株価チャート
株価
10/4
- 前日 (10/3)
- 1,797
- 始値
- 1,807
- 高値
- 1,807
- 安値
- 1,740
- 終値 -3.17%
- 1,740
- 出来高 -41.03%
- 11,500
乖離率
- 株価（5日）
移動平均値 - +0.46%
1,732 - 株価（25日）
移動平均値 - +7.47%
1,619 - 出来高（5日）
移動平均値 - -56.96%
26,720
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 1,807 | 1,807 | 1,740 | 1,740 | -3.17% | 11,500 | 80億4980万 | +7.47% | 6.19 | 1.13 |
| 10/03 | 1,743 | 1,810 | 1,743 | 1,797 | +4.9% | 19,500 | 83億1350万 | +11.96% | 6.39 | 1.16 |
| 10/02 | 1,741 | 1,800 | 1,713 | 1,713 | -4.25% | 13,500 | 79億2489万 | +7.87% | 6.1 | 1.11 |
| 10/01 | 1,741 | 1,900 | 1,712 | 1,789 | +10.36% | 63,200 | 82億7649万 | +13.66% | 6.37 | 1.16 |
| 09/30 | 1,615 | 1,675 | 1,594 | 1,621 | -4.87% | 25,900 | 74億9927万 | +4.11% | 5.77 | 1.05 |
| 09/27 | 1,775 | 1,775 | 1,679 | 1,704 | -3.78% | 9,500 | 78億8326万 | +10.15% | 6.06 | 1.1 |
| 09/26 | 1,784 | 1,784 | 1,728 | 1,771 | +0.74% | 16,000 | 81億9322万 | +15.6% | 6.3 | 1.15 |
| 09/25 | 1,704 | 1,820 | 1,695 | 1,758 | +4.21% | 40,500 | 81億3308万 | +16.04% | 6.26 | 1.14 |
| 09/24 | 1,689 | 1,709 | 1,663 | 1,687 | +1.44% | 24,100 | 78億461万 | +12.62% | 6 | 1.09 |
| 09/20 | 1,683 | 1,683 | 1,626 | 1,663 | +0.91% | 8,600 | 76億9358万 | +11.91% | 5.92 | 1.08 |
| 09/19 | 1,628 | 1,675 | 1,625 | 1,648 | +1.92% | 5,900 | 76億2418万 | +11.88% | 5.86 | 1.07 |
| 09/18 | 1,630 | 1,645 | 1,610 | 1,617 | +0.5% | 5,600 | 74億8077万 | +10.83% | 5.75 | 1.05 |
| 09/17 | 1,700 | 1,722 | 1,589 | 1,609 | -0.86% | 23,800 | 74億4376万 | +11.43% | 5.73 | 1.04 |
| 09/13 | 1,503 | 1,636 | 1,503 | 1,623 | +8.93% | 22,300 | 75億852万 | +13.74% | 5.78 | 1.05 |
| 09/12 | 1,450 | 1,509 | 1,449 | 1,490 | +4.2% | 11,800 | 68億9322万 | +5.75% | 5.3 | 0.96 |
| 09/11 | 1,460 | 1,478 | 1,420 | 1,430 | -3.38% | 6,100 | 66億1564万 | +2.36% | 5.09 | 0.93 |
| 09/10 | 1,520 | 1,569 | 1,460 | 1,480 | -1.33% | 3,300 | 68億4696万 | +7.01% | 5.27 | 0.96 |
| 09/09 | 1,451 | 1,500 | 1,449 | 1,500 | +2.6% | 3,100 | 69億3949万 | +10.05% | 5.34 | 0.97 |
| 09/06 | 1,502 | 1,502 | 1,462 | 1,462 | -2.6% | 4,500 | 67億6369万 | +8.14% | 5.2 | 0.95 |
| 09/05 | 1,466 | 1,537 | 1,466 | 1,501 | -0.13% | 7,200 | 69億4411万 | +11.35% | 5.34 | 0.97 |
| 09/04 | 1,494 | 1,550 | 1,490 | 1,503 | -5.47% | 21,100 | 69億5336万 | +11.83% | 5.35 | 0.97 |
| 09/03 | 1,620 | 1,625 | 1,555 | 1,590 | -1.73% | 15,000 | 73億5585万 | +18.57% | 5.66 | 1.03 |
