株価チャート
株価
9/18
- 前日 (9/17)
- 361
- 始値
- 361
- 高値
- 364
- 安値
- 358
- 終値 +0.55%
- 363
- 出来高 +20.96%
- 65,800
乖離率
- 株価（5日）
移動平均値 - +1.4%
358 - 株価（25日）
移動平均値 - +1.97%
356 - 出来高（5日）
移動平均値 - +9.78%
59,940
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 | 361 | 364 | 358 | 363 | +0.55% | 65,800 | 166億2358万 | +1.97% | 10.47 | 1.15 |
| 09/17 | 359 | 361 | 356 | 361 | +0.84% | 54,400 | 165億3199万 | +1.4% | 10.41 | 1.14 |
| 09/13 | 356 | 359 | 354 | 358 | +0.56% | 77,900 | 163億9461万 | +0.85% | 10.32 | 1.13 |
| 09/12 | 357 | 357 | 352 | 356 | +1.42% | 46,700 | 163億302万 | +0.56% | 10.26 | 1.13 |
| 09/11 | 356 | 356 | 350 | 351 | -1.68% | 54,900 | 160億7404万 | -0.57% | 10.12 | 1.11 |
| 09/10 | 357 | 357 | 354 | 357 | +0.28% | 25,700 | 163億4881万 | +1.13% | 10.29 | 1.13 |
| 09/09 | 354 | 357 | 351 | 356 | -0.56% | 44,400 | 163億302万 | +1.42% | 10.26 | 1.13 |
| 09/06 | 358 | 359 | 355 | 358 | 0% | 50,400 | 163億9461万 | +1.99% | 10.32 | 1.13 |
| 09/05 | 357 | 360 | 356 | 358 | +0.85% | 42,900 | 163億9461万 | +1.99% | 10.32 | 1.13 |
| 09/04 | 360 | 361 | 355 | 355 | -2.2% | 69,000 | 162億5722万 | +0.85% | 10.24 | 1.12 |
| 09/03 | 361 | 363 | 360 | 363 | +0.83% | 35,700 | 166億2358万 | +2.83% | 10.47 | 1.15 |
| 09/02 | 360 | 361 | 358 | 360 | +0.28% | 50,900 | 164億8620万 | +1.98% | 10.38 | 1.14 |
| 08/30 | 359 | 360 | 355 | 359 | 0% | 42,700 | 164億4040万 | +1.7% | 10.35 | 1.14 |
| 08/29 | 356 | 359 | 356 | 359 | +0.84% | 30,600 | 164億4040万 | +1.7% | 10.35 | 1.14 |
| 08/28 | 360 | 360 | 355 | 356 | -1.11% | 32,700 | 163億302万 | +0.56% | 10.26 | 1.13 |
| 08/27 | 359 | 360 | 356 | 360 | +1.12% | 30,400 | 164億8620万 | +1.69% | 10.38 | 1.14 |
| 08/26 | 355 | 358 | 354 | 356 | +0.56% | 66,100 | 163億302万 | +0.56% | 10.26 | 1.13 |
| 08/23 | 351 | 354 | 350 | 354 | +0.57% | 33,300 | 162億1143万 | -0.28% | 10.21 | 1.12 |
| 08/22 | 352 | 352 | 349 | 352 | +0.28% | 23,800 | 161億1984万 | -0.85% | 10.15 | 1.12 |
| 08/21 | 350 | 352 | 349 | 351 | 0% | 28,800 | 160億7404万 | -1.4% | 10.12 | 1.11 |
| 08/20 | 352 | 355 | 350 | 351 | 0% | 34,700 | 160億7404万 | -1.68% | 10.12 | 1.11 |
| 08/19 | 355 | 356 | 351 | 351 | -1.13% | 32,000 | 160億7404万 | -1.68% | 10.12 | 1.11 |
| 08/16 | 352 | 355 | 350 | 355 | +1.14% | 36,600 | 162億5722万 | -0.56% | 10.24 | 1.12 |
