 09/17 | 307 | 307 | 292 | 297 | -3.26% | 51,900 | 29億2033万 | -3.26% | - | 4.6 |
| 09/13 | 304 | 308 | 301 | 307 | +0.33% | 40,600 | 30億1866万 | +0.33% | - | 4.75 |
| 09/12 | 296 | 307 | 296 | 306 | +5.52% | 66,400 | 30億882万 | +0.66% | - | 4.74 |
| 09/11 | 299 | 299 | 284 | 290 | -3.01% | 64,400 | 28億5150万 | -3.65% | - | 4.49 |
| 09/10 | 307 | 307 | 295 | 299 | -0.66% | 42,100 | 29億3999万 | -0.33% | - | 4.63 |
| 09/09 | 297 | 305 | 292 | 301 | -1.31% | 80,000 | 29億5966万 | +1.01% | - | 4.66 |
| 09/06 | 302 | 317 | 302 | 305 | +2.69% | 107,900 | 29億9899万 | +2.01% | - | 4.72 |
| 09/05 | 303 | 315 | 297 | 297 | -3.26% | 116,800 | 29億2033万 | -1.33% | - | 4.6 |
| 09/04 | 312 | 319 | 307 | 307 | -5.54% | 118,700 | 30億1866万 | +0.99% | - | 4.75 |
| 09/03 | 319 | 325 | 319 | 325 | +1.88% | 34,000 | 31億9565万 | +5.86% | - | 5.03 |
| 09/02 | 316 | 319 | 312 | 319 | +1.27% | 55,700 | 31億3665万 | +3.24% | - | 4.94 |
| 08/30 | 314 | 316 | 307 | 315 | +2.61% | 55,000 | 30億9732万 | +1.61% | - | 4.88 |
| 08/29 | 316 | 316 | 305 | 307 | -0.32% | 60,500 | 30億1866万 | -1.6% | - | 4.75 |
| 08/28 | 315 | 315 | 308 | 308 | -1.91% | 42,100 | 30億2849万 | -2.22% | - | 4.77 |
| 08/27 | 312 | 320 | 312 | 314 | +0.64% | 40,000 | 30億8749万 | -1.26% | - | 4.86 |
| 08/26 | 310 | 321 | 310 | 312 | 0% | 78,200 | 30億6782万 | -2.5% | - | 4.83 |
| 08/23 | 315 | 317 | 307 | 312 | -1.27% | 75,600 | 30億6782万 | -3.41% | - | 4.83 |
| 08/22 | 328 | 328 | 311 | 316 | -3.07% | 108,600 | 31億715万 | -3.07% | - | 4.89 |
| 08/21 | 310 | 327 | 309 | 326 | +5.16% | 96,300 | 32億548万 | -0.91% | - | 5.05 |
| 08/20 | 305 | 317 | 305 | 310 | +2.65% | 47,700 | 30億4815万 | -6.63% | - | 4.8 |
| 08/19 | 317 | 318 | 301 | 302 | -4.43% | 105,600 | 29億6949万 | -9.85% | - | 4.67 |
| 08/16 | 306 | 321 | 304 | 316 | +1.94% | 139,100 | 31億715万 | -6.51% | - | 4.89 |
| 08/15 | 285 | 315 | 284 | 310 | +7.27% | 178,800 | 30億4815万 | -9.09% | - | 4.8 |
| 08/14 | 287 | 294 | 281 | 289 | +2.48% | 127,400 | 28億4167万 | -15.99% | - | 4.47 |
| 08/13 | 276 | 287 | 271 | 282 | +1.81% | 175,100 | 27億7284万 | -18.73% | - | 4.37 |
| 08/09 | 247 | 280 | 247 | 277 | +12.15% | 412,000 | 27億2367万 | -21.08% | - | 4.29 |
| 08/08 | 258 | 258 | 238 | 247 | 0% | 342,400 | 24億2869万 | -30.42% | - | 3.82 |
| 08/07 | 259 | 262 | 246 | 247 | -1.2% | 834,200 | 24億2869万 | -31.58% | - | 3.82 |
| 08/06 | 251 | 265 | 244 | 250 | -0.4% | 517,500 | 24億5819万 | -31.69% | - | 3.87 |
| 08/05 | 251 | 271 | 251 | 251 | -24.17% | 539,900 | 24億6802万 | -32.35% | - | 3.89 |
| 08/02 | 346 | 346 | 329 | 331 | -7.28% | 197,700 | 32億5464万 | -11.97% | - | 5.12 |
| 08/01 | 371 | 372 | 357 | 357 | -4.03% | 60,300 | 35億1029万 | -5.56% | - | 5.53 |
