株価チャート
株価
9/18
- 前日 (9/17)
- 1,034
- 始値
- 1,036
- 高値
- 1,059
- 安値
- 1,036
- 終値 +2.42%
- 1,059
- 出来高 -39.6%
- 15,100
乖離率
- 株価（5日）
移動平均値 - +2.42%
1,034 - 株価（25日）
移動平均値 - -0.19%
1,061 - 出来高（5日）
移動平均値 - -32.41%
22,340
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 | 1,036 | 1,059 | 1,036 | 1,059 | +2.42% | 15,100 | 209億348万 | -0.19% | 10.12 | 1.73 |
| 09/17 | 1,035 | 1,054 | 1,024 | 1,034 | 0% | 25,000 | 204億1001万 | -2.36% | 9.88 | 1.69 |
| 09/13 | 1,040 | 1,042 | 1,028 | 1,034 | 0% | 22,400 | 204億1001万 | -2.18% | 9.88 | 1.69 |
| 09/12 | 1,016 | 1,056 | 1,016 | 1,034 | +2.38% | 22,000 | 204億1001万 | -1.9% | 9.88 | 1.69 |
| 09/11 | 1,050 | 1,050 | 1,003 | 1,010 | -4.81% | 27,200 | 199億3627万 | -3.9% | 9.65 | 1.65 |
| 09/10 | 1,075 | 1,075 | 1,060 | 1,061 | -1.39% | 6,300 | 209億4296万 | +1.24% | 10.14 | 1.74 |
| 09/09 | 1,050 | 1,088 | 1,046 | 1,076 | +0.94% | 18,900 | 212億3904万 | +3.36% | 10.28 | 1.76 |
| 09/06 | 1,073 | 1,087 | 1,060 | 1,066 | +0.47% | 27,300 | 210億4165万 | +2.3% | 10.19 | 1.74 |
| 09/05 | 1,066 | 1,086 | 1,051 | 1,061 | +0.09% | 19,500 | 209億4296万 | +1.43% | 10.14 | 1.74 |
| 09/04 | 1,067 | 1,084 | 1,054 | 1,060 | -3.37% | 24,500 | 209億2322万 | +0.76% | 10.13 | 1.73 |
| 09/03 | 1,075 | 1,102 | 1,075 | 1,097 | +1.86% | 11,400 | 216億5356万 | +3.78% | 10.48 | 1.79 |
| 09/02 | 1,100 | 1,100 | 1,065 | 1,077 | -1.1% | 16,300 | 212億5878万 | +1.32% | 10.29 | 1.76 |
| 08/30 | 1,080 | 1,089 | 1,065 | 1,089 | +1.21% | 13,000 | 214億9564万 | +1.97% | 10.41 | 1.78 |
| 08/29 | 1,078 | 1,089 | 1,069 | 1,076 | -0.83% | 13,900 | 212億3904万 | +0.28% | 10.28 | 1.76 |
| 08/28 | 1,109 | 1,109 | 1,081 | 1,085 | -1.81% | 20,000 | 214億1669万 | +0.56% | 10.37 | 1.77 |
| 08/27 | 1,094 | 1,117 | 1,086 | 1,105 | +1.01% | 22,100 | 218億1147万 | +1.75% | 10.56 | 1.81 |
| 08/26 | 1,041 | 1,100 | 1,041 | 1,094 | +4.39% | 77,600 | 215億9434万 | +0.09% | 10.45 | 1.79 |
| 08/23 | 1,064 | 1,068 | 1,048 | 1,048 | -1.5% | 16,000 | 206億8635万 | -4.9% | 10.01 | 1.71 |
| 08/22 | 1,067 | 1,069 | 1,050 | 1,064 | +0.66% | 11,300 | 210億217万 | -4.23% | 10.17 | 1.74 |
| 08/21 | 1,067 | 1,080 | 1,057 | 1,057 | -2.49% | 16,700 | 208億6400万 | -5.63% | 10.1 | 1.73 |
| 08/20 | 1,053 | 1,090 | 1,053 | 1,084 | +4.94% | 33,000 | 213億9695万 | -4.07% | 10.36 | 1.77 |
| 08/19 | 1,055 | 1,073 | 1,032 | 1,033 | -2.36% | 31,500 | 203億9027万 | -9.23% | 9.87 | 1.69 |
| 08/16 | 1,047 | 1,070 | 1,046 | 1,058 | +2.03% | 37,300 | 208億8374万 | -7.76% | 10.11 | 1.73 |
