株価チャート
株価
9/18
- 前日 (9/17)
- 1,964
- 始値
- 1,960
- 高値
- 1,965
- 安値
- 1,960
- 終値 ±0%
- 1,964
- 出来高 +41.67%
- 5,100
乖離率
- 株価（5日）
移動平均値 - -0.1%
1,966 - 株価（25日）
移動平均値 - +0.72%
1,950 - 出来高（5日）
移動平均値 - +34.21%
3,800
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 | 1,960 | 1,965 | 1,960 | 1,964 | 0% | 5,100 | 118億30万 | +0.72% | 13.74 | 1.22 |
| 09/17 | 1,962 | 1,968 | 1,961 | 1,964 | -0.25% | 3,600 | 118億30万 | +0.77% | 13.74 | 1.22 |
| 09/13 | 1,965 | 1,969 | 1,961 | 1,969 | +0.15% | 3,600 | 118億3034万 | +1.13% | 13.77 | 1.22 |
| 09/12 | 1,968 | 1,972 | 1,965 | 1,966 | -0.05% | 3,100 | 118億1231万 | +1.08% | 13.75 | 1.22 |
| 09/11 | 1,975 | 1,975 | 1,965 | 1,967 | -0.51% | 3,600 | 118億1832万 | +1.29% | 13.76 | 1.22 |
| 09/10 | 1,972 | 1,977 | 1,965 | 1,977 | +0.36% | 5,600 | 118億7840万 | +1.91% | 13.83 | 1.23 |
| 09/09 | 1,963 | 1,970 | 1,960 | 1,970 | +0.25% | 5,100 | 118億3635万 | +1.76% | 13.78 | 1.22 |
| 09/06 | 1,965 | 1,973 | 1,963 | 1,965 | +0.1% | 5,000 | 118億630万 | +1.6% | 13.74 | 1.22 |
| 09/05 | 1,978 | 1,978 | 1,963 | 1,963 | -0.1% | 19,400 | 117億9429万 | +1.6% | 13.73 | 1.22 |
| 09/04 | 1,962 | 1,976 | 1,955 | 1,965 | +0.15% | 8,400 | 118億630万 | +1.81% | 13.74 | 1.22 |
| 09/03 | 1,964 | 1,967 | 1,952 | 1,962 | 0% | 9,800 | 117億8828万 | +1.76% | 13.72 | 1.22 |
| 09/02 | 1,959 | 1,962 | 1,949 | 1,962 | +0.56% | 20,500 | 117億8828万 | +1.82% | 13.72 | 1.22 |
| 08/30 | 1,943 | 1,955 | 1,942 | 1,951 | +0.41% | 2,700 | 117億2219万 | +1.3% | 13.64 | 1.21 |
| 08/29 | 1,950 | 1,950 | 1,943 | 1,943 | -0.26% | 4,300 | 116億7412万 | +0.88% | 13.59 | 1.21 |
| 08/28 | 1,940 | 1,950 | 1,938 | 1,948 | 0% | 2,200 | 117億416万 | +1.14% | 13.62 | 1.21 |
| 08/27 | 1,935 | 1,948 | 1,935 | 1,948 | +0.88% | 2,700 | 117億416万 | +1.14% | 13.62 | 1.21 |
| 08/26 | 1,945 | 1,945 | 1,930 | 1,931 | -0.1% | 4,300 | 116億202万 | +0.26% | 13.5 | 1.2 |
| 08/23 | 1,936 | 1,938 | 1,933 | 1,933 | -0.15% | 1,300 | 116億1404万 | +0.31% | 13.52 | 1.2 |
| 08/22 | 1,934 | 1,943 | 1,932 | 1,936 | +0.1% | 1,800 | 116億3206万 | +0.41% | 13.54 | 1.2 |
| 08/21 | 1,931 | 1,943 | 1,931 | 1,934 | +0.21% | 1,100 | 116億2005万 | +0.31% | 13.53 | 1.2 |
| 08/20 | 1,941 | 1,944 | 1,930 | 1,930 | -0.16% | 2,100 | 115億9601万 | +0.1% | 13.5 | 1.2 |
