株価チャート
株価
9/18
- 前日 (9/17)
- 1,388
- 始値
- 1,400
- 高値
- 1,400
- 安値
- 1,383
- 終値 -0.36%
- 1,383
- 出来高 -12.77%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +0.29%
1,379 - 株価（25日）
移動平均値 - +0.58%
1,375 - 出来高（5日）
移動平均値 - +6.77%
3,840
2024/04/22～2024/09/18
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 | 1,400 | 1,400 | 1,383 | 1,383 | -0.36% | 4,100 | 49億3731万 | +0.58% | 12.45 | 1.36 |
| 09/17 | 1,388 | 1,400 | 1,388 | 1,388 | +0.07% | 4,700 | 49億5516万 | +1.24% | 12.49 | 1.37 |
| 09/13 | 1,388 | 1,391 | 1,362 | 1,387 | +0.22% | 1,100 | 49億5159万 | +1.61% | 12.48 | 1.37 |
| 09/12 | 1,385 | 1,397 | 1,384 | 1,384 | +2.37% | 4,200 | 49億4088万 | +1.76% | 12.46 | 1.36 |
| 09/11 | 1,385 | 1,385 | 1,352 | 1,352 | -1.02% | 5,100 | 48億2664万 | -0.15% | 12.17 | 1.33 |
| 09/10 | 1,376 | 1,376 | 1,366 | 1,366 | -0.73% | 200 | 48億7662万 | +1.11% | 12.29 | 1.35 |
| 09/09 | 1,354 | 1,376 | 1,354 | 1,376 | +1.85% | 400 | 49億1232万 | +1.93% | 12.38 | 1.36 |
| 09/05 | 1,351 | 1,351 | 1,351 | 1,351 | +0.07% | 200 | 48億2307万 | +0.07% | 12.16 | 1.33 |
| 09/04 | 1,374 | 1,384 | 1,350 | 1,350 | -2.03% | 12,200 | 48億1950万 | -0.07% | 12.15 | 1.33 |
| 09/03 | 1,379 | 1,397 | 1,377 | 1,378 | -1.36% | 4,600 | 49億1946万 | +1.85% | 12.4 | 1.36 |
| 09/02 | 1,395 | 1,400 | 1,385 | 1,397 | +0.5% | 8,500 | 49億8729万 | +3.18% | 12.57 | 1.38 |
| 08/30 | 1,389 | 1,400 | 1,386 | 1,390 | +0.07% | 3,500 | 49億6230万 | +2.66% | 12.51 | 1.37 |
| 08/29 | 1,389 | 1,392 | 1,373 | 1,389 | -0.07% | 4,700 | 49億5873万 | +2.58% | 12.5 | 1.37 |
| 08/28 | 1,390 | 1,390 | 1,389 | 1,390 | 0% | 3,100 | 49億6230万 | +2.58% | 12.51 | 1.37 |
| 08/27 | 1,387 | 1,393 | 1,387 | 1,390 | +0.14% | 1,500 | 49億6230万 | +2.58% | 12.51 | 1.37 |
| 08/26 | 1,400 | 1,400 | 1,388 | 1,388 | -0.07% | 5,700 | 49億5516万 | +2.44% | 12.49 | 1.37 |
| 08/23 | 1,389 | 1,394 | 1,389 | 1,389 | -0.07% | 1,200 | 49億5873万 | +2.43% | 12.5 | 1.37 |
| 08/22 | 1,385 | 1,400 | 1,385 | 1,390 | 0% | 1,400 | 49億6230万 | +2.43% | 12.51 | 1.37 |
| 08/21 | 1,395 | 1,395 | 1,377 | 1,390 | -0.71% | 600 | 49億6230万 | +2.36% | 12.51 | 1.37 |
| 08/20 | 1,390 | 1,400 | 1,389 | 1,400 | -0.28% | 2,700 | 49億9800万 | +3.09% | 12.6 | 1.38 |
| 08/19 | 1,395 | 1,410 | 1,395 | 1,404 | +0.57% | 6,700 | 50億1228万 | +3.46% | 12.64 | 1.38 |
| 08/16 | 1,444 | 1,444 | 1,366 | 1,396 | +0.72% | 8,000 | 49億8372万 | +2.87% | 12.56 | 1.38 |
| 08/15 | 1,385 | 1,405 | 1,384 | 1,386 | +6.7% | 16,200 | 49億4802万 | +2.21% | 12.47 | 1.37 |