| 07/31 | 370 | 381 | 370 | 372 | 0% | 62,200 | 36億5779万 | -2.11% | - | 5.76 |
| 07/30 | 366 | 377 | 365 | 372 | +0.27% | 77,600 | 36億5779万 | -2.11% | - | 5.76 |
| 07/29 | 367 | 375 | 365 | 371 | +1.37% | 80,700 | 36億4795万 | -2.62% | - | 5.74 |
| 07/26 | 370 | 375 | 366 | 366 | 0% | 49,000 | 35億9879万 | -4.19% | - | 5.67 |
| 07/25 | 361 | 368 | 358 | 366 | -0.54% | 68,100 | 35億9879万 | -4.44% | - | 5.67 |
| 07/24 | 380 | 380 | 363 | 368 | -2.13% | 116,900 | 36億1846万 | -4.17% | - | 5.7 |
| 07/23 | 365 | 379 | 365 | 376 | +2.73% | 60,200 | 36億9712万 | -2.34% | - | 5.82 |
| 07/22 | 381 | 382 | 366 | 366 | -4.44% | 113,100 | 35億9879万 | -5.18% | - | 5.67 |
| 07/19 | 390 | 395 | 383 | 383 | -2.05% | 78,900 | 37億6595万 | -1.03% | - | 5.93 |
| 07/18 | 400 | 412 | 388 | 391 | -2.25% | 328,100 | 38億4461万 | +0.77% | - | 6.05 |
| 07/17 | 391 | 403 | 387 | 400 | +1.52% | 90,400 | 39億3310万 | +2.83% | - | 6.19 |
| 07/16 | 392 | 394 | 386 | 394 | +2.07% | 39,300 | 38億7411万 | +1.03% | - | 6.1 |
| 07/12 | 377 | 395 | 377 | 386 | +1.31% | 62,900 | 37億9545万 | -1.28% | - | 5.98 |
| 07/11 | 386 | 386 | 375 | 381 | 0% | 72,000 | 37億4628万 | -2.81% | - | 5.9 |
| 07/10 | 381 | 391 | 380 | 381 | -1.3% | 66,800 | 37億4628万 | -3.05% | - | 5.9 |
| 07/09 | 384 | 393 | 376 | 386 | +2.66% | 73,000 | 37億9545万 | -2.03% | - | 5.98 |
| 07/08 | 373 | 384 | 370 | 376 | +0.8% | 89,200 | 36億9712万 | -4.57% | - | 5.82 |
| 07/05 | 384 | 389 | 373 | 373 | -3.12% | 83,500 | 36億6762万 | -5.57% | - | 5.77 |
| 07/04 | 388 | 394 | 385 | 385 | -1.03% | 79,400 | 37億8561万 | -3.02% | - | 5.96 |
| 07/03 | 375 | 389 | 373 | 389 | +5.42% | 146,400 | 38億2494万 | -2.75% | - | 6.02 |
| 07/02 | 380 | 385 | 368 | 369 | -2.89% | 175,700 | 36億2829万 | -8.44% | - | 5.71 |
| 07/01 | 388 | 388 | 380 | 380 | -0.78% | 81,300 | 37億3645万 | -6.86% | - | 5.88 |
| 06/28 | 389 | 392 | 380 | 383 | -0.78% | 87,300 | 37億6595万 | -6.81% | - | 5.93 |
| 06/27 | 389 | 392 | 382 | 386 | -0.77% | 73,900 | 37億9545万 | -7.21% | - | 5.98 |
| 06/26 | 393 | 396 | 387 | 389 | -0.77% | 47,200 | 38億2494万 | -7.6% | - | 6.02 |
| 06/25 | 392 | 400 | 392 | 392 | 0% | 54,500 | 38億5444万 | -7.98% | - | 6.07 |
| 06/24 | 396 | 397 | 384 | 392 | -0.76% | 136,500 | 38億5444万 | -9.05% | - | 6.07 |
| 06/21 | 391 | 399 | 388 | 395 | +2.33% | 100,000 | 38億8394万 | -9.61% | - | 6.11 |
| 06/20 | 396 | 400 | 383 | 386 | -2.77% | 184,900 | 37億9545万 | -12.47% | - | 5.98 |
| 06/19 | 398 | 403 | 393 | 397 | -0.25% | 53,500 | 39億361万 | -11.19% | - | 6.15 |
| 06/18 | 394 | 406 | 392 | 398 | +0.51% | 86,700 | 39億1344万 | -12.14% | - | 6.16 |
| 06/17 | 395 | 399 | 388 | 396 | 0% | 191,300 | 38億9377万 | -13.54% | - | 6.13 |
| 06/14 | 400 | 407 | 395 | 396 | -1.74% | 183,000 | 38億9377万 | -14.66% | - | 6.13 |
