株価チャート
株価
9/18
- 前日 (9/17)
- 1,005
- 始値
- 1,004
- 高値
- 1,004
- 安値
- 999
- 終値 -0.5%
- 1,000
- 出来高 +65.31%
- 8,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,000 - 株価（25日）
移動平均値 - -0.3%
1,003 - 出来高（5日）
移動平均値 - +82.43%
4,440
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 | 1,004 | 1,004 | 999 | 1,000 | -0.5% | 8,100 | 39億7530万 | -0.3% | 10.57 | 1.06 |
| 09/17 | 1,001 | 1,005 | 995 | 1,005 | +0.4% | 4,900 | 39億9517万 | +0.2% | 10.62 | 1.06 |
| 09/13 | 1,000 | 1,005 | 997 | 1,001 | +0.1% | 4,900 | 39億7927万 | -0.1% | 10.58 | 1.06 |
| 09/12 | 999 | 1,003 | 996 | 1,000 | +0.6% | 1,900 | 39億7530万 | -0.2% | 10.57 | 1.06 |
| 09/11 | 1,000 | 1,002 | 981 | 994 | -0.5% | 2,400 | 39億5144万 | -0.6% | 10.5 | 1.05 |
| 09/10 | 1,004 | 1,004 | 998 | 999 | -0.7% | 900 | 39億7132万 | +0.2% | 10.55 | 1.06 |
| 09/09 | 980 | 1,006 | 978 | 1,006 | +0.8% | 9,600 | 39億9915万 | +1.41% | 10.63 | 1.07 |
| 09/06 | 1,005 | 1,005 | 998 | 998 | -0.1% | 3,400 | 39億6734万 | +0.6% | 10.54 | 1.06 |
| 09/05 | 997 | 1,002 | 997 | 999 | +0.2% | 2,000 | 39億7132万 | +0.71% | 10.55 | 1.06 |
| 09/04 | 1,000 | 1,002 | 991 | 997 | -0.6% | 7,100 | 39億6337万 | +0.3% | 10.53 | 1.06 |
| 09/03 | 1,008 | 1,011 | 1,001 | 1,003 | -0.3% | 5,300 | 39億8722万 | +0.8% | 10.6 | 1.06 |
| 09/02 | 1,005 | 1,008 | 1,003 | 1,006 | +0.4% | 2,800 | 39億9915万 | +0.9% | 10.63 | 1.07 |
| 08/30 | 1,004 | 1,004 | 1,001 | 1,002 | +0.2% | 1,900 | 39億8325万 | +0.4% | 10.59 | 1.06 |
| 08/29 | 1,002 | 1,003 | 999 | 1,000 | -0.3% | 1,300 | 39億7530万 | +0.1% | 10.57 | 1.06 |
| 08/28 | 1,003 | 1,004 | 997 | 1,003 | 0% | 2,500 | 39億8722万 | +0.2% | 10.6 | 1.06 |
| 08/27 | 1,000 | 1,003 | 997 | 1,003 | +0.1% | 4,100 | 39億8722万 | 0% | 10.6 | 1.06 |
| 08/26 | 1,002 | 1,002 | 997 | 1,002 | 0% | 2,800 | 39億8325万 | -0.3% | 10.59 | 1.06 |
| 08/23 | 1,004 | 1,004 | 1,000 | 1,002 | -0.2% | 2,300 | 39億8325万 | -0.5% | 10.59 | 1.06 |
| 08/22 | 1,010 | 1,015 | 1,002 | 1,004 | -0.5% | 2,900 | 39億9120万 | -0.5% | 10.61 | 1.06 |
| 08/21 | 1,007 | 1,020 | 1,007 | 1,009 | +0.3% | 4,000 | 40億1107万 | -0.2% | 10.66 | 1.07 |
| 08/20 | 1,015 | 1,018 | 1,006 | 1,006 | -0.89% | 5,300 | 39億9915万 | -0.69% | 10.63 | 1.07 |
| 08/19 | 1,015 | 1,018 | 1,011 | 1,015 | -0.1% | 6,400 | 40億3492万 | 0% | 10.72 | 1.07 |
| 08/16 | 1,007 | 1,017 | 1,003 | 1,016 | +1.91% | 10,400 | 40億3890万 | -0.1% | 10.73 | 1.08 |