| 08/15 | 350 | 352 | 349 | 351 | -0.28% | 37,700 | 160億7404万 | -1.96% | 10.12 | 1.11 |
| 08/14 | 351 | 352 | 346 | 352 | 0% | 49,700 | 161億1984万 | -1.68% | 10.15 | 1.12 |
| 08/13 | 352 | 353 | 349 | 352 | +2.33% | 51,600 | 161億1984万 | -1.95% | 10.15 | 1.12 |
| 08/09 | 344 | 347 | 339 | 344 | +2.38% | 95,800 | 157億5348万 | -4.18% | 9.92 | 1.09 |
| 08/08 | 339 | 343 | 336 | 336 | -0.59% | 63,100 | 153億8712万 | -6.67% | 9.69 | 1.06 |
| 08/07 | 340 | 343 | 334 | 338 | +1.2% | 81,300 | 154億7871万 | -6.37% | 9.75 | 1.07 |
| 08/06 | 316 | 339 | 316 | 334 | +3.73% | 112,000 | 152億9553万 | -7.73% | 9.63 | 1.06 |
| 08/05 | 344 | 345 | 311 | 322 | -8.52% | 224,100 | 147億4599万 | -11.29% | 9.28 | 1.02 |
| 08/02 | 361 | 362 | 352 | 352 | -3.83% | 113,200 | 161億1984万 | -3.56% | 10.15 | 1.12 |
| 08/01 | 369 | 372 | 364 | 366 | -1.88% | 106,300 | 167億6097万 | 0% | 10.55 | 1.16 |
| 07/31 | 368 | 373 | 367 | 373 | +1.08% | 88,500 | 170億8153万 | +1.91% | 10.75 | 1.18 |
| 07/30 | 369 | 370 | 367 | 369 | +0.27% | 80,100 | 168億9835万 | +1.1% | 10.64 | 1.17 |
| 07/29 | 369 | 369 | 366 | 368 | +0.55% | 33,200 | 168億5256万 | +0.82% | 10.61 | 1.17 |
| 07/26 | 369 | 369 | 365 | 366 | +0.27% | 79,200 | 167億6097万 | +0.55% | 10.55 | 1.16 |
| 07/25 | 368 | 368 | 364 | 365 | -0.27% | 51,200 | 167億1517万 | +0.27% | 10.52 | 1.16 |
| 07/24 | 369 | 369 | 366 | 366 | -0.81% | 27,800 | 167億6097万 | +0.83% | 10.55 | 1.16 |
| 07/23 | 368 | 370 | 368 | 369 | +0.82% | 30,700 | 168億9835万 | +1.65% | 10.64 | 1.17 |
| 07/22 | 370 | 370 | 366 | 366 | -0.54% | 53,000 | 167億6097万 | +0.83% | 10.55 | 1.16 |
| 07/19 | 369 | 369 | 366 | 368 | +0.55% | 32,600 | 168億5256万 | +1.66% | 10.61 | 1.17 |
| 07/18 | 368 | 369 | 366 | 366 | -0.54% | 38,500 | 167億6097万 | +1.1% | 10.55 | 1.16 |
| 07/17 | 367 | 368 | 365 | 368 | +0.82% | 34,600 | 168億5256万 | +1.94% | 10.61 | 1.17 |
| 07/16 | 367 | 368 | 365 | 365 | 0% | 67,700 | 167億1517万 | +1.11% | 10.52 | 1.16 |
| 07/12 | 360 | 365 | 360 | 365 | +1.11% | 49,200 | 167億1517万 | +1.11% | 10.52 | 1.16 |
| 07/11 | 362 | 364 | 361 | 361 | 0% | 43,000 | 165億3199万 | +0.28% | 10.41 | 1.14 |
| 07/10 | 365 | 365 | 360 | 361 | -0.28% | 62,000 | 165億3199万 | +0.28% | 10.41 | 1.14 |
| 07/09 | 362 | 363 | 361 | 362 | 0% | 28,300 | 165億7779万 | +0.56% | 10.44 | 1.15 |
