株価チャート
株価
9/20
- 前日 (9/19)
- 1,345
- 始値
- 1,358
- 高値
- 1,370
- 安値
- 1,353
- 終値 +1.64%
- 1,367
- 出来高 +15.52%
- 6,700
乖離率
- 株価（5日）
移動平均値 - +2.7%
1,331 - 株価（25日）
移動平均値 - -2.57%
1,403 - 出来高（5日）
移動平均値 - +54.38%
4,340
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 | 1,358 | 1,370 | 1,353 | 1,367 | +1.64% | 6,700 | 98億7103万 | -2.57% | 7.86 | 0.51 |
| 09/19 | 1,308 | 1,345 | 1,308 | 1,345 | +2.52% | 5,800 | 97億1217万 | -4.27% | 7.74 | 0.51 |
| 09/18 | 1,315 | 1,318 | 1,308 | 1,312 | +0.15% | 1,900 | 94億7388万 | -6.82% | 7.55 | 0.49 |
| 09/17 | 1,320 | 1,324 | 1,307 | 1,310 | -0.76% | 4,200 | 94億5944万 | -7.09% | 7.54 | 0.49 |
| 09/13 | 1,323 | 1,330 | 1,310 | 1,320 | -0.23% | 3,100 | 95億3165万 | -6.45% | 7.59 | 0.5 |
| 09/12 | 1,322 | 1,337 | 1,318 | 1,323 | +0.76% | 5,400 | 95億5331万 | -6.17% | 7.61 | 0.5 |
| 09/11 | 1,360 | 1,365 | 1,300 | 1,313 | -3.46% | 10,900 | 94億8110万 | -6.68% | 7.55 | 0.49 |
| 09/10 | 1,370 | 1,380 | 1,356 | 1,360 | -0.73% | 3,600 | 98億2049万 | -2.86% | 7.82 | 0.51 |
| 09/09 | 1,371 | 1,379 | 1,350 | 1,370 | -1.44% | 10,300 | 98億9270万 | -1.23% | 7.88 | 0.52 |
| 09/06 | 1,405 | 1,429 | 1,382 | 1,390 | -1.07% | 4,400 | 100億3712万 | +0.43% | 8 | 0.52 |
| 09/05 | 1,390 | 1,432 | 1,390 | 1,405 | -0.21% | 7,400 | 101億4543万 | +1.52% | 8.08 | 0.53 |
| 09/04 | 1,426 | 1,437 | 1,390 | 1,408 | -2.15% | 15,100 | 101億6709万 | +1.73% | 8.1 | 0.53 |
| 09/03 | 1,448 | 1,448 | 1,434 | 1,439 | -0.62% | 2,700 | 103億9094万 | +3.97% | 8.28 | 0.54 |
| 09/02 | 1,432 | 1,450 | 1,423 | 1,448 | +1.12% | 16,900 | 104億5593万 | +4.62% | 8.33 | 0.54 |
| 08/30 | 1,435 | 1,445 | 1,431 | 1,432 | -0.21% | 7,700 | 103億4040万 | +3.62% | 8.24 | 0.54 |
| 08/29 | 1,460 | 1,460 | 1,431 | 1,435 | -1.58% | 9,900 | 103億6206万 | +3.84% | 8.26 | 0.54 |
| 08/28 | 1,466 | 1,466 | 1,451 | 1,458 | +0.34% | 8,800 | 105億2814万 | +5.42% | 8.39 | 0.55 |
| 08/27 | 1,473 | 1,479 | 1,453 | 1,453 | -1.49% | 7,900 | 104億9204万 | +5.06% | 8.36 | 0.55 |
| 08/26 | 1,490 | 1,490 | 1,471 | 1,475 | -1.01% | 2,800 | 106億5090万 | +6.5% | 8.49 | 0.55 |
| 08/23 | 1,467 | 1,499 | 1,461 | 1,490 | +2.41% | 14,300 | 107億5921万 | +7.43% | 8.57 | 0.56 |
| 08/22 | 1,458 | 1,464 | 1,452 | 1,455 | -0.41% | 2,200 | 105億648万 | +4.9% | 8.37 | 0.55 |
| 08/21 | 1,455 | 1,470 | 1,451 | 1,461 | +0.14% | 7,700 | 105億4980万 | +5.11% | 8.41 | 0.55 |
| 08/20 | 1,432 | 1,463 | 1,432 | 1,459 | +2.96% | 10,900 | 105億3536万 | +4.89% | 8.39 | 0.55 |
| 08/19 | 1,435 | 1,435 | 1,415 | 1,417 | -0.91% | 7,500 | 102億3208万 | +1.87% | 8.15 | 0.53 |
