株価チャート
株価
9/18
- 前日 (9/17)
- 896
- 始値
- 895
- 高値
- 900
- 安値
- 895
- 終値 +0.45%
- 900
- 出来高 +161.54%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +1.01%
891 - 株価（25日）
移動平均値 - +2.04%
882 - 出来高（5日）
移動平均値 - +18.88%
2,860
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 | 895 | 900 | 895 | 900 | +0.45% | 3,400 | 61億8195万 | +2.04% | 10.07 | 0.78 |
| 09/17 | 897 | 897 | 890 | 896 | +0.67% | 1,300 | 61億5448万 | +1.93% | 10.02 | 0.78 |
| 09/13 | 898 | 898 | 889 | 890 | +0.23% | 2,600 | 61億1326万 | +1.48% | 9.96 | 0.77 |
| 09/12 | 898 | 898 | 883 | 888 | +0.57% | 2,000 | 60億9952万 | +1.49% | 9.93 | 0.77 |
| 09/11 | 901 | 902 | 880 | 883 | -1.23% | 5,000 | 60億6518万 | +1.03% | 9.88 | 0.76 |
| 09/10 | 897 | 901 | 889 | 894 | +0.68% | 3,900 | 61億4074万 | +2.64% | 10 | 0.77 |
| 09/09 | 872 | 893 | 872 | 888 | +1.6% | 4,400 | 60億9952万 | +2.42% | 9.93 | 0.77 |
| 09/06 | 889 | 890 | 874 | 874 | -1.69% | 6,200 | 60億336万 | +0.81% | 9.78 | 0.76 |
| 09/05 | 892 | 892 | 888 | 889 | -0.34% | 2,000 | 61億639万 | +2.54% | 9.94 | 0.77 |
| 09/04 | 899 | 899 | 889 | 892 | 0% | 8,300 | 61億2700万 | +2.88% | 9.98 | 0.77 |
| 09/03 | 904 | 904 | 892 | 892 | 0% | 2,800 | 61億2700万 | +2.88% | 9.98 | 0.77 |
| 09/02 | 893 | 900 | 892 | 892 | 0% | 5,800 | 61億2700万 | +2.76% | 9.98 | 0.77 |
| 08/30 | 899 | 899 | 890 | 892 | -0.11% | 2,900 | 61億2700万 | +2.65% | 9.98 | 0.77 |
| 08/29 | 899 | 899 | 893 | 893 | -0.22% | 1,900 | 61億3387万 | +2.76% | 9.99 | 0.77 |
| 08/28 | 894 | 902 | 894 | 895 | +0.22% | 4,800 | 61億4761万 | +2.87% | 10.01 | 0.78 |
| 08/27 | 888 | 893 | 888 | 893 | +1.02% | 3,600 | 61億3387万 | +2.64% | 9.99 | 0.77 |
| 08/26 | 877 | 884 | 873 | 884 | +1.73% | 3,400 | 60億7205万 | +1.49% | 9.89 | 0.77 |
| 08/23 | 868 | 873 | 868 | 869 | +0.7% | 2,100 | 59億6902万 | -0.34% | 9.72 | 0.75 |
| 08/22 | 871 | 871 | 860 | 863 | -0.23% | 4,500 | 59億2780万 | -1.15% | 9.65 | 0.75 |
| 08/21 | 869 | 871 | 864 | 865 | +0.35% | 1,700 | 59億4154万 | -1.14% | 9.68 | 0.75 |
| 08/20 | 867 | 867 | 861 | 862 | -0.58% | 3,300 | 59億2094万 | -1.71% | 9.64 | 0.75 |
| 08/19 | 866 | 873 | 865 | 867 | +0.23% | 3,900 | 59億5528万 | -1.25% | 9.7 | 0.75 |
| 08/16 | 878 | 880 | 861 | 865 | +0.23% | 7,100 | 59億4154万 | -1.7% | 9.68 | 0.75 |
| 08/15 | 856 | 866 | 855 | 863 | +1.29% | 7,700 | 59億2780万 | -2.04% | 9.65 | 0.75 |
| 08/14 | 849 | 852 | 846 | 852 | +1.31% | 4,600 | 58億5225万 | -3.51% | 9.53 | 0.74 |
| 08/13 | 840 | 849 | 840 | 841 | -0.12% | 11,900 | 57億7669万 | -5.08% | 9.41 | 0.73 |
| 08/09 | 844 | 850 | 840 | 842 | -0.12% | 8,000 | 57億8356万 | -5.29% | 9.42 | 0.73 |
| 08/08 | 840 | 848 | 831 | 843 | -0.47% | 9,000 | 57億9043万 | -5.49% | 9.43 | 0.73 |
