株価チャート
株価
9/12
- 前日 (9/11)
- 981
- 始値
- 996
- 高値
- 999
- 安値
- 982
- 終値 +1.83%
- 999
- 出来高 -73.08%
- 700
乖離率
- 株価（5日）
移動平均値 - +0.3%
996 - 株価（25日）
移動平均値 - -0.1%
1,000 - 出来高（5日）
移動平均値 - -2.78%
720
2024/02/28～2024/09/12
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 | ||||||||||
| 09/12 | 996 | 999 | 982 | 999 | +1.83% | 700 | 47億4125万 | -0.1% | 34.89 | 0.75 |
| 09/11 | 982 | 982 | 981 | 981 | -1.6% | 2,600 | 46億5582万 | -1.8% | 34.26 | 0.74 |
| 09/10 | 997 | 997 | 997 | 997 | 0% | 100 | 47億3176万 | -0.3% | 34.82 | 0.75 |
| 09/06 | 997 | 997 | 997 | 997 | -0.8% | 100 | 47億3176万 | -0.3% | 34.82 | 0.75 |
| 09/03 | 1,005 | 1,005 | 1,005 | 1,005 | +0.7% | 100 | 47億6973万 | +0.4% | 35.1 | 0.76 |
| 09/02 | 998 | 998 | 998 | 998 | -0.2% | 300 | 47億3650万 | -0.3% | 34.85 | 0.75 |
| 08/30 | 1,005 | 1,005 | 1,000 | 1,000 | -0.4% | 300 | 47億4600万 | -0.1% | 34.92 | 0.75 |
| 08/29 | 1,004 | 1,004 | 1,004 | 1,004 | -0.89% | 100 | 47億6498万 | +0.2% | 35.06 | 0.76 |
| 08/28 | 1,050 | 1,052 | 1,013 | 1,013 | +0.3% | 1,100 | 48億769万 | +1.1% | 35.38 | 0.76 |
| 08/27 | 1,010 | 1,010 | 1,010 | 1,010 | +1.2% | 200 | 47億9346万 | +0.9% | 35.27 | 0.76 |
| 08/26 | 998 | 998 | 998 | 998 | +0.3% | 100 | 47億3650万 | -0.2% | 34.85 | 0.75 |
| 08/22 | 995 | 995 | 995 | 995 | +0.51% | 100 | 47億2227万 | -0.4% | 34.75 | 0.75 |
| 08/19 | 1,022 | 1,022 | 990 | 990 | -5.71% | 400 | 46億9854万 | -0.8% | 34.57 | 0.75 |
| 08/16 | 1,053 | 1,053 | 1,050 | 1,050 | 0% | 800 | 49億8330万 | +5.32% | 36.67 | 0.79 |
| 08/15 | 1,022 | 1,050 | 1,022 | 1,050 | +3.04% | 2,100 | 49億8330万 | +5.53% | 36.67 | 0.79 |
| 08/14 | 1,019 | 1,019 | 1,019 | 1,019 | +1.9% | 200 | 48億3617万 | +2.83% | 35.59 | 0.77 |
| 08/13 | 1,000 | 1,000 | 1,000 | 1,000 | -1.86% | 100 | 47億4600万 | +1.11% | 34.92 | 0.75 |
| 08/09 | 970 | 1,019 | 970 | 1,019 | +5.49% | 700 | 48億3617万 | +3.24% | 35.59 | 0.77 |
| 08/08 | 966 | 966 | 966 | 966 | 0% | 100 | 45億8463万 | -2.03% | 33.73 | 0.73 |
| 08/06 | 966 | 966 | 966 | 966 | -4.36% | 1,200 | 45億8463万 | -2.03% | 33.73 | 0.73 |
| 08/05 | 976 | 1,010 | 974 | 1,010 | +3.06% | 600 | 47億9346万 | +2.43% | 35.27 | 0.76 |
| 08/02 | 991 | 991 | 980 | 980 | +0.41% | 200 | 46億5108万 | -0.31% | 34.22 | 0.74 |
| 07/29 | 976 | 976 | 976 | 976 | -1.91% | 100 | 46億3209万 | -0.71% | 34.08 | 0.73 |
| 07/26 | 995 | 995 | 995 | 995 | +1.22% | 100 | 47億2227万 | +1.32% | 34.75 | 0.75 |