| 08/15 | 998 | 1,009 | 993 | 997 | 0% | 5,200 | 39億6337万 | -2.16% | 10.53 | 1.06 |
| 08/14 | 1,005 | 1,011 | 997 | 997 | -0.5% | 8,000 | 39億6337万 | -2.35% | 10.53 | 1.06 |
| 08/13 | 998 | 1,014 | 995 | 1,002 | +0.2% | 4,400 | 39億8325万 | -2.15% | 10.59 | 1.06 |
| 08/09 | 996 | 1,004 | 989 | 1,000 | +0.91% | 4,500 | 39億7530万 | -2.63% | 10.57 | 1.06 |
| 08/08 | 982 | 991 | 968 | 991 | +5.31% | 11,500 | 39億3952万 | -3.69% | 10.47 | 1.05 |
| 08/07 | 907 | 950 | 907 | 941 | +0.21% | 12,200 | 37億4075万 | -8.91% | 9.94 | 1 |
| 08/06 | 905 | 955 | 905 | 939 | +9.19% | 13,400 | 37億3280万 | -9.54% | 9.92 | 0.99 |
| 08/05 | 984 | 984 | 856 | 860 | -13.91% | 29,200 | 34億1875万 | -17.55% | 9.09 | 0.91 |
| 08/02 | 1,000 | 1,006 | 986 | 999 | -1.87% | 18,400 | 39億7132万 | -4.95% | 10.55 | 1.06 |
| 08/01 | 1,030 | 1,031 | 1,015 | 1,018 | -1.17% | 11,100 | 40億4685万 | -3.32% | 10.76 | 1.08 |
| 07/31 | 1,032 | 1,033 | 1,028 | 1,030 | -0.77% | 7,400 | 40億9455万 | -2.37% | 10.88 | 1.09 |
| 07/30 | 1,034 | 1,038 | 1,032 | 1,038 | +0.29% | 1,900 | 41億2636万 | -1.61% | 10.97 | 1.1 |
| 07/29 | 1,030 | 1,037 | 1,030 | 1,035 | -0.29% | 8,700 | 41億1443万 | -1.9% | 10.93 | 1.1 |
| 07/26 | 1,040 | 1,040 | 1,031 | 1,038 | 0% | 4,300 | 41億2636万 | -1.7% | 10.97 | 1.1 |
| 07/25 | 1,038 | 1,049 | 1,034 | 1,038 | -1.05% | 6,200 | 41億2636万 | -1.7% | 10.97 | 1.1 |
| 07/24 | 1,049 | 1,051 | 1,040 | 1,049 | 0% | 4,900 | 41億7008万 | -0.66% | 11.08 | 1.11 |
| 07/23 | 1,049 | 1,049 | 1,045 | 1,049 | +0.1% | 1,500 | 41億7008万 | -0.66% | 11.08 | 1.11 |
| 07/22 | 1,051 | 1,051 | 1,040 | 1,048 | -0.47% | 8,200 | 41億6611万 | -0.85% | 11.07 | 1.11 |
| 07/19 | 1,051 | 1,053 | 1,047 | 1,053 | +0.19% | 4,900 | 41億8599万 | -0.47% | 11.12 | 1.12 |
| 07/18 | 1,051 | 1,054 | 1,050 | 1,051 | -0.47% | 6,000 | 41億7804万 | -0.66% | 11.1 | 1.11 |
| 07/17 | 1,064 | 1,064 | 1,056 | 1,056 | -0.66% | 2,500 | 41億9791万 | -0.28% | 11.16 | 1.12 |
| 07/16 | 1,065 | 1,068 | 1,063 | 1,063 | 0% | 1,600 | 42億2574万 | +0.28% | 11.23 | 1.13 |
| 07/12 | 1,061 | 1,063 | 1,055 | 1,063 | +0.09% | 6,100 | 42億2574万 | +0.19% | 11.23 | 1.13 |
| 07/11 | 1,061 | 1,065 | 1,056 | 1,062 | +0.57% | 1,900 | 42億2176万 | +0.09% | 11.22 | 1.12 |
| 07/10 | 1,056 | 1,061 | 1,052 | 1,056 | 0% | 2,500 | 41億9791万 | -0.56% | 11.16 | 1.12 |
| 07/09 | 1,062 | 1,062 | 1,056 | 1,056 | -0.47% | 3,900 | 41億9791万 | -0.66% | 11.16 | 1.12 |