| 08/14 | 1,285 | 1,300 | 1,285 | 1,299 | +2.53% | 4,300 | 46億3743万 | -4.2% | 11.69 | 1.28 |
| 08/13 | 1,266 | 1,279 | 1,265 | 1,267 | 0% | 600 | 45億2319万 | -6.84% | 11.4 | 1.25 |
| 08/09 | 1,252 | 1,267 | 1,252 | 1,267 | +1.2% | 1,700 | 45億2319万 | -7.11% | 11.4 | 1.25 |
| 08/08 | 1,255 | 1,281 | 1,250 | 1,252 | -0.4% | 3,300 | 44億6964万 | -8.48% | 11.27 | 1.23 |
| 08/07 | 1,240 | 1,258 | 1,223 | 1,257 | +1.05% | 4,100 | 44億8749万 | -8.45% | 11.31 | 1.24 |
| 08/06 | 1,320 | 1,320 | 1,244 | 1,244 | -2.05% | 2,700 | 44億4108万 | -9.72% | 11.2 | 1.23 |
| 08/05 | 1,213 | 1,273 | 1,211 | 1,270 | -4.37% | 5,000 | 45億3390万 | -8.17% | 11.43 | 1.25 |
| 08/02 | 1,372 | 1,388 | 1,328 | 1,328 | -4.39% | 5,300 | 47億4096万 | -4.32% | 11.95 | 1.31 |
| 08/01 | 1,389 | 1,389 | 1,389 | 1,389 | +1.17% | 200 | 49億5873万 | -0.07% | 12.5 | 1.37 |
| 07/31 | 1,393 | 1,393 | 1,373 | 1,373 | -1.86% | 300 | 49億161万 | -1.15% | 12.36 | 1.35 |
| 07/30 | 1,399 | 1,399 | 1,399 | 1,399 | 0% | 100 | 49億9443万 | +0.65% | 12.59 | 1.38 |
| 07/29 | 1,395 | 1,399 | 1,395 | 1,399 | +0.36% | 1,800 | 49億9443万 | +0.65% | 12.59 | 1.38 |
| 07/26 | 1,395 | 1,395 | 1,394 | 1,394 | -0.78% | 200 | 49億7658万 | +0.36% | 12.55 | 1.37 |
| 07/25 | 1,406 | 1,406 | 1,400 | 1,405 | -0.07% | 1,800 | 50億1585万 | +1.22% | 12.65 | 1.38 |
| 07/24 | 1,392 | 1,406 | 1,392 | 1,406 | +0.93% | 200 | 50億1942万 | +1.44% | 12.65 | 1.38 |
| 07/23 | 1,393 | 1,393 | 1,393 | 1,393 | -0.07% | 300 | 49億7301万 | +0.65% | 12.54 | 1.37 |
| 07/22 | 1,394 | 1,394 | 1,394 | 1,394 | -1.48% | 100 | 49億7658万 | +0.87% | 12.55 | 1.37 |
| 07/19 | 1,415 | 1,415 | 1,415 | 1,415 | +0.14% | 1,000 | 50億5155万 | +2.46% | 12.74 | 1.39 |
| 07/18 | 1,400 | 1,413 | 1,400 | 1,413 | +0.64% | 6,300 | 50億4441万 | +2.54% | 12.72 | 1.39 |
| 07/17 | 1,403 | 1,404 | 1,400 | 1,404 | +0.93% | 1,200 | 50億1228万 | +2.03% | 12.64 | 1.38 |
| 07/16 | 1,391 | 1,406 | 1,390 | 1,391 | +0.22% | 3,100 | 49億6587万 | +1.24% | 12.52 | 1.37 |
| 07/12 | 1,388 | 1,389 | 1,388 | 1,388 | 0% | 800 | 49億5516万 | +1.17% | 12.49 | 1.37 |
| 07/11 | 1,388 | 1,388 | 1,388 | 1,388 | 0% | 100 | 49億5516万 | +1.31% | 12.49 | 1.37 |
| 07/10 | 1,362 | 1,388 | 1,362 | 1,388 | -0.07% | 500 | 49億5516万 | +1.39% | 12.49 | 1.37 |
| 07/09 | 1,390 | 1,397 | 1,388 | 1,389 | +0.29% | 3,200 | 49億5873万 | +1.61% | 12.5 | 1.37 |
| 07/08 | 1,389 | 1,389 | 1,374 | 1,385 | +0.29% | 1,000 | 49億4445万 | +1.47% | 12.47 | 1.36 |