| 07/08 | 363 | 363 | 361 | 362 | 0% | 43,000 | 165億7779万 | +0.56% | 10.44 | 1.15 |
| 07/05 | 363 | 365 | 362 | 362 | -0.55% | 43,100 | 165億7779万 | +0.56% | 10.44 | 1.15 |
| 07/04 | 365 | 365 | 363 | 364 | -0.27% | 39,400 | 166億6938万 | +1.39% | 10.5 | 1.15 |
| 07/03 | 366 | 367 | 364 | 365 | -0.27% | 38,900 | 167億1517万 | +1.67% | 10.52 | 1.16 |
| 07/02 | 367 | 370 | 365 | 366 | -0.27% | 74,200 | 167億6097万 | +1.95% | 10.55 | 1.16 |
| 07/01 | 366 | 368 | 365 | 367 | +0.27% | 47,800 | 168億676万 | +2.51% | 10.58 | 1.16 |
| 06/28 | 365 | 366 | 364 | 366 | +0.27% | 26,400 | 167億6097万 | +2.23% | 10.55 | 1.16 |
| 06/27 | 364 | 365 | 362 | 365 | +0.55% | 55,100 | 167億1517万 | +2.24% | 10.52 | 1.16 |
| 06/26 | 363 | 363 | 361 | 363 | +0.28% | 43,300 | 166億2358万 | +1.68% | 10.47 | 1.15 |
| 06/25 | 359 | 362 | 358 | 362 | +0.84% | 71,000 | 165億7779万 | +1.4% | 10.44 | 1.15 |
| 06/24 | 357 | 359 | 356 | 359 | +0.84% | 48,300 | 164億4040万 | +0.56% | 10.35 | 1.14 |
| 06/21 | 356 | 359 | 356 | 356 | 0% | 37,100 | 163億302万 | -0.28% | 10.26 | 1.13 |
| 06/20 | 357 | 358 | 356 | 356 | -0.28% | 39,300 | 163億302万 | -0.28% | 10.26 | 1.13 |
| 06/19 | 357 | 359 | 355 | 357 | +0.28% | 33,400 | 163億4881万 | 0% | 10.29 | 1.13 |
| 06/18 | 357 | 358 | 355 | 356 | -0.28% | 19,100 | 163億302万 | -0.28% | 10.26 | 1.13 |
| 06/17 | 353 | 358 | 352 | 357 | -0.28% | 65,000 | 163億4881万 | 0% | 10.29 | 1.13 |
| 06/14 | 353 | 359 | 353 | 358 | +0.56% | 83,200 | 163億9461万 | +0.28% | 10.32 | 1.13 |
| 06/13 | 356 | 356 | 353 | 356 | 0% | 53,700 | 163億302万 | -0.28% | 10.26 | 1.13 |
| 06/12 | 356 | 358 | 356 | 356 | 0% | 37,300 | 163億302万 | -0.28% | 10.26 | 1.13 |
| 06/11 | 356 | 358 | 356 | 356 | -0.28% | 28,300 | 163億302万 | -0.28% | 10.26 | 1.13 |
| 06/10 | 356 | 359 | 356 | 357 | 0% | 23,300 | 163億4881万 | -0.28% | 10.29 | 1.13 |
| 06/07 | 357 | 359 | 355 | 357 | 0% | 23,000 | 163億4881万 | -0.28% | 10.29 | 1.13 |
| 06/06 | 360 | 360 | 354 | 357 | +0.28% | 55,500 | 163億4881万 | -0.28% | 10.29 | 1.13 |
| 06/05 | 358 | 359 | 356 | 356 | -1.39% | 35,700 | 163億302万 | -0.56% | 10.26 | 1.13 |
| 06/04 | 355 | 361 | 355 | 361 | +1.12% | 48,700 | 165億3199万 | +0.84% | 10.41 | 1.14 |
| 06/03 | 354 | 358 | 354 | 357 | +0.56% | 29,700 | 163億4881万 | -0.28% | 10.29 | 1.13 |
| 05/31 | 357 | 357 | 353 | 355 | 0% | 52,000 | 162億5722万 | -0.84% | 10.24 | 1.12 |
