株価チャート
株価
9/18
- 前日 (9/17)
- 669
- 始値
- 669
- 高値
- 720
- 安値
- 669
- 終値 +4.93%
- 702
- 出来高 +256%
- 8,900
乖離率
- 株価（5日）
移動平均値 - +2.48%
685 - 株価（25日）
移動平均値 - -2.36%
719 - 出来高（5日）
移動平均値 - +91.81%
4,640
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 | 669 | 720 | 669 | 702 | +4.93% | 8,900 | 45億4240万 | -2.36% | 10.09 | 0.5 |
| 09/17 | 676 | 676 | 664 | 669 | -1.04% | 2,500 | 43億2887万 | -6.95% | 9.62 | 0.48 |
| 09/13 | 686 | 686 | 671 | 676 | -1.46% | 2,300 | 43億7416万 | -6.37% | 9.72 | 0.48 |
| 09/12 | 691 | 716 | 680 | 686 | -0.72% | 1,900 | 44億3887万 | -4.85% | 9.86 | 0.49 |
| 09/11 | 703 | 710 | 673 | 691 | -2.54% | 7,600 | 44億7122万 | -3.89% | 9.94 | 0.49 |
| 09/10 | 709 | 719 | 708 | 709 | +0.14% | 3,000 | 45億8769万 | -1.12% | 10.2 | 0.51 |
| 09/09 | 701 | 709 | 699 | 708 | -0.42% | 3,800 | 45億8122万 | -0.7% | 10.18 | 0.51 |
| 09/06 | 719 | 721 | 711 | 711 | -1.11% | 1,400 | 46億63万 | -0.42% | 10.22 | 0.51 |
| 09/05 | 734 | 734 | 719 | 719 | -0.14% | 3,700 | 46億5240万 | +0.42% | 10.34 | 0.51 |
| 09/04 | 734 | 737 | 720 | 720 | -2.04% | 3,200 | 46億5887万 | +0.28% | 10.35 | 0.52 |
| 09/03 | 733 | 736 | 733 | 735 | +0.27% | 1,100 | 47億5593万 | +2.23% | 10.57 | 0.53 |
| 09/02 | 725 | 739 | 725 | 733 | +1.1% | 2,500 | 47億4299万 | +1.38% | 10.54 | 0.52 |
| 08/30 | 717 | 732 | 717 | 725 | -0.96% | 3,200 | 46億9122万 | 0% | 10.43 | 0.52 |
| 08/29 | 744 | 744 | 732 | 732 | -1.61% | 2,600 | 47億3652万 | +0.41% | 10.53 | 0.52 |
| 08/28 | 746 | 746 | 740 | 744 | -0.27% | 800 | 48億1417万 | +1.78% | 10.7 | 0.53 |
| 08/27 | 748 | 754 | 741 | 746 | +0.4% | 1,800 | 48億2711万 | +1.77% | 10.73 | 0.53 |
| 08/26 | 739 | 749 | 739 | 743 | -0.13% | 2,200 | 48億770万 | +1.23% | 10.68 | 0.53 |
| 08/23 | 738 | 749 | 738 | 744 | +1.92% | 2,100 | 48億1417万 | +1.36% | 10.7 | 0.53 |
| 08/22 | 731 | 757 | 727 | 730 | -0.27% | 6,300 | 47億2358万 | -0.68% | 10.5 | 0.52 |
| 08/21 | 752 | 752 | 732 | 732 | -3.17% | 2,300 | 47億3652万 | -0.54% | 10.53 | 0.52 |
| 08/20 | 736 | 756 | 734 | 756 | +3.99% | 4,000 | 48億9181万 | +2.58% | 10.87 | 0.54 |
| 08/19 | 732 | 739 | 727 | 727 | -2.15% | 5,300 | 47億416万 | -1.49% | 10.45 | 0.52 |
| 08/16 | 697 | 750 | 692 | 743 | +6.29% | 22,200 | 48億770万 | +0.41% | 10.68 | 0.53 |