| 08/15 | 1,028 | 1,050 | 1,019 | 1,037 | +1.87% | 28,300 | 204億6922万 | -10.29% | 9.91 | 1.7 |
| 08/14 | 1,010 | 1,018 | 998 | 1,018 | +0.79% | 26,800 | 200億9418万 | -12.69% | 9.73 | 1.66 |
| 08/13 | 951 | 1,061 | 951 | 1,010 | +2.85% | 77,900 | 199億3627万 | -14.19% | 9.65 | 1.65 |
| 08/09 | 971 | 1,003 | 954 | 982 | +2.72% | 61,400 | 193億8358万 | -17.34% | 9.38 | 1.61 |
| 08/08 | 954 | 996 | 945 | 956 | -1.14% | 52,600 | 188億7037万 | -20.4% | 9.13 | 1.56 |
| 08/07 | 929 | 1,000 | 929 | 967 | +2.44% | 73,400 | 190億8750万 | -20.48% | 9.24 | 1.58 |
| 08/06 | 898 | 959 | 892 | 944 | +6.91% | 108,300 | 186億3351万 | -23.25% | 9.02 | 1.54 |
| 08/05 | 1,050 | 1,075 | 863 | 883 | -19.36% | 144,400 | 174億2943万 | -28.96% | 8.44 | 1.44 |
| 08/02 | 1,150 | 1,150 | 1,094 | 1,095 | -5.85% | 82,500 | 216億1408万 | -12.89% | 10.46 | 1.79 |
| 08/01 | 1,201 | 1,201 | 1,160 | 1,163 | -3.57% | 27,400 | 229億5632万 | -7.84% | 11.11 | 1.9 |
| 07/31 | 1,199 | 1,206 | 1,175 | 1,206 | +0.08% | 53,200 | 238億509万 | -4.66% | 11.52 | 1.97 |
| 07/30 | 1,252 | 1,252 | 1,204 | 1,205 | -2.11% | 25,100 | 237億8536万 | -4.89% | 11.51 | 1.97 |
| 07/29 | 1,215 | 1,231 | 1,215 | 1,231 | +2.07% | 14,600 | 242億9857万 | -2.84% | 11.76 | 2.01 |
| 07/26 | 1,208 | 1,226 | 1,206 | 1,206 | -0.17% | 13,300 | 238億509万 | -4.81% | 11.52 | 1.97 |
| 07/25 | 1,211 | 1,229 | 1,204 | 1,208 | -2.42% | 51,000 | 238億4457万 | -4.73% | 11.54 | 1.98 |
| 07/24 | 1,262 | 1,272 | 1,237 | 1,238 | -1.82% | 42,700 | 244億3674万 | -2.37% | 11.83 | 2.02 |
| 07/23 | 1,276 | 1,287 | 1,260 | 1,261 | -0.39% | 22,700 | 248億9073万 | -0.24% | 12.05 | 2.06 |
| 07/22 | 1,326 | 1,326 | 1,266 | 1,266 | -3.95% | 33,100 | 249億8943万 | +0.56% | 12.1 | 2.07 |
| 07/19 | 1,279 | 1,325 | 1,265 | 1,318 | +3.13% | 49,600 | 260億1585万 | +5.02% | 12.59 | 2.16 |
| 07/18 | 1,290 | 1,296 | 1,276 | 1,278 | -1.16% | 17,000 | 252億2629万 | +2.4% | 12.21 | 2.09 |
| 07/17 | 1,313 | 1,313 | 1,291 | 1,293 | -0.77% | 29,300 | 255億2238万 | +4.02% | 12.35 | 2.11 |
| 07/16 | 1,297 | 1,312 | 1,295 | 1,303 | +1.32% | 46,300 | 257億1977万 | +5.25% | 12.45 | 2.13 |
| 07/12 | 1,261 | 1,314 | 1,261 | 1,286 | +0.86% | 32,800 | 253億8420万 | +4.3% | 12.29 | 2.1 |
| 07/11 | 1,288 | 1,289 | 1,272 | 1,275 | -0.16% | 24,900 | 251億6708万 | +3.91% | 12.18 | 2.09 |
| 07/10 | 1,278 | 1,290 | 1,266 | 1,277 | -1.01% | 34,700 | 252億655万 | +4.5% | 12.2 | 2.09 |