| 08/16 | 1,455 | 1,459 | 1,425 | 1,430 | +0.14% | 16,900 | 103億2595万 | +2.66% | 8.23 | 0.54 |
| 08/15 | 1,402 | 1,435 | 1,400 | 1,428 | +2% | 15,200 | 103億1151万 | +2.37% | 8.22 | 0.54 |
| 08/14 | 1,368 | 1,409 | 1,368 | 1,400 | +2.34% | 11,600 | 101億933万 | +0.21% | 8.05 | 0.53 |
| 08/13 | 1,363 | 1,380 | 1,359 | 1,368 | +1.41% | 9,200 | 98億7825万 | -2.29% | 7.87 | 0.51 |
| 08/09 | 1,330 | 1,359 | 1,310 | 1,349 | +5.8% | 26,900 | 97億4106万 | -3.92% | 7.76 | 0.51 |
| 08/08 | 1,277 | 1,289 | 1,257 | 1,275 | +1.51% | 9,400 | 92億671万 | -9.45% | 7.34 | 0.48 |
| 08/07 | 1,240 | 1,320 | 1,240 | 1,256 | +9.31% | 48,100 | 90億6951万 | -11.36% | 7.23 | 0.47 |
| 08/06 | 1,043 | 1,198 | 1,043 | 1,149 | +13.43% | 36,500 | 82億9687万 | -19.42% | 6.61 | 0.43 |
| 08/05 | 1,238 | 1,268 | 1,012 | 1,013 | -22.79% | 85,000 | 73億1482万 | -29.65% | 5.83 | 0.38 |
| 08/02 | 1,349 | 1,349 | 1,312 | 1,312 | -5.07% | 31,000 | 94億7388万 | -10.01% | 7.55 | 0.49 |
| 08/01 | 1,414 | 1,414 | 1,376 | 1,382 | -2.26% | 17,800 | 99億7935万 | -5.73% | 7.95 | 0.52 |
| 07/31 | 1,407 | 1,429 | 1,394 | 1,414 | +0.5% | 11,800 | 102億1042万 | -3.87% | 8.13 | 0.53 |
| 07/30 | 1,418 | 1,418 | 1,396 | 1,407 | -1.4% | 15,700 | 101億5987万 | -4.61% | 8.09 | 0.53 |
| 07/29 | 1,421 | 1,440 | 1,414 | 1,427 | +0.85% | 14,800 | 103億429万 | -3.52% | 8.21 | 0.54 |
| 07/26 | 1,425 | 1,427 | 1,411 | 1,415 | 0% | 10,900 | 102億1764万 | -4.46% | 8.14 | 0.53 |
| 07/25 | 1,445 | 1,450 | 1,415 | 1,415 | -2.75% | 30,500 | 102億1764万 | -4.65% | 8.14 | 0.53 |
| 07/24 | 1,484 | 1,484 | 1,455 | 1,455 | -1.56% | 12,300 | 105億648万 | -2.22% | 8.37 | 0.55 |
| 07/23 | 1,496 | 1,498 | 1,478 | 1,478 | -1.47% | 7,900 | 106億7256万 | -0.74% | 8.5 | 0.56 |
| 07/22 | 1,530 | 1,535 | 1,486 | 1,500 | -1.7% | 10,900 | 108億3142万 | +0.67% | 8.63 | 0.56 |
| 07/19 | 1,536 | 1,538 | 1,510 | 1,526 | +2.55% | 23,800 | 110億1916万 | +2.28% | 8.78 | 0.57 |
| 07/18 | 1,508 | 1,517 | 1,486 | 1,488 | -2.36% | 8,000 | 107億4477万 | -0.33% | 8.56 | 0.56 |
| 07/17 | 1,486 | 1,561 | 1,483 | 1,524 | +2.83% | 31,200 | 110億472万 | +1.87% | 8.77 | 0.57 |
| 07/16 | 1,480 | 1,491 | 1,476 | 1,482 | +0.34% | 4,200 | 107億144万 | -1% | 8.53 | 0.56 |
| 07/12 | 1,477 | 1,499 | 1,471 | 1,477 | +0.75% | 14,400 | 106億6534万 | -1.6% | 8.5 | 0.56 |
| 07/11 | 1,476 | 1,477 | 1,465 | 1,466 | -0.27% | 5,100 | 105億8591万 | -2.4% | 8.43 | 0.55 |
| 07/10 | 1,486 | 1,490 | 1,467 | 1,470 | 0% | 5,600 | 106億1479万 | -2.2% | 8.46 | 0.55 |
| 07/09 | 1,475 | 1,483 | 1,470 | 1,470 | -0.07% | 6,400 | 106億1479万 | -2.26% | 8.46 | 0.55 |
