株価チャート
株価
9/18
- 前日 (9/17)
- 518
- 始値
- 524
- 高値
- 525
- 安値
- 519
- 終値 +1.16%
- 524
- 出来高 -2.7%
- 3,600
乖離率
- 株価（5日）
移動平均値 - +2.54%
511 - 株価（25日）
移動平均値 - +0.58%
521 - 出来高（5日）
移動平均値 - -60.35%
9,080
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 | 524 | 525 | 519 | 524 | +1.16% | 3,600 | 36億9105万 | +0.58% | 9.9 | 1.9 |
| 09/17 | 518 | 521 | 514 | 518 | +1.37% | 3,700 | 36億4879万 | -0.19% | 9.78 | 1.88 |
| 09/13 | 509 | 514 | 508 | 511 | -0.39% | 3,900 | 35億9948万 | -1.54% | 9.65 | 1.85 |
| 09/12 | 502 | 515 | 499 | 513 | +4.69% | 12,900 | 36億1357万 | -0.97% | 9.69 | 1.86 |
| 09/11 | 520 | 521 | 483 | 490 | -5.41% | 21,300 | 34億5156万 | -5.22% | 9.26 | 1.77 |
| 09/10 | 524 | 528 | 515 | 518 | -0.38% | 2,200 | 36億4879万 | +0.58% | 9.78 | 1.88 |
| 09/09 | 514 | 522 | 494 | 520 | -0.76% | 10,100 | 36億6288万 | +1.56% | 9.82 | 1.88 |
| 09/06 | 524 | 534 | 524 | 524 | 0% | 3,500 | 36億9105万 | +2.14% | 9.9 | 1.9 |
| 09/05 | 521 | 536 | 521 | 524 | +0.58% | 6,100 | 36億9105万 | +1.95% | 9.9 | 1.9 |
| 09/04 | 532 | 544 | 520 | 521 | -4.05% | 15,700 | 36億6992万 | +0.97% | 9.84 | 1.89 |
| 09/03 | 530 | 543 | 529 | 543 | +2.07% | 2,300 | 38億2489万 | +4.83% | 10.26 | 1.97 |
| 09/02 | 541 | 548 | 530 | 532 | -0.37% | 6,500 | 37億4740万 | +2.31% | 10.05 | 1.93 |
| 08/30 | 531 | 538 | 531 | 534 | +0.19% | 4,100 | 37億6149万 | +2.3% | 10.09 | 1.93 |
| 08/29 | 536 | 536 | 531 | 533 | -0.56% | 3,800 | 37億5445万 | +1.91% | 10.07 | 1.93 |
| 08/28 | 536 | 540 | 532 | 536 | -1.29% | 7,800 | 37億7558万 | +2.29% | 10.12 | 1.94 |
| 08/27 | 534 | 558 | 533 | 543 | +1.5% | 8,600 | 38億2489万 | +3.23% | 10.26 | 1.97 |
| 08/26 | 545 | 547 | 524 | 535 | -3.08% | 12,500 | 37億6854万 | +1.71% | 10.11 | 1.94 |
| 08/23 | 521 | 552 | 520 | 552 | +5.95% | 18,800 | 38億8828万 | +4.74% | 10.43 | 2 |
| 08/22 | 514 | 524 | 514 | 521 | +1.56% | 4,900 | 36億6992万 | -0.95% | 9.84 | 1.89 |
| 08/21 | 513 | 518 | 509 | 513 | -0.19% | 3,600 | 36億1357万 | -2.84% | 9.69 | 1.86 |
| 08/20 | 508 | 518 | 504 | 514 | +1.98% | 10,000 | 36億2061万 | -2.84% | 9.71 | 1.86 |
| 08/19 | 500 | 510 | 495 | 504 | +1.2% | 10,700 | 35億5017万 | -5.08% | 9.52 | 1.83 |
| 08/16 | 496 | 502 | 491 | 498 | +0.4% | 25,200 | 35億791万 | -6.39% | 9.41 | 1.8 |
