株価チャート
株価
9/19
- 前日 (9/18)
- 1,077
- 始値
- 1,063
- 高値
- 1,079
- 安値
- 1,063
- 終値 -0.46%
- 1,072
- 出来高 -60%
- 1,600
乖離率
- 株価（5日）
移動平均値 - +0.28%
1,069 - 株価（25日）
移動平均値 - +2.88%
1,042 - 出来高（5日）
移動平均値 - -80.63%
8,260
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 | 1,063 | 1,079 | 1,063 | 1,072 | -0.46% | 1,600 | 83億5088万 | +2.88% | 16.41 | 1.15 |
| 09/18 | 1,077 | 1,084 | 1,066 | 1,077 | +0.56% | 4,000 | 83億8983万 | +3.66% | 16.49 | 1.15 |
| 09/17 | 1,085 | 1,100 | 1,070 | 1,071 | -0.19% | 23,600 | 83億4309万 | +3.58% | 16.4 | 1.15 |
| 09/13 | 1,077 | 1,099 | 1,057 | 1,073 | +2% | 5,600 | 83億5867万 | +4.17% | 16.43 | 1.15 |
| 09/12 | 1,025 | 1,080 | 1,025 | 1,052 | +3.95% | 6,500 | 81億9508万 | +2.63% | 16.11 | 1.13 |
| 09/11 | 1,040 | 1,040 | 1,011 | 1,012 | -1.17% | 600 | 78億8348万 | -0.88% | 15.5 | 1.08 |
| 09/10 | 1,022 | 1,024 | 1,021 | 1,024 | +1.09% | 600 | 79億7696万 | +0.69% | 15.68 | 1.1 |
| 09/09 | 1,012 | 1,013 | 1,000 | 1,013 | +0.6% | 1,500 | 78億9127万 | +0.2% | 15.51 | 1.09 |
| 09/06 | 1,011 | 1,012 | 1,007 | 1,007 | +0.6% | 700 | 78億4453万 | -0.49% | 15.42 | 1.08 |
| 09/05 | 1,020 | 1,035 | 1,001 | 1,001 | -1.18% | 2,800 | 77億9779万 | -1.28% | 15.33 | 1.07 |
| 09/04 | 1,030 | 1,042 | 1,013 | 1,013 | -2.5% | 3,200 | 78億9127万 | -0.2% | 15.51 | 1.09 |
| 09/03 | 1,032 | 1,047 | 1,032 | 1,039 | +0.68% | 700 | 80億9381万 | +2.36% | 15.91 | 1.11 |
| 09/02 | 1,030 | 1,037 | 1,027 | 1,032 | +0.1% | 1,100 | 80億3928万 | +1.57% | 15.8 | 1.11 |
| 08/30 | 1,031 | 1,035 | 1,031 | 1,031 | 0% | 700 | 80億3149万 | +1.38% | 15.79 | 1.1 |
| 08/29 | 1,049 | 1,049 | 1,031 | 1,031 | -0.48% | 1,400 | 80億3149万 | +1.38% | 15.79 | 1.1 |
| 08/28 | 1,048 | 1,048 | 1,023 | 1,036 | -1.24% | 1,700 | 80億7044万 | +1.77% | 15.86 | 1.11 |
| 08/27 | 1,046 | 1,049 | 1,044 | 1,049 | +0.67% | 1,200 | 81億7171万 | +3.05% | 16.06 | 1.12 |
| 08/26 | 1,020 | 1,042 | 1,016 | 1,042 | -0.76% | 300 | 81億1718万 | +2.36% | 15.95 | 1.12 |
| 08/23 | 1,044 | 1,051 | 1,042 | 1,050 | -0.76% | 1,100 | 81億7950万 | +3.14% | 16.08 | 1.12 |
| 08/22 | 1,061 | 1,061 | 1,057 | 1,058 | -0.47% | 700 | 82億4182万 | +3.93% | 16.2 | 1.13 |
| 08/21 | 1,014 | 1,071 | 1,011 | 1,063 | +1.82% | 2,800 | 82億8077万 | +4.52% | 16.28 | 1.14 |