| 08/07 | 838 | 866 | 832 | 847 | +2.05% | 7,000 | 58億1790万 | -5.36% | 9.47 | 0.73 |
| 08/06 | 791 | 863 | 790 | 830 | +4.93% | 31,400 | 57億113万 | -7.57% | 9.28 | 0.72 |
| 08/05 | 852 | 867 | 790 | 791 | -8.77% | 35,700 | 54億3325万 | -12.21% | 8.85 | 0.68 |
| 08/02 | 887 | 889 | 866 | 867 | -3.45% | 22,500 | 59億5528万 | -4.3% | 9.7 | 0.75 |
| 08/01 | 899 | 899 | 892 | 898 | +1.13% | 6,000 | 61億6821万 | -0.99% | 10.05 | 0.78 |
| 07/31 | 890 | 892 | 885 | 888 | +0.45% | 12,300 | 60億9952万 | -2.2% | 9.93 | 0.77 |
| 07/30 | 913 | 913 | 884 | 884 | -2.96% | 48,500 | 60億7205万 | -2.75% | 9.89 | 0.77 |
| 07/29 | 909 | 911 | 904 | 911 | +0.33% | 12,900 | 62億5751万 | +0.11% | 10.19 | 0.79 |
| 07/26 | 906 | 912 | 905 | 908 | +0.67% | 5,900 | 62億3690万 | -0.11% | 10.16 | 0.79 |
| 07/25 | 911 | 911 | 902 | 902 | -0.99% | 7,500 | 61億9569万 | -0.66% | 10.09 | 0.78 |
| 07/24 | 916 | 916 | 908 | 911 | +0.55% | 4,600 | 62億5751万 | +0.44% | 10.19 | 0.79 |
| 07/23 | 908 | 918 | 906 | 906 | -0.22% | 6,400 | 62億2316万 | 0% | 10.13 | 0.78 |
| 07/22 | 908 | 910 | 905 | 908 | -0.33% | 5,800 | 62億3690万 | +0.33% | 10.16 | 0.79 |
| 07/19 | 911 | 912 | 904 | 911 | +0.11% | 2,800 | 62億5751万 | +0.77% | 10.19 | 0.79 |
| 07/18 | 907 | 911 | 907 | 910 | +0.66% | 3,500 | 62億5064万 | +0.89% | 10.18 | 0.79 |
| 07/17 | 903 | 910 | 901 | 904 | +0.22% | 5,700 | 62億943万 | +0.44% | 10.11 | 0.78 |
| 07/16 | 909 | 909 | 901 | 902 | -0.55% | 8,300 | 61億9569万 | +0.33% | 10.09 | 0.78 |
| 07/12 | 905 | 913 | 901 | 907 | +0.33% | 7,600 | 62億3003万 | +1% | 10.15 | 0.79 |
| 07/11 | 907 | 913 | 904 | 904 | -0.22% | 6,000 | 62億943万 | +0.89% | 10.11 | 0.78 |
| 07/10 | 914 | 918 | 905 | 906 | -0.77% | 8,500 | 62億2316万 | +1.23% | 10.13 | 0.78 |
| 07/09 | 924 | 924 | 913 | 913 | -0.87% | 7,700 | 62億7125万 | +2.13% | 10.21 | 0.79 |
| 07/08 | 923 | 923 | 914 | 921 | +1.43% | 8,800 | 63億2620万 | +3.25% | 10.3 | 0.8 |
| 07/05 | 924 | 924 | 906 | 908 | -0.98% | 7,400 | 62億3690万 | +2.02% | 10.16 | 0.79 |
| 07/04 | 921 | 925 | 916 | 917 | -0.33% | 5,900 | 62億9872万 | +3.27% | 10.26 | 0.79 |
| 07/03 | 921 | 925 | 917 | 920 | 0% | 5,400 | 63億1933万 | +3.84% | 10.29 | 0.8 |
| 07/02 | 915 | 920 | 903 | 920 | +0.77% | 19,400 | 63億1933万 | +4.19% | 10.29 | 0.8 |
| 07/01 | 920 | 920 | 906 | 913 | +0.77% | 9,000 | 62億7125万 | +3.75% | 10.21 | 0.79 |
| 06/28 | 913 | 915 | 905 | 906 | +0.11% | 11,300 | 62億2316万 | +3.19% | 10.13 | 0.78 |
| 06/27 | 918 | 920 | 903 | 905 | -1.52% | 12,000 | 62億1630万 | +3.31% | 10.12 | 0.78 |
| 06/26 | 915 | 920 | 913 | 919 | +1.1% | 8,600 | 63億1246万 | +5.15% | 10.28 | 0.8 |
| 06/25 | 908 | 915 | 908 | 909 | +1% | 9,000 | 62億4377万 | +4.36% | 10.17 | 0.79 |