| 06/13 | 419 | 420 | 402 | 403 | -2.42% | 151,000 | 39億6260万 | -14.26% | - | 6.24 |
| 06/12 | 436 | 438 | 410 | 413 | -1.67% | 216,600 | 40億6093万 | -13.05% | - | 6.39 |
| 06/11 | 422 | 434 | 420 | 420 | -1.41% | 120,300 | 41億2976万 | -12.68% | - | 6.5 |
| 06/10 | 405 | 435 | 404 | 426 | +4.16% | 204,900 | 41億8876万 | -12.16% | - | 6.59 |
| 06/07 | 397 | 417 | 391 | 409 | +2.51% | 135,800 | 40億2160万 | -16.7% | - | 6.33 |
| 06/06 | 410 | 413 | 397 | 399 | -1.24% | 145,500 | 39億2327万 | -19.56% | - | 6.18 |
| 06/05 | 414 | 434 | 403 | 404 | +3.59% | 575,800 | 39億7244万 | -19.68% | - | 6.25 |
| 06/04 | 410 | 411 | 382 | 390 | -3.47% | 389,200 | 38億3478万 | -23.53% | - | 6.04 |
| 06/03 | 432 | 443 | 396 | 404 | -4.72% | 475,000 | 39億7244万 | -21.86% | - | 6.25 |
| 05/31 | 450 | 450 | 419 | 424 | -7.83% | 622,300 | 41億6909万 | -18.77% | - | 6.56 |
| 05/30 | 460 | 474 | 458 | 460 | -1.71% | 112,300 | 45億2307万 | -12.88% | - | 7.12 |
| 05/29 | 490 | 491 | 458 | 468 | -6.02% | 193,500 | 46億173万 | -11.53% | - | 7.24 |
| 05/28 | 457 | 501 | 457 | 498 | +8.73% | 246,900 | 48億9672万 | -6.21% | - | 7.71 |
| 05/27 | 496 | 496 | 447 | 458 | -8.58% | 512,200 | 45億341万 | -13.91% | - | 7.09 |
| 05/24 | 508 | 508 | 497 | 501 | -0.99% | 177,700 | 49億2621万 | -6.18% | - | 7.76 |
| 05/23 | 518 | 520 | 505 | 506 | -2.32% | 123,900 | 49億7538万 | -5.07% | - | 7.83 |
| 05/22 | 527 | 550 | 512 | 518 | -0.96% | 346,800 | 50億9337万 | -2.81% | - | 8.02 |
| 05/21 | 513 | 532 | 491 | 523 | +0.19% | 469,200 | 51億4254万 | -1.88% | - | 8.1 |
| 05/20 | 520 | 526 | 497 | 522 | +0.77% | 321,300 | 51億3270万 | -1.69% | - | 8.08 |
| 05/17 | 529 | 550 | 516 | 518 | -1.52% | 257,900 | 50億9337万 | -2.08% | - | 8.02 |
| 05/16 | 518 | 536 | 504 | 526 | -1.31% | 319,200 | 51億7203万 | -0.38% | - | 8.14 |
| 05/15 | 538 | 541 | 521 | 533 | -2.02% | 175,800 | 52億4086万 | +1.14% | - | 8.25 |
| 05/14 | 545 | 549 | 528 | 544 | +0.93% | 148,100 | 53億4902万 | +3.62% | - | 8.42 |
| 05/13 | 540 | 549 | 535 | 539 | -0.74% | 141,000 | 52億9986万 | +2.86% | - | 8.34 |
| 05/10 | 527 | 550 | 527 | 543 | +1.31% | 151,300 | 53億3919万 | +3.63% | - | 8.41 |
| 05/09 | 554 | 558 | 511 | 536 | -1.47% | 464,500 | 52億7036万 | +2.29% | - | 8.3 |
| 05/08 | 538 | 549 | 528 | 544 | +0.37% | 247,600 | 53億4902万 | +3.82% | - | 8.42 |
| 05/07 | 554 | 560 | 541 | 542 | -2.69% | 183,400 | 53億2936万 | +3.44% | - | 8.39 |
| 05/02 | 545 | 564 | 545 | 557 | +2.77% | 283,100 | 54億7685万 | +6.3% | - | 8.62 |
| 05/01 | 563 | 565 | 537 | 542 | -5.9% | 358,500 | 53億2936万 | +3.63% | - | 8.39 |
| 04/30 | 589 | 589 | 558 | 576 | -1.37% | 672,400 | 56億6367万 | +9.92% | - | 8.92 |