| 08/20 | 1,047 | 1,054 | 1,025 | 1,044 | -0.29% | 2,100 | 81億3276万 | +2.86% | 15.99 | 1.12 |
| 08/19 | 1,073 | 1,074 | 1,047 | 1,047 | -2.33% | 3,300 | 81億5613万 | +3.15% | 16.03 | 1.12 |
| 08/16 | 1,075 | 1,084 | 1,070 | 1,072 | +1.8% | 7,800 | 83億5088万 | +5.72% | 16.41 | 1.15 |
| 08/15 | 1,038 | 1,053 | 1,024 | 1,053 | +5.72% | 3,000 | 82億287万 | +3.95% | 16.12 | 1.13 |
| 08/14 | 964 | 1,005 | 964 | 996 | +4.62% | 2,800 | 77億5884万 | -1.68% | 15.25 | 1.07 |
| 08/13 | 938 | 952 | 938 | 952 | +0.11% | 1,000 | 74億1608万 | -6.21% | 14.58 | 1.02 |
| 08/09 | 956 | 964 | 951 | 951 | -0.52% | 1,600 | 74億829万 | -6.58% | 14.56 | 1.02 |
| 08/08 | 937 | 956 | 930 | 956 | -0.93% | 2,100 | 74億4724万 | -6.46% | 14.64 | 1.02 |
| 08/07 | 910 | 967 | 910 | 965 | +6.98% | 1,500 | 75億1735万 | -5.95% | 14.78 | 1.03 |
| 08/06 | 891 | 962 | 891 | 902 | +2.97% | 3,000 | 70億2658万 | -12.43% | 13.81 | 0.97 |
| 08/05 | 1,013 | 1,024 | 861 | 876 | -15.85% | 16,800 | 68億2404万 | -15.44% | 13.41 | 0.94 |
| 08/02 | 1,033 | 1,057 | 1,027 | 1,041 | -0.29% | 12,600 | 81億939万 | -0.1% | 15.94 | 1.12 |
| 08/01 | 1,041 | 1,063 | 1,039 | 1,044 | +0.29% | 4,900 | 81億3276万 | +0.1% | 15.99 | 1.12 |
| 07/31 | 1,006 | 1,063 | 1,006 | 1,041 | +3.17% | 18,800 | 81億939万 | -0.19% | 15.94 | 1.12 |
| 07/30 | 1,040 | 1,062 | 1,009 | 1,009 | -4.63% | 25,200 | 78億6011万 | -3.26% | 15.45 | 1.08 |
| 07/29 | 1,049 | 1,061 | 1,049 | 1,058 | +1.05% | 2,900 | 82億4182万 | +1.34% | 16.2 | 1.13 |
| 07/26 | 1,058 | 1,060 | 1,047 | 1,047 | +0.48% | 3,400 | 81億5613万 | +0.29% | 16.03 | 1.12 |
| 07/25 | 1,039 | 1,057 | 1,029 | 1,042 | -0.19% | 5,800 | 81億1718万 | -0.19% | 15.95 | 1.12 |
| 07/24 | 1,048 | 1,048 | 1,035 | 1,044 | -0.48% | 4,400 | 81億3276万 | 0% | 15.99 | 1.12 |
| 07/23 | 1,056 | 1,058 | 1,042 | 1,049 | -0.66% | 2,600 | 81億7171万 | +0.48% | 16.06 | 1.12 |
| 07/22 | 1,041 | 1,056 | 1,039 | 1,056 | +1.44% | 2,400 | 82億2624万 | +1.25% | 16.17 | 1.13 |
| 07/19 | 1,040 | 1,050 | 1,040 | 1,041 | +0.19% | 1,900 | 81億939万 | -0.1% | 15.94 | 1.12 |
| 07/18 | 1,038 | 1,050 | 1,038 | 1,039 | -0.1% | 700 | 80億9381万 | -0.19% | 15.91 | 1.11 |
| 07/17 | 1,057 | 1,059 | 1,017 | 1,040 | +2.97% | 5,100 | 81億160万 | 0% | 15.92 | 1.11 |