| 07/08 | 1,468 | 1,476 | 1,467 | 1,471 | +0.2% | 3,400 | 106億2201万 | -2.39% | 8.46 | 0.55 |
| 07/05 | 1,479 | 1,489 | 1,468 | 1,468 | -0.2% | 15,300 | 106億35万 | -2.72% | 8.45 | 0.55 |
| 07/04 | 1,483 | 1,487 | 1,461 | 1,471 | -1.08% | 21,800 | 106億2201万 | -2.58% | 8.46 | 0.55 |
| 07/03 | 1,485 | 1,490 | 1,477 | 1,487 | +0.41% | 14,600 | 107億3755万 | -1.39% | 8.55 | 0.56 |
| 07/02 | 1,495 | 1,500 | 1,470 | 1,481 | -0.94% | 15,000 | 106億9422万 | -1.73% | 8.52 | 0.56 |
| 07/01 | 1,508 | 1,511 | 1,489 | 1,495 | +0.95% | 13,700 | 107億9532万 | -0.73% | 8.6 | 0.56 |
| 06/28 | 1,500 | 1,500 | 1,469 | 1,481 | -1.4% | 24,600 | 106億9422万 | -1.59% | 8.52 | 0.56 |
| 06/27 | 1,520 | 1,520 | 1,500 | 1,502 | -0.46% | 14,400 | 108億4586万 | -0.2% | 8.64 | 0.56 |
| 06/26 | 1,522 | 1,534 | 1,508 | 1,509 | -0.85% | 6,300 | 108億9641万 | +0.33% | 8.68 | 0.57 |
| 06/25 | 1,505 | 1,535 | 1,500 | 1,522 | +1.2% | 11,600 | 109億9028万 | +1.4% | 8.76 | 0.57 |
| 06/24 | 1,476 | 1,518 | 1,458 | 1,504 | +2.04% | 19,800 | 108億6030万 | +0.27% | 8.65 | 0.57 |
| 06/21 | 1,480 | 1,489 | 1,467 | 1,474 | -0.61% | 8,200 | 106億4368万 | -1.73% | 8.48 | 0.55 |
| 06/20 | 1,512 | 1,512 | 1,472 | 1,483 | -1.85% | 11,300 | 107億866万 | -1.2% | 8.53 | 0.56 |
| 06/19 | 1,485 | 1,516 | 1,485 | 1,511 | +1.55% | 9,800 | 109億1085万 | +0.6% | 8.69 | 0.57 |
| 06/18 | 1,507 | 1,517 | 1,486 | 1,488 | -0.47% | 9,100 | 107億4477万 | -0.8% | 8.56 | 0.56 |
| 06/17 | 1,547 | 1,547 | 1,491 | 1,495 | -3.42% | 12,800 | 107億9532万 | -0.27% | 8.6 | 0.56 |
| 06/14 | 1,558 | 1,558 | 1,538 | 1,548 | -0.26% | 4,200 | 111億7803万 | +3.27% | 8.91 | 0.58 |
| 06/13 | 1,596 | 1,597 | 1,546 | 1,552 | -1.34% | 16,200 | 112億691万 | +3.19% | 8.93 | 0.58 |
| 06/12 | 1,555 | 1,585 | 1,550 | 1,573 | +1.16% | 6,300 | 113億5855万 | +4.24% | 9.05 | 0.59 |
| 06/11 | 1,575 | 1,605 | 1,551 | 1,555 | -1.27% | 12,800 | 112億2857万 | +2.71% | 8.95 | 0.58 |
| 06/10 | 1,498 | 1,599 | 1,492 | 1,575 | +5.49% | 28,800 | 113億7299万 | +3.48% | 9.06 | 0.59 |
| 06/07 | 1,492 | 1,503 | 1,489 | 1,493 | +0.07% | 3,500 | 107億8087万 | -2.35% | 8.59 | 0.56 |
| 06/06 | 1,513 | 1,513 | 1,491 | 1,492 | -1.06% | 12,300 | 107億7365万 | -3.12% | 8.58 | 0.56 |
| 06/05 | 1,533 | 1,533 | 1,498 | 1,508 | -1.69% | 9,400 | 108億8919万 | -2.77% | 8.68 | 0.57 |
| 06/04 | 1,515 | 1,534 | 1,505 | 1,534 | +0.92% | 19,600 | 110億7693万 | -1.67% | 8.83 | 0.58 |
| 06/03 | 1,513 | 1,534 | 1,500 | 1,520 | +1.33% | 11,200 | 109億7584万 | -2.94% | 8.74 | 0.57 |
| 05/31 | 1,427 | 1,500 | 1,426 | 1,500 | +5.49% | 25,700 | 108億3142万 | -4.7% | 8.63 | 0.56 |