| 09/02 | 1,699 | 1,730 | 1,596 | 1,618 | -2.71% | 41,700 | 74億8539万 | +21.38% | 5.76 | 1.05 |
| 08/30 | 1,549 | 1,747 | 1,501 | 1,663 | +11.24% | 91,600 | 76億9358万 | +25.7% | 5.92 | 1.08 |
| 08/29 | 1,386 | 1,590 | 1,386 | 1,495 | +7.17% | 34,400 | 69億1635万 | +14.04% | 5.32 | 0.97 |
| 08/28 | 1,365 | 1,398 | 1,356 | 1,395 | +2.42% | 8,100 | 64億5372万 | +6.65% | 4.96 | 0.9 |
| 08/27 | 1,365 | 1,375 | 1,362 | 1,362 | -0.58% | 2,000 | 63億105万 | +3.97% | 4.85 | 0.88 |
| 08/26 | 1,378 | 1,393 | 1,361 | 1,370 | -0.51% | 2,100 | 63億3806万 | +4.34% | 4.88 | 0.89 |
| 08/23 | 1,351 | 1,382 | 1,351 | 1,377 | +2.15% | 1,900 | 63億7045万 | +4.71% | 4.9 | 0.89 |
| 08/22 | 1,347 | 1,390 | 1,342 | 1,348 | +0.15% | 4,900 | 62億3628万 | +2.28% | 4.8 | 0.87 |
| 08/21 | 1,330 | 1,346 | 1,322 | 1,346 | +1.2% | 2,700 | 62億2703万 | +1.74% | 4.79 | 0.87 |
| 08/20 | 1,349 | 1,360 | 1,326 | 1,330 | -0.97% | 3,500 | 61億5301万 | +0.23% | 4.73 | 0.86 |
| 08/19 | 1,377 | 1,380 | 1,335 | 1,343 | -2.47% | 4,000 | 62億1315万 | +0.9% | 4.78 | 0.87 |
| 08/16 | 1,364 | 1,378 | 1,300 | 1,377 | +3.07% | 11,800 | 63億7045万 | +3.22% | 4.9 | 0.89 |
| 08/15 | 1,428 | 1,428 | 1,328 | 1,336 | +2.14% | 21,600 | 61億8077万 | +0.15% | 4.75 | 0.86 |
| 08/14 | 1,234 | 1,342 | 1,234 | 1,308 | +4.56% | 19,200 | 60億5123万 | -2.17% | 4.65 | 0.85 |
| 08/13 | 1,200 | 1,254 | 1,192 | 1,251 | +5.66% | 12,200 | 57億8753万 | -6.85% | 4.45 | 0.81 |
| 08/09 | 1,188 | 1,197 | 1,174 | 1,184 | +0.68% | 3,200 | 54億7757万 | -12.49% | 4.21 | 0.77 |
| 08/08 | 1,115 | 1,196 | 1,115 | 1,176 | +0.09% | 8,100 | 54億4056万 | -13.91% | 4.19 | 0.76 |
| 08/07 | 1,035 | 1,196 | 1,035 | 1,175 | +7.31% | 18,700 | 54億3593万 | -14.79% | 4.18 | 0.76 |
| 08/06 | 1,050 | 1,100 | 1,050 | 1,095 | +12.19% | 16,500 | 50億6582万 | -21.28% | 3.9 | 0.71 |
| 08/05 | 1,050 | 1,103 | 950 | 976 | -20.26% | 51,700 | 45億1529万 | -30.68% | 3.47 | 0.63 |
| 08/02 | 1,310 | 1,310 | 1,224 | 1,224 | -9.93% | 21,600 | 56億6262万 | -14.41% | 4.36 | 0.79 |
| 08/01 | 1,400 | 1,400 | 1,334 | 1,359 | -3.34% | 12,200 | 62億8717万 | -5.76% | 4.84 | 0.88 |
| 07/31 | 1,424 | 1,424 | 1,385 | 1,406 | -1.33% | 8,200 | 65億461万 | -2.97% | 5 | 0.91 |
| 07/30 | 1,389 | 1,436 | 1,389 | 1,425 | +2.81% | 4,900 | 65億9251万 | -1.99% | 5.07 | 0.92 |
| 07/29 | 1,382 | 1,388 | 1,368 | 1,386 | +1.91% | 2,800 | 64億1208万 | -5% | 4.93 | 0.9 |
| 07/26 | 1,380 | 1,384 | 1,354 | 1,360 | -0.87% | 4,800 | 62億9180万 | -7.1% | 4.84 | 0.88 |