| 07/08 | 1,067 | 1,067 | 1,061 | 1,061 | -1.03% | 4,400 | 42億1779万 | -0.28% | 11.21 | 1.12 |
| 07/05 | 1,072 | 1,074 | 1,068 | 1,072 | +0.47% | 5,700 | 42億6152万 | +0.66% | 11.33 | 1.14 |
| 07/04 | 1,073 | 1,076 | 1,066 | 1,067 | -0.56% | 5,100 | 42億4164万 | +0.19% | 11.27 | 1.13 |
| 07/03 | 1,069 | 1,073 | 1,068 | 1,073 | +0.37% | 1,700 | 42億6549万 | +0.75% | 11.34 | 1.14 |
| 07/02 | 1,079 | 1,079 | 1,065 | 1,069 | -0.93% | 5,000 | 42億4959万 | +0.28% | 11.29 | 1.13 |
| 07/01 | 1,084 | 1,085 | 1,067 | 1,079 | +1.6% | 16,900 | 42億8934万 | +1.12% | 11.4 | 1.14 |
| 06/28 | 1,052 | 1,062 | 1,052 | 1,062 | +1.14% | 16,100 | 42億2176万 | -0.47% | 11.22 | 1.12 |
| 06/27 | 1,054 | 1,056 | 1,050 | 1,050 | -0.38% | 5,300 | 41億7406万 | -1.69% | 11.09 | 1.11 |
| 06/26 | 1,046 | 1,055 | 1,046 | 1,054 | +0.86% | 11,800 | 41億8996万 | -1.4% | 11.14 | 1.12 |
| 06/25 | 1,038 | 1,046 | 1,036 | 1,045 | +0.97% | 5,900 | 41億5418万 | -2.43% | 11.04 | 1.11 |
| 06/24 | 1,038 | 1,040 | 1,033 | 1,035 | -0.48% | 6,400 | 41億1443万 | -3.54% | 10.93 | 1.1 |
| 06/21 | 1,042 | 1,044 | 1,024 | 1,040 | 0% | 23,300 | 41億3431万 | -3.35% | 10.99 | 1.1 |
| 06/20 | 1,043 | 1,044 | 1,036 | 1,040 | -0.29% | 8,800 | 41億3431万 | -3.61% | 10.99 | 1.1 |
| 06/19 | 1,055 | 1,062 | 1,038 | 1,043 | -0.95% | 12,900 | 41億4623万 | -3.52% | 11.02 | 1.1 |
| 06/18 | 1,064 | 1,064 | 1,050 | 1,053 | -0.94% | 5,600 | 41億8599万 | -2.86% | 11.12 | 1.12 |
| 06/17 | 1,089 | 1,089 | 1,063 | 1,063 | -1.76% | 4,800 | 42億2574万 | -2.3% | 11.23 | 1.13 |
| 06/14 | 1,060 | 1,092 | 1,059 | 1,082 | +1.41% | 9,400 | 43億127万 | -0.82% | 11.43 | 1.15 |
| 06/13 | 1,069 | 1,070 | 1,063 | 1,067 | -0.28% | 3,100 | 42億4164万 | -2.38% | 11.27 | 1.13 |
| 06/12 | 1,072 | 1,072 | 1,069 | 1,070 | -0.19% | 1,800 | 42億5357万 | -2.37% | 11.3 | 1.13 |
| 06/11 | 1,083 | 1,083 | 1,072 | 1,072 | -0.74% | 2,800 | 42億6152万 | -2.81% | 11.33 | 1.14 |
| 06/10 | 1,087 | 1,087 | 1,079 | 1,080 | 0% | 6,700 | 42億9332万 | -2.61% | 11.41 | 1.14 |
| 06/07 | 1,079 | 1,083 | 1,079 | 1,080 | +0.28% | 900 | 42億9332万 | -2.96% | 11.41 | 1.14 |
| 06/06 | 1,081 | 1,081 | 1,074 | 1,077 | -0.28% | 1,500 | 42億8139万 | -3.49% | 11.38 | 1.14 |
| 06/05 | 1,090 | 1,090 | 1,076 | 1,080 | -0.74% | 3,300 | 42億9332万 | -3.57% | 11.41 | 1.14 |
| 06/04 | 1,081 | 1,088 | 1,081 | 1,088 | +0.46% | 1,700 | 43億2512万 | -3.12% | 11.49 | 1.15 |
