株価チャート
株価
9/19
- 前日 (9/18)
- 1,136
- 始値
- 1,145
- 高値
- 1,156
- 安値
- 1,136
- 終値 +1.76%
- 1,156
- 出来高 -33.33%
- 800
乖離率
- 株価（5日）
移動平均値 - +1.85%
1,135 - 株価（25日）
移動平均値 - +2.21%
1,131 - 出来高（5日）
移動平均値 - -25.93%
1,080
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,145 | 1,156 | 1,136 | 1,156 | +1.76% | 800 | 89億120万 | +2.21% | 7.33 | 0.54 |
| 09/18 | 1,140 | 1,141 | 1,136 | 1,136 | -0.18% | 1,200 | 87億4720万 | +0.71% | 7.21 | 0.53 |
| 09/17 | 1,140 | 1,142 | 1,129 | 1,138 | +1.16% | 2,000 | 87億6260万 | +0.98% | 7.22 | 0.53 |
| 09/13 | 1,143 | 1,143 | 1,115 | 1,125 | +0.45% | 800 | 86億6250万 | -0.27% | 7.14 | 0.53 |
| 09/12 | 1,128 | 1,129 | 1,120 | 1,120 | 0% | 600 | 86億2400万 | -0.71% | 7.1 | 0.52 |
| 09/11 | 1,139 | 1,139 | 1,115 | 1,120 | -0.97% | 3,700 | 86億2400万 | -0.88% | 7.1 | 0.52 |
| 09/10 | 1,139 | 1,147 | 1,120 | 1,131 | +0.09% | 2,000 | 87億870万 | +0.18% | 7.17 | 0.53 |
| 09/09 | 1,103 | 1,130 | 1,102 | 1,130 | +1.8% | 3,000 | 87億100万 | +0.44% | 7.17 | 0.53 |
| 09/06 | 1,130 | 1,131 | 1,110 | 1,110 | -0.98% | 2,700 | 85億4700万 | -1.42% | 7.04 | 0.52 |
| 09/05 | 1,128 | 1,128 | 1,121 | 1,121 | -0.71% | 2,700 | 86億3170万 | -0.53% | 7.11 | 0.52 |
| 09/04 | 1,137 | 1,140 | 1,129 | 1,129 | -1.66% | 1,700 | 86億9330万 | 0% | 7.16 | 0.53 |
| 09/03 | 1,147 | 1,148 | 1,135 | 1,148 | +0.09% | 3,100 | 88億3960万 | +1.41% | 7.28 | 0.54 |
| 09/02 | 1,147 | 1,149 | 1,146 | 1,147 | -0.86% | 1,800 | 88億3190万 | +1.24% | 7.27 | 0.54 |
| 08/30 | 1,155 | 1,166 | 1,155 | 1,157 | +0.26% | 1,300 | 89億890万 | +2.12% | 7.34 | 0.54 |
| 08/29 | 1,155 | 1,170 | 1,153 | 1,154 | +0.35% | 1,100 | 88億8580万 | +1.94% | 7.32 | 0.54 |
| 08/28 | 1,135 | 1,150 | 1,135 | 1,150 | +1.32% | 1,800 | 88億5500万 | +1.59% | 7.29 | 0.54 |
| 08/27 | 1,139 | 1,141 | 1,135 | 1,135 | 0% | 500 | 87億3950万 | +0.18% | 7.2 | 0.53 |
| 08/26 | 1,132 | 1,135 | 1,132 | 1,135 | +0.27% | 1,000 | 87億3950万 | +0.09% | 7.2 | 0.53 |
| 08/23 | 1,127 | 1,132 | 1,118 | 1,132 | +1.25% | 2,000 | 87億1640万 | -0.35% | 7.18 | 0.53 |
| 08/22 | 1,128 | 1,129 | 1,118 | 1,118 | -0.89% | 1,200 | 86億860万 | -1.76% | 7.09 | 0.52 |
| 08/21 | 1,130 | 1,130 | 1,118 | 1,128 | -0.18% | 1,000 | 86億8560万 | -1.14% | 7.15 | 0.53 |
| 08/20 | 1,117 | 1,130 | 1,117 | 1,130 | +1.44% | 3,400 | 87億100万 | -1.22% | 7.17 | 0.53 |
| 08/19 | 1,107 | 1,116 | 1,100 | 1,114 | +1.09% | 2,400 | 85億7780万 | -2.79% | 7.07 | 0.52 |