| 08/15 | 510 | 510 | 480 | 496 | -1.98% | 27,800 | 34億9382万 | -7.12% | 9.37 | 1.8 |
| 08/14 | 481 | 506 | 481 | 506 | +6.98% | 25,700 | 35億6426万 | -5.42% | 9.56 | 1.83 |
| 08/13 | 467 | 494 | 465 | 473 | -7.07% | 51,800 | 33億3181万 | -11.92% | 8.93 | 1.71 |
| 08/09 | 495 | 529 | 495 | 509 | +2.83% | 63,500 | 35億8539万 | -5.91% | 9.61 | 1.84 |
| 08/08 | 481 | 500 | 480 | 495 | +2.91% | 37,500 | 34億8678万 | -8.5% | 9.35 | 1.79 |
| 08/07 | 451 | 481 | 451 | 481 | +7.13% | 8,800 | 33億8816万 | -11.09% | 9.09 | 1.74 |
| 08/06 | 485 | 485 | 448 | 449 | -0.88% | 65,000 | 31億6275万 | -17.16% | 8.48 | 1.63 |
| 08/05 | 492 | 492 | 427 | 453 | -14.04% | 83,500 | 31億9093万 | -16.88% | 8.56 | 1.64 |
| 08/02 | 550 | 557 | 522 | 527 | -7.54% | 33,800 | 37億1218万 | -3.83% | 9.95 | 1.91 |
| 08/01 | 577 | 577 | 559 | 570 | +0.53% | 10,000 | 40億1508万 | +4.01% | 10.77 | 2.06 |
| 07/31 | 570 | 572 | 555 | 567 | -0.53% | 15,900 | 39億9394万 | +3.85% | 10.71 | 2.05 |
| 07/30 | 599 | 614 | 570 | 570 | -4.68% | 53,000 | 40億1508万 | +4.59% | 10.77 | 2.06 |
| 07/29 | 572 | 610 | 572 | 598 | +5.28% | 37,300 | 42億1231万 | +10.13% | 11.3 | 2.17 |
| 07/26 | 572 | 574 | 551 | 568 | 0% | 29,100 | 40億99万 | +5.19% | 10.73 | 2.06 |
| 07/25 | 552 | 586 | 546 | 568 | +1.25% | 53,200 | 40億99万 | +5.58% | 10.73 | 2.06 |
| 07/24 | 571 | 571 | 552 | 561 | -1.58% | 20,200 | 39億5168万 | +4.86% | 10.6 | 2.03 |
| 07/23 | 562 | 570 | 559 | 570 | +2.15% | 13,000 | 40億1508万 | +6.74% | 10.77 | 2.06 |
| 07/22 | 545 | 562 | 544 | 558 | +2.95% | 10,700 | 39億3055万 | +5.08% | 10.54 | 2.02 |
| 07/19 | 546 | 546 | 537 | 542 | -0.73% | 5,600 | 38億1784万 | +2.46% | 10.24 | 1.96 |
| 07/18 | 557 | 559 | 544 | 546 | -2.67% | 10,900 | 38億4602万 | +3.61% | 10.31 | 1.98 |
| 07/17 | 555 | 562 | 555 | 561 | +1.45% | 6,700 | 39億5168万 | +7.06% | 10.6 | 2.03 |
| 07/16 | 549 | 557 | 549 | 553 | +1.28% | 9,600 | 38億9533万 | +6.14% | 10.45 | 2 |
| 07/12 | 540 | 557 | 540 | 546 | +0.18% | 12,900 | 38億4602万 | +5.2% | 10.31 | 1.98 |
| 07/11 | 532 | 551 | 532 | 545 | +2.44% | 26,700 | 38億3898万 | +5.62% | 10.29 | 1.97 |
| 07/10 | 535 | 536 | 521 | 532 | -1.3% | 43,900 | 37億4740万 | +3.5% | 10.05 | 1.93 |
| 07/09 | 540 | 551 | 539 | 539 | -0.74% | 18,600 | 37億9671万 | +5.07% | 10.18 | 1.95 |
