株価チャート
株価
9/18
- 前日 (9/17)
- 75
- 始値
- 76
- 高値
- 76
- 安値
- 75
- 終値 +1.33%
- 76
- 出来高 -48%
- 195,900
乖離率
- 株価（5日）
移動平均値 - 0%
76 - 株価（25日）
移動平均値 - 0%
76 - 出来高（5日）
移動平均値 - -29.04%
276,060
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 | 76 | 76 | 75 | 76 | +1.33% | 195,900 | 182億2982万 | 0% | 52.11 | 2.41 |
| 09/17 | 76 | 76 | 75 | 75 | 0% | 376,700 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 09/13 | 75 | 76 | 75 | 75 | -1.32% | 213,000 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 09/12 | 75 | 76 | 75 | 76 | 0% | 379,900 | 182億2982万 | 0% | 52.11 | 2.41 |
| 09/11 | 76 | 76 | 75 | 76 | 0% | 214,800 | 182億2982万 | 0% | 52.11 | 2.41 |
| 09/10 | 76 | 77 | 75 | 76 | 0% | 359,100 | 182億2982万 | 0% | 52.11 | 2.41 |
| 09/09 | 76 | 76 | 75 | 76 | 0% | 334,100 | 182億2982万 | +1.33% | 52.11 | 2.41 |
| 09/06 | 76 | 77 | 75 | 76 | 0% | 381,000 | 182億2982万 | +1.33% | 52.11 | 2.41 |
| 09/05 | 75 | 77 | 75 | 76 | 0% | 394,500 | 182億2982万 | +1.33% | 52.11 | 2.41 |
| 09/04 | 76 | 76 | 75 | 76 | -1.3% | 477,800 | 182億2982万 | +1.33% | 52.11 | 2.41 |
| 09/03 | 76 | 77 | 76 | 77 | 0% | 443,200 | 184億6969万 | +2.67% | 52.8 | 2.44 |
| 09/02 | 77 | 77 | 75 | 77 | +2.67% | 435,300 | 184億6969万 | +2.67% | 52.8 | 2.44 |
| 08/30 | 76 | 77 | 75 | 75 | -1.32% | 346,200 | 179億8996万 | 0% | 51.43 | 2.38 |
| 08/29 | 77 | 77 | 75 | 76 | -1.3% | 345,300 | 182億2982万 | +1.33% | 52.11 | 2.41 |
| 08/28 | 76 | 77 | 75 | 77 | 0% | 478,200 | 184億6969万 | +2.67% | 52.8 | 2.44 |
| 08/27 | 75 | 77 | 75 | 77 | +1.32% | 616,500 | 184億6969万 | +2.67% | 52.8 | 2.44 |
| 08/26 | 76 | 76 | 75 | 76 | 0% | 204,700 | 182億2982万 | +1.33% | 52.11 | 2.41 |
| 08/23 | 75 | 76 | 75 | 76 | 0% | 249,200 | 182億2982万 | +1.33% | 52.11 | 2.41 |
| 08/22 | 75 | 76 | 75 | 76 | +1.33% | 238,300 | 182億2982万 | +1.33% | 52.11 | 2.41 |
| 08/21 | 75 | 76 | 75 | 75 | -1.32% | 218,500 | 179億8996万 | 0% | 51.43 | 2.38 |
| 08/20 | 76 | 76 | 75 | 76 | +1.33% | 205,200 | 182億2982万 | +1.33% | 52.11 | 2.41 |
| 08/19 | 76 | 76 | 75 | 75 | -1.32% | 282,100 | 179億8996万 | 0% | 51.43 | 2.38 |
| 08/16 | 76 | 76 | 75 | 76 | 0% | 245,800 | 182億2982万 | +1.33% | 52.11 | 2.41 |
| 08/15 | 75 | 76 | 74 | 76 | +1.33% | 407,000 | 182億2982万 | 0% | 52.11 | 2.41 |
| 08/14 | 74 | 75 | 74 | 75 | +1.35% | 549,000 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 08/13 | 74 | 74 | 73 | 74 | +1.37% | 301,700 | 177億5009万 | -2.63% | 50.74 | 2.35 |
| 08/09 | 74 | 75 | 73 | 73 | -2.67% | 397,300 | 175億1022万 | -3.95% | 50.06 | 2.32 |
| 08/08 | 73 | 75 | 73 | 75 | +2.74% | 480,600 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 08/07 | 73 | 74 | 72 | 73 | -1.35% | 572,300 | 175億1022万 | -3.95% | 50.06 | 2.32 |
| 08/06 | 72 | 74 | 72 | 74 | +5.71% | 608,400 | 177億5009万 | -2.63% | 50.74 | 2.35 |