| 06/24 | 900 | 900 | 891 | 900 | +1.12% | 6,700 | 61億8195万 | +3.69% | 10.07 | 0.78 |
| 06/21 | 892 | 892 | 885 | 890 | +0.68% | 4,100 | 61億1326万 | +2.77% | 9.96 | 0.77 |
| 06/20 | 894 | 894 | 882 | 884 | 0% | 4,500 | 60億7205万 | +2.31% | 9.89 | 0.77 |
| 06/19 | 891 | 893 | 883 | 884 | +0.23% | 4,900 | 60億7205万 | +2.55% | 9.89 | 0.77 |
| 06/18 | 893 | 893 | 882 | 882 | +0.11% | 5,800 | 60億5831万 | +2.44% | 9.87 | 0.76 |
| 06/17 | 886 | 889 | 874 | 881 | +0.8% | 11,600 | 60億5144万 | +2.44% | 9.86 | 0.76 |
| 06/14 | 872 | 876 | 872 | 874 | +0.23% | 4,200 | 60億336万 | +1.75% | 9.78 | 0.76 |
| 06/13 | 874 | 875 | 867 | 872 | +0.58% | 5,100 | 59億8962万 | +1.51% | 9.75 | 0.76 |
| 06/12 | 870 | 870 | 867 | 867 | -0.34% | 5,100 | 59億5528万 | +0.81% | 9.7 | 0.75 |
| 06/11 | 882 | 882 | 869 | 870 | 0% | 5,400 | 59億7589万 | +1.05% | 9.73 | 0.75 |
| 06/10 | 875 | 881 | 870 | 870 | 0% | 6,500 | 59億7589万 | +1.05% | 9.73 | 0.75 |
| 06/07 | 873 | 873 | 865 | 870 | -0.46% | 4,300 | 59億7589万 | +0.93% | 9.73 | 0.75 |
| 06/06 | 883 | 883 | 866 | 874 | -0.23% | 6,400 | 60億336万 | +1.27% | 9.78 | 0.76 |
| 06/05 | 883 | 884 | 876 | 876 | -0.34% | 5,000 | 60億1710万 | +1.51% | 9.8 | 0.76 |
| 06/04 | 875 | 880 | 875 | 879 | +0.8% | 6,100 | 60億3771万 | +1.97% | 9.83 | 0.76 |
| 06/03 | 866 | 874 | 864 | 872 | +1.99% | 10,000 | 59億8962万 | +1.16% | 9.75 | 0.76 |
| 05/31 | 859 | 860 | 855 | 855 | +0.12% | 6,900 | 58億7285万 | -0.93% | 9.56 | 0.74 |
| 05/30 | 859 | 859 | 841 | 854 | +0.47% | 6,000 | 58億6598万 | -1.16% | 9.55 | 0.74 |
| 05/29 | 851 | 856 | 847 | 850 | -0.35% | 7,400 | 58億3851万 | -1.73% | 9.51 | 0.74 |
| 05/28 | 856 | 858 | 850 | 853 | -0.12% | 4,300 | 58億5912万 | -1.39% | 9.54 | 0.74 |
| 05/27 | 862 | 862 | 850 | 854 | -0.12% | 7,200 | 58億6598万 | -1.27% | 9.55 | 0.74 |
| 05/24 | 850 | 856 | 843 | 855 | +1.06% | 6,800 | 58億7285万 | -1.16% | 9.56 | 0.74 |
| 05/23 | 850 | 850 | 845 | 846 | +0.12% | 3,500 | 58億1103万 | -2.31% | 9.46 | 0.73 |
| 05/22 | 847 | 852 | 845 | 845 | -0.24% | 5,000 | 58億416万 | -2.65% | 9.45 | 0.73 |
| 05/21 | 852 | 852 | 840 | 847 | +0.12% | 6,600 | 58億1790万 | -2.53% | 9.47 | 0.73 |
| 05/20 | 833 | 846 | 833 | 846 | +1.2% | 9,300 | 58億1103万 | -2.87% | 9.46 | 0.73 |
| 05/17 | 837 | 845 | 836 | 836 | -0.12% | 6,400 | 57億4235万 | -4.24% | 9.35 | 0.72 |
| 05/16 | 852 | 852 | 835 | 837 | -2.11% | 17,000 | 57億4921万 | -4.34% | 9.36 | 0.72 |
| 05/15 | 860 | 860 | 851 | 855 | -0.58% | 6,500 | 58億7285万 | -2.51% | 9.56 | 0.74 |
| 05/14 | 862 | 867 | 856 | 860 | -0.23% | 9,300 | 59億720万 | -2.16% | 9.62 | 0.74 |
| 05/13 | 882 | 882 | 857 | 862 | -2.16% | 11,900 | 59億2094万 | -2.16% | 9.64 | 0.75 |