| 04/26 | 564 | 598 | 552 | 584 | +4.66% | 742,000 | 57億4233万 | +11.24% | - | 9.04 |
| 04/25 | 530 | 574 | 529 | 558 | +3.72% | 620,700 | 54億8668万 | +6.29% | - | 8.64 |
| 04/24 | 562 | 585 | 512 | 538 | -4.1% | 1,138,900 | 52億9003万 | +2.48% | - | 8.33 |
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 3月期 | 2,139 445,000 5/9 | 803 167,000 2/13 | 9,362 45 5/2 | - | - | +24.72% 4/8 | -24.47% 1/23 |
| 2009年 3月期 | 1,634 340,000 4/8 | 351 73,000 12/25 | 25,590 123 3/19 | - | - | +66.79% 4/7 | -51.02% 10/7 |
| 2010年 3月期 | 1,293 269,000 4/7 | 508 105,600 12/2 | 28,087 135 5/19 | - | - | +29.59% 5/29 | -25.46% 12/2 |
| 2011年 3月期 | 948 197,200 4/30 | 267 55,600 3/16 | 32,040 154 3/25 154 3/24 | 14億4508万 | 4億743万 | +210.55% 4/14 | -30.5% 3/17 |
| 2012年 3月期 | 1,834 381,500 4/14 | 388 80,800 4/4 | 1,066,048 5,124 4/19 | 27億9563万 | 5億9210万 | +62.95% 12/8 | -34.05% 9/26 |
| 2013年 3月期 | 976 203,000 4/2 | 491 102,200 10/15 | 92,998 447 12/19 | 14億8758万 | 7億4892万 | +29.02% 12/18 | -20.34% 5/24 |
| 2014年 3月期 | 4,134 4,300 1/21 | 360 75,000 6/7 | 2,826,983 2,717,600 11/1 | 63億208万 | 5億4959万 | +177.43% 10/25 | -32.76% 6/7 |
| 2015年 3月期 | 2,651 2,518 6/12 | 835 12/26 | 1,291,810 1,359,800 6/12 | 73億8076万 | 15億3829万 | +46.49% 6/12 | -19.4% 12/25 |
| 2016年 3月期 | 1,321 4/7 | 420 2/12 | 666,900 4/7 | 24億3364万 | 7億7375万 | +20.69% 12/2 | -27.44% 8/25 |
| 2017年 3月期 | 1,479 1/30 | 437 6/24 | 2,539,300 1/27 | 37億71万 | 8億507万 | +69.41% 1/27 | -20.15% 11/9 |
| 2018年 3月期 | 1,711 12/26 | 657 9/11 | 4,643,700 12/26 | 47億896万 | 17億7532万 | +70.65% 12/26 | -39.49% 5/8 |
| 2019年 3月期 | 1,619 4/10 | 250 12/25 | 2,963,800 5/8 | 44億5576万 | 7億54万 | +36.2% 8/16 | -39.64% 5/9 |
| 2020年 3月期 | 508 4/9 | 165 3/17 | 493,800 9/12 | 21億3470万 | 6億9335万 | +30.07% 4/21 | -32.95% 3/17 |
| 2021年 3月期 | 700 11/20 | 173 4/6 | 2,823,900 11/20 | 36億5223万 | 7億2697万 | +69.45% 5/22 | -17.15% 12/22 |
| 2022年 3月期 | 726 3/2 | 305 10/25 | 1,712,600 3/3 | 50億5497万 | 18億482万 | +31.92% 1/21 | -30.19% 3/8 |
| 2023年 3月期 | 703 7/4 | 297 3/30 | 3,969,600 7/4 | 56億6109万 | 25億9363万 | +43.5% 7/4 | -15.04% 5/13 |
| 2024年 3月期 | 640 3/25 | 215 10/16 | 3,142,200 3/22 | 61億9057万 | 18億7754万 | +35.14% 1/9 | -22.01% 5/16 |
| 最新 | 292 2024/9/18 | 51,000 | 28億7116万 | -4.89% 307 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- -72%（0.28倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/29 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/29
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 214%（3.14倍）
- 2014/12/30 vs 2013/12/30
- -52%（0.48倍）
- 2015/12/30 vs 2014/12/30
- -33%（0.67倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/09/18 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
165円（2020/03/17） - 77%（1.77倍）
292円（9/18）