| 07/25 | 983 | 983 | 983 | 983 | +0.31% | 700 | 46億6531万 | +0.1% | 34.33 | 0.74 |
| 07/24 | 980 | 980 | 980 | 980 | -1.01% | 500 | 46億5108万 | 0% | 34.22 | 0.74 |
| 07/23 | 1,050 | 1,050 | 990 | 990 | -1% | 1,200 | 46億9854万 | +1.12% | 34.57 | 0.75 |
| 07/18 | 1,030 | 1,030 | 1,000 | 1,000 | -2.25% | 1,200 | 47億4600万 | +2.15% | 34.92 | 0.75 |
| 07/17 | 1,023 | 1,023 | 1,023 | 1,023 | +0.29% | 3,200 | 48億5515万 | +4.6% | 35.73 | 0.77 |
| 07/16 | 1,000 | 1,020 | 1,000 | 1,020 | +2.51% | 900 | 48億4092万 | +4.4% | 35.62 | 0.77 |
| 07/12 | 995 | 995 | 995 | 995 | -1.68% | 100 | 47億2227万 | +1.95% | 34.75 | 0.75 |
| 07/11 | 1,010 | 1,012 | 1,010 | 1,012 | +0.2% | 200 | 48億295万 | +3.69% | 35.34 | 0.76 |
| 07/10 | 998 | 1,010 | 980 | 1,010 | +1.51% | 3,500 | 47億9346万 | +3.59% | 35.27 | 0.76 |
| 07/09 | 995 | 995 | 995 | 995 | +1.02% | 1,000 | 47億2227万 | +2.05% | 34.75 | 0.75 |
| 07/05 | 985 | 988 | 985 | 985 | +1.55% | 700 | 46億7481万 | +1.03% | 34.4 | 0.74 |
| 07/03 | 970 | 970 | 970 | 970 | 0% | 100 | 46億362万 | -0.61% | 33.87 | 0.73 |
| 07/02 | 970 | 970 | 970 | 970 | 0% | 100 | 46億362万 | -0.72% | 33.87 | 0.73 |
| 07/01 | 966 | 970 | 966 | 970 | -1.02% | 200 | 46億362万 | -0.92% | 33.87 | 0.73 |
| 06/27 | 980 | 980 | 980 | 980 | +1.34% | 100 | 46億5108万 | 0% | 34.22 | 0.74 |
| 06/26 | 968 | 968 | 967 | 967 | +0.31% | 1,500 | 45億8938万 | -1.43% | 33.77 | 0.73 |
| 06/25 | 964 | 964 | 964 | 964 | +0.42% | 200 | 45億7514万 | -1.83% | 33.66 | 0.73 |
| 06/24 | 960 | 960 | 960 | 960 | -3.03% | 300 | 45億5616万 | -2.44% | 33.53 | 0.72 |
| 06/21 | 990 | 990 | 990 | 990 | +2.06% | 800 | 46億9854万 | +0.51% | 34.57 | 0.75 |
| 06/20 | 970 | 970 | 970 | 970 | +2.11% | 100 | 46億362万 | -1.62% | 33.87 | 0.73 |
| 06/19 | 950 | 950 | 950 | 950 | 0% | 100 | 45億870万 | -3.75% | 33.18 | 0.72 |
| 06/18 | 950 | 950 | 950 | 950 | -1.55% | 900 | 45億870万 | -3.94% | 33.18 | 0.72 |
| 06/17 | 965 | 965 | 965 | 965 | 0% | 1,500 | 45億7989万 | -2.53% | 33.7 | 0.73 |
| 06/14 | 965 | 965 | 965 | 965 | -1.53% | 100 | 45億7989万 | -2.62% | 33.7 | 0.73 |
| 06/11 | 979 | 980 | 979 | 980 | +3.05% | 200 | 46億5108万 | -1.21% | 34.22 | 0.74 |
| 06/10 | 951 | 951 | 951 | 951 | +0.11% | 100 | 45億1344万 | -4.13% | 33.21 | 0.72 |
| 06/05 | 965 | 965 | 950 | 950 | -3.06% | 1,200 | 45億870万 | -4.33% | 33.18 | 0.72 |
| 06/04 | 980 | 990 | 980 | 980 | 0% | 1,100 | 46億5108万 | -1.51% | 34.22 | 0.74 |