| 08/16 | 1,111 | 1,118 | 1,084 | 1,102 | +0.09% | 6,900 | 84億8540万 | -4.01% | 6.99 | 0.52 |
| 08/15 | 1,099 | 1,112 | 1,077 | 1,101 | +2.23% | 3,700 | 84億7770万 | -4.26% | 6.98 | 0.51 |
| 08/14 | 1,117 | 1,117 | 1,070 | 1,077 | -3.93% | 8,500 | 82億9290万 | -6.51% | 6.83 | 0.5 |
| 08/13 | 1,153 | 1,153 | 1,120 | 1,121 | -2.86% | 2,500 | 86億3170万 | -2.94% | 7.11 | 0.52 |
| 08/09 | 1,160 | 1,162 | 1,130 | 1,154 | +0.52% | 3,700 | 88億8580万 | -0.09% | 7.32 | 0.54 |
| 08/08 | 1,139 | 1,159 | 1,135 | 1,148 | -0.61% | 2,200 | 88億3960万 | -0.52% | 7.28 | 0.54 |
| 08/07 | 1,080 | 1,155 | 1,080 | 1,155 | +5% | 7,900 | 88億9350万 | +0.17% | 7.33 | 0.54 |
| 08/06 | 1,056 | 1,100 | 1,031 | 1,100 | +7% | 9,100 | 84億7000万 | -4.51% | 6.98 | 0.51 |
| 08/05 | 1,083 | 1,083 | 1,010 | 1,028 | -10.3% | 16,800 | 79億1560万 | -10.76% | 6.52 | 0.48 |
| 08/02 | 1,139 | 1,194 | 1,139 | 1,146 | -0.95% | 30,300 | 88億2420万 | -0.87% | 7.27 | 0.54 |
| 08/01 | 1,151 | 1,165 | 1,135 | 1,157 | -0.34% | 5,900 | 89億890万 | +0.26% | 7.34 | 0.54 |
| 07/31 | 1,196 | 1,196 | 1,161 | 1,161 | -3.01% | 2,900 | 89億3970万 | +0.78% | 7.36 | 0.54 |
| 07/30 | 1,189 | 1,197 | 1,180 | 1,197 | +1.1% | 3,700 | 92億1690万 | +4.09% | 7.59 | 0.56 |
| 07/29 | 1,150 | 1,184 | 1,150 | 1,184 | +2.96% | 1,300 | 91億1680万 | +3.32% | 7.51 | 0.55 |
| 07/26 | 1,136 | 1,177 | 1,134 | 1,150 | +1.41% | 4,700 | 88億5500万 | +0.7% | 7.29 | 0.54 |
| 07/25 | 1,146 | 1,146 | 1,130 | 1,134 | -1.39% | 3,400 | 87億3180万 | -0.53% | 7.19 | 0.53 |
| 07/24 | 1,179 | 1,179 | 1,144 | 1,150 | -2.46% | 2,100 | 88億5500万 | +1.05% | 7.29 | 0.54 |
| 07/23 | 1,149 | 1,180 | 1,146 | 1,179 | +2.88% | 3,100 | 90億7830万 | +3.88% | 7.48 | 0.55 |
| 07/22 | 1,187 | 1,187 | 1,143 | 1,146 | -3.7% | 4,900 | 88億2420万 | +1.24% | 7.27 | 0.54 |
| 07/19 | 1,190 | 1,195 | 1,182 | 1,190 | 0% | 1,100 | 91億6300万 | +5.31% | 7.55 | 0.56 |
| 07/18 | 1,195 | 1,199 | 1,186 | 1,190 | -0.42% | 5,000 | 91億6300万 | +5.68% | 7.55 | 0.56 |
| 07/17 | 1,199 | 1,200 | 1,188 | 1,195 | -0.08% | 4,200 | 92億150万 | +6.6% | 7.58 | 0.56 |
| 07/16 | 1,182 | 1,199 | 1,181 | 1,196 | +1.44% | 6,200 | 92億920万 | +7.07% | 7.59 | 0.56 |
| 07/12 | 1,159 | 1,198 | 1,159 | 1,179 | +1.81% | 7,400 | 90億7830万 | +5.83% | 7.48 | 0.55 |
| 07/11 | 1,164 | 1,164 | 1,155 | 1,158 | -0.34% | 3,100 | 89億1660万 | +4.32% | 7.34 | 0.54 |
| 07/10 | 1,135 | 1,169 | 1,135 | 1,162 | +0.69% | 19,300 | 89億4740万 | +4.97% | 7.37 | 0.54 |