| 06/03 | 1,090 | 1,090 | 1,081 | 1,083 | +0.19% | 4,600 | 43億524万 | -3.9% | 11.44 | 1.15 |
| 05/31 | 1,069 | 1,081 | 1,059 | 1,081 | +1.03% | 7,300 | 42億9729万 | -4.34% | 11.42 | 1.14 |
| 05/30 | 1,080 | 1,080 | 1,070 | 1,070 | -0.93% | 7,200 | 42億5357万 | -5.64% | 11.3 | 1.13 |
| 05/29 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 1,500 | 42億9332万 | -5.01% | 11.41 | 1.14 |
| 05/28 | 1,088 | 1,090 | 1,084 | 1,090 | +0.18% | 1,800 | 43億3307万 | -4.3% | 11.52 | 1.15 |
| 05/27 | 1,086 | 1,095 | 1,080 | 1,088 | +0.18% | 3,900 | 43億2512万 | -4.65% | 11.49 | 1.15 |
| 05/24 | 1,080 | 1,088 | 1,076 | 1,086 | +0.09% | 5,800 | 43億1717万 | -5.07% | 11.47 | 1.15 |
| 05/23 | 1,096 | 1,097 | 1,085 | 1,085 | -1% | 8,100 | 43億1320万 | -5.49% | 11.46 | 1.15 |
| 05/22 | 1,126 | 1,126 | 1,096 | 1,096 | 0% | 3,700 | 43億5692万 | -4.94% | 11.58 | 1.16 |
| 05/21 | 1,115 | 1,115 | 1,096 | 1,096 | -1.7% | 4,800 | 43億5692万 | -5.35% | 11.58 | 1.16 |
| 05/20 | 1,100 | 1,115 | 1,096 | 1,115 | +1.36% | 5,900 | 44億3245万 | -4.04% | 11.78 | 1.18 |
| 05/17 | 1,100 | 1,117 | 1,092 | 1,100 | -0.36% | 6,300 | 43億7283万 | -5.66% | 11.62 | 1.16 |
| 05/16 | 1,124 | 1,124 | 1,101 | 1,104 | -1.78% | 10,100 | 43億8873万 | -5.64% | 11.66 | 1.17 |
| 05/15 | 1,141 | 1,148 | 1,120 | 1,124 | -1.49% | 18,700 | 44億6823万 | -4.26% | 11.88 | 1.19 |
| 05/14 | 1,140 | 1,144 | 1,135 | 1,141 | +0.53% | 2,400 | 45億3581万 | -2.98% | 12.05 | 1.21 |
| 05/13 | 1,149 | 1,150 | 1,133 | 1,135 | -0.61% | 8,700 | 45億1196万 | -3.65% | 11.99 | 1.2 |
| 05/10 | 1,141 | 1,152 | 1,133 | 1,142 | -0.09% | 15,400 | 45億3979万 | -3.22% | 12.07 | 1.21 |
| 05/09 | 1,120 | 1,156 | 1,116 | 1,143 | -7.82% | 53,100 | 45億4376万 | -3.38% | 12.08 | 1.21 |
| 05/08 | 1,225 | 1,240 | 1,211 | 1,240 | +1.72% | 18,700 | 49億2937万 | +4.55% | 13.1 | 1.31 |
| 05/07 | 1,189 | 1,219 | 1,182 | 1,219 | +3.48% | 5,900 | 48億4589万 | +2.78% | 12.88 | 1.29 |
| 05/02 | 1,175 | 1,178 | 1,168 | 1,178 | +0.68% | 3,300 | 46億8290万 | -0.84% | 12.45 | 1.25 |
| 05/01 | 1,172 | 1,175 | 1,162 | 1,170 | -0.26% | 3,700 | 46億5110万 | -2.01% | 12.36 | 1.24 |
| 04/30 | 1,174 | 1,175 | 1,154 | 1,173 | +1.12% | 4,400 | 46億6302万 | -2.41% | 12.39 | 1.24 |
| 04/26 | 1,163 | 1,174 | 1,160 | 1,160 | -0.43% | 3,200 | 46億1134万 | -3.97% | 12.26 | 1.23 |
| 04/25 | 1,169 | 1,170 | 1,160 | 1,165 | -0.34% | 2,100 | 46億3122万 | -4.12% | 12.31 | 1.23 |