| 05/29 | 980 | 980 | 980 | 980 | -1.8% | 1,100 | 46億5108万 | -1.51% | 34.22 | 0.74 |
| 05/28 | 998 | 998 | 998 | 998 | +0.3% | 400 | 47億3650万 | +0.4% | 34.85 | 0.75 |
| 05/27 | 993 | 995 | 993 | 995 | +0.51% | 300 | 47億2227万 | +0.2% | 34.75 | 0.75 |
| 05/22 | 990 | 990 | 990 | 990 | 0% | 100 | 46億9854万 | -0.1% | 34.57 | 0.75 |
| 05/21 | 990 | 990 | 990 | 990 | -1% | 100 | 46億9854万 | +0.1% | 34.57 | 0.75 |
| 05/20 | 1,000 | 1,000 | 1,000 | 1,000 | -0.6% | 100 | 47億4600万 | +1.32% | 34.92 | 0.75 |
| 05/16 | 1,006 | 1,006 | 1,006 | 1,006 | +0.3% | 300 | 47億7447万 | +2.03% | 35.13 | 0.76 |
| 05/15 | 1,003 | 1,003 | 1,003 | 1,003 | +0.3% | 1,200 | 47億6023万 | +1.83% | 35.03 | 0.76 |
| 05/14 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 100 | 47億4600万 | +1.52% | 34.92 | 0.75 |
| 05/13 | 1,001 | 1,014 | 1,000 | 1,010 | +1% | 400 | 47億9346万 | +2.54% | 35.27 | 0.76 |
| 05/10 | 1,000 | 1,000 | 1,000 | 1,000 | +0.1% | 100 | 47億4600万 | +1.52% | 34.92 | 0.75 |
| 05/08 | 980 | 999 | 970 | 999 | -1.09% | 1,500 | 47億4125万 | +1.42% | 34.89 | 0.75 |
| 05/07 | 1,010 | 1,010 | 1,010 | 1,010 | +1.3% | 200 | 47億9346万 | +2.54% | 35.27 | 0.76 |
| 05/02 | 1,000 | 1,000 | 997 | 997 | -0.3% | 200 | 47億3176万 | +1.22% | 34.82 | 0.75 |
| 05/01 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 47億4600万 | +1.42% | 34.92 | 0.75 |
| 04/30 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | 47億4600万 | +1.42% | 34.92 | 0.75 |
| 04/26 | 1,000 | 1,000 | 1,000 | 1,000 | +0.2% | 200 | 47億4600万 | +1.42% | 34.92 | 0.75 |
| 04/25 | 993 | 998 | 993 | 998 | +0.81% | 500 | 47億3650万 | +1.22% | 34.85 | 0.75 |
| 04/24 | 990 | 990 | 990 | 990 | +0.3% | 100 | 46億9854万 | +0.3% | 34.57 | 0.75 |
| 04/23 | 987 | 987 | 987 | 987 | 0% | 100 | 46億8430万 | 0% | 34.47 | 0.74 |
| 04/22 | 990 | 990 | 987 | 987 | -0.3% | 300 | 46億8430万 | -0.1% | 34.47 | 0.74 |
| 04/16 | 990 | 990 | 990 | 990 | +1.54% | 200 | 46億9854万 | +0.1% | 34.57 | 0.75 |
| 04/15 | 960 | 975 | 960 | 975 | -1.32% | 2,300 | 46億2735万 | -1.42% | 34.05 | 0.73 |
| 04/11 | 988 | 988 | 988 | 988 | +1.54% | 100 | 46億8904万 | -0.2% | 34.5 | 0.74 |
| 04/10 | 973 | 973 | 973 | 973 | +0.41% | 100 | 46億1785万 | -1.72% | 33.98 | 0.73 |
| 04/08 | 969 | 969 | 969 | 969 | -0.1% | 200 | 45億9887万 | -2.22% | 33.84 | 0.73 |
| 04/05 | 949 | 970 | 949 | 970 | +3.08% | 1,100 | 46億362万 | -2.32% | 33.87 | 0.73 |
| 04/03 | 941 | 941 | 941 | 941 | -0.42% | 100 | 44億6598万 | -5.43% | 32.86 | 0.71 |