| 07/08 | 558 | 566 | 543 | 543 | -3.55% | 27,700 | 38億2489万 | +5.64% | 10.26 | 1.97 |
| 07/05 | 525 | 563 | 525 | 563 | +7.24% | 37,900 | 39億6577万 | +9.32% | 10.63 | 2.04 |
| 07/04 | 503 | 533 | 503 | 525 | +5.85% | 49,700 | 36億9810万 | +1.74% | 9.92 | 1.9 |
| 07/03 | 507 | 512 | 495 | 496 | -2.17% | 21,200 | 34億9382万 | -4.43% | 9.37 | 1.8 |
| 07/02 | 524 | 524 | 507 | 507 | -3.24% | 10,700 | 35億7130万 | -2.69% | 9.58 | 1.84 |
| 07/01 | 524 | 528 | 522 | 524 | 0% | 6,500 | 36億9105万 | +0.19% | 9.9 | 1.9 |
| 06/28 | 527 | 528 | 523 | 524 | -0.57% | 6,400 | 36億9105万 | +0.38% | 9.9 | 1.9 |
| 06/27 | 531 | 531 | 523 | 527 | -0.19% | 3,900 | 37億1218万 | +1.15% | 9.95 | 1.91 |
| 06/26 | 527 | 533 | 524 | 528 | +0.19% | 9,800 | 37億1923万 | +1.34% | 9.97 | 1.91 |
| 06/25 | 518 | 527 | 515 | 527 | +1.74% | 9,800 | 37億1218万 | +1.54% | 9.95 | 1.91 |
| 06/24 | 524 | 524 | 512 | 518 | -1.15% | 9,400 | 36億4879万 | 0% | 9.78 | 1.88 |
| 06/21 | 530 | 535 | 522 | 524 | -0.57% | 11,200 | 36億9105万 | +1.35% | 9.9 | 1.9 |
| 06/20 | 500 | 539 | 500 | 527 | +5.4% | 63,900 | 37億1218万 | +2.13% | 9.95 | 1.91 |
| 06/19 | 538 | 539 | 495 | 500 | -6.54% | 60,700 | 35億2200万 | -2.72% | 9.44 | 1.81 |
| 06/18 | 486 | 537 | 486 | 535 | +10.08% | 76,500 | 37億6854万 | +4.29% | 10.11 | 1.94 |
| 06/17 | 510 | 510 | 485 | 486 | -3.76% | 37,100 | 34億2338万 | -4.89% | 9.18 | 1.76 |
| 06/14 | 481 | 509 | 480 | 505 | +4.77% | 51,600 | 35億5722万 | -1.17% | 9.54 | 1.83 |
| 06/13 | 484 | 484 | 481 | 482 | -0.41% | 3,600 | 33億9520万 | -5.3% | 9.1 | 1.75 |
| 06/12 | 489 | 489 | 480 | 484 | -0.62% | 5,800 | 34億929万 | -4.72% | 9.14 | 1.75 |
| 06/11 | 500 | 500 | 487 | 487 | -1.62% | 11,900 | 34億3042万 | -3.56% | 9.2 | 1.76 |
| 06/10 | 486 | 499 | 483 | 495 | +2.91% | 25,000 | 34億8678万 | -1.59% | 9.35 | 1.79 |
| 06/07 | 480 | 486 | 475 | 481 | -1.03% | 25,800 | 33億8816万 | -3.8% | 9.09 | 1.74 |
| 06/06 | 504 | 520 | 481 | 486 | -3.57% | 72,700 | 34億2338万 | -2.41% | 9.18 | 1.76 |
| 06/05 | 566 | 575 | 498 | 504 | -11.89% | 155,500 | 35億5017万 | +1.61% | 9.52 | 1.83 |
| 06/04 | 567 | 576 | 562 | 572 | -0.69% | 15,600 | 40億2916万 | +16.26% | 10.8 | 2.07 |