| 07/16 | 1,059 | 1,059 | 1,010 | 1,010 | -3.07% | 10,000 | 78億6790万 | -2.7% | 15.46 | 1.08 |
| 07/12 | 1,035 | 1,059 | 1,035 | 1,042 | +0.58% | 3,500 | 81億1718万 | +0.48% | 15.95 | 1.12 |
| 07/11 | 1,031 | 1,045 | 1,022 | 1,036 | +0.1% | 3,500 | 80億7044万 | 0% | 15.86 | 1.11 |
| 07/10 | 1,042 | 1,054 | 1,035 | 1,035 | -0.67% | 4,500 | 80億6265万 | +0.1% | 15.85 | 1.11 |
| 07/09 | 1,044 | 1,054 | 1,042 | 1,042 | -0.48% | 3,600 | 81億1718万 | +0.97% | 15.95 | 1.12 |
| 07/08 | 1,046 | 1,056 | 1,045 | 1,047 | +0.1% | 2,700 | 81億5613万 | +1.75% | 16.03 | 1.12 |
| 07/05 | 1,047 | 1,050 | 1,046 | 1,046 | -0.38% | 900 | 81億4834万 | +2.05% | 16.02 | 1.12 |
| 07/04 | 1,059 | 1,061 | 1,047 | 1,050 | +0.19% | 3,400 | 81億7950万 | +2.84% | 16.08 | 1.12 |
| 07/03 | 1,055 | 1,055 | 1,048 | 1,048 | -0.76% | 3,200 | 81億6392万 | +3.05% | 16.05 | 1.12 |
| 07/02 | 1,059 | 1,060 | 1,048 | 1,056 | +0.28% | 900 | 82億2624万 | +4.14% | 16.17 | 1.13 |
| 07/01 | 1,045 | 1,059 | 1,045 | 1,053 | +0.77% | 2,000 | 82億287万 | +4.15% | 16.12 | 1.13 |
| 06/28 | 1,047 | 1,050 | 1,045 | 1,045 | -0.19% | 4,400 | 81億4055万 | +3.67% | 16 | 1.12 |
| 06/27 | 1,046 | 1,047 | 1,040 | 1,047 | +0.1% | 1,100 | 81億5613万 | +4.18% | 16.03 | 1.12 |
| 06/26 | 1,040 | 1,048 | 1,034 | 1,046 | +0.58% | 2,500 | 81億4834万 | +4.5% | 16.02 | 1.12 |
| 06/25 | 1,041 | 1,048 | 1,040 | 1,040 | -0.67% | 1,000 | 81億160万 | +4.21% | 15.92 | 1.12 |
| 06/24 | 1,047 | 1,047 | 1,040 | 1,047 | -0.1% | 1,200 | 81億5613万 | +5.23% | 16.03 | 1.12 |
| 06/21 | 1,047 | 1,048 | 1,040 | 1,048 | +0.1% | 900 | 81億6392万 | +5.75% | 16.05 | 1.13 |
| 06/20 | 1,040 | 1,047 | 1,040 | 1,047 | +0.1% | 600 | 81億5613万 | +5.97% | 16.03 | 1.12 |
| 06/19 | 1,045 | 1,046 | 1,034 | 1,046 | +0.77% | 3,900 | 81億4834万 | +6.19% | 16.02 | 1.12 |
| 06/18 | 1,044 | 1,045 | 1,034 | 1,038 | 0% | 3,500 | 80億8602万 | +5.7% | 15.89 | 1.11 |
| 06/17 | 1,025 | 1,045 | 1,021 | 1,038 | +1.96% | 16,100 | 80億8602万 | +6.03% | 15.89 | 1.11 |
| 06/14 | 1,015 | 1,018 | 1,014 | 1,018 | +0.49% | 4,200 | 79億3022万 | +4.3% | 15.59 | 1.09 |
| 06/13 | 1,012 | 1,015 | 1,011 | 1,013 | +0.2% | 3,800 | 78億9127万 | +4.11% | 15.51 | 1.09 |
| 06/12 | 1,010 | 1,011 | 1,001 | 1,011 | +1.2% | 6,700 | 78億7569万 | +4.12% | 15.48 | 1.09 |