| 08/19 | 1,937 | 1,944 | 1,933 | 1,933 | +0.05% | 2,300 | 116億1404万 | +0.21% | 13.52 | 1.2 |
| 08/16 | 1,930 | 1,938 | 1,925 | 1,932 | +0.47% | 2,100 | 116億803万 | +0.16% | 13.51 | 1.2 |
| 08/15 | 1,923 | 1,925 | 1,922 | 1,923 | 0% | 1,500 | 115億5396万 | -0.36% | 13.45 | 1.19 |
| 08/14 | 1,924 | 1,928 | 1,920 | 1,923 | 0% | 1,500 | 115億5396万 | -0.41% | 13.45 | 1.19 |
| 08/13 | 1,927 | 1,927 | 1,917 | 1,923 | +0.63% | 2,800 | 115億5396万 | -0.41% | 13.45 | 1.19 |
| 08/09 | 1,920 | 1,920 | 1,911 | 1,911 | -0.31% | 2,700 | 114億8186万 | -1.09% | 13.36 | 1.19 |
| 08/08 | 1,910 | 1,924 | 1,907 | 1,917 | +0.16% | 2,500 | 115億1791万 | -0.88% | 13.41 | 1.19 |
| 08/07 | 1,916 | 1,922 | 1,906 | 1,914 | +0.53% | 3,000 | 114億9988万 | -1.09% | 13.39 | 1.19 |
| 08/06 | 1,888 | 1,920 | 1,888 | 1,904 | +1.01% | 4,800 | 114億3980万 | -1.65% | 13.32 | 1.18 |
| 08/05 | 1,900 | 1,902 | 1,885 | 1,885 | -1% | 17,300 | 113億2564万 | -2.73% | 13.18 | 1.17 |
| 08/02 | 1,913 | 1,922 | 1,904 | 1,904 | -0.88% | 9,500 | 114億3980万 | -1.86% | 13.32 | 1.18 |
| 08/01 | 1,921 | 1,925 | 1,915 | 1,921 | 0% | 3,800 | 115億4194万 | -1.08% | 13.43 | 1.19 |
| 07/31 | 1,921 | 1,925 | 1,905 | 1,921 | +0.95% | 9,000 | 115億4194万 | -1.08% | 13.43 | 1.19 |
| 07/30 | 1,945 | 1,946 | 1,903 | 1,903 | -2.26% | 22,600 | 114億3379万 | -2.01% | 13.31 | 1.18 |
| 07/29 | 1,946 | 1,951 | 1,946 | 1,947 | +0.1% | 1,500 | 116億9816万 | +0.21% | 13.62 | 1.21 |
| 07/26 | 1,946 | 1,950 | 1,945 | 1,945 | 0% | 1,500 | 116億8614万 | +0.1% | 13.6 | 1.21 |
| 07/25 | 1,946 | 1,951 | 1,943 | 1,945 | 0% | 4,600 | 116億8614万 | +0.15% | 13.6 | 1.21 |
| 07/24 | 1,951 | 1,955 | 1,945 | 1,945 | -0.31% | 3,100 | 116億8614万 | +0.21% | 13.6 | 1.21 |
| 07/23 | 1,950 | 1,954 | 1,945 | 1,951 | +0.05% | 3,300 | 117億2219万 | +0.57% | 13.64 | 1.21 |
| 07/22 | 1,951 | 1,951 | 1,946 | 1,950 | +0.21% | 1,500 | 117億1618万 | +0.62% | 13.64 | 1.21 |
| 07/19 | 1,949 | 1,951 | 1,946 | 1,946 | -0.21% | 1,600 | 116億9215万 | +0.46% | 13.61 | 1.21 |
| 07/18 | 1,942 | 1,950 | 1,942 | 1,950 | +0.41% | 3,000 | 117億1618万 | +0.78% | 13.64 | 1.21 |
| 07/17 | 1,941 | 1,946 | 1,940 | 1,942 | 0% | 2,500 | 116億6811万 | +0.41% | 13.58 | 1.21 |