| 08/05 | 74 | 74 | 68 | 70 | -6.67% | 2,586,400 | 167億9063万 | -7.89% | 48 | 2.22 |
| 08/02 | 75 | 76 | 75 | 75 | 0% | 1,298,600 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 08/01 | 76 | 77 | 75 | 75 | -2.6% | 1,130,900 | 179億8996万 | -2.6% | 51.43 | 2.38 |
| 07/31 | 76 | 77 | 76 | 77 | +1.32% | 236,400 | 184億6969万 | 0% | 52.8 | 2.44 |
| 07/30 | 77 | 77 | 76 | 76 | 0% | 177,700 | 182億2982万 | -1.3% | 52.11 | 2.41 |
| 07/29 | 76 | 77 | 76 | 76 | 0% | 235,600 | 182億2982万 | -1.3% | 52.11 | 2.41 |
| 07/26 | 76 | 77 | 76 | 76 | 0% | 291,700 | 182億2982万 | -1.3% | 52.11 | 2.41 |
| 07/25 | 76 | 77 | 76 | 76 | 0% | 374,300 | 182億2982万 | -1.3% | 52.11 | 2.41 |
| 07/24 | 77 | 77 | 76 | 76 | -1.3% | 311,100 | 182億2982万 | -1.3% | 52.11 | 2.41 |
| 07/23 | 76 | 77 | 76 | 77 | +1.32% | 272,400 | 184億6969万 | 0% | 52.8 | 2.44 |
| 07/22 | 77 | 77 | 76 | 76 | -1.3% | 294,000 | 182億2982万 | 0% | 52.11 | 2.41 |
| 07/19 | 76 | 77 | 76 | 77 | +1.32% | 454,700 | 184億6969万 | +1.32% | 52.8 | 2.44 |
| 07/18 | 77 | 77 | 76 | 76 | -1.3% | 371,000 | 182億2982万 | 0% | 52.11 | 2.41 |
| 07/17 | 77 | 78 | 77 | 77 | 0% | 499,200 | 184億6969万 | +1.32% | 52.8 | 2.44 |
| 07/16 | 77 | 78 | 77 | 77 | 0% | 565,800 | 184億6969万 | +1.32% | 52.8 | 2.44 |
| 07/12 | 76 | 78 | 76 | 77 | 0% | 698,200 | 184億6969万 | +1.32% | 52.8 | 2.44 |
| 07/11 | 77 | 78 | 76 | 77 | -1.28% | 573,100 | 184億6969万 | +1.32% | 52.8 | 2.44 |
| 07/10 | 76 | 78 | 76 | 78 | +2.63% | 635,400 | 187億956万 | +2.63% | 53.48 | 2.47 |
| 07/09 | 77 | 78 | 76 | 76 | -1.3% | 645,800 | 182億2982万 | 0% | 52.11 | 2.41 |
| 07/08 | 77 | 78 | 76 | 77 | -1.28% | 641,200 | 184億6969万 | +1.32% | 52.8 | 2.44 |
| 07/05 | 77 | 78 | 77 | 78 | +2.63% | 673,800 | 187億956万 | +2.63% | 53.48 | 2.47 |
| 07/04 | 77 | 77 | 76 | 76 | -1.3% | 388,800 | 182億2982万 | 0% | 52.11 | 2.41 |
| 07/03 | 77 | 77 | 76 | 77 | 0% | 480,700 | 184億6969万 | +1.32% | 52.8 | 2.44 |
| 07/02 | 77 | 78 | 76 | 77 | +1.32% | 513,700 | 184億6969万 | +1.32% | 52.8 | 2.44 |
| 07/01 | 77 | 79 | 76 | 76 | 0% | 1,001,300 | 182億2982万 | 0% | 52.11 | 2.41 |
| 06/28 | 77 | 77 | 75 | 76 | -1.3% | 1,026,700 | 182億2982万 | 0% | 52.11 | 2.41 |
| 06/27 | 76 | 77 | 75 | 77 | +1.32% | 526,800 | 184億6969万 | +1.32% | 52.8 | 2.44 |
| 06/26 | 76 | 77 | 75 | 76 | 0% | 661,300 | 182億2982万 | 0% | 52.11 | 2.41 |
| 06/25 | 75 | 76 | 75 | 76 | 0% | 452,800 | 182億2982万 | 0% | 52.11 | 2.41 |
| 06/24 | 75 | 76 | 75 | 76 | +1.33% | 230,100 | 182億2982万 | 0% | 52.11 | 2.41 |
| 06/21 | 75 | 76 | 75 | 75 | -1.32% | 313,000 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 06/20 | 75 | 76 | 75 | 76 | 0% | 353,700 | 182億2982万 | 0% | 52.11 | 2.41 |
| 06/19 | 76 | 76 | 75 | 76 | 0% | 360,900 | 182億2982万 | 0% | 52.11 | 2.41 |