| 08/15 | 697 | 700 | 695 | 699 | -0.29% | 4,200 | 45億2299万 | -5.67% | 10.05 | 0.5 |
| 08/14 | 731 | 731 | 701 | 701 | -0.28% | 3,300 | 45億3593万 | -5.78% | 10.08 | 0.5 |
| 08/13 | 694 | 741 | 694 | 703 | -4.87% | 11,700 | 45億4887万 | -5.89% | 10.11 | 0.5 |
| 08/09 | 653 | 741 | 653 | 739 | +15.29% | 30,800 | 47億8181万 | -1.47% | 10.63 | 0.53 |
| 08/08 | 652 | 669 | 641 | 641 | -1.23% | 10,400 | 41億4769万 | -14.65% | 9.22 | 0.46 |
| 08/07 | 608 | 669 | 608 | 649 | +0.15% | 5,700 | 41億9945万 | -14.04% | 9.33 | 0.46 |
| 08/06 | 627 | 675 | 618 | 648 | +8% | 12,900 | 41億9298万 | -14.62% | 9.32 | 0.46 |
| 08/05 | 717 | 728 | 574 | 600 | -17.13% | 25,200 | 38億8239万 | -21.36% | 8.63 | 0.43 |
| 08/02 | 746 | 762 | 724 | 724 | -4.86% | 16,900 | 46億8475万 | -5.85% | 10.41 | 0.52 |
| 08/01 | 771 | 771 | 751 | 761 | -1.3% | 5,200 | 49億2417万 | -1.04% | 10.94 | 0.54 |
| 07/31 | 765 | 771 | 745 | 771 | +1.45% | 10,700 | 49億8887万 | +0.39% | 11.09 | 0.55 |
| 07/30 | 801 | 806 | 760 | 760 | -6.52% | 41,500 | 49億1770万 | -0.91% | 10.93 | 0.54 |
| 07/29 | 809 | 815 | 798 | 813 | +1.12% | 8,500 | 52億6064万 | +6.27% | 11.69 | 0.58 |
| 07/26 | 814 | 814 | 801 | 804 | 0% | 7,400 | 52億241万 | +5.51% | 11.56 | 0.58 |
| 07/25 | 814 | 815 | 799 | 804 | +0.63% | 13,100 | 52億241万 | +6.07% | 11.56 | 0.58 |
| 07/24 | 815 | 820 | 787 | 799 | +1.78% | 22,100 | 51億7005万 | +5.83% | 11.49 | 0.57 |
| 07/23 | 764 | 785 | 762 | 785 | +2.61% | 9,600 | 50億7946万 | +4.39% | 11.29 | 0.56 |
| 07/22 | 760 | 765 | 760 | 765 | +0.66% | 10,300 | 49億5005万 | +2% | 11 | 0.55 |
| 07/19 | 761 | 766 | 758 | 760 | -0.39% | 6,400 | 49億1770万 | +1.47% | 10.93 | 0.54 |
| 07/18 | 758 | 765 | 758 | 763 | -0.13% | 5,200 | 49億3711万 | +2.01% | 10.97 | 0.55 |
| 07/17 | 759 | 767 | 757 | 764 | +0.92% | 4,900 | 49億4358万 | +2.28% | 10.99 | 0.55 |
| 07/16 | 757 | 768 | 757 | 757 | -1.69% | 9,900 | 48億9828万 | +1.47% | 10.89 | 0.54 |
| 07/12 | 775 | 785 | 770 | 770 | -0.65% | 5,700 | 49億8240万 | +3.36% | 11.07 | 0.55 |
| 07/11 | 774 | 785 | 758 | 775 | +1.17% | 13,900 | 50億1476万 | +4.31% | 11.14 | 0.55 |
| 07/10 | 775 | 775 | 766 | 766 | -0.39% | 4,500 | 49億5652万 | +3.37% | 11.01 | 0.55 |