| 07/25 | 1,423 | 1,423 | 1,353 | 1,372 | -3.72% | 13,600 | 63億4732万 | -6.73% | 4.88 | 0.89 |
| 07/24 | 1,445 | 1,445 | 1,425 | 1,425 | -1.38% | 2,200 | 65億9251万 | -3.65% | 5.07 | 0.92 |
| 07/23 | 1,428 | 1,445 | 1,422 | 1,445 | +1.4% | 5,700 | 66億8504万 | -2.69% | 5.14 | 0.94 |
| 07/22 | 1,434 | 1,434 | 1,406 | 1,425 | -0.49% | 7,000 | 65億9251万 | -4.43% | 5.07 | 0.92 |
| 07/19 | 1,454 | 1,454 | 1,420 | 1,432 | -1.51% | 4,900 | 66億2490万 | -4.41% | 5.1 | 0.93 |
| 07/18 | 1,453 | 1,474 | 1,451 | 1,454 | -0.41% | 3,700 | 67億2667万 | -3.32% | 5.17 | 0.94 |
| 07/17 | 1,458 | 1,476 | 1,441 | 1,460 | +0.14% | 7,400 | 67億5443万 | -3.44% | 5.2 | 0.95 |
| 07/16 | 1,425 | 1,458 | 1,419 | 1,458 | +2.32% | 8,700 | 67億4518万 | -3.95% | 5.19 | 0.94 |
| 07/12 | 1,406 | 1,429 | 1,403 | 1,425 | +1.42% | 5,200 | 65億9251万 | -6.43% | 5.07 | 0.92 |
| 07/11 | 1,394 | 1,416 | 1,383 | 1,405 | +1.81% | 8,500 | 64億9998万 | -7.99% | 5 | 0.91 |
| 07/10 | 1,423 | 1,425 | 1,375 | 1,380 | -3.09% | 37,300 | 63億8433万 | -9.86% | 4.91 | 0.89 |
| 07/09 | 1,464 | 1,464 | 1,415 | 1,424 | -2.8% | 13,900 | 65億8788万 | -7.41% | 5.07 | 0.92 |
| 07/08 | 1,497 | 1,497 | 1,464 | 1,465 | -1.35% | 10,000 | 67億7756万 | -5.06% | 5.21 | 0.95 |
| 07/05 | 1,510 | 1,515 | 1,481 | 1,485 | -1.53% | 6,600 | 68億7009万 | -3.95% | 5.28 | 0.96 |
| 07/04 | 1,498 | 1,521 | 1,497 | 1,508 | +0.67% | 5,500 | 69億7650万 | -2.58% | 5.37 | 0.98 |
| 07/03 | 1,495 | 1,498 | 1,475 | 1,498 | +0.2% | 6,900 | 69億3023万 | -3.23% | 5.33 | 0.97 |
| 07/02 | 1,506 | 1,515 | 1,480 | 1,495 | -0.66% | 9,100 | 69億1635万 | -3.36% | 5.32 | 0.97 |
| 07/01 | 1,528 | 1,528 | 1,503 | 1,505 | -1.51% | 8,000 | 69億6262万 | -2.84% | 5.36 | 0.97 |
| 06/28 | 1,530 | 1,544 | 1,519 | 1,528 | -0.13% | 4,400 | 70億6902万 | -1.42% | 5.44 | 0.99 |
| 06/27 | 1,541 | 1,545 | 1,528 | 1,530 | -0.39% | 4,400 | 70億7828万 | -1.35% | 5.44 | 0.99 |
| 06/26 | 1,545 | 1,556 | 1,534 | 1,536 | 0% | 12,800 | 71億603万 | -1.22% | 5.47 | 0.99 |
| 06/25 | 1,534 | 1,555 | 1,534 | 1,536 | +0.13% | 6,100 | 71億603万 | -1.41% | 5.47 | 0.99 |
| 06/24 | 1,528 | 1,549 | 1,528 | 1,534 | +0.72% | 4,400 | 70億9678万 | -1.86% | 5.46 | 0.99 |
| 06/21 | 1,537 | 1,548 | 1,512 | 1,523 | -0.91% | 5,600 | 70億4589万 | -2.99% | 5.42 | 0.99 |
| 06/20 | 1,549 | 1,558 | 1,537 | 1,537 | -0.84% | 2,600 | 71億1066万 | -2.47% | 5.47 | 0.99 |
