株価チャート
株価
9/17
- 前日 (9/13)
- 2,601
- 始値
- 2,651
- 高値
- 2,651
- 安値
- 2,555
- 終値 -1.19%
- 2,570
- 出来高 +800%
- 1,800
乖離率
- 株価(5日)
移動平均値 - -1.19%
2,601 - 株価(25日)
移動平均値 - -3.09%
2,652 - 出来高(5日)
移動平均値 - +60.71%
1,120
2024/04/18~2024/09/17
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 | ||||||||||
09/17 | 2,651 | 2,651 | 2,555 | 2,570 | -1.19% | 1,800 | 69億4722万 | -3.09% | 5.15 | 0.66 |
09/13 | 2,641 | 2,641 | 2,601 | 2,601 | +0.39% | 200 | 70億3102万 | -1.92% | 5.21 | 0.67 |
09/12 | 2,620 | 2,620 | 2,591 | 2,591 | +0.82% | 1,000 | 70億399万 | -2.12% | 5.19 | 0.67 |
09/11 | 2,624 | 2,624 | 2,570 | 2,570 | -3.85% | 1,700 | 69億4722万 | -2.69% | 5.15 | 0.66 |
09/10 | 2,643 | 2,674 | 2,626 | 2,673 | +1.14% | 900 | 72億2565万 | +1.48% | 5.35 | 0.69 |
09/09 | 2,620 | 2,669 | 2,580 | 2,643 | -2.26% | 1,800 | 71億4455万 | +0.99% | 5.29 | 0.68 |
09/06 | 2,655 | 2,705 | 2,655 | 2,704 | +3.05% | 500 | 73億945万 | +3.32% | 5.41 | 0.7 |
09/05 | 2,630 | 2,673 | 2,624 | 2,624 | -0.83% | 900 | 70億9319万 | +0.04% | 5.25 | 0.68 |
09/04 | 2,725 | 2,725 | 2,639 | 2,646 | -5.16% | 3,300 | 71億5266万 | +0.46% | 5.3 | 0.68 |
09/03 | 2,775 | 2,790 | 2,775 | 2,790 | +0.69% | 2,000 | 75億4192万 | +5.52% | 5.59 | 0.72 |
09/02 | 2,729 | 2,775 | 2,713 | 2,771 | +3.05% | 3,500 | 74億9056万 | +4.61% | 5.55 | 0.71 |
08/30 | 2,655 | 2,690 | 2,655 | 2,689 | +1.51% | 3,900 | 72億6890万 | +1.36% | 5.38 | 0.69 |
08/29 | 2,675 | 2,675 | 2,618 | 2,649 | -1.45% | 2,700 | 71億6077万 | -0.45% | 5.3 | 0.68 |
08/28 | 2,671 | 2,700 | 2,671 | 2,688 | +0.71% | 1,700 | 72億6620万 | +0.6% | 5.38 | 0.69 |
08/27 | 2,622 | 2,670 | 2,621 | 2,669 | +1.99% | 2,300 | 72億1484万 | -0.52% | 5.34 | 0.69 |
08/26 | 2,613 | 2,627 | 2,613 | 2,617 | -0.3% | 2,200 | 70億7427万 | -2.82% | 5.24 | 0.68 |
08/23 | 2,628 | 2,628 | 2,611 | 2,625 | -0.3% | 3,500 | 70億9590万 | -2.92% | 5.26 | 0.68 |
08/22 | 2,639 | 2,639 | 2,633 | 2,633 | +0.8% | 200 | 71億1752万 | -3.02% | 5.27 | 0.68 |
08/21 | 2,629 | 2,648 | 2,612 | 2,612 | -1.43% | 2,400 | 70億6075万 | -4.25% | 5.23 | 0.67 |
08/20 | 2,667 | 2,670 | 2,622 | 2,650 | +1.15% | 1,200 | 71億6348万 | -3.43% | 5.31 | 0.68 |
08/19 | 2,700 | 2,700 | 2,620 | 2,620 | -2.89% | 3,400 | 70億8238万 | -4.93% | 5.25 | 0.68 |
08/16 | 2,695 | 2,698 | 2,659 | 2,698 | +1.43% | 3,600 | 72億9323万 | -2.53% | 5.4 | 0.7 |
08/15 | 2,660 | 2,710 | 2,660 | 2,660 | 0% | 1,100 | 71億9051万 | -4.25% | 5.33 | 0.69 |