| 05/30 | 1,459 | 1,459 | 1,412 | 1,422 | -3.13% | 28,400 | 102億6819万 | -10.06% | 8.18 | 0.53 |
| 05/29 | 1,461 | 1,491 | 1,453 | 1,468 | +0.89% | 10,500 | 106億35万 | -7.79% | 8.45 | 0.55 |
| 05/28 | 1,461 | 1,488 | 1,443 | 1,455 | -0.61% | 24,200 | 105億648万 | -9.06% | 8.37 | 0.55 |
| 05/27 | 1,490 | 1,495 | 1,464 | 1,464 | -0.88% | 8,900 | 105億7147万 | -9.07% | 8.42 | 0.55 |
| 05/24 | 1,458 | 1,479 | 1,454 | 1,477 | +0.61% | 6,100 | 106億6534万 | -8.83% | 8.5 | 0.56 |
| 05/23 | 1,455 | 1,483 | 1,437 | 1,468 | +0.89% | 16,100 | 106億35万 | -9.94% | 8.45 | 0.55 |
| 05/22 | 1,483 | 1,483 | 1,451 | 1,455 | -1.89% | 13,900 | 105億648万 | -11.5% | 8.37 | 0.55 |
| 05/21 | 1,502 | 1,514 | 1,482 | 1,483 | -1.59% | 14,000 | 107億866万 | -10.66% | 8.53 | 0.56 |
| 05/20 | 1,516 | 1,530 | 1,504 | 1,507 | +0.4% | 19,200 | 108億8197万 | -9.98% | 8.67 | 0.57 |
| 05/17 | 1,483 | 1,508 | 1,483 | 1,501 | +0.07% | 19,700 | 108億3864万 | -10.97% | 8.64 | 0.56 |
| 05/16 | 1,466 | 1,509 | 1,458 | 1,500 | +1.69% | 25,400 | 108億3142万 | -11.61% | 8.63 | 0.56 |
| 05/15 | 1,457 | 1,508 | 1,447 | 1,475 | +1.58% | 28,700 | 106億5090万 | -13.54% | 8.49 | 0.55 |
| 05/14 | 1,490 | 1,545 | 1,440 | 1,452 | -3.84% | 77,400 | 104億8481万 | -15.48% | 8.35 | 0.55 |
| 05/13 | 1,635 | 1,660 | 1,435 | 1,510 | -8.43% | 129,200 | 109億363万 | -12.82% | 8.69 | 0.57 |
| 05/10 | 1,688 | 1,697 | 1,642 | 1,649 | -1.85% | 14,500 | 119億734万 | -5.39% | 9.49 | 0.62 |
| 05/09 | 1,705 | 1,705 | 1,668 | 1,680 | -1.81% | 29,700 | 121億3119万 | -4.05% | 9.67 | 0.63 |
| 05/08 | 1,753 | 1,753 | 1,708 | 1,711 | -1.84% | 10,800 | 123億5504万 | -2.73% | 9.84 | 0.64 |
| 05/07 | 1,760 | 1,780 | 1,740 | 1,743 | -0.74% | 14,100 | 125億8611万 | -1.41% | 10.03 | 0.66 |
| 05/02 | 1,769 | 1,769 | 1,756 | 1,756 | -1.07% | 6,500 | 126億7998万 | -1.18% | 10.1 | 0.66 |
| 05/01 | 1,758 | 1,790 | 1,758 | 1,775 | +0.23% | 5,800 | 128億1718万 | -0.73% | 10.21 | 0.67 |
| 04/30 | 1,725 | 1,779 | 1,719 | 1,771 | +3.03% | 20,100 | 127億8830万 | -1.5% | 10.19 | 0.67 |
| 04/26 | 1,698 | 1,730 | 1,685 | 1,719 | +1.24% | 11,900 | 124億1281万 | -4.87% | 9.89 | 0.65 |
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 | 1,310 11/5 | 660 3/13 | 123,000 11/5 | - | - | +43.88% 11/5 | -31.54% 1/17 |
| 2009年 3月期 | 1,000 5/15 | 356 12/4 | 66,500 5/19 | - | - | +32.32% 1/27 | -37.36% 10/10 |
| 2010年 3月期 | 550 6/17 6/12 他2件 | 328 11/20 11/18 | 35,000 12/7 | - | - | +11.47% 6/12 | -17.45% 11/17 |
| 2011年 3月期 | 420 4/27 | 235 3/15 | 56,500 2/16 | 30億3240万 | 16億9670万 | +11.43% 3/28 | -31.16% 3/15 |