| 06/11 | 999 | 1,006 | 999 | 999 | 0% | 3,900 | 77億8221万 | +3.1% | 15.3 | 1.07 |
| 06/10 | 998 | 1,000 | 996 | 999 | +0.6% | 4,600 | 77億8221万 | +3.31% | 15.3 | 1.07 |
| 06/07 | 1,000 | 1,000 | 985 | 993 | -0.4% | 3,300 | 77億3547万 | +2.9% | 15.2 | 1.07 |
| 06/06 | 979 | 1,003 | 979 | 997 | +1.53% | 11,600 | 77億6663万 | +3.53% | 15.27 | 1.07 |
| 06/05 | 970 | 984 | 967 | 982 | +2.29% | 5,100 | 76億4978万 | +2.29% | 15.04 | 1.05 |
| 06/04 | 969 | 969 | 956 | 960 | +0.63% | 6,100 | 74億7840万 | +0.31% | 14.7 | 1.03 |
| 06/03 | 952 | 954 | 952 | 954 | -0.21% | 300 | 74億3166万 | -0.21% | 14.61 | 1.02 |
| 05/31 | 978 | 978 | 956 | 956 | 0% | 1,400 | 74億4724万 | +0.21% | 14.64 | 1.03 |
| 05/30 | 963 | 973 | 956 | 956 | -1.24% | 7,700 | 74億4724万 | +0.31% | 14.64 | 1.03 |
| 05/29 | 973 | 978 | 968 | 968 | -0.51% | 1,100 | 75億4072万 | +1.68% | 14.82 | 1.04 |
| 05/28 | 976 | 978 | 973 | 973 | -0.31% | 400 | 75億7967万 | +2.42% | 14.9 | 1.04 |
| 05/27 | 974 | 982 | 973 | 976 | +0.72% | 2,900 | 76億304万 | +2.95% | 14.94 | 1.05 |
| 05/24 | 963 | 969 | 957 | 969 | +0.62% | 1,600 | 75億4851万 | +2.32% | 14.84 | 1.04 |
| 05/23 | 963 | 963 | 963 | 963 | +0.63% | 300 | 75億177万 | +1.8% | 14.74 | 1.03 |
| 05/22 | 957 | 967 | 956 | 957 | 0% | 2,000 | 74億5503万 | +1.27% | 14.65 | 1.03 |
| 05/21 | 978 | 978 | 957 | 957 | -1.24% | 4,000 | 74億5503万 | +1.48% | 14.65 | 1.03 |
| 05/20 | 971 | 973 | 958 | 969 | 0% | 1,300 | 75億4851万 | +2.76% | 14.84 | 1.04 |
| 05/17 | 983 | 983 | 959 | 969 | -0.1% | 1,800 | 75億4851万 | +3.09% | 14.84 | 1.04 |
| 05/16 | 972 | 983 | 970 | 970 | -0.21% | 7,500 | 75億5630万 | +3.3% | 14.85 | 1.04 |
| 05/15 | 963 | 972 | 963 | 972 | +1.46% | 4,200 | 75億7188万 | +3.74% | 14.88 | 1.04 |
| 05/14 | 953 | 967 | 953 | 958 | +0.84% | 1,700 | 74億6282万 | +2.35% | 14.67 | 1.03 |
| 05/13 | 945 | 950 | 939 | 950 | +0.53% | 3,100 | 74億50万 | +1.6% | 14.55 | 1.02 |
| 05/10 | 970 | 970 | 938 | 945 | -2.48% | 6,800 | 73億6155万 | +1.07% | 14.47 | 1.01 |
| 05/09 | 963 | 969 | 962 | 969 | +1.04% | 3,000 | 75億4851万 | +3.64% | 14.84 | 1.04 |
| 05/08 | 948 | 959 | 948 | 959 | +0.84% | 1,500 | 74億7061万 | +2.57% | 14.68 | 1.03 |
| 05/07 | 961 | 962 | 934 | 951 | -1.25% | 18,400 | 74億829万 | +1.71% | 14.56 | 1.02 |