| 07/09 | 1,288 | 1,295 | 1,276 | 1,290 | +0.86% | 37,700 | 254億6316万 | +6% | 12.33 | 2.11 |
| 07/08 | 1,298 | 1,302 | 1,279 | 1,279 | -1.01% | 19,700 | 252億4603万 | +5.53% | 12.22 | 2.09 |
| 07/05 | 1,304 | 1,316 | 1,292 | 1,292 | -0.92% | 27,400 | 255億264万 | +6.95% | 12.35 | 2.11 |
| 07/04 | 1,338 | 1,352 | 1,300 | 1,304 | -2.1% | 58,800 | 257億3950万 | +8.4% | 12.46 | 2.13 |
| 07/03 | 1,351 | 1,352 | 1,317 | 1,332 | +0.99% | 64,700 | 262億9219万 | +11.28% | 12.73 | 2.18 |
| 07/02 | 1,273 | 1,324 | 1,263 | 1,319 | +3.61% | 105,900 | 260億3559万 | +10.93% | 12.6 | 2.16 |
| 07/01 | 1,232 | 1,274 | 1,232 | 1,273 | +4.34% | 53,400 | 251億2760万 | +7.52% | 12.16 | 2.08 |
| 06/28 | 1,232 | 1,235 | 1,216 | 1,220 | -0.97% | 34,300 | 240億8144万 | +3.39% | 11.66 | 1.99 |
| 06/27 | 1,235 | 1,247 | 1,226 | 1,232 | -0.65% | 29,600 | 243億1831万 | +4.67% | 11.77 | 2.01 |
| 06/26 | 1,251 | 1,251 | 1,234 | 1,240 | +0.16% | 54,000 | 244億7622万 | +5.53% | 11.85 | 2.03 |
| 06/25 | 1,219 | 1,242 | 1,216 | 1,238 | +1.56% | 35,900 | 244億3674万 | +5.54% | 11.83 | 2.02 |
| 06/24 | 1,239 | 1,240 | 1,212 | 1,219 | -1.53% | 86,400 | 240億6170万 | +4.1% | 11.65 | 1.99 |
| 06/21 | 1,223 | 1,244 | 1,212 | 1,238 | +0.65% | 108,400 | 244億3674万 | +5.81% | 11.83 | 2.02 |
| 06/20 | 1,188 | 1,233 | 1,188 | 1,230 | +3.54% | 71,400 | 242億7883万 | +5.31% | 11.75 | 2.01 |
| 06/19 | 1,168 | 1,195 | 1,159 | 1,188 | +2.86% | 23,400 | 234億4979万 | +1.97% | 11.35 | 1.94 |
| 06/18 | 1,151 | 1,165 | 1,151 | 1,155 | +1.4% | 17,200 | 227億9841万 | -0.86% | 11.04 | 1.89 |
| 06/17 | 1,155 | 1,155 | 1,126 | 1,139 | -1.39% | 32,000 | 224億8259万 | -2.4% | 10.88 | 1.86 |
| 06/14 | 1,142 | 1,165 | 1,138 | 1,155 | +0.96% | 30,200 | 227億9841万 | -1.2% | 11.04 | 1.89 |
| 06/13 | 1,159 | 1,159 | 1,144 | 1,144 | -1.38% | 18,000 | 225億8128万 | -2.56% | 10.93 | 1.87 |
| 06/12 | 1,168 | 1,179 | 1,160 | 1,160 | -0.6% | 18,100 | 228億9711万 | -1.69% | 11.08 | 1.9 |
| 06/11 | 1,174 | 1,174 | 1,160 | 1,167 | +0.26% | 16,900 | 230億3528万 | -1.52% | 11.15 | 1.91 |
| 06/10 | 1,160 | 1,171 | 1,157 | 1,164 | +1.39% | 17,700 | 229億7606万 | -2.18% | 11.12 | 1.9 |
| 06/07 | 1,138 | 1,159 | 1,134 | 1,148 | +0.88% | 17,800 | 226億6024万 | -3.85% | 10.97 | 1.88 |
| 06/06 | 1,162 | 1,162 | 1,135 | 1,138 | -2.07% | 18,800 | 224億6285万 | -5.09% | 10.87 | 1.86 |
| 06/05 | 1,175 | 1,179 | 1,157 | 1,162 | -0.77% | 23,800 | 229億3658万 | -3.65% | 11.1 | 1.9 |
| 06/04 | 1,171 | 1,181 | 1,171 | 1,171 | 0% | 18,300 | 231億1423万 | -3.3% | 11.19 | 1.91 |