| 06/18 | 76 | 76 | 75 | 76 | +1.33% | 158,700 | 182億2982万 | 0% | 52.11 | 2.41 |
| 06/17 | 76 | 76 | 75 | 75 | -1.32% | 391,100 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 06/14 | 75 | 76 | 75 | 76 | +1.33% | 407,100 | 182億2982万 | 0% | 52.11 | 2.41 |
| 06/13 | 76 | 76 | 75 | 75 | 0% | 297,600 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 06/12 | 76 | 76 | 75 | 75 | 0% | 220,100 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 06/11 | 76 | 76 | 75 | 75 | 0% | 452,200 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 06/10 | 75 | 76 | 75 | 75 | -1.32% | 477,400 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 06/07 | 75 | 76 | 75 | 76 | +1.33% | 300,700 | 182億2982万 | 0% | 52.11 | 2.41 |
| 06/06 | 75 | 76 | 75 | 75 | -1.32% | 369,100 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 06/05 | 75 | 76 | 75 | 76 | +1.33% | 266,700 | 182億2982万 | 0% | 52.11 | 2.41 |
| 06/04 | 76 | 77 | 75 | 75 | -1.32% | 408,000 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 06/03 | 76 | 76 | 75 | 76 | +1.33% | 539,000 | 182億2982万 | 0% | 52.11 | 2.41 |
| 05/31 | 76 | 76 | 75 | 75 | 0% | 210,600 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 05/30 | 75 | 76 | 75 | 75 | 0% | 271,000 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 05/29 | 76 | 76 | 75 | 75 | -1.32% | 420,500 | 179億8996万 | -1.32% | 51.43 | 2.38 |
| 05/28 | 77 | 77 | 76 | 76 | 0% | 375,700 | 182億2982万 | -1.3% | 52.11 | 2.41 |
| 05/27 | 76 | 77 | 76 | 76 | -1.3% | 407,300 | 182億2982万 | -1.3% | 52.11 | 2.41 |
| 05/24 | 77 | 77 | 76 | 77 | +1.32% | 244,600 | 184億6969万 | 0% | 52.8 | 2.44 |
| 05/23 | 76 | 77 | 76 | 76 | 0% | 278,400 | 182億2982万 | -1.3% | 52.11 | 2.41 |
| 05/22 | 76 | 77 | 76 | 76 | -1.3% | 448,100 | 182億2982万 | -1.3% | 52.11 | 2.41 |
| 05/21 | 76 | 77 | 76 | 77 | +1.32% | 174,300 | 184億6969万 | 0% | 52.8 | 2.44 |
| 05/20 | 77 | 77 | 76 | 76 | 0% | 274,900 | 182億2982万 | -1.3% | 52.11 | 2.41 |
| 05/17 | 76 | 77 | 76 | 76 | 0% | 178,000 | 182億2982万 | -1.3% | 52.11 | 2.41 |
| 05/16 | 77 | 77 | 76 | 76 | -2.56% | 428,700 | 182億2982万 | -2.56% | 52.11 | 2.41 |
| 05/15 | 77 | 78 | 76 | 78 | +1.3% | 677,200 | 187億956万 | 0% | 53.48 | 2.47 |
| 05/14 | 76 | 78 | 76 | 77 | -1.28% | 399,400 | 184億6969万 | -1.28% | 52.8 | 2.44 |
| 05/13 | 76 | 78 | 76 | 78 | +2.63% | 494,300 | 187億956万 | 0% | 53.48 | 2.47 |
| 05/10 | 77 | 77 | 76 | 76 | 0% | 291,000 | 182億2982万 | -2.56% | 52.11 | 2.41 |
| 05/09 | 76 | 77 | 76 | 76 | -1.3% | 350,000 | 182億2982万 | -3.8% | 52.11 | 2.41 |
| 05/08 | 76 | 77 | 76 | 77 | 0% | 423,500 | 184億6969万 | -2.53% | 52.8 | 2.44 |
| 05/07 | 77 | 77 | 76 | 77 | +1.32% | 399,300 | 184億6969万 | -2.53% | 52.8 | 2.44 |
| 05/02 | 76 | 77 | 75 | 76 | 0% | 493,800 | 182億2982万 | -5% | 52.11 | 2.41 |