08/14 | 2,700 | 2,700 | 2,652 | 2,660 | +0.38% | 800 | 71億9051万 | -4.59% | 5.33 | 0.69 |
08/13 | 2,606 | 2,650 | 2,580 | 2,650 | +3.68% | 8,600 | 71億6348万 | -5.32% | 5.31 | 0.68 |
08/09 | 2,547 | 2,585 | 2,494 | 2,556 | +2.36% | 6,400 | 69億937万 | -9.04% | 5.12 | 0.66 |
08/08 | 2,450 | 2,497 | 2,450 | 2,497 | +2.34% | 3,800 | 67億4989万 | -11.55% | 5 | 0.64 |
08/07 | 2,371 | 2,475 | 2,362 | 2,440 | +2.09% | 7,200 | 65億9580万 | -14.05% | 4.89 | 0.63 |
08/06 | 2,399 | 2,401 | 2,350 | 2,390 | +6.94% | 11,800 | 64億6064万 | -16.35% | 4.79 | 0.62 |
08/05 | 2,510 | 2,555 | 2,235 | 2,235 | -15.98% | 18,200 | 60億4165万 | -22.31% | 4.48 | 0.58 |
08/02 | 2,738 | 2,738 | 2,600 | 2,660 | -6.27% | 8,800 | 71億9051万 | -8.31% | 5.33 | 0.69 |
08/01 | 2,875 | 2,875 | 2,780 | 2,838 | -2.31% | 2,600 | 76億7168万 | -2.41% | 5.68 | 0.73 |
07/31 | 2,958 | 2,958 | 2,850 | 2,905 | -0.1% | 22,600 | 78億5279万 | -0.21% | 5.82 | 0.75 |
07/30 | 2,898 | 2,908 | 2,898 | 2,908 | +0.35% | 300 | 78億6090万 | +0.14% | 5.82 | 0.75 |
07/29 | 2,879 | 2,900 | 2,879 | 2,898 | +0.66% | 400 | 78億3387万 | +0.03% | 5.8 | 0.75 |
07/26 | 2,959 | 2,959 | 2,879 | 2,879 | -0.07% | 2,400 | 77億8251万 | -0.42% | 5.76 | 0.74 |
07/25 | 2,918 | 2,921 | 2,873 | 2,881 | -1.91% | 1,900 | 77億8791万 | -0.17% | 5.77 | 0.74 |
07/24 | 2,981 | 2,981 | 2,931 | 2,937 | -1.01% | 1,200 | 79億3929万 | +1.94% | 5.88 | 0.76 |
07/23 | 2,929 | 2,967 | 2,929 | 2,967 | +2.2% | 700 | 80億2039万 | +3.27% | 5.94 | 0.77 |
07/22 | 2,904 | 2,904 | 2,872 | 2,903 | -0.03% | 1,400 | 78億4738万 | +1.33% | 5.81 | 0.75 |
07/19 | 2,901 | 2,904 | 2,901 | 2,904 | +0.07% | 200 | 78億5009万 | +1.5% | 5.81 | 0.75 |
07/18 | 2,940 | 2,944 | 2,902 | 2,902 | -1.63% | 1,400 | 78億4468万 | +1.65% | 5.81 | 0.75 |
07/17 | 3,010 | 3,010 | 2,950 | 2,950 | -1.67% | 1,300 | 79億7444万 | +3.47% | 5.91 | 0.76 |
07/16 | 2,974 | 3,025 | 2,965 | 3,000 | +0.98% | 8,200 | 81億960万 | +5.49% | 6.01 | 0.77 |
07/12 | 2,950 | 2,971 | 2,949 | 2,971 | +2.45% | 2,600 | 80億3120万 | +4.8% | 5.95 | 0.77 |
07/11 | 2,951 | 2,956 | 2,900 | 2,900 | -1.73% | 2,900 | 78億3928万 | +2.62% | 5.81 | 0.75 |
07/10 | 2,922 | 2,951 | 2,922 | 2,951 | +0.99% | 3,400 | 79億7714万 | +4.61% | 5.91 | 0.76 |
07/09 | 2,940 | 2,949 | 2,922 | 2,922 | 0% | 1,600 | 78億9875万 | +3.87% | 5.85 | 0.75 |