| 07/16 | 1,941 | 1,944 | 1,940 | 1,942 | +0.1% | 2,800 | 116億6811万 | +0.47% | 13.58 | 1.21 |
| 07/12 | 1,942 | 1,949 | 1,940 | 1,940 | -0.1% | 2,800 | 116億5610万 | +0.41% | 13.57 | 1.21 |
| 07/11 | 1,948 | 1,949 | 1,942 | 1,942 | -0.15% | 2,800 | 116億6811万 | +0.57% | 13.58 | 1.21 |
| 07/10 | 1,947 | 1,949 | 1,945 | 1,945 | -0.1% | 2,200 | 116億8614万 | +0.78% | 13.6 | 1.21 |
| 07/09 | 1,945 | 1,949 | 1,940 | 1,947 | +0.05% | 3,400 | 116億9816万 | +0.99% | 13.62 | 1.21 |
| 07/08 | 1,947 | 1,950 | 1,946 | 1,946 | 0% | 2,400 | 116億9215万 | +0.99% | 13.61 | 1.21 |
| 07/05 | 1,946 | 1,949 | 1,945 | 1,946 | 0% | 1,000 | 116億9215万 | +1.04% | 13.61 | 1.21 |
| 07/04 | 1,950 | 1,950 | 1,946 | 1,946 | -0.1% | 2,300 | 116億9215万 | +1.14% | 13.61 | 1.21 |
| 07/03 | 1,950 | 1,950 | 1,946 | 1,948 | 0% | 3,200 | 117億416万 | +1.3% | 13.62 | 1.21 |
| 07/02 | 1,949 | 1,949 | 1,945 | 1,948 | 0% | 2,400 | 117億416万 | +1.41% | 13.62 | 1.21 |
| 07/01 | 1,947 | 1,948 | 1,943 | 1,948 | +0.67% | 3,200 | 117億416万 | +1.46% | 13.62 | 1.21 |
| 06/28 | 1,940 | 1,944 | 1,935 | 1,935 | -0.21% | 2,200 | 116億2606万 | +0.89% | 13.53 | 1.2 |
| 06/27 | 1,934 | 1,941 | 1,934 | 1,939 | +0.41% | 2,100 | 116億5009万 | +1.15% | 13.56 | 1.2 |
| 06/26 | 1,937 | 1,940 | 1,928 | 1,931 | +0.05% | 3,700 | 116億202万 | +0.78% | 13.5 | 1.2 |
| 06/25 | 1,946 | 1,946 | 1,930 | 1,930 | +0.05% | 5,200 | 115億9601万 | +0.78% | 13.5 | 1.2 |
| 06/24 | 1,933 | 1,933 | 1,928 | 1,929 | 0% | 1,800 | 115億9001万 | +0.78% | 13.49 | 1.2 |
| 06/21 | 1,923 | 1,929 | 1,921 | 1,929 | +0.31% | 1,600 | 115億9001万 | +0.84% | 13.49 | 1.2 |
| 06/20 | 1,930 | 1,930 | 1,917 | 1,923 | -0.1% | 2,000 | 115億5396万 | +0.58% | 13.45 | 1.19 |
| 06/19 | 1,922 | 1,927 | 1,921 | 1,925 | +0.47% | 900 | 115億6597万 | +0.73% | 13.46 | 1.2 |
| 06/18 | 1,915 | 1,924 | 1,913 | 1,916 | +0.21% | 6,900 | 115億1190万 | +0.26% | 13.4 | 1.19 |
| 06/17 | 1,912 | 1,916 | 1,912 | 1,912 | 0% | 1,900 | 114億8786万 | +0.05% | 13.37 | 1.19 |
| 06/14 | 1,912 | 1,916 | 1,910 | 1,912 | -0.05% | 2,600 | 114億8786万 | +0.1% | 13.37 | 1.19 |
| 06/13 | 1,917 | 1,917 | 1,912 | 1,913 | -0.21% | 1,000 | 114億9387万 | +0.16% | 13.38 | 1.19 |
| 06/12 | 1,917 | 1,918 | 1,912 | 1,917 | +0.16% | 1,500 | 115億1791万 | +0.37% | 13.41 | 1.19 |