| 07/09 | 790 | 790 | 769 | 769 | -2.78% | 9,000 | 49億7593万 | +3.92% | 11.06 | 0.55 |
| 07/08 | 775 | 805 | 767 | 791 | +3.26% | 17,500 | 51億1829万 | +7.04% | 11.37 | 0.57 |
| 07/05 | 768 | 784 | 758 | 766 | +0.92% | 23,100 | 49億5652万 | +4.08% | 11.01 | 0.55 |
| 07/04 | 759 | 759 | 754 | 759 | +0.53% | 7,900 | 49億1123万 | +3.41% | 10.91 | 0.54 |
| 07/03 | 753 | 757 | 748 | 755 | 0% | 5,900 | 48億8534万 | +3.14% | 10.86 | 0.54 |
| 07/02 | 755 | 759 | 748 | 755 | +0.94% | 6,100 | 48億8534万 | +3.28% | 10.86 | 0.54 |
| 07/01 | 740 | 760 | 740 | 748 | +1.63% | 7,800 | 48億4005万 | +2.47% | 10.76 | 0.54 |
| 06/28 | 737 | 738 | 732 | 736 | +0.82% | 4,000 | 47億6240万 | +0.96% | 10.58 | 0.53 |
| 06/27 | 739 | 740 | 730 | 730 | -0.95% | 5,200 | 47億2358万 | +0.27% | 10.5 | 0.52 |
| 06/26 | 738 | 739 | 735 | 737 | -0.14% | 1,300 | 47億6887万 | +1.24% | 10.6 | 0.53 |
| 06/25 | 726 | 740 | 723 | 738 | +1.65% | 8,100 | 47億7534万 | +1.51% | 10.61 | 0.53 |
| 06/24 | 725 | 738 | 719 | 726 | +1.26% | 8,000 | 46億9769万 | 0% | 10.44 | 0.52 |
| 06/21 | 716 | 720 | 709 | 717 | -0.14% | 4,700 | 46億3946万 | -1.38% | 10.31 | 0.51 |
| 06/20 | 730 | 730 | 704 | 718 | -1.64% | 8,100 | 46億4593万 | -1.24% | 10.32 | 0.51 |
| 06/19 | 730 | 731 | 723 | 730 | 0% | 2,900 | 47億2358万 | +0.41% | 10.5 | 0.52 |
| 06/18 | 733 | 733 | 730 | 730 | -0.14% | 400 | 47億2358万 | +0.27% | 10.5 | 0.52 |
| 06/17 | 741 | 741 | 729 | 731 | -1.62% | 2,000 | 47億3005万 | +0.41% | 10.51 | 0.52 |
| 06/14 | 739 | 744 | 737 | 743 | +2.2% | 3,700 | 48億770万 | +2.06% | 10.68 | 0.53 |
| 06/13 | 740 | 743 | 727 | 727 | -1.89% | 6,500 | 47億416万 | -0.27% | 10.45 | 0.52 |
| 06/12 | 729 | 741 | 729 | 741 | +0.27% | 4,400 | 47億9475万 | +1.51% | 10.66 | 0.53 |
| 06/11 | 738 | 740 | 731 | 739 | +0.54% | 1,900 | 47億8181万 | +1.23% | 10.63 | 0.53 |
| 06/10 | 726 | 735 | 726 | 735 | +1.38% | 9,900 | 47億5593万 | +0.68% | 10.57 | 0.53 |
| 06/07 | 730 | 738 | 723 | 725 | +0.14% | 2,500 | 46億9122万 | -0.82% | 10.43 | 0.52 |
| 06/06 | 726 | 739 | 724 | 724 | -0.82% | 1,900 | 46億8475万 | -1.09% | 10.41 | 0.52 |
| 06/05 | 730 | 740 | 729 | 730 | -0.27% | 3,900 | 47億2358万 | -0.27% | 10.5 | 0.52 |