07/08 | 2,929 | 2,949 | 2,921 | 2,922 | -0.24% | 1,000 | 78億9875万 | +4.21% | 5.85 | 0.75 |
07/05 | 2,888 | 2,929 | 2,888 | 2,929 | +1.14% | 800 | 79億1767万 | +4.87% | 5.86 | 0.76 |
07/03 | 2,890 | 2,900 | 2,882 | 2,896 | +0.21% | 1,700 | 78億2846万 | +4.06% | 5.8 | 0.75 |
07/02 | 2,876 | 2,899 | 2,851 | 2,890 | +0.49% | 1,100 | 78億1224万 | +4.07% | 5.79 | 0.75 |
07/01 | 2,898 | 2,898 | 2,871 | 2,876 | -0.48% | 900 | 77億7440万 | +3.79% | 5.76 | 0.74 |
06/28 | 2,855 | 2,896 | 2,855 | 2,890 | +1.3% | 1,300 | 78億1224万 | +4.45% | 5.79 | 0.75 |
06/27 | 2,840 | 2,853 | 2,825 | 2,853 | +0.46% | 1,100 | 77億1222万 | +3.22% | 5.71 | 0.74 |
06/26 | 2,922 | 2,949 | 2,840 | 2,840 | -2.07% | 4,200 | 76億7708万 | +2.79% | 5.69 | 0.73 |
06/25 | 2,730 | 2,950 | 2,730 | 2,900 | +5.96% | 7,900 | 78億3928万 | +5.03% | 5.81 | 0.75 |
06/24 | 2,749 | 2,758 | 2,722 | 2,737 | +0.07% | 1,700 | 73億9865万 | -0.76% | 5.48 | 0.71 |
06/21 | 2,746 | 2,773 | 2,700 | 2,735 | -0.36% | 2,500 | 73億9325万 | -1.01% | 5.48 | 0.71 |
06/20 | 2,745 | 2,775 | 2,736 | 2,745 | -0.18% | 1,900 | 74億2028万 | -0.76% | 5.5 | 0.71 |
06/19 | 2,755 | 2,767 | 2,731 | 2,750 | -0.18% | 700 | 74億3380万 | -0.65% | 5.51 | 0.71 |
06/18 | 2,756 | 2,756 | 2,750 | 2,755 | +0.8% | 1,100 | 74億4731万 | -0.58% | 5.52 | 0.71 |
06/17 | 2,763 | 2,763 | 2,732 | 2,733 | -1.58% | 1,700 | 73億8784万 | -1.41% | 5.47 | 0.71 |
06/13 | 2,787 | 2,787 | 2,752 | 2,777 | -0.36% | 600 | 75億678万 | +0.11% | 5.56 | 0.72 |
06/12 | 2,788 | 2,788 | 2,787 | 2,787 | +0.54% | 200 | 75億3381万 | +0.43% | 5.58 | 0.72 |
06/11 | 2,803 | 2,803 | 2,772 | 2,772 | -0.65% | 2,400 | 74億9327万 | -0.14% | 5.55 | 0.72 |
06/10 | 2,775 | 2,795 | 2,775 | 2,790 | +0.54% | 1,100 | 75億4192万 | +0.43% | 5.59 | 0.72 |
06/07 | 2,777 | 2,777 | 2,775 | 2,775 | -0.14% | 300 | 75億138万 | -0.14% | 5.56 | 0.72 |
06/06 | 2,749 | 2,780 | 2,749 | 2,779 | +1.09% | 1,600 | 75億1219万 | -0.07% | 5.56 | 0.72 |
06/05 | 2,722 | 2,784 | 2,711 | 2,749 | -0.83% | 1,300 | 74億3109万 | -1.22% | 5.5 | 0.71 |
06/04 | 2,760 | 2,772 | 2,726 | 2,772 | +0.43% | 2,700 | 74億9327万 | -0.5% | 5.55 | 0.72 |
06/03 | 2,708 | 2,794 | 2,708 | 2,760 | +2.45% | 4,400 | 74億6083万 | -1.08% | 5.53 | 0.71 |
05/31 | 2,687 | 2,694 | 2,630 | 2,694 | +2.16% | 1,800 | 72億8242万 | -3.65% | 5.39 | 0.7 |
05/30 | 2,659 | 2,662 | 2,575 | 2,637 | -1.53% | 6,300 | 71億2833万 | -5.96% | 5.28 | 0.68 |