| 06/11 | 1,913 | 1,914 | 1,910 | 1,914 | +0.37% | 1,500 | 114億9988万 | +0.21% | 13.39 | 1.19 |
| 06/10 | 1,916 | 1,919 | 1,907 | 1,907 | -0.47% | 8,400 | 114億5782万 | -0.1% | 13.34 | 1.18 |
| 06/07 | 1,919 | 1,919 | 1,914 | 1,916 | -0.05% | 3,400 | 115億1190万 | +0.37% | 13.4 | 1.19 |
| 06/06 | 1,915 | 1,918 | 1,914 | 1,917 | +0.1% | 2,300 | 115億1791万 | +0.42% | 13.41 | 1.19 |
| 06/05 | 1,914 | 1,919 | 1,914 | 1,915 | +0.05% | 1,200 | 115億589万 | +0.37% | 13.39 | 1.19 |
| 06/04 | 1,914 | 1,914 | 1,911 | 1,914 | 0% | 2,400 | 114億9988万 | +0.31% | 13.39 | 1.19 |
| 06/03 | 1,914 | 1,914 | 1,911 | 1,914 | +0.21% | 3,300 | 114億9988万 | +0.37% | 13.39 | 1.19 |
| 05/31 | 1,907 | 1,910 | 1,905 | 1,910 | 0% | 2,400 | 114億7585万 | +0.16% | 13.36 | 1.19 |
| 05/30 | 1,910 | 1,910 | 1,905 | 1,910 | 0% | 2,700 | 114億7585万 | +0.16% | 13.36 | 1.19 |
| 05/29 | 1,907 | 1,912 | 1,906 | 1,910 | +0.16% | 4,200 | 114億7585万 | +0.16% | 13.36 | 1.19 |
| 05/28 | 1,906 | 1,910 | 1,906 | 1,907 | +0.05% | 1,700 | 114億5782万 | +0.05% | 13.34 | 1.18 |
| 05/27 | 1,910 | 1,910 | 1,906 | 1,906 | -0.05% | 1,900 | 114億5181万 | -0.05% | 13.33 | 1.18 |
| 05/24 | 1,907 | 1,912 | 1,907 | 1,907 | +0.05% | 1,600 | 114億5782万 | 0% | 13.34 | 1.18 |
| 05/23 | 1,906 | 1,911 | 1,905 | 1,906 | +0.05% | 1,100 | 114億5181万 | 0% | 13.33 | 1.18 |
| 05/22 | 1,905 | 1,912 | 1,905 | 1,905 | -0.21% | 1,700 | 114億4581万 | -0.05% | 13.32 | 1.18 |
| 05/21 | 1,910 | 1,912 | 1,900 | 1,909 | -0.05% | 5,400 | 114億6984万 | +0.16% | 13.35 | 1.19 |
| 05/20 | 1,909 | 1,911 | 1,906 | 1,910 | +0.05% | 1,400 | 114億7585万 | +0.16% | 13.36 | 1.19 |
| 05/17 | 1,906 | 1,910 | 1,904 | 1,909 | +0.16% | 1,500 | 114億6984万 | +0.1% | 13.35 | 1.19 |
| 05/16 | 1,905 | 1,910 | 1,903 | 1,906 | -0.16% | 1,100 | 114億5181万 | -0.05% | 13.33 | 1.18 |
| 05/15 | 1,911 | 1,913 | 1,905 | 1,909 | -0.1% | 2,900 | 114億6984万 | +0.1% | 13.35 | 1.19 |
| 05/14 | 1,906 | 1,911 | 1,900 | 1,911 | +0.31% | 8,800 | 114億8186万 | +0.16% | 13.36 | 1.19 |
| 05/13 | 1,910 | 1,911 | 1,904 | 1,905 | -0.26% | 2,200 | 114億4581万 | -0.16% | 13.32 | 1.18 |
| 05/10 | 1,908 | 1,910 | 1,902 | 1,910 | +0.1% | 10,300 | 114億7585万 | +0.05% | 13.36 | 1.19 |