| 07/09 | 1,142 | 1,154 | 1,135 | 1,154 | +1.23% | 7,500 | 88億8580万 | +4.43% | 7.32 | 0.54 |
| 07/08 | 1,139 | 1,141 | 1,136 | 1,140 | +0.88% | 3,300 | 87億7800万 | +3.45% | 7.23 | 0.53 |
| 07/05 | 1,141 | 1,142 | 1,130 | 1,130 | +0.44% | 4,600 | 87億100万 | +2.82% | 7.17 | 0.53 |
| 07/04 | 1,125 | 1,125 | 1,120 | 1,125 | -0.44% | 3,300 | 86億6250万 | +2.65% | 7.14 | 0.53 |
| 07/03 | 1,124 | 1,139 | 1,112 | 1,130 | +0.98% | 3,500 | 87億100万 | +3.48% | 7.17 | 0.53 |
| 07/02 | 1,113 | 1,121 | 1,108 | 1,119 | +0.63% | 5,600 | 86億1630万 | +2.85% | 7.1 | 0.52 |
| 07/01 | 1,110 | 1,113 | 1,107 | 1,112 | +0.27% | 1,900 | 85億6240万 | +2.39% | 7.05 | 0.52 |
| 06/28 | 1,105 | 1,112 | 1,103 | 1,109 | +0.36% | 1,600 | 85億3930万 | +2.4% | 7.03 | 0.52 |
| 06/27 | 1,110 | 1,110 | 1,102 | 1,105 | +0.18% | 1,600 | 85億850万 | +2.13% | 7.01 | 0.52 |
| 06/26 | 1,109 | 1,120 | 1,101 | 1,103 | -0.54% | 3,300 | 84億9310万 | +2.04% | 7 | 0.52 |
| 06/25 | 1,100 | 1,109 | 1,099 | 1,109 | +0.91% | 3,900 | 85億3930万 | +2.59% | 7.03 | 0.52 |
| 06/24 | 1,090 | 1,100 | 1,080 | 1,099 | +0.83% | 3,000 | 84億6230万 | +1.67% | 6.97 | 0.51 |
| 06/21 | 1,085 | 1,092 | 1,084 | 1,090 | +0.46% | 1,400 | 83億9300万 | +0.93% | 6.91 | 0.51 |
| 06/20 | 1,088 | 1,097 | 1,083 | 1,085 | -0.37% | 2,000 | 83億5450万 | +0.65% | 6.88 | 0.51 |
| 06/19 | 1,085 | 1,095 | 1,085 | 1,089 | -0.18% | 1,800 | 83億8530万 | +1.02% | 6.91 | 0.51 |
| 06/18 | 1,100 | 1,100 | 1,090 | 1,091 | 0% | 1,800 | 84億70万 | +1.3% | 6.92 | 0.51 |
| 06/17 | 1,103 | 1,103 | 1,085 | 1,091 | +0.37% | 2,400 | 84億70万 | +1.02% | 6.92 | 0.51 |
| 06/14 | 1,099 | 1,099 | 1,082 | 1,087 | -0.28% | 1,800 | 83億6990万 | +0.37% | 6.89 | 0.51 |
| 06/13 | 1,081 | 1,098 | 1,081 | 1,090 | +0.93% | 1,200 | 83億9300万 | +0.28% | 6.91 | 0.51 |
| 06/12 | 1,107 | 1,107 | 1,053 | 1,080 | -1.64% | 8,000 | 83億1600万 | -1.01% | 6.85 | 0.51 |
| 06/11 | 1,110 | 1,110 | 1,097 | 1,098 | -0.45% | 3,000 | 84億5460万 | +0.27% | 6.96 | 0.51 |
| 06/10 | 1,084 | 1,108 | 1,084 | 1,103 | +0.27% | 4,600 | 84億9310万 | +0.27% | 7 | 0.52 |
| 06/07 | 1,081 | 1,100 | 1,075 | 1,100 | +2.04% | 2,500 | 84億7000万 | -0.36% | 6.98 | 0.51 |
| 06/06 | 1,106 | 1,106 | 1,078 | 1,078 | -2% | 5,000 | 83億60万 | -3.06% | 6.84 | 0.5 |
| 06/05 | 1,104 | 1,104 | 1,094 | 1,100 | +0.27% | 5,200 | 84億7000万 | -1.79% | 6.98 | 0.51 |
| 06/04 | 1,075 | 1,112 | 1,073 | 1,097 | +2.91% | 9,000 | 84億4690万 | -2.49% | 6.96 | 0.51 |