| 06/03 | 1,179 | 1,179 | 1,170 | 1,171 | 0% | 12,900 | 231億1423万 | -3.7% | 11.19 | 1.91 |
| 05/31 | 1,157 | 1,172 | 1,157 | 1,171 | +1.47% | 19,800 | 231億1423万 | -4.25% | 11.19 | 1.91 |
| 05/30 | 1,125 | 1,154 | 1,120 | 1,154 | +1.32% | 30,400 | 227億7867万 | -6.03% | 11.03 | 1.89 |
| 05/29 | 1,182 | 1,182 | 1,139 | 1,139 | -3.64% | 31,000 | 224億8259万 | -7.7% | 10.88 | 1.86 |
| 05/28 | 1,170 | 1,195 | 1,170 | 1,182 | +1.37% | 25,200 | 233億3136万 | -4.75% | 11.29 | 1.93 |
| 05/27 | 1,171 | 1,174 | 1,163 | 1,166 | 0% | 15,700 | 230億1554万 | -6.42% | 11.14 | 1.91 |
| 05/24 | 1,170 | 1,173 | 1,161 | 1,166 | -0.77% | 14,500 | 230億1554万 | -6.79% | 11.14 | 1.91 |
| 05/23 | 1,193 | 1,193 | 1,174 | 1,175 | -1.09% | 24,200 | 231億9319万 | -6.45% | 11.23 | 1.92 |
| 05/22 | 1,189 | 1,191 | 1,182 | 1,188 | +0.17% | 21,500 | 234億4979万 | -5.94% | 11.35 | 1.94 |
| 05/21 | 1,192 | 1,197 | 1,183 | 1,186 | 0% | 19,800 | 234億1032万 | -6.47% | 11.33 | 1.94 |
| 05/20 | 1,193 | 1,200 | 1,180 | 1,186 | +0.17% | 21,200 | 234億1032万 | -6.69% | 11.33 | 1.94 |
| 05/17 | 1,174 | 1,187 | 1,172 | 1,184 | +0.68% | 25,700 | 233億7084万 | -7.14% | 11.31 | 1.94 |
| 05/16 | 1,190 | 1,196 | 1,174 | 1,176 | -1.18% | 36,400 | 232億1293万 | -7.98% | 11.24 | 1.92 |
| 05/15 | 1,196 | 1,205 | 1,182 | 1,190 | -0.08% | 18,600 | 234億8927万 | -7.1% | 11.37 | 1.95 |
| 05/14 | 1,217 | 1,223 | 1,176 | 1,191 | +0.08% | 66,500 | 235億901万 | -7.24% | 11.38 | 1.95 |
| 05/13 | 1,202 | 1,216 | 1,180 | 1,190 | -7.25% | 104,800 | 234億8927万 | -7.54% | 11.37 | 1.95 |
| 05/10 | 1,285 | 1,290 | 1,270 | 1,283 | -0.23% | 46,100 | 253億2499万 | -0.54% | 12.26 | 2.1 |
| 05/09 | 1,286 | 1,294 | 1,276 | 1,286 | -0.08% | 16,400 | 253億8420万 | -0.23% | 12.29 | 2.1 |
| 05/08 | 1,289 | 1,296 | 1,281 | 1,287 | 0% | 15,400 | 254億394万 | -0.16% | 12.3 | 2.1 |
| 05/07 | 1,291 | 1,323 | 1,287 | 1,287 | +0.47% | 38,400 | 254億394万 | -0.39% | 12.3 | 2.1 |
| 05/02 | 1,278 | 1,284 | 1,272 | 1,281 | +0.39% | 12,100 | 252億8551万 | -0.93% | 12.24 | 2.09 |
| 05/01 | 1,283 | 1,290 | 1,267 | 1,276 | -1.39% | 14,200 | 251億8682万 | -1.39% | 12.19 | 2.09 |
| 04/30 | 1,290 | 1,299 | 1,283 | 1,294 | 0% | 21,000 | 255億4212万 | -0.08% | 12.36 | 2.12 |
| 04/26 | 1,303 | 1,303 | 1,280 | 1,294 | -0.92% | 29,100 | 255億4212万 | 0% | 12.36 | 2.12 |
| 04/25 | 1,349 | 1,349 | 1,306 | 1,306 | -1.73% | 38,900 | 257億7898万 | +0.93% | 12.48 | 2.14 |