| 07/05 | 1,356 | 1,381 | 1,355 | 1,381 | +1.99% | 2,300 | 49億3017万 | +1.32% | 12.43 | 1.36 |
| 07/04 | 1,352 | 1,373 | 1,352 | 1,354 | -1.6% | 1,300 | 48億3378万 | -0.51% | 12.19 | 1.33 |
| 07/03 | 1,358 | 1,379 | 1,358 | 1,376 | -0.22% | 700 | 49億1232万 | +1.1% | 12.38 | 1.36 |
| 07/02 | 1,378 | 1,379 | 1,378 | 1,379 | -0.07% | 200 | 49億2303万 | +1.47% | 12.41 | 1.36 |
| 07/01 | 1,366 | 1,389 | 1,364 | 1,380 | -0.07% | 3,100 | 49億2660万 | +1.69% | 12.42 | 1.36 |
| 06/28 | 1,375 | 1,392 | 1,375 | 1,381 | +0.44% | 1,300 | 49億3017万 | +1.92% | 12.43 | 1.36 |
| 06/27 | 1,365 | 1,386 | 1,364 | 1,375 | -0.79% | 1,500 | 49億875万 | +1.63% | 12.38 | 1.35 |
| 06/26 | 1,389 | 1,389 | 1,381 | 1,386 | -0.43% | 600 | 49億4802万 | +2.51% | 12.47 | 1.37 |
| 06/25 | 1,390 | 1,395 | 1,378 | 1,392 | -0.22% | 1,300 | 49億6944万 | +3.11% | 12.53 | 1.37 |
| 06/24 | 1,375 | 1,395 | 1,375 | 1,395 | +1.68% | 2,100 | 49億8015万 | +3.49% | 12.56 | 1.37 |
| 06/21 | 1,368 | 1,372 | 1,367 | 1,372 | +0.88% | 3,300 | 48億9804万 | +1.93% | 12.35 | 1.35 |
| 06/20 | 1,357 | 1,361 | 1,355 | 1,360 | -0.15% | 800 | 48億5520万 | +1.19% | 12.24 | 1.34 |
| 06/19 | 1,349 | 1,362 | 1,349 | 1,362 | +0.96% | 700 | 48億6234万 | +1.34% | 12.26 | 1.34 |
| 06/18 | 1,349 | 1,362 | 1,347 | 1,349 | -0.95% | 2,000 | 48億1593万 | +0.45% | 12.14 | 1.33 |
| 06/17 | 1,342 | 1,374 | 1,342 | 1,362 | +0.44% | 7,100 | 48億6234万 | +1.41% | 12.26 | 1.34 |
| 06/14 | 1,342 | 1,357 | 1,342 | 1,356 | +0.52% | 2,100 | 48億4092万 | +0.97% | 12.2 | 1.34 |
| 06/13 | 1,351 | 1,351 | 1,349 | 1,349 | -0.15% | 300 | 48億1593万 | +0.45% | 12.14 | 1.33 |
| 06/12 | 1,354 | 1,354 | 1,350 | 1,351 | -0.3% | 500 | 48億2307万 | +0.45% | 12.16 | 1.33 |
| 06/11 | 1,353 | 1,356 | 1,353 | 1,355 | +0.97% | 1,600 | 48億3735万 | +0.74% | 12.2 | 1.33 |
| 06/10 | 1,341 | 1,342 | 1,341 | 1,342 | -0.37% | 200 | 47億9094万 | -0.67% | 12.08 | 1.32 |
| 06/07 | 1,339 | 1,347 | 1,339 | 1,347 | 0% | 500 | 48億879万 | -0.66% | 12.12 | 1.33 |
| 06/06 | 1,341 | 1,347 | 1,340 | 1,347 | +0.3% | 500 | 48億879万 | -0.96% | 12.12 | 1.33 |
| 06/05 | 1,343 | 1,343 | 1,341 | 1,343 | +0.37% | 500 | 47億9451万 | -1.54% | 12.09 | 1.32 |
| 06/03 | 1,338 | 1,339 | 1,338 | 1,338 | +0.07% | 1,200 | 47億7666万 | -2.12% | 12.04 | 1.32 |
| 05/31 | 1,337 | 1,347 | 1,329 | 1,337 | -0.82% | 700 | 47億7309万 | -2.62% | 12.03 | 1.32 |