| 06/19 | 1,603 | 1,604 | 1,550 | 1,550 | -2.94% | 9,100 | 71億7080万 | -1.77% | 5.52 | 1 |
| 06/18 | 1,576 | 1,606 | 1,576 | 1,597 | +1.33% | 6,100 | 73億8824万 | +0.19% | 5.68 | 1.03 |
| 06/17 | 1,600 | 1,615 | 1,576 | 1,576 | -1.5% | 6,900 | 72億9109万 | -2.17% | 5.61 | 1.02 |
| 06/14 | 1,580 | 1,609 | 1,572 | 1,600 | +0.88% | 8,100 | 74億212万 | -1.78% | 5.69 | 1.04 |
| 06/13 | 1,655 | 1,655 | 1,586 | 1,586 | -4.17% | 7,700 | 73億3735万 | -3.76% | 5.64 | 1.03 |
| 06/12 | 1,628 | 1,660 | 1,600 | 1,655 | +2.03% | 9,200 | 76億5657万 | -0.78% | 5.89 | 1.07 |
| 06/11 | 1,572 | 1,641 | 1,572 | 1,622 | +3.18% | 14,300 | 75億390万 | -3.62% | 5.77 | 1.05 |
| 06/10 | 1,522 | 1,577 | 1,520 | 1,572 | +3.42% | 10,300 | 72億7258万 | -7.53% | 5.59 | 1.02 |
| 06/07 | 1,510 | 1,539 | 1,507 | 1,520 | +0.6% | 4,000 | 70億3201万 | -11.47% | 5.41 | 0.98 |
| 06/06 | 1,551 | 1,572 | 1,506 | 1,511 | -2.26% | 5,400 | 69億9038万 | -13.01% | 5.38 | 0.98 |
| 06/05 | 1,559 | 1,579 | 1,546 | 1,546 | -0.9% | 3,700 | 71億5230万 | -12.06% | 5.5 | 1 |
| 06/04 | 1,533 | 1,587 | 1,533 | 1,560 | +1.76% | 7,400 | 72億1707万 | -12.16% | 5.55 | 1.01 |
| 06/03 | 1,542 | 1,548 | 1,501 | 1,533 | 0% | 9,000 | 70億9215万 | -14.55% | 5.46 | 0.99 |
| 05/31 | 1,496 | 1,570 | 1,496 | 1,533 | +1.86% | 14,200 | 70億9215万 | -15.44% | 5.46 | 0.99 |
| 05/30 | 1,485 | 1,513 | 1,456 | 1,505 | +0.8% | 11,900 | 69億6262万 | -17.85% | 5.36 | 0.97 |
| 05/29 | 1,547 | 1,571 | 1,493 | 1,493 | -3.24% | 11,100 | 69億710万 | -19.34% | 5.31 | 0.97 |
| 05/28 | 1,537 | 1,593 | 1,534 | 1,543 | +1.85% | 9,700 | 71億3842万 | -17.44% | 5.49 | 1 |
| 05/27 | 1,574 | 1,574 | 1,500 | 1,515 | -3.75% | 30,400 | 70億888万 | -19.76% | 5.39 | 0.98 |
| 05/24 | 1,594 | 1,598 | 1,571 | 1,574 | -1.99% | 9,100 | 72億8183万 | -17.51% | 5.6 | 1.02 |
| 05/23 | 1,600 | 1,641 | 1,576 | 1,606 | -0.86% | 22,000 | 74億2988万 | -16.61% | 5.72 | 1.04 |
| 05/22 | 1,669 | 1,675 | 1,613 | 1,620 | -2.88% | 11,100 | 74億9464万 | -16.67% | 5.77 | 1.05 |
| 05/21 | 1,728 | 1,743 | 1,668 | 1,668 | -2.63% | 21,400 | 77億1671万 | -14.98% | 5.94 | 1.08 |
| 05/20 | 1,693 | 1,755 | 1,673 | 1,713 | +3.07% | 24,100 | 79億2489万 | -13.4% | 6.1 | 1.11 |
| 05/17 | 1,600 | 1,674 | 1,583 | 1,662 | +4.2% | 41,800 | 76億8895万 | -16.65% | 5.91 | 1.08 |
| 05/16 | 1,600 | 1,669 | 1,554 | 1,595 | -18.37% | 140,700 | 73億7899万 | -20.77% | 5.68 | 1.03 |
| 05/15 | 2,007 | 2,007 | 1,920 | 1,954 | -3.17% | 34,400 | 90億3984万 | -3.79% | 6.95 | 1.26 |