| 05/10 | 881 | 884 | 880 | 881 | -0.9% | 7,400 | 60億5144万 | -0.23% | 9.86 | 0.76 |
| 05/09 | 889 | 890 | 882 | 889 | +0.91% | 2,000 | 61億639万 | +0.57% | 9.94 | 0.77 |
| 05/08 | 893 | 893 | 881 | 881 | -1.01% | 5,000 | 60億5144万 | -0.45% | 9.86 | 0.76 |
| 05/07 | 893 | 893 | 890 | 890 | -0.34% | 2,900 | 61億1326万 | +0.34% | 9.96 | 0.77 |
| 05/02 | 886 | 893 | 880 | 893 | +0.68% | 4,700 | 61億3387万 | +0.56% | 9.99 | 0.77 |
| 05/01 | 879 | 889 | 878 | 887 | +1.03% | 2,000 | 60億9266万 | -0.45% | 9.92 | 0.77 |
| 04/30 | 860 | 879 | 860 | 878 | +2.57% | 7,200 | 60億3084万 | -1.79% | 9.82 | 0.76 |
| 04/26 | 876 | 876 | 856 | 856 | -2.28% | 28,900 | 58億7972万 | -4.57% | 9.58 | 0.74 |
| 04/25 | 891 | 891 | 870 | 876 | -1.46% | 6,000 | 60億1710万 | -2.67% | 9.8 | 0.76 |
| 04/24 | 888 | 895 | 885 | 889 | +0.45% | 4,900 | 61億639万 | -1.55% | 9.94 | 0.77 |
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 | |
| 2012年 3月期 | 350 700 3/21 | 322 644 3/15 644 3/14 他2件 | 585,400 292,700 3/9 | 17億4042万 | 16億119万 | - | -7.92% 4/26 |
| 2013年 3月期 | 336 672 3/26 | 257 514 11/16 | 48,000 24,000 4/25 | 16億7080万 | 12億7796万 | +10.07% 7/4 | -10.68% 5/18 |
| 2014年 3月期 | 355 710 1/22 710 1/21 | 278 556 4/3 | 68,400 34,200 1/16 | 24億3843万 | 13億8239万 | +8.84% 1/7 | -7.62% 6/7 |
| 2015年 3月期 | 845 1,690 3/19 | 321 642 4/11 | 104,400 52,200 5/29 | 58億416万 | 22億489万 | +17.37% 12/24 | -5.08% 4/6 |
| 2016年 3月期 | 995 1,990 12/21 | 585 1,170 8/25 | 116,600 58,300 11/10 | 68億3449万 | 40億1827万 | +20.4% 6/1 | -24.07% 2/12 |
| 2017年 3月期 | 863 7/5 | 653 8/19 | 127,400 7/28 | 59億2780万 | 44億8535万 | +14.14% 7/5 | -11.71% 8/18 |
| 2018年 3月期 | 1,369 10/30 | 700 4/20 4/18 他2件 | 288,800 10/30 | 94億344万 | 48億818万 | +20.15% 8/3 | -16.23% 2/14 |
| 2019年 3月期 | 1,045 5/9 | 645 12/25 | 100,100 5/9 | 71億7793万 | 44億3040万 | +8.04% 5/9 | -17.34% 12/25 |
| 2020年 3月期 | 896 5/28 5/27 | 631 3/10 | 39,600 3/30 | 61億5448万 | 43億3423万 | +8.71% 5/8 | -15.11% 3/13 |
| 2021年 3月期 | 863 12/29 | 630 4/6 | 88,800 12/29 | 59億2780万 | 43億2736万 | +7.97% 11/27 | -6.24% 7/22 |
| 2022年 3月期 | 820 5/7 | 708 12/3 12/2 他3件 | 57,800 3/9 | 56億3244万 | 48億6313万 | +3.54% 6/30 | -5.95% 5/14 |
| 2023年 3月期 | 830 2/1 | 708 7/15 4/25 他5件 | 66,700 2/1 | 57億113万 | 48億6313万 | +10.21% 2/1 | -4.96% 4/7 |
| 2024年 3月期 | 969 3/27 | 741 4/6 | 156,800 8/2 | 66億5590万 | 50億8981万 | +11.16% 6/27 | -8.3% 11/2 |
| 最新 | 900 2024/9/18 | 3,400 | 61億8195万 | +2.04% 882 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 122%（2.22倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/09/18 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
257円（2012/11/16） - 250%（3.5倍）
900円（9/18）