| 2012年 3月期 | 347 2/27 | 219 11/16 | 173,500 2/22 | 25億534万 | 15億8118万 | +26.14% 2/24 | -15.37% 8/10 |
| 2013年 3月期 | 341 7/4 | 228 11/13 | 191,000 2/8 | 24億6202万 | 16億4616万 | +21.86% 7/4 | -18.19% 2/13 |
| 2014年 3月期 | 418 1/21 1/20 | 236 4/2 | 101,000 12/18 | 30億1835万 | 17億392万 | +21.69% 1/15 | -11.37% 2/20 |
| 2015年 3月期 | 967 11/11 | 273 5/20 | 1,027,300 11/7 | 69億8265万 | 19億7131万 | +50.46% 8/11 | -20.79% 5/20 |
| 2016年 3月期 | 774 8/10 | 380 2/12 | 436,700 8/10 | 55億8901万 | 27億4396万 | +20.33% 8/10 | -25.6% 2/12 |
| 2017年 3月期 | 682 3/24 | 378 6/24 | 450,400 12/20 | 49億2468万 | 27億2951万 | +15.5% 12/21 | -10.94% 4/6 |
| 2018年 3月期 | 844 10/23 | 545 4/6 | 400,700 10/23 | 60億9448万 | 39億3541万 | +12.7% 6/19 | -13.69% 2/14 |
| 2019年 3月期 | 836 5/21 | 492 12/25 | 640,100 2/7 | 60億3671万 | 35億5270万 | +20.15% 2/7 | -21.21% 12/25 |
| 2020年 3月期 | 1,457 1/16 | 531 3/13 | 1,324,000 1/16 | 105億2092万 | 38億3432万 | +45.85% 12/24 | -28.97% 3/13 |
| 2021年 3月期 | 991 3/11 | 556 4/6 | 796,600 12/14 | 71億5596万 | 40億1484万 | +24.93% 12/14 | -15% 7/2 |
| 2022年 3月期 | 886 4/1 | 560 8/23 | 228,700 9/10 | 63億9776万 | 40億4373万 | +16.03% 9/14 | -16.39% 5/17 |
| 2023年 3月期 | 1,685 11/28 | 712 4/7 4/4 他2件 | 683,500 11/21 | 121億6730万 | 51億4131万 | +23.9% 11/21 | -10.29% 12/26 |
| 2024年 3月期 | 2,037 3/27 | 912 8/7 | 462,600 11/8 | 147億907万 | 65億8550万 | +25.07% 11/10 | -20.16% 5/17 |
| 最新 | 1,367 2024/9/20 | 6,700 | 98億7103万 | -2.57% 1,403 | |||
年間値上がり率
- 1994/12/26 vs 1993/12/29
- -15%（0.85倍）
- 1995/12/28 vs 1994/12/26
- 9%（1.09倍）
- 1996/12/26 vs 1995/12/28
- -23%（0.77倍）
- 1997/12/29 vs 1996/12/26
- -51%（0.49倍）
- 1998/12/29 vs 1997/12/29
- 33%（1.33倍）
- 1999/12/28 vs 1998/12/29
- -23%（0.77倍）
- 2000/12/27 vs 1999/12/28
- 22%（1.22倍）
- 2001/12/27 vs 2000/12/27
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/27
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- -61%（0.39倍）
- 2004/12/30 vs 2003/12/30
- 288%（3.88倍）
- 2005/12/30 vs 2004/12/30
- 162%（2.62倍）
- 2006/12/28 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/28
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/29 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/29
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 110%（2.1倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 133%（2.33倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 80%（1.8倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/09/20 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
104円（2003/04/28） - 1214%（13.14倍）
1,367円（9/20）