| 05/30 | 1,327 | 1,348 | 1,327 | 1,348 | +0.97% | 600 | 48億1236万 | -2.11% | 12.13 | 1.33 |
| 05/29 | 1,340 | 1,345 | 1,335 | 1,335 | 0% | 4,300 | 47億6595万 | -3.33% | 12.02 | 1.31 |
| 05/28 | 1,325 | 1,335 | 1,325 | 1,335 | +0.83% | 300 | 47億6595万 | -3.47% | 12.02 | 1.31 |
| 05/27 | 1,332 | 1,338 | 1,323 | 1,324 | -1.12% | 1,300 | 47億2668万 | -4.4% | 11.92 | 1.3 |
| 05/24 | 1,332 | 1,343 | 1,330 | 1,339 | +0.45% | 4,100 | 47億8023万 | -3.46% | 12.05 | 1.32 |
| 05/23 | 1,340 | 1,352 | 1,333 | 1,333 | -0.52% | 4,900 | 47億5881万 | -3.89% | 12 | 1.31 |
| 05/22 | 1,345 | 1,348 | 1,340 | 1,340 | -0.37% | 600 | 47億8380万 | -3.46% | 12.06 | 1.32 |
| 05/21 | 1,342 | 1,345 | 1,334 | 1,345 | +0.9% | 3,600 | 48億165万 | -3.24% | 12.11 | 1.32 |
| 05/20 | 1,330 | 1,342 | 1,329 | 1,333 | -0.3% | 1,700 | 47億5881万 | -4.24% | 12 | 1.31 |
| 05/17 | 1,331 | 1,368 | 1,330 | 1,337 | -0.22% | 4,300 | 47億7309万 | -4.16% | 12.03 | 1.32 |
| 05/16 | 1,349 | 1,349 | 1,335 | 1,340 | -0.67% | 2,500 | 47億8380万 | -4.08% | 12.06 | 1.32 |
| 05/15 | 1,349 | 1,349 | 1,349 | 1,349 | 0% | 200 | 48億1593万 | -3.57% | 12.14 | 1.33 |
| 05/14 | 1,347 | 1,349 | 1,338 | 1,349 | -0.3% | 800 | 48億1593万 | -3.64% | 12.14 | 1.33 |
| 05/13 | 1,346 | 1,354 | 1,345 | 1,353 | +0.52% | 4,900 | 48億3021万 | -3.5% | 12.18 | 1.33 |
| 05/10 | 1,354 | 1,384 | 1,346 | 1,346 | -1.25% | 3,600 | 48億522万 | -4.2% | 12.11 | 1.33 |
| 05/09 | 1,388 | 1,390 | 1,360 | 1,363 | -1.8% | 5,700 | 48億6591万 | -3.26% | 12.27 | 1.34 |
| 05/08 | 1,356 | 1,388 | 1,352 | 1,388 | +1.54% | 11,700 | 49億5516万 | -1.49% | 12.49 | 1.37 |
| 05/07 | 1,343 | 1,369 | 1,329 | 1,367 | -8.44% | 48,900 | 48億8019万 | -3.05% | 12.3 | 1.35 |
| 05/02 | 1,449 | 1,539 | 1,446 | 1,493 | +1.91% | 13,000 | 53億3001万 | +5.66% | 13.44 | 1.47 |
| 05/01 | 1,452 | 1,485 | 1,414 | 1,465 | +1.03% | 4,200 | 52億3005万 | +3.83% | 13.19 | 1.44 |
| 04/30 | 1,444 | 1,450 | 1,434 | 1,450 | +0.42% | 2,800 | 51億7650万 | +2.91% | 13.05 | 1.43 |
| 04/26 | 1,433 | 1,444 | 1,433 | 1,444 | +0.77% | 400 | 51億5508万 | +2.7% | 13 | 1.42 |
| 04/25 | 1,457 | 1,468 | 1,433 | 1,433 | -2.65% | 800 | 51億1581万 | +2.07% | 12.9 | 1.41 |
| 04/24 | 1,442 | 1,474 | 1,442 | 1,472 | +1.38% | 900 | 52億5504万 | +5.07% | 13.25 | 1.45 |
| 04/23 | 1,435 | 1,497 | 1,408 | 1,452 | +1.18% | 3,800 | 51億8364万 | +3.94% | 13.07 | 1.43 |
| 04/22 | 1,400 | 1,449 | 1,400 | 1,435 | +2.87% | 1,400 | 51億2295万 | +3.02% | 12.92 | 1.41 |