| 05/02 | 937 | 970 | 928 | 963 | +3.22% | 17,600 | 75億177万 | +2.99% | 14.74 | 1.03 |
| 05/01 | 910 | 935 | 910 | 933 | +2.19% | 9,200 | 72億6807万 | -0.43% | 14.29 | 1 |
| 04/30 | 911 | 919 | 910 | 913 | 0% | 5,400 | 71億1227万 | -2.98% | 13.98 | 0.98 |
| 04/26 | 921 | 940 | 913 | 913 | -2.14% | 23,200 | 71億1227万 | -3.39% | 13.98 | 0.98 |
| 04/25 | 914 | 938 | 914 | 933 | +1.63% | 6,700 | 72億6807万 | -1.79% | 14.29 | 1 |
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 | 357 714 3/22 | 241 481 9/5 | 1,159,200 579,600 6/23 | 22億626万 | 14億8629万 | +12.75% 3/22 | -10.29% 9/5 |
| 2013年 3月期 | 495 989 1/8 | 297 593 6/6 593 6/5 | 213,800 106,900 11/16 | 30億5601万 | 18億3237万 | +17.83% 4/9 | -7.63% 6/5 |
| 2014年 3月期 | 570 1,139 4/9 | 360 720 6/7 | 226,400 113,200 4/9 | 35億1951万 | 22億2480万 | +7.86% 5/8 | -14.32% 6/7 |
| 2015年 3月期 | 774 1,547 3/16 | 376 751 4/9 | 84,000 42,000 5/28 | 60億2556万 | 29億2514万 | +13.15% 3/16 | -2.64% 10/21 |
| 2016年 3月期 | 1,080 2,159 7/30 | 630 1,260 2/15 1,260 2/12 | 83,600 41,800 7/30 | 84億930万 | 49億770万 | +16.83% 5/25 | -16.49% 9/8 |
| 2017年 3月期 | 1,125 2,249 1/4 | 681 1,362 6/24 | 115,400 57,700 12/12 | 87億5985万 | 53億499万 | +12.54% 1/10 | -12.82% 6/24 |
| 2018年 3月期 | 2,140 4,280 1/9 | 962 1,923 4/14 | 186,400 93,200 10/26 | 166億7060万 | 74億9008万 | +20.11% 12/14 | -11.85% 2/6 |
| 2019年 3月期 | 1,968 6/18 | 1,098 1/30 | 97,600 3/15 | 153億3072万 | 85億5342万 | +11.47% 3/18 | -20.73% 12/25 |
| 2020年 3月期 | 1,669 11/12 | 960 3/19 | 176,900 9/27 | 130億151万 | 74億7840万 | +16.39% 4/21 | -28.69% 3/13 |
| 2021年 3月期 | 1,398 6/29 | 1,004 4/6 | 132,300 3/19 | 108億9042万 | 78億2116万 | +5.76% 9/18 | -8.69% 8/6 |
| 2022年 3月期 | 1,310 3/17 | 1,121 5/18 | 46,100 3/18 | 102億490万 | 87億3259万 | +6.61% 6/16 | -8.65% 5/18 |
| 2023年 3月期 | 1,272 4/18 | 882 6/22 6/21 他2件 | 159,600 11/17 | 99億888万 | 68億7078万 | +16.29% 11/17 | -14.83% 6/20 |
| 2024年 3月期 | 1,113 4/17 4/14 | 790 10/31 | 56,700 10/30 | 86億7027万 | 61億5410万 | +8.52% 11/30 | -11.87% 6/1 |
| 最新 | 1,072 2024/9/19 | 1,600 | 83億5088万 | +2.88% 1,042 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 103%（2.03倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/09/19 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
241円（2011/09/05） - 346%（4.46倍）
1,072円（9/19）