| 05/01 | 76 | 77 | 75 | 76 | 0% | 626,300 | 182億2982万 | -5% | 52.11 | 2.41 |
| 04/30 | 76 | 77 | 75 | 76 | 0% | 661,100 | 182億2982万 | -6.17% | 52.11 | 2.41 |
| 04/26 | 77 | 77 | 75 | 76 | -1.3% | 869,900 | 182億2982万 | -7.32% | 52.11 | 2.41 |
| 04/25 | 77 | 78 | 77 | 77 | 0% | 423,000 | 184億6969万 | -6.1% | 52.8 | 2.44 |
| 04/24 | 77 | 78 | 77 | 77 | 0% | 460,000 | 184億6969万 | -7.23% | 52.8 | 2.44 |
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 | 234 4/10 | 135 3/31 | 649,000 6/22 | - | - | +5.9% 8/3 | -13.79% 4/14 |
| 2009年 3月期 | 144 5/15 | 70 10/7 | 150,000 5/15 | - | - | +7.27% 12/16 | -24.33% 10/7 |
| 2010年 3月期 | 144 8/10 | 80 4/2 | 1,580,100 8/10 | - | - | +25.68% 8/10 | -11.33% 11/19 |
| 2011年 3月期 | 97 4/27 4/26 他2件 | 26 3/15 | 4,103,700 11/29 | 51億5070万 | 13億8060万 | +28.44% 11/29 | -38.14% 3/14 |
| 2012年 3月期 | 57 2/29 | 31 8/9 | 7,400,400 5/30 | 30億2670万 | 16億4610万 | +33.03% 1/30 | -12.13% 4/4 |
| 2013年 3月期 | 75 3/7 | 32 10/31 10/25 他12件 | 5,221,200 5/9 | 39億8250万 | 16億9920万 | +44.59% 3/6 | -12.16% 5/18 |
| 2014年 3月期 | 107 2/5 | 47 4/2 | 8,969,000 10/23 | 180億1552万 | 24億9570万 | +41.2% 10/23 | -15.84% 6/7 |
| 2015年 3月期 | 162 6/4 | 89 4/1 | 12,191,700 5/9 | 272億7584万 | 149億8487万 | +39.76% 5/8 | -9.81% 8/7 |
| 2016年 3月期 | 129 11/2 | 75 2/12 | 11,221,500 11/2 | 254億1967万 | 147億7888万 | +35.2% 10/30 | -16.89% 8/25 |
| 2017年 3月期 | 86 3/9 | 66 6/24 | 2,876,300 9/7 | 169億4644万 | 130億541万 | +8.47% 3/6 | -10.15% 6/24 |
| 2018年 3月期 | 94 8/8 | 70 8/7 | 7,637,200 8/8 | 185億2286万 | 137億9362万 | +10.37% 7/24 | -15.38% 8/7 |
| 2019年 3月期 | 87 1/8 | 70 12/25 | 1,740,900 1/8 | 171億4350万 | 137億9362万 | +5.94% 1/8 | -8.46% 12/25 |
| 2020年 3月期 | 85 2/6 2/5 | 61 3/13 | 770,600 12/17 | 167億4939万 | 120億2015万 | +4.75% 1/22 | -14.29% 3/13 |
| 2021年 3月期 | 84 8/5 | 63 4/6 | 3,019,300 8/5 | 201億4875万 | 124億1425万 | +5.86% 8/26 | -4.47% 12/4 |
| 2022年 3月期 | 85 7/21 | 60 11/29 11/26 | 3,839,400 7/21 | 203億8862万 | 143億9196万 | +10.48% 7/7 | -15.18% 11/26 |
| 2023年 3月期 | 77 3/29 2/3 | 63 5/17 5/13 他3件 | 1,435,700 1/25 | 184億6969万 | 151億1156万 | +5.91% 2/3 | -3.95% 4/6 |
| 2024年 3月期 | 95 3/27 3/21 | 70 7/3 6/30 他25件 | 2,403,400 3/11 | 227億8728万 | 167億9063万 | +11.88% 2/19 | -11.79% 4/17 |
| 最新 | 76 2024/9/18 | 195,900 | 182億2982万 | 0% 76 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/27
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 115%（2.15倍）
- 2006/12/29 vs 2005/12/30
- 24%（1.24倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -47%（0.53倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 78%（1.78倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/09/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
26円（2011/03/15） - 192%（2.92倍）
76円（9/18）