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 | 2,330 5/10 4/13 他7件 | 503 1/29 | 9,900 9/19 | - | - | +18.08% 2/21 | -31.87% 10/19 |
| 2009年 3月期 | 690 4/9 4/7 | 215 2/24 | 31,300 9/8 | - | - | +23.1% 9/19 | -34.25% 8/1 |
| 2010年 3月期 | 413 2/16 | 225 11/30 | 132,400 2/16 | - | - | +44.91% 2/15 | -12.14% 11/30 |
| 2011年 3月期 | 340 4/1 | 160 3/15 | 10,900 12/21 | 12億1380万 | 5億7120万 | +6.82% 6/24 | -27.54% 3/15 |
| 2012年 3月期 | 265 1/4 | 185 5/26 | 9,400 5/2 | 9億4605万 | 6億6045万 | +31.09% 4/19 | -14.36% 5/14 |
| 2013年 3月期 | 415 2/22 | 194 6/5 6/4 | 82,200 4/20 | 14億8155万 | 6億9258万 | +38.42% 9/7 | -22.72% 5/15 |
| 2014年 3月期 | 2,535 10/23 | 290 4/2 | 385,100 11/20 | 90億4995万 | 10億3530万 | +205.07% 10/23 | -25.15% 11/25 |
| 2015年 3月期 | 935 7/9 | 622 5/21 | 100,200 6/18 | 33億3795万 | 22億2054万 | +58.92% 5/11 | -9.94% 5/20 |
| 2016年 3月期 | 1,711 8/4 | 540 2/12 | 425,600 5/11 | 61億827万 | 19億2780万 | +39.11% 5/13 | -36.11% 1/22 |
| 2017年 3月期 | 834 1/19 1/10 | 484 8/9 | 61,600 10/4 | 29億7738万 | 17億2788万 | +27.53% 1/6 | -8.08% 5/26 5/20 |
| 2018年 3月期 | 1,650 9/22 | 720 4/13 | 127,600 9/22 | 58億9050万 | 25億7040万 | +42.1% 9/22 | -6.52% 3/23 |
| 2019年 3月期 | 1,565 8/6 7/25 | 820 12/26 | 42,200 8/21 | 55億8705万 | 29億2740万 | +7.23% 10/5 | -19.29% 12/25 |
| 2020年 3月期 | 2,160 10/21 | 830 6/18 5/10 他2件 | 262,400 10/21 | 77億1120万 | 29億6310万 | +46.85% 10/18 | -33.79% 3/19 |
| 2021年 3月期 | 2,075 10/22 | 936 4/3 | 93,100 10/22 | 74億775万 | 33億4152万 | +16.03% 10/22 | -15.77% 2/19 |
| 2022年 3月期 | 1,840 8/11 | 1,411 5/7 | 26,200 10/21 | 65億6880万 | 50億3727万 | +14.78% 4/27 | -9.23% 10/6 |
| 2023年 3月期 | 1,880 4/27 | 1,451 3/29 3/13 | 22,900 4/27 | 67億1160万 | 51億8007万 | +5.71% 7/25 | -7.46% 11/14 |
| 2024年 3月期 | 1,538 1/24 | 1,323 8/14 | 16,200 5/8 | 54億9066万 | 47億2311万 | +7.97% 1/24 | -6.74% 2/27 |
| 最新 | 1,383 2024/9/18 | 4,100 | 49億3731万 | +0.58% 1,375 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -74%（0.26倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/28 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/28
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/27 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/27
- 252%（3.52倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- -40%（0.6倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 85%（1.85倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/09/18 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
160円（2011/03/15） - 764%（8.64倍）
1,383円（9/18）