| 05/30 | 351 | 356 | 350 | 355 | +0.57% | 42,000 | 162億5722万 | -0.84% | 10.24 | 1.12 |
| 05/29 | 355 | 357 | 353 | 353 | -0.84% | 65,000 | 161億6563万 | -1.4% | 10.18 | 1.12 |
| 05/28 | 356 | 359 | 356 | 356 | -0.56% | 27,000 | 163億302万 | -0.84% | 10.26 | 1.13 |
| 05/27 | 360 | 360 | 357 | 358 | +0.28% | 24,400 | 163億9461万 | -0.28% | 10.32 | 1.13 |
| 05/24 | 355 | 358 | 355 | 357 | 0% | 23,100 | 163億4881万 | -0.56% | 10.29 | 1.13 |
| 05/23 | 357 | 358 | 356 | 357 | 0% | 28,200 | 163億4881万 | -0.56% | 10.29 | 1.13 |
| 05/22 | 359 | 361 | 357 | 357 | -0.28% | 40,800 | 163億4881万 | -0.83% | 10.29 | 1.13 |
| 05/21 | 360 | 362 | 357 | 358 | -0.56% | 43,800 | 163億9461万 | -0.56% | 10.32 | 1.13 |
| 05/20 | 360 | 361 | 358 | 360 | +0.84% | 40,200 | 164億8620万 | -0.28% | 10.38 | 1.14 |
| 05/17 | 355 | 359 | 355 | 357 | +0.56% | 27,300 | 163億4881万 | -1.11% | 10.29 | 1.13 |
| 05/16 | 360 | 360 | 355 | 355 | -1.11% | 55,300 | 162億5722万 | -1.93% | 10.24 | 1.12 |
| 05/15 | 362 | 362 | 358 | 359 | +0.28% | 26,100 | 164億4040万 | -0.83% | 10.35 | 1.14 |
| 05/14 | 360 | 360 | 357 | 358 | 0% | 40,600 | 163億9461万 | -1.38% | 10.32 | 1.13 |
| 05/13 | 363 | 363 | 358 | 358 | -0.56% | 96,500 | 163億9461万 | -1.38% | 10.32 | 1.13 |
| 05/10 | 366 | 367 | 360 | 360 | -1.1% | 85,800 | 164億8620万 | -0.83% | 10.38 | 1.14 |
| 05/09 | 361 | 364 | 358 | 364 | +1.68% | 64,300 | 166億6938万 | +0.28% | 10.5 | 1.15 |
| 05/08 | 358 | 360 | 358 | 358 | 0% | 33,400 | 163億9461万 | -1.38% | 10.32 | 1.13 |
| 05/07 | 357 | 361 | 356 | 358 | +0.28% | 54,600 | 163億9461万 | -1.65% | 10.32 | 1.13 |
| 05/02 | 357 | 360 | 356 | 357 | -0.28% | 42,400 | 163億4881万 | -2.19% | 10.29 | 1.13 |
| 05/01 | 357 | 360 | 356 | 358 | +0.28% | 41,100 | 163億9461万 | -2.19% | 10.32 | 1.13 |
| 04/30 | 360 | 362 | 357 | 357 | -1.38% | 68,500 | 163億4881万 | -2.72% | 10.29 | 1.13 |
| 04/26 | 359 | 362 | 357 | 362 | +0.56% | 53,000 | 165億7779万 | -1.63% | 10.44 | 1.15 |
| 04/25 | 360 | 363 | 359 | 360 | -0.28% | 34,300 | 164億8620万 | -2.44% | 10.38 | 1.14 |
| 04/24 | 364 | 364 | 360 | 361 | -0.28% | 33,200 | 165億3199万 | -2.43% | 10.41 | 1.14 |
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 | 71 285 4/5 | 27 109 11/22 | 116,000 29,000 10/26 29,000 9/25 | - | - | +17.44% 3/17 | -29.46% 10/17 |