| 06/03 | 583 | 583 | 564 | 576 | -2.54% | 38,100 | 40億5734万 | +18.52% | 10.88 | 2.09 |
| 05/31 | 596 | 600 | 566 | 591 | +0.17% | 72,600 | 41億6300万 | +23.13% | 11.16 | 2.14 |
| 05/30 | 562 | 595 | 557 | 590 | +6.69% | 109,900 | 41億5596万 | +24.74% | 11.14 | 2.14 |
| 05/29 | 542 | 580 | 539 | 553 | +2.79% | 65,500 | 38億9533万 | +18.67% | 10.45 | 2 |
| 05/28 | 518 | 542 | 517 | 538 | +4.47% | 24,500 | 37億8967万 | +16.7% | 10.16 | 1.95 |
| 05/27 | 513 | 515 | 500 | 515 | +2.18% | 23,300 | 36億2766万 | +12.94% | 9.73 | 1.86 |
| 05/24 | 499 | 506 | 499 | 504 | -0.2% | 7,600 | 35億5017万 | +11.5% | 9.52 | 1.83 |
| 05/23 | 500 | 510 | 499 | 505 | +1.41% | 25,900 | 35億5722万 | +12.72% | 9.54 | 1.83 |
| 05/22 | 512 | 515 | 497 | 498 | -1.39% | 21,900 | 35億791万 | +11.91% | 9.41 | 1.8 |
| 05/21 | 494 | 505 | 481 | 505 | +3.06% | 29,600 | 35億5722万 | +14.51% | 9.54 | 1.83 |
| 05/20 | 483 | 493 | 483 | 490 | +1.87% | 10,900 | 34億5156万 | +12.13% | 9.26 | 1.77 |
| 05/17 | 478 | 488 | 475 | 481 | +0.84% | 14,900 | 33億8816万 | +10.83% | 9.09 | 1.74 |
| 05/16 | 500 | 500 | 476 | 477 | -3.44% | 18,900 | 33億5998万 | +10.67% | 9.01 | 1.73 |
| 05/15 | 499 | 500 | 483 | 494 | +1.23% | 25,800 | 34億7973万 | +15.42% | 9.33 | 1.79 |
| 05/14 | 476 | 492 | 476 | 488 | +1.67% | 39,400 | 34億3747万 | +14.82% | 9.22 | 1.77 |
| 05/13 | 475 | 482 | 465 | 480 | +4.12% | 56,600 | 33億8112万 | +13.74% | 9.07 | 1.74 |
| 05/10 | 437 | 467 | 431 | 461 | +5.73% | 36,200 | 32億4728万 | +10.02% | 8.71 | 1.67 |
| 05/09 | 430 | 436 | 426 | 436 | +1.4% | 5,200 | 30億7118万 | +4.56% | 8.24 | 1.58 |
| 05/08 | 426 | 432 | 425 | 430 | +1.18% | 8,800 | 30億2892万 | +3.37% | 8.12 | 1.56 |
| 05/07 | 428 | 430 | 423 | 425 | -0.47% | 8,500 | 29億9370万 | +2.41% | 8.03 | 1.54 |
| 05/02 | 425 | 427 | 421 | 427 | +0.71% | 5,200 | 30億778万 | +3.14% | 8.07 | 1.55 |
| 05/01 | 425 | 428 | 421 | 424 | -0.47% | 6,900 | 29億8665万 | +2.42% | 8.01 | 1.54 |
| 04/30 | 424 | 427 | 423 | 426 | +1.67% | 8,000 | 30億74万 | +2.9% | 8.05 | 1.54 |
| 04/26 | 425 | 428 | 419 | 419 | -1.41% | 40,000 | 29億5143万 | +1.21% | 7.91 | 1.52 |
| 04/25 | 422 | 425 | 418 | 425 | +0.95% | 9,400 | 29億9370万 | +2.66% | 8.03 | 1.54 |
| 04/24 | 421 | 423 | 417 | 421 | 0% | 8,200 | 29億6552万 | +1.69% | 7.95 | 1.52 |