| 05/14 | 2,027 | 2,029 | 1,984 | 2,018 | -0.35% | 16,800 | 93億3592万 | -0.84% | 7.18 | 1.31 |
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 | 671 4/4 | 380 3/21 | 12,000 7/27 | - | - | +7.02% 7/27 | -20.87% 4/25 |
| 2009年 3月期 | 380 4/1 | 210 10/9 | 10,000 7/25 | - | - | +28.47% 1/27 | -33.98% 10/9 |
| 2010年 3月期 | 513 3/26 | 265 4/28 | 6,000 7/27 | - | - | +34.28% 3/1 | -12.73% 12/4 |
| 2011年 3月期 | 520 4/30 | 326 3/16 | 7,700 12/20 | 20億1890万 | 12億6569万 | +11.82% 7/12 | -17.38% 3/16 |
| 2012年 3月期 | 496 7/12 | 350 4/11 4/6 他2件 | 4,000 4/28 | 19億2572万 | 13億5887万 | +11.77% 7/12 | -11.25% 10/5 |
| 2013年 3月期 | 710 3/11 2/13 他4件 | 389 9/3 | 14,800 6/29 | 27億5657万 | 15億1029万 | +20.7% 11/2 | -10.19% 9/3 |
| 2014年 3月期 | 927 1/30 | 640 6/7 4/2 | 27,000 5/7 | 35億9907万 | 24億8480万 | +25.61% 5/9 | -10.28% 2/19 |
| 2015年 3月期 | 756 3/26 | 611 5/23 | 25,300 3/27 | 29億3517万 | 23億7220万 | +5.19% 2/26 | -9.93% 5/20 |
| 2016年 3月期 | 1,007 12/11 | 661 2/12 | 446,400 12/11 | 39億967万 | 25億6633万 | +22.41% 12/10 | -9.86% 4/5 |
| 2017年 3月期 | 1,118 2/20 | 671 6/24 | 19,800 5/10 | 43億4063万 | 26億515万 | +18.46% 2/20 | -5.44% 6/24 |
| 2018年 3月期 | 1,021 3/27 | 873 9/21 9/20 | 11,700 4/6 | 39億6403万 | 33億8942万 | +4.53% 11/29 | -6.23% 9/11 |
| 2019年 3月期 | 1,050 12/3 | 845 12/26 | 8,600 8/10 | 40億7662万 | 32億8071万 | +5.44% 8/10 | -14.39% 12/25 |
| 2020年 3月期 | 954 4/1 | 720 3/13 | 4,400 3/31 | 37億390万 | 27億9540万 | +5.5% 11/11 | -22.14% 4/1 |
| 2021年 3月期 | 834 3/29 | 630 4/7 | 21,400 3/22 | 32億3800万 | 24億4597万 | +9.96% 5/25 | -7.95% 8/3 |
| 2022年 3月期 | 884 3/23 | 640 12/1 | 145,200 3/23 | 34億3213万 | 24億8480万 | +15.87% 3/22 | -6.37% 8/26 |
| 2023年 3月期 | 1,044 3/24 | 614 5/20 | 389,800 3/23 | 48億2988万 | 28億4056万 | +16.63% 12/29 | -6.25% 4/26 |
| 2024年 3月期 | 2,974 2/6 | 779 5/23 5/22 | 1,063,200 8/17 | 137億5869万 | 36億390万 | +75.99% 8/17 | -14.72% 5/22 |
| 最新 | 1,740 2024/10/4 | 11,500 | 80億4980万 | +7.47% 1,619 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/26 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/28 vs 2003/12/26
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/28
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 53%（1.53倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 224%（3.24倍）
- 2024/10/04 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
210円（2008/10/09） - 729%（8.29倍）
1,740円（10/4）