| 2009年 3月期 | 36 140 5/30 140 5/27 他2件 | 11 47 1/23 44 12/29 | 308,000 77,000 12/19 | - | - | +67.2% 5/7 | -38.23% 12/24 |
| 2010年 3月期 | 56 225 6/22 | 16 63 4/6 63 4/3 | 144,000 36,000 5/15 | - | - | +58.83% 6/19 | -14.59% 11/16 |
| 2011年 3月期 | 47 189 3/25 | 29 115 11/4 | 240,000 60,000 11/4 | 16億2918万 | 9億9130万 | +21.72% 3/25 | -18.47% 11/4 |
| 2012年 3月期 | 45 178 4/6 178 4/5 | 31 127 11/24 125 11/10 | 216,000 54,000 1/20 | 15億3436万 | 10億7750万 | +7.55% 1/20 | -12.83% 11/10 |
| 2013年 3月期 | 66 265 1/4 | 33 131 5/21 | 204,000 51,000 12/19 | 22億8430万 | 11億2922万 | +51.03% 12/19 | -6.25% 2/15 |
| 2014年 3月期 | 69 276 3/31 | 48 193 6/27 | 160,000 40,000 4/30 | 23億7912万 | 16億6366万 | +24.15% 5/12 | -17.1% 6/7 |
| 2015年 3月期 | 210 420 3/17 | 62 250 4/15 250 4/11 他2件 | 4,373,400 2,186,700 2/9 | 72億4080万 | 21億5500万 | +38.73% 2/12 | -9.27% 12/22 |
| 2016年 3月期 | 275 549 3/25 | 140 280 8/25 | 3,837,400 1,918,700 3/24 | 94億6476万 | 48億2720万 | +41.8% 3/24 | -10% 5/9 |
| 2017年 3月期 | 469 3/21 | 169 338 6/24 | 2,222,300 10/14 | 186億1930万 | 58億2712万 | +24.06% 3/17 | -13.45% 5/13 |
| 2018年 3月期 | 535 2/2 | 377 7/5 | 583,300 2/2 | 212億3950万 | 149億6690万 | +15.66% 1/16 | -11.7% 3/7 |
| 2019年 3月期 | 507 7/10 | 277 12/25 | 696,300 6/19 | 201億2790万 | 109億9690万 | +14.06% 6/20 | -24.57% 12/25 |
| 2020年 3月期 | 515 11/12 | 293 8/7 | 522,200 11/12 | 204億4550万 | 116億3210万 | +17.29% 10/30 | -14.71% 3/13 |
| 2021年 3月期 | 820 9/18 | 425 4/6 | 921,200 3/8 | 325億5400万 | 168億7250万 | +17.22% 9/11 | -18.05% 11/19 |
| 2022年 3月期 | 617 4/5 | 308 3/9 | 558,700 9/29 | 282億5551万 | 141億486万 | +9.02% 9/3 | -13.97% 12/2 |
| 2023年 3月期 | 364 3/9 | 284 4/26 4/25 | 431,200 10/28 | 166億6938万 | 130億578万 | +8.62% 5/9 | -7.47% 9/30 |
| 2024年 3月期 | 404 7/31 6/21 | 343 12/26 | 581,900 11/13 | 185億118万 | 157億768万 | +7.35% 5/15 | -8.62% 10/4 |
| 最新 | 363 2024/9/18 | 65,800 | 166億2358万 | +1.97% 356 | |||
年間値上がり率
- 2003/12/29 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/29
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 216%（3.16倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 71%（1.71倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 110%（2.1倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/09/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
11円（2008/12/29） - 3200%（33倍）
363円（9/18）