| 06/04 | 730 | 745 | 730 | 732 | +0.27% | 8,800 | 47億3652万 | +0.14% | 10.53 | 0.52 |
| 06/03 | 720 | 730 | 715 | 730 | +1.39% | 2,900 | 47億2358万 | -0.14% | 10.5 | 0.52 |
| 05/31 | 716 | 725 | 716 | 720 | +0.7% | 2,500 | 46億5887万 | -1.64% | 10.35 | 0.52 |
| 05/30 | 702 | 715 | 701 | 715 | +0.7% | 7,400 | 46億2652万 | -2.59% | 10.28 | 0.51 |
| 05/29 | 730 | 730 | 710 | 710 | -2.87% | 6,600 | 45億9416万 | -3.53% | 10.21 | 0.51 |
| 05/28 | 730 | 745 | 730 | 731 | +0.14% | 8,200 | 47億3005万 | -0.81% | 10.51 | 0.52 |
| 05/27 | 733 | 738 | 723 | 730 | +1.11% | 3,600 | 47億2358万 | -1.08% | 10.5 | 0.52 |
| 05/24 | 719 | 722 | 714 | 722 | +0.56% | 1,600 | 46億7181万 | -2.3% | 10.38 | 0.52 |
| 05/23 | 713 | 719 | 711 | 718 | +0.84% | 6,200 | 46億4593万 | -2.97% | 10.32 | 0.51 |
| 05/22 | 717 | 724 | 712 | 712 | -1.93% | 7,000 | 46億710万 | -4.04% | 10.24 | 0.51 |
| 05/21 | 736 | 743 | 723 | 726 | -1.36% | 4,300 | 46億9769万 | -2.68% | 10.44 | 0.52 |
| 05/20 | 730 | 743 | 730 | 736 | +0.82% | 6,100 | 47億6240万 | -1.74% | 10.58 | 0.53 |
| 05/17 | 717 | 732 | 716 | 730 | +1.67% | 6,900 | 47億2358万 | -2.93% | 10.5 | 0.52 |
| 05/16 | 723 | 739 | 718 | 718 | -2.05% | 5,900 | 46億4593万 | -4.77% | 10.32 | 0.51 |
| 05/15 | 738 | 740 | 733 | 733 | -2.01% | 4,900 | 47億4299万 | -3.17% | 10.54 | 0.52 |
| 05/14 | 736 | 748 | 726 | 748 | +2.19% | 8,400 | 48億4005万 | -1.45% | 10.76 | 0.54 |
| 05/13 | 752 | 752 | 732 | 732 | -2.66% | 4,900 | 47億3652万 | -3.81% | 10.53 | 0.52 |
| 05/10 | 753 | 754 | 730 | 752 | -0.13% | 4,100 | 48億6593万 | -1.57% | 10.81 | 0.54 |
| 05/09 | 756 | 756 | 747 | 753 | +1.21% | 1,100 | 48億7240万 | -1.57% | 10.83 | 0.54 |
| 05/08 | 747 | 755 | 741 | 744 | -1.33% | 7,200 | 48億1417万 | -3% | 10.7 | 0.53 |
| 05/07 | 754 | 755 | 740 | 754 | +1.07% | 8,300 | 48億7887万 | -1.95% | 10.84 | 0.54 |
| 05/02 | 745 | 749 | 731 | 746 | -0.8% | 10,900 | 48億2711万 | -3.24% | 10.73 | 0.53 |
| 05/01 | 735 | 756 | 733 | 752 | +2.31% | 11,500 | 48億6593万 | -2.84% | 10.81 | 0.54 |
| 04/30 | 710 | 742 | 710 | 735 | +3.81% | 12,100 | 47億5593万 | -5.41% | 10.57 | 0.53 |
| 04/26 | 712 | 731 | 708 | 708 | -1.26% | 32,000 | 45億8122万 | -9.35% | 10.18 | 0.51 |