05/29 | 2,732 | 2,732 | 2,678 | 2,678 | -2.26% | 1,400 | 72億3916万 | -4.77% | 5.36 | 0.69 |
05/28 | 2,760 | 2,760 | 2,740 | 2,740 | -0.22% | 3,200 | 74億676万 | -2.87% | 5.49 | 0.71 |
05/27 | 2,777 | 2,787 | 2,723 | 2,746 | -1.05% | 4,600 | 74億2298万 | -2.83% | 5.5 | 0.71 |
05/24 | 2,811 | 2,817 | 2,772 | 2,775 | -1.77% | 2,500 | 75億138万 | -1.94% | 5.56 | 0.72 |
05/23 | 2,846 | 2,846 | 2,776 | 2,825 | +0.25% | 4,000 | 76億3654万 | -0.35% | 5.66 | 0.73 |
05/22 | 2,804 | 2,818 | 2,800 | 2,818 | +0.43% | 1,900 | 76億1761万 | -0.7% | 5.64 | 0.73 |
05/21 | 2,826 | 2,847 | 2,803 | 2,806 | -0.67% | 1,400 | 75億8517万 | -1.23% | 5.62 | 0.72 |
05/20 | 2,845 | 2,850 | 2,825 | 2,825 | -0.77% | 1,900 | 76億3654万 | -0.63% | 5.66 | 0.73 |
05/17 | 2,806 | 2,847 | 2,806 | 2,847 | +0.99% | 700 | 76億9601万 | +0.04% | 5.7 | 0.73 |
05/16 | 2,852 | 2,887 | 2,819 | 2,819 | +0.61% | 800 | 76億2032万 | -0.95% | 5.64 | 0.73 |
05/15 | 2,855 | 2,887 | 2,802 | 2,802 | -0.28% | 6,600 | 75億7436万 | -1.62% | 5.61 | 0.72 |
05/14 | 2,780 | 2,810 | 2,770 | 2,810 | +1.08% | 2,300 | 75億9599万 | -1.44% | 5.63 | 0.72 |
05/13 | 2,785 | 2,785 | 2,766 | 2,780 | -0.18% | 1,000 | 75億1489万 | -2.56% | 5.57 | 0.72 |
05/10 | 2,797 | 2,797 | 2,785 | 2,785 | -0.36% | 500 | 75億2841万 | -2.49% | 5.58 | 0.72 |
05/09 | 2,815 | 2,815 | 2,771 | 2,795 | -0.92% | 2,200 | 75億5544万 | -2.2% | 5.6 | 0.72 |
05/08 | 2,813 | 2,822 | 2,813 | 2,821 | +0.21% | 1,000 | 76億2572万 | -1.33% | 5.65 | 0.73 |
05/07 | 2,822 | 2,824 | 2,815 | 2,815 | -0.21% | 1,300 | 76億950万 | -1.54% | 5.64 | 0.73 |
05/02 | 2,813 | 2,848 | 2,813 | 2,821 | +0.21% | 700 | 76億2572万 | -1.4% | 5.65 | 0.73 |
05/01 | 2,813 | 2,815 | 2,813 | 2,815 | -0.67% | 200 | 76億950万 | -1.75% | 5.64 | 0.73 |
04/30 | 2,822 | 2,884 | 2,822 | 2,834 | +0.43% | 600 | 76億6086万 | -1.19% | 5.67 | 0.73 |
04/26 | 2,801 | 2,822 | 2,801 | 2,822 | -2.39% | 600 | 76億2843万 | -1.71% | 5.65 | 0.73 |
04/25 | 2,891 | 2,891 | 2,891 | 2,891 | 0% | 200 | 78億1495万 | +0.59% | 5.79 | 0.75 |
04/24 | 2,857 | 2,891 | 2,857 | 2,891 | -0.21% | 200 | 78億1495万 | +0.66% | 5.79 | 0.75 |
04/22 | 2,890 | 2,897 | 2,849 | 2,897 | +1.68% | 400 | 78億3117万 | +1.08% | 5.8 | 0.75 |
04/19 | 2,890 | 2,890 | 2,791 | 2,849 | -1.72% | 3,000 | 77億141万 | -0.38% | 5.7 | 0.74 |
04/18 | 2,811 | 2,899 | 2,801 | 2,899 | +1.33% | 1,600 | 78億3657万 | +1.58% | 5.8 | 0.75 |