| 06/03 | 1,046 | 1,073 | 1,044 | 1,066 | +2.6% | 7,400 | 82億820万 | -5.58% | 6.76 | 0.5 |
| 05/31 | 1,030 | 1,039 | 1,022 | 1,039 | +1.27% | 5,000 | 80億30万 | -8.54% | 6.59 | 0.49 |
| 05/30 | 1,033 | 1,035 | 1,020 | 1,026 | -0.77% | 6,500 | 79億20万 | -10.39% | 6.51 | 0.48 |
| 05/29 | 1,061 | 1,061 | 1,034 | 1,034 | -2.45% | 6,400 | 79億6180万 | -10.32% | 6.56 | 0.48 |
| 05/28 | 1,057 | 1,063 | 1,055 | 1,060 | +0.28% | 4,200 | 81億6200万 | -8.54% | 6.72 | 0.5 |
| 05/27 | 1,065 | 1,070 | 1,053 | 1,057 | -0.94% | 4,400 | 81億3890万 | -9.27% | 6.7 | 0.49 |
| 05/24 | 1,090 | 1,090 | 1,067 | 1,067 | -0.93% | 29,900 | 82億1590万 | -8.8% | 6.77 | 0.5 |
| 05/23 | 1,100 | 1,100 | 1,077 | 1,077 | -2.8% | 9,500 | 82億9290万 | -8.42% | 6.83 | 0.5 |
| 05/22 | 1,103 | 1,116 | 1,100 | 1,108 | +0.45% | 4,500 | 85億3160万 | -6.26% | 7.03 | 0.52 |
| 05/21 | 1,080 | 1,110 | 1,077 | 1,103 | +2.89% | 12,700 | 84億9310万 | -7% | 7 | 0.52 |
| 05/20 | 1,050 | 1,074 | 1,030 | 1,072 | +2.39% | 12,600 | 82億5440万 | -9.99% | 6.8 | 0.5 |
| 05/17 | 1,065 | 1,077 | 1,046 | 1,047 | -3.06% | 12,200 | 80億6190万 | -12.6% | 6.64 | 0.49 |
| 05/16 | 1,084 | 1,084 | 1,063 | 1,080 | +1.31% | 16,400 | 83億1600万 | -10.37% | 6.85 | 0.51 |
| 05/15 | 1,053 | 1,083 | 1,050 | 1,066 | -9.12% | 51,600 | 82億820万 | -11.9% | 6.76 | 0.5 |
| 05/14 | 1,179 | 1,193 | 1,170 | 1,173 | -0.51% | 23,900 | 90億3210万 | -3.38% | 7.44 | 0.55 |
| 05/13 | 1,191 | 1,212 | 1,179 | 1,179 | -0.17% | 12,400 | 90億7830万 | -2.72% | 7.48 | 0.55 |
| 05/10 | 1,196 | 1,196 | 1,181 | 1,181 | +0.17% | 13,000 | 90億9370万 | -2.48% | 7.49 | 0.55 |
| 05/09 | 1,190 | 1,190 | 1,170 | 1,179 | -0.92% | 11,500 | 90億7830万 | -2.4% | 7.48 | 0.55 |
| 05/08 | 1,214 | 1,214 | 1,184 | 1,190 | -2.06% | 30,900 | 91億6300万 | -1.49% | 7.55 | 0.56 |
| 05/07 | 1,227 | 1,229 | 1,209 | 1,215 | -0.16% | 15,700 | 93億5550万 | +0.66% | 7.71 | 0.57 |
| 05/02 | 1,251 | 1,270 | 1,209 | 1,217 | -6.38% | 118,600 | 93億7090万 | +0.91% | 7.72 | 0.57 |
| 05/01 | 1,275 | 1,300 | 1,250 | 1,300 | +1.96% | 23,900 | 100億1000万 | +7.88% | 8.25 | 0.61 |
| 04/30 | 1,236 | 1,275 | 1,236 | 1,275 | +4.77% | 14,100 | 98億1750万 | +6.16% | 8.09 | 0.6 |
| 04/26 | 1,196 | 1,217 | 1,196 | 1,217 | +1.84% | 2,500 | 93億7090万 | +1.5% | 7.72 | 0.57 |
| 04/25 | 1,223 | 1,241 | 1,195 | 1,195 | -4.02% | 20,000 | 92億150万 | -0.25% | 7.58 | 0.56 |
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 | 929 4/25 | 750 1/23 | 9,500 7/10 5/18 | - | - | +6.69% 7/17 | -11.27% 1/23 |