| 04/24 | 1,322 | 1,337 | 1,312 | 1,329 | +1.84% | 43,700 | 262億3298万 | +2.78% | 12.7 | 2.17 |
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 | 375 1,497 8/13 1,499 8/6 | 276 1,102 3/28 | 316,400 79,100 4/11 | - | - | +11.75% 6/18 | -11.79% 1/22 |
| 2009年 3月期 | 300 1,200 6/6 | 86 345 3/17 | 57,200 14,300 2/25 | - | - | +39.68% 5/22 | -40.79% 10/8 |
| 2010年 3月期 | 199 795 7/24 | 91 362 5/8 | 37,200 9,300 7/24 | - | - | +37.73% 6/17 | -17.31% 11/19 |
| 2011年 3月期 | 150 600 4/23 600 4/19 | 82 328 3/16 | 80,800 20,200 12/21 | 35億6340万 | 19億4799万 | +12.84% 12/16 | -26.45% 3/15 |
| 2012年 3月期 | 139 556 3/22 | 93 371 4/26 371 4/25 他3件 | 412,400 103,100 10/27 | 33億208万 | 21億9743万 | +19.92% 10/26 | -11.74% 8/9 |
| 2013年 3月期 | 258 1,032 3/21 | 111 444 5/21 | 1,795,200 448,800 11/8 | 61億2904万 | 26億3691万 | +49.5% 4/25 | -8.57% 12/26 |
| 2014年 3月期 | 540 1,080 1/16 | 188 750 4/2 | 870,800 217,700 10/24 | 106億5899万 | 44億5425万 | +26.05% 9/27 | -22.4% 6/7 |
| 2015年 3月期 | 865 1,730 9/29 | 321 641 5/20 | 1,631,800 815,900 7/18 | 170億7413万 | 63億2631万 | +46.82% 7/18 | -33.28% 8/24 |
| 2016年 12月期 | 711 1,422 11/8 | 478 956 8/18 | 596,800 298,400 11/8 | 140億3434万 | 94億3518万 | +21.92% 10/5 | -16.9% 2/15 |
| 2017年 12月期 | 2,040 11/29 | 589 1,177 1/18 | 2,285,000 12/20 | 402億6733万 | 116億1633万 | +44.5% 5/19 | -17.86% 2/7 |
| 2018年 12月期 | 1,878 1/17 | 615 12/25 | 922,100 5/14 | 370億6963万 | 121億3941万 | +14.46% 4/13 | -24.36% 12/25 |
| 2019年 12月期 | 1,446 12/11 | 699 1/4 | 771,700 12/11 | 285億4243万 | 137億9748万 | +23.42% 2/20 | -11.53% 8/13 |
| 2020年 12月期 | 2,302 10/15 | 700 3/13 | 1,791,000 8/6 | 454億3892万 | 138億1722万 | +39.65% 4/1 | -30.18% 3/13 |
| 2021年 12月期 | 2,016 2/10 | 1,151 12/3 | 620,700 2/9 | 397億9359万 | 227億1946万 | +9.72% 9/14 | -11.83% 8/17 |
| 2022年 12月期 | 1,719 4/5 3/3 | 958 11/7 | 469,500 1/14 | 339億3114万 | 189億985万 | +17.06% 3/1 | -18.05% 5/12 |
| 2023年 12月期 | 1,540 12/12 | 981 3/13 | 866,300 12/1 | 303億9788万 | 193億6384万 | +21.27% 12/4 | -10.65% 2/22 |
| 最新 | 1,059 2024/9/18 | 15,100 | 209億348万 | -0.19% 1,061 | |||
年間値上がり率
- 2008/12/26 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/26
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 185%（2.85倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 175%（2.75倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 81%（1.81倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/09/18 vs 2023/12/29
- -24%（0.76倍）
- 過去安値
82円（2011/03/16） - 1191%（12.91倍）
1,059円（9/18）