| 04/25 | 726 | 736 | 716 | 717 | -5.16% | 62,300 | 46億3946万 | -8.78% | 10.31 | 0.51 |
| 04/24 | 755 | 766 | 749 | 756 | -1.82% | 25,800 | 48億9181万 | -4.3% | 10.87 | 0.54 |
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 | 402 11/19 | 210 1/23 1/22 | 180,900 11/19 | - | - | +15.17% 2/5 | -16.18% 8/17 |
| 2009年 3月期 | 310 3/25 | 201 10/10 | 20,800 12/18 | - | - | +10.41% 3/25 | -9.55% 12/26 |
| 2010年 3月期 | 346 6/23 | 270 5/27 | 36,800 6/23 | - | - | +8.78% 4/30 | -6.34% 10/6 |
| 2011年 3月期 | 628 3/7 | 299 5/25 | 36,900 2/8 | 40億6357万 | 19億3472万 | +39.32% 2/8 | -22.01% 3/15 |
| 2012年 3月期 | 519 5/2 | 322 11/21 | 11,300 3/13 | 33億5827万 | 20億8355万 | +8.66% 3/13 | -16.78% 5/23 |
| 2013年 3月期 | 505 3/29 3/27 | 350 5/15 | 16,300 3/21 | 32億6768万 | 22億6473万 | +42.67% 4/23 | -6.92% 5/17 |
| 2014年 3月期 | 1,144 5/13 | 449 4/2 | 175,600 4/23 | 74億243万 | 29億532万 | +68.76% 5/10 | -35.24% 6/7 |
| 2015年 3月期 | 2,333 3/10 | 572 5/21 | 599,200 8/7 | 150億9604万 | 37億121万 | +59.01% 8/7 | -20.17% 10/17 |
| 2016年 3月期 | 2,619 4/8 | 699 2/12 | 126,200 4/6 | 169億4665万 | 45億2299万 | +7.74% 3/17 | -24.72% 8/25 |
| 2017年 3月期 | 1,298 3/8 | 680 6/27 | 172,900 2/7 | 83億9891万 | 44億4万 | +25.62% 11/21 | -13.47% 4/12 |
| 2018年 3月期 | 1,179 4/3 | 802 2/16 | 108,600 5/16 | 76億2890万 | 51億8946万 | +9.19% 5/15 | -13.02% 2/15 |
| 2019年 3月期 | 886 5/18 | 586 12/25 | 79,100 3/12 | 57億3300万 | 37億9180万 | +6.84% 11/12 | -18.33% 12/25 |
| 2020年 3月期 | 739 8/6 | 480 3/13 | 143,800 8/6 | 47億8181万 | 31億591万 | +9.97% 10/31 | -22.58% 3/13 |
| 2021年 3月期 | 950 9/30 | 532 4/6 | 223,900 9/9 | 61億4712万 | 34億4239万 | +33.31% 9/8 | -11.44% 12/9 |
| 2022年 3月期 | 726 7/1 | 574 12/3 | 56,100 3/18 | 46億9769万 | 37億1415万 | +5.94% 5/28 | -12.52% 12/2 |
| 2023年 3月期 | 605 7/5 7/4 他6件 | 514 11/7 | 66,300 10/28 | 39億1474万 | 33億2591万 | +6.05% 3/7 | -7.51% 11/7 |
| 2024年 3月期 | 1,038 1/18 | 562 4/11 4/10 他2件 | 458,700 1/17 | 67億1654万 | 36億3651万 | +30.84% 1/18 | -9.32% 4/26 |
| 最新 | 702 2024/9/18 | 8,900 | 45億4240万 | -2.36% 719 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 77%（1.77倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/09/18 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
201円（2008/10/10） - 249%（3.49倍）
702円（9/18）