| 2009年 3月期 | 830 7/17 4/14 | 562 12/9 | 12,500 7/10 | - | - | +16.8% 4/9 | -13.07% 12/8 |
| 2010年 3月期 | 904 7/17 | 700 11/19 | 15,000 3/15 | - | - | +15.47% 7/8 | -10.82% 9/4 |
| 2011年 3月期 | 820 7/26 7/23 他3件 | 705 5/26 | 13,500 7/9 | 63億1400万 | 54億2850万 | +9.6% 7/8 | -7.2% 9/24 |
| 2012年 3月期 | 905 12/16 | 705 5/2 | 12,500 7/8 | 69億6850万 | 54億2850万 | +12.02% 12/16 | -7.85% 6/5 |
| 2013年 3月期 | 849 3/11 | 712 9/12 | 12,500 7/10 | 65億3730万 | 54億8240万 | +4.79% 7/9 | -5.46% 6/27 |
| 2014年 3月期 | 798 5/10 5/9 他2件 | 670 6/20 | 14,900 7/10 | 61億4460万 | 51億5900万 | +3.79% 1/29 | -6.08% 11/29 |
| 2015年 3月期 | 829 3/19 | 669 5/14 | 16,400 7/10 | 63億8330万 | 51億5130万 | +6.83% 3/18 | -7.16% 4/1 |
| 2016年 3月期 | 799 12/16 | 720 8/25 | 23,700 3/28 | 61億5230万 | 55億4400万 | +5.1% 7/15 | -4.39% 8/24 |
| 2017年 3月期 | 1,934 2/17 | 741 4/5 4/4 他2件 | 188,100 2/13 | 148億9180万 | 57億570万 | +33.57% 2/17 | -13.66% 4/6 |
| 2018年 3月期 | 1,640 4/25 | 1,077 9/6 | 96,900 5/12 | 126億2800万 | 82億9290万 | +10.77% 1/26 | -20.83% 5/12 |
| 2019年 3月期 | 1,769 8/2 | 997 3/29 12/25 | 128,300 8/2 | 136億2130万 | 76億7690万 | +17.72% 8/6 | -18.87% 11/16 |
| 2020年 3月期 | 1,002 4/2 | 611 3/17 | 29,900 5/16 | 77億1540万 | 47億470万 | +17.17% 7/16 | -15.66% 3/13 |
| 2021年 3月期 | 927 3/29 | 624 4/3 | 20,100 3/29 | 71億3790万 | 48億480万 | +7.21% 5/12 | -5.03% 4/20 |
| 2022年 3月期 | 883 5/7 4/9 | 820 1/4 5/28 他2件 | 19,800 7/9 | 67億9910万 | 63億1400万 | +2.32% 6/24 | -3.12% 5/21 |
| 2023年 3月期 | 930 11/2 | 810 3/30 | 77,400 2/2 | 71億6100万 | 62億3700万 | +5.51% 11/2 | -5.39% 2/7 |
| 2024年 3月期 | 1,377 2/2 | 826 4/5 | 217,200 11/6 | 106億290万 | 63億6020万 | +22.66% 2/1 | -6.49% 2/15 |
| 最新 | 1,156 2024/9/19 | 800 | 89億120万 | +2.21% 1,131 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/26
- 5%（1.05倍）
- 2003/12/25 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/29 vs 2003/12/25
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/29
- 10%（1.1倍）
- 2006/12/28 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/26 vs 2006/12/28
- -3%（0.97倍）
- 2008/12/26 vs 2007/12/26
- -32%（0.68倍）
- 2009/12/29 vs 2008/12/26
- 33%（1.33倍）
- 2010/12/28 vs 2009/12/29
- -2%（0.98倍）
- 2011/12/29 vs 2010/12/28
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/29
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/09/19 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
477円（2000/09/27） - 142%（2.42倍）
1,156円（9/19）