| 04/24 | 1,172 | 1,175 | 1,135 | 1,169 | -0.09% | 8,000 | 46億4712万 | -4.34% | 12.35 | 1.24 |
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 | 1,130 339,000 4/13 | 530 159,000 1/22 | 226,500 755 4/12 | - | - | +16.09% 2/12 | -18.33% 8/17 |
| 2009年 3月期 | 634 63,400 5/13 | 198 19,830 2/20 | 21,300 213 12/8 | - | - | +16.61% 3/17 | -26.99% 8/21 |
| 2010年 3月期 | 322 32,200 6/16 | 190 19,000 3/11 19,000 2/5 | 27,400 274 7/1 | - | - | +32.24% 4/27 | -12.84% 7/13 |
| 2011年 3月期 | 487 48,700 2/9 | 181 18,080 11/4 | 273,700 2,737 2/9 | 19億3597万 | 7億1873万 | +53.43% 2/9 | -36.59% 3/16 |
| 2012年 3月期 | 325 32,500 3/22 | 230 22,990 11/21 | 31,200 312 10/27 | 12億9197万 | 9億1392万 | +11.08% 2/8 | -12.47% 8/11 |
| 2013年 3月期 | 525 52,500 3/22 | 242 24,240 5/18 | 147,200 1,472 10/31 | 20億8703万 | 9億6361万 | +34.5% 2/8 | -10.64% 5/18 |
| 2014年 3月期 | 509 5/8 | 314 6/7 | 146,200 12/17 | 20億2342万 | 12億4824万 | +19.45% 12/17 | -18.92% 6/7 |
| 2015年 3月期 | 627 3/23 | 341 5/23 | 181,500 3/17 | 24億9251万 | 13億5557万 | +21.26% 3/2 | -6.85% 10/14 |
| 2016年 3月期 | 679 6/19 | 425 8/25 | 114,900 5/14 | 26億9922万 | 16億8950万 | +18.94% 5/18 | -17.89% 8/24 |
| 2017年 3月期 | 631 10/26 | 463 9/14 | 316,800 10/26 | 25億841万 | 18億4056万 | +17.13% 10/26 | -11.27% 6/24 |
| 2018年 3月期 | 1,867 11/29 | 500 4/17 | 508,800 11/20 | 74億2188万 | 19億8765万 | +37.81% 11/29 | -17.06% 2/6 |
| 2019年 3月期 | 1,500 4/11 | 633 12/25 | 137,500 8/7 | 59億6295万 | 25億1636万 | +39% 8/8 | -28.51% 12/25 |
| 2020年 3月期 | 1,025 5/8 | 455 3/13 | 39,900 5/9 | 40億7468万 | 18億876万 | +9.36% 7/1 | -31.49% 3/13 |
| 2021年 3月期 | 890 3/23 | 475 4/6 4/3 | 142,600 5/12 | 35億3801万 | 18億8826万 | +23.4% 5/12 | -9.43% 7/9 |
| 2022年 3月期 | 955 4/22 | 700 3/30 3/7 | 97,300 4/21 | 37億9641万 | 27億8271万 | +4.45% 11/10 | -7.32% 8/20 |
| 2023年 3月期 | 904 3/9 2/9 | 696 7/7 7/6 | 68,500 2/9 | 35億9367万 | 27億6680万 | +11.31% 1/17 | -3.3% 4/11 |
| 2024年 3月期 | 1,514 3/4 | 844 4/12 | 220,300 5/19 | 60億1860万 | 33億5515万 | +19.36% 6/19 | -8.71% 4/19 |
| 最新 | 1,000 2024/9/18 | 8,100 | 39億7530万 | -0.3% 1,003 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -57%（0.43倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 206%（3.06倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/09/18 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
181円（2010/11/04） - 453%（5.53倍）
1,000円（9/18）