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 | 1,180 2,360 4/4 | 755 1,510 1/18 | 8,800 4,400 5/11 | - | - | +8.05% 7/17 | -20.04% 4/18 |
2009年 3月期 | 817 1,634 4/2 | 440 880 1/26 | 8,800 4,400 2/20 | - | - | +6.81% 1/5 | -26.41% 10/10 |
2010年 3月期 | 705 1,410 7/16 | 415 830 11/12 | 72,200 36,100 11/12 | - | - | +20.66% 6/8 | -25.41% 11/12 |
2011年 3月期 | 570 1,140 3/11 | 365 731 11/11 731 11/9 他4件 | 18,200 9,100 2/14 | 15億4082万 | 9億8666万 | +11.83% 2/21 | -18.04% 3/15 |
2012年 3月期 | 620 1,240 3/12 | 434 867 4/6 | 7,800 3,900 4/5 | 16億7598万 | 11億7183万 | +10.79% 3/12 | -7.28% 5/14 |
2013年 3月期 | 748 1,496 3/21 | 461 921 11/14 | 12,400 6,200 7/27 | 20億2199万 | 12億4482万 | +19.63% 1/22 | -11.6% 4/3 |
2014年 3月期 | 750 1,500 2/28 1,500 1/29 他4件 | 576 1,151 6/7 | 13,200 6,600 7/8 | 20億2740万 | 15億5569万 | +10.37% 1/21 | -12.39% 6/7 |
2015年 3月期 | 944 1,888 8/4 | 675 1,351 4/28 1,350 4/25 | 45,600 22,800 8/4 | 25億5182万 | 18億2601万 | +9.5% 8/4 | -4.35% 10/16 |
2016年 3月期 | 1,835 3,670 12/15 | 836 1,672 4/15 | 146,400 73,200 8/13 | 49億6037万 | 22億5987万 | +42.27% 12/4 | -16.44% 1/21 |
2017年 3月期 | 2,210 2/28 | 1,140 6/24 | 53,500 2/22 | 59億7407万 | 30億8164万 | +24.48% 10/4 | -16.06% 11/18 |
2018年 3月期 | 2,129 6/19 | 1,614 9/14 9/8 | 29,000 12/11 | 57億5511万 | 43億6296万 | +12.69% 12/18 | -14.15% 8/24 |
2019年 3月期 | 1,869 6/15 | 1,326 11/2 | 34,400 11/15 | 50億5228万 | 35億8444万 | +16.35% 11/14 | -13.88% 8/16 |
2020年 3月期 | 2,199 1/20 | 1,081 3/19 3/17 | 82,800 9/27 | 59億4433万 | 29億2215万 | +46.75% 4/20 | -35.46% 3/16 |
2021年 3月期 | 6,820 6/22 | 1,192 4/7 | 284,500 7/2 | 184億3582万 | 32億2221万 | +91.04% 6/2 | -25.13% 7/17 |
2022年 3月期 | 3,390 1/4 | 2,185 2/28 | 90,400 2/24 | 91億6384万 | 59億649万 | +15.77% 12/30 | -23.13% 2/28 |
2023年 3月期 | 2,476 8/1 7/29 | 1,839 12/28 | 82,500 9/30 | 66億9312万 | 49億7118万 | +8.05% 3/9 | -7.44% 10/17 |
2024年 3月期 | 3,000 2/26 | 1,960 5/15 | 51,400 8/29 | 81億960万 | 52億9827万 | +9.36% 2/26 | -2.77% 10/5 |
最新 | 2,570 2024/9/17 | 1,800 | 69億4722万 | -3.09% 2,652 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 88%(1.88倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- 66%(1.66倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -44%(0.56倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/09/17 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
366円(2010/11/11) - 603%(7.03倍)
2,570円(9/17)