| 04/02 | 970 | 970 | 945 | 945 | +0.85% | 600 | 44億8497万 | -5.31% | 33 | 0.71 |
| 04/01 | 966 | 967 | 937 | 937 | -2.9% | 1,400 | 44億4700万 | -6.39% | 32.72 | 0.71 |
| 03/29 | 965 | 965 | 965 | 965 | -3.02% | 100 | 45億7989万 | -3.88% | - | 0.73 |
| 03/28 | 995 | 995 | 995 | 995 | -0.9% | 100 | 47億2227万 | -1.19% | - | 0.75 |
| 03/27 | 1,030 | 1,060 | 1,004 | 1,004 | 0% | 1,600 | 47億6498万 | -0.2% | - | 0.76 |
| 03/26 | 1,004 | 1,004 | 1,004 | 1,004 | +0.3% | 200 | 47億6498万 | -0.1% | - | 0.76 |
| 03/25 | 998 | 1,090 | 998 | 1,001 | +0.6% | 2,900 | 47億5074万 | -0.3% | - | 0.76 |
| 03/22 | 995 | 995 | 995 | 995 | 0% | 100 | 47億2227万 | -0.8% | - | 0.75 |
| 03/21 | 995 | 995 | 995 | 995 | -1.68% | 1,100 | 47億2227万 | -0.8% | - | 0.75 |
| 03/19 | 1,012 | 1,012 | 1,012 | 1,012 | -1.75% | 100 | 48億295万 | +0.8% | - | 0.77 |
| 03/18 | 1,030 | 1,030 | 1,030 | 1,030 | +2.69% | 1,000 | 48億8838万 | +2.59% | - | 0.78 |
| 03/15 | 1,003 | 1,003 | 1,003 | 1,003 | +0.3% | 2,500 | 47億6023万 | +0.1% | - | 0.76 |
| 03/14 | 1,000 | 1,000 | 1,000 | 1,000 | -0.5% | 100 | 47億4600万 | -0.3% | - | 0.76 |
| 03/12 | 1,003 | 1,005 | 1,003 | 1,005 | +0.2% | 300 | 47億6973万 | +0.1% | - | 0.76 |
| 03/11 | 1,004 | 1,004 | 1,003 | 1,003 | +0.3% | 500 | 47億6023万 | -0.1% | - | 0.76 |
| 03/05 | 1,000 | 1,000 | 1,000 | 1,000 | -2.44% | 100 | 47億4600万 | -0.4% | - | 0.76 |
| 03/04 | 1,025 | 1,025 | 1,025 | 1,025 | +2.5% | 400 | 48億6465万 | +2.09% | - | 0.78 |
| 03/01 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 200 | 47億4600万 | -0.3% | - | 0.76 |
| 02/29 | 990 | 990 | 990 | 990 | -0.1% | 100 | 46億9854万 | -1.39% | - | 0.75 |
| 02/28 | 991 | 991 | 991 | 991 | -0.9% | 100 | 47億328万 | -1.29% | - | 0.75 |
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 | 646 7/18 | 580 11/28 | 8,000 9/15 7/18 | - | - | +5.22% 7/18 | -5.75% 11/28 |
| 2008年 3月期 | 660 11/22 | 563 9/27 9/25 | 9,000 8/17 | - | - | +8.45% 5/19 | -8.25% 9/27 |
| 2009年 3月期 | 723 3/18 | 520 12/25 | 9,000 12/25 | - | - | +21.35% 3/18 | -14.74% 12/25 |
| 2010年 3月期 | 729 9/25 | 605 7/16 | 6,300 7/16 | - | - | +11.98% 12/29 | -5.8% 9/30 |
| 2011年 3月期 | 720 12/29 10/27 | 612 7/5 | 5,000 3/10 | 34億1712万 | 29億455万 | +9.47% 10/27 | -8.41% 3/31 |
| 2012年 3月期 | 700 3/27 3/26 他27件 | 645 11/4 | 3,800 9/15 | 33億2220万 | 30億6117万 | +3.34% 2/17 | -5.23% 11/4 |
| 2013年 3月期 | 700 8/17 7/27 他5件 | 600 12/3 | 10,500 2/6 | 33億2220万 | 28億4760万 | +4.15% 12/18 | -6.47% 8/27 |