| 05/09 | 1,909 | 1,909 | 1,903 | 1,908 | 0% | 2,800 | 114億6383万 | -0.05% | 13.34 | 1.19 |
| 05/08 | 1,908 | 1,909 | 1,904 | 1,908 | 0% | 4,400 | 114億6383万 | -0.05% | 13.34 | 1.19 |
| 05/07 | 1,909 | 1,909 | 1,905 | 1,908 | +0.1% | 4,200 | 114億6383万 | -0.1% | 13.34 | 1.19 |
| 05/02 | 1,905 | 1,908 | 1,904 | 1,906 | +0.11% | 3,400 | 114億5181万 | -0.26% | 13.33 | 1.18 |
| 05/01 | 1,907 | 1,907 | 1,901 | 1,904 | -0.05% | 3,400 | 114億3980万 | -0.47% | 13.32 | 1.18 |
| 04/30 | 1,900 | 1,907 | 1,899 | 1,905 | +0.37% | 3,800 | 114億4581万 | -0.52% | 13.32 | 1.18 |
| 04/26 | 1,902 | 1,908 | 1,898 | 1,898 | -0.42% | 16,500 | 114億375万 | -0.94% | 13.27 | 1.18 |
| 04/25 | 1,905 | 1,909 | 1,905 | 1,906 | +0.16% | 2,200 | 114億5181万 | -0.63% | 13.33 | 1.18 |
| 04/24 | 1,907 | 1,911 | 1,900 | 1,903 | -0.21% | 6,800 | 114億3379万 | -0.89% | 13.31 | 1.18 |
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 | |
| 2015年 3月期 | 1,839 3/5 3/4 | 1,603 12/22 | 610,600 12/18 | 110億4926万 | 96億3130万 | +3.76% 3/4 | -5.45% 4/1 |
| 2016年 3月期 | 1,820 12/7 | 1,527 2/12 | 99,600 7/22 | 109億3510万 | 91億7467万 | +6.64% 7/24 | -7.9% 1/21 |
| 2017年 3月期 | 1,850 3/28 3/27 他2件 | 1,440 6/24 | 133,700 12/29 | 111億1535万 | 86億5195万 | +9.78% 11/21 | -7.02% 6/24 |
| 2018年 3月期 | 2,299 1/22 | 1,734 4/10 4/7 他2件 | 49,200 9/26 | 138億1308万 | 104億1839万 | +9.02% 1/23 | -6.75% 4/4 4/2 |
| 2019年 3月期 | 2,035 5/9 | 1,550 12/25 | 33,000 9/25 | 122億2689万 | 93億1286万 | +5.26% 3/22 | -12.76% 12/25 |
| 2020年 3月期 | 2,105 9/18 | 1,509 3/13 | 32,800 10/30 | 126億4747万 | 90億6652万 | +9.32% 3/27 | -17.18% 3/13 |
| 2021年 3月期 | 2,434 9/28 | 1,674 4/6 4/3 | 41,900 9/29 | 146億2420万 | 100億5789万 | +7.23% 9/23 | -9.71% 10/2 |
| 2022年 3月期 | 2,038 6/28 | 1,849 3/11 | 55,500 8/10 | 122億4491万 | 111億934万 | +3.43% 6/28 | -3.33% 10/5 10/4 |
| 2023年 3月期 | 1,950 3/1 | 1,839 3/30 | 35,500 10/21 | 117億1618万 | 110億4926万 | +2.71% 5/9 | -2.88% 10/4 |
| 2024年 3月期 | 2,082 9/26 | 1,874 10/24 | 47,300 9/28 | 125億928万 | 112億5955万 | +2.77% 9/25 | -5.3% 10/4 |
| 最新 | 1,964 2024/9/18 | 5,100 | 118億30万 | +0.72% 1,950 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/09/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
1,440円（2016/06/24） - 36%（1.36倍）
1,964円（9/18）