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 | 210 4/2 | 71 3/31 | 17,000 4/6 | - | - | +9.93% 8/6 | -33.89% 12/20 |
| 2009年 3月期 | 100 7/15 | 35 10/10 | 25,000 2/20 | - | - | +38.79% 12/18 | -39.8% 10/10 |
| 2010年 3月期 | 85 3/1 | 42 5/27 4/8 他2件 | 42,000 6/2 | - | - | +41.1% 3/1 | -24.33% 12/21 |
| 2011年 3月期 | 150 2/21 | 61 4/5 | 23,000 12/20 | 10億590万 | 4億906万 | +41.56% 2/21 | -23.75% 11/9 |
| 2012年 3月期 | 150 3/30 | 90 4/4 | 55,000 8/12 | 10億590万 | 6億354万 | +11.6% 6/28 | -6.56% 5/24 |
| 2013年 3月期 | 225 3/29 3/26 | 130 5/24 | 32,000 10/24 | 15億885万 | 8億7178万 | +19.05% 1/28 | -4.97% 9/28 |
| 2014年 3月期 | 315 3/31 | 197 4/18 | 76,000 12/24 | 21億2751万 | 13億2108万 | +23.27% 5/9 | -15.84% 7/12 |
| 2015年 3月期 | 665 12/22 | 300 4/1 | 40,000 12/16 | 45億2998万 | 20億2440万 | +34.75% 7/31 | -13.58% 2/5 |
| 2016年 3月期 | 887 12/2 | 558 4/8 | 114,500 12/17 | 62億4802万 | 39億3055万 | +22.43% 7/1 | -19.16% 8/26 |
| 2017年 3月期 | 717 3/28 | 575 6/27 | 26,500 9/28 | 50億5054万 | 40億5030万 | +7.5% 9/27 | -7.3% 6/16 |
| 2018年 3月期 | 834 9/26 | 679 4/12 | 99,400 9/26 | 58億7469万 | 47億8287万 | +6.87% 4/27 | -9% 10/10 |
| 2019年 3月期 | 898 8/9 | 500 12/25 | 87,900 9/25 | 63億2551万 | 35億2200万 | +10.95% 11/7 | -16.05% 12/26 |
| 2020年 3月期 | 645 7/9 | 314 3/13 | 119,600 9/26 | 45億4338万 | 22億1181万 | +18.17% 4/10 | -32.27% 3/13 |
| 2021年 3月期 | 564 6/29 | 314 12/23 12/22 | 103,700 12/4 | 39億7281万 | 22億1181万 | +10.39% 3/18 | -24.48% 12/4 |
| 2022年 3月期 | 414 9/30 | 339 4/12 | 45,300 10/28 | 29億1621万 | 23億8791万 | +5.31% 11/4 | -7.85% 10/21 |
| 2023年 3月期 | 430 10/26 | 360 11/9 11/8 | 80,200 7/28 | 30億2892万 | 25億3584万 | +7.63% 10/20 | -8.65% 11/8 |
| 2024年 3月期 | 455 9/27 | 395 6/1 5/31 他3件 | 51,900 3/27 | 32億502万 | 27億8238万 | +6.1% 9/27 | -4.92% 10/3 |
| 最新 | 524 2024/9/18 | 3,600 | 36億9105万 | +0.58% 521 | |||
年間値上がり率
- 2008/12/26 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/28 vs 2008/12/26
- -27%（0.73倍）
- 2010/12/28 vs 2009/12/28
- 65%（1.65倍）
- 2011/12/30 vs 2010/12/28
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 171%（2.71倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/09/18 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
35円（2008/10/10） - 1397%（14.97倍）
524円（9/18）