| 2014年 3月期 | 725 9/12 | 636 4/11 | 7,500 9/17 | 34億4085万 | 30億1845万 | +5.31% 5/31 | -2.98% 11/6 |
| 2015年 3月期 | 857 3/24 | 670 5/19 4/23 他5件 | 13,800 3/24 | 40億6732万 | 31億7982万 | +13.17% 2/16 | -4.5% 10/17 |
| 2016年 3月期 | 984 2/15 | 790 7/9 | 4,000 7/9 | 46億7006万 | 37億4934万 | +19.61% 2/15 | -4.91% 7/9 |
| 2017年 3月期 | 1,083 9/21 | 810 4/8 | 3,600 3/21 | 51億3991万 | 38億4426万 | +13.99% 9/21 | -3.69% 8/25 |
| 2018年 3月期 | 1,243 4/19 | 965 4/3 | 6,800 5/16 | 58億9927万 | 45億7989万 | +12.96% 7/28 | -6% 3/2 |
| 2019年 3月期 | 1,330 8/31 | 1,000 3/29 3/28 他2件 | 10,900 3/12 | 63億1218万 | 47億4600万 | +14.5% 8/31 | -9.54% 10/25 |
| 2020年 3月期 | 1,010 7/23 7/18 | 750 3/10 | 4,700 7/18 | 47億9346万 | 35億5950万 | +6.8% 4/30 | -8.96% 3/9 |
| 2021年 3月期 | 1,020 9/4 9/2 他3件 | 852 1/7 | 4,100 7/15 | 48億4092万 | 40億4359万 | +10.68% 3/26 | -8.34% 10/20 |
| 2022年 3月期 | 980 5/27 | 842 1/31 | 4,700 7/15 | 46億5108万 | 39億9613万 | +2.9% 3/28 | -4.82% 10/5 |
| 2023年 3月期 | 956 9/13 | 850 3/31 | 5,200 7/13 | 45億3717万 | 40億3410万 | +4.61% 3/28 | -3.8% 10/11 |
| 2024年 3月期 | 1,090 3/25 | 864 4/10 | 3,900 7/19 | 51億7314万 | 41億54万 | +3.72% 12/12 | -6.38% 4/1 |
| 最新 | 999 2024/9/12 | 700 | 47億4125万 | -0.1% 1,000 | |||
年間値上がり率
- 1999/12/22 vs 1998/12/25
- 8%（1.08倍）
- 2000/12/25 vs 1999/12/22
- -11%（0.89倍）
- 2001/12/27 vs 2000/12/25
- 2%（1.02倍）
- 2002/12/17 vs 2001/12/27
- 20%（1.2倍）
- 2003/12/25 vs 2002/12/17
- -13%（0.87倍）
- 2004/12/27 vs 2003/12/25
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/27
- 0%（1倍）
- 2006/12/27 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/25 vs 2006/12/27
- 1%（1.01倍）
- 2008/12/25 vs 2007/12/25
- -20%（0.8倍）
- 2009/12/29 vs 2008/12/25
- 38%（1.38倍）
- 2010/12/29 vs 2009/12/29
- 0%（1倍）
- 2011/12/26 vs 2010/12/29
- -5%（0.95倍）
- 2012/12/26 vs 2011/12/26
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/26
- 3%（1.03倍）
- 2014/12/29 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/29 vs 2014/12/29
- 7%（1.07倍）
- 2016/12/29 vs 2015/12/29
- 20%（1.2倍）
- 2017/12/27 vs 2016/12/29
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/27
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/29 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/29 vs 2021/12/29
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/29
- 11%（1.11倍）
- 2024/09/12 vs 2023/12/29
- 0%（1倍）
- 過去安値
520円（2008/12/25） - 92%（1.92倍）
999円（9/12）