株価チャート
株価
9/19
- 前日 (9/18)
- 84
- 始値
- 86
- 高値
- 86
- 安値
- 86
- 終値 +2.38%
- 86
- 出来高 +114.29%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +1.18%
85 - 株価（25日）
移動平均値 - +1.18%
85 - 出来高（5日）
移動平均値 - +41.51%
1,060
2024/04/24～2024/09/19
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 | 86 | 86 | 86 | 86 | +2.38% | 1,500 | 15億1233万 | +1.18% | 10.08 | - |
| 09/18 | 83 | 85 | 83 | 84 | -1.18% | 700 | 14億7716万 | -1.18% | 9.85 | - |
| 09/17 | 85 | 85 | 83 | 85 | 0% | 1,200 | 14億9474万 | 0% | 9.96 | - |
| 09/13 | 85 | 85 | 85 | 85 | +1.19% | 100 | 14億9474万 | +1.19% | 9.96 | - |
| 09/12 | 84 | 85 | 84 | 84 | +1.2% | 1,800 | 14億7716万 | 0% | 9.85 | - |
| 09/11 | 85 | 85 | 83 | 83 | -1.19% | 3,400 | 14億5957万 | -1.19% | 9.73 | - |
| 09/10 | 84 | 84 | 84 | 84 | -1.18% | 1,600 | 14億7716万 | 0% | 9.85 | - |
| 09/09 | 85 | 85 | 85 | 85 | 0% | 100 | 14億9474万 | +1.19% | 9.96 | - |
| 09/06 | 86 | 86 | 84 | 85 | -2.3% | 2,300 | 14億9474万 | +1.19% | 9.96 | - |
| 09/05 | 86 | 87 | 86 | 87 | +2.35% | 2,800 | 15億2991万 | +3.57% | 10.2 | - |
| 09/04 | 85 | 85 | 85 | 85 | 0% | 2,200 | 14億9474万 | +1.19% | 9.96 | - |
| 09/03 | 85 | 85 | 85 | 85 | 0% | 100 | 14億9474万 | +1.19% | 9.96 | - |
| 09/02 | 86 | 87 | 85 | 85 | 0% | 9,800 | 14億9474万 | +1.19% | 9.96 | - |
| 08/30 | 86 | 86 | 85 | 85 | -1.16% | 500 | 14億9474万 | +1.19% | 9.96 | - |
| 08/29 | 86 | 86 | 83 | 86 | +1.18% | 4,000 | 15億1233万 | +2.38% | 10.08 | - |
| 08/28 | 83 | 85 | 83 | 85 | 0% | 4,100 | 14億9474万 | +1.19% | 9.96 | - |
| 08/27 | 84 | 85 | 84 | 85 | +1.19% | 2,600 | 14億9474万 | +1.19% | 9.96 | - |
| 08/26 | 85 | 85 | 84 | 84 | -1.18% | 4,400 | 14億7716万 | -1.18% | 9.85 | - |
| 08/23 | 84 | 85 | 83 | 85 | +2.41% | 5,800 | 14億9474万 | 0% | 9.96 | - |
| 08/22 | 83 | 83 | 83 | 83 | -1.19% | 200 | 14億5957万 | -2.35% | 9.73 | - |
| 08/21 | 84 | 84 | 83 | 84 | 0% | 1,800 | 14億7716万 | -1.18% | 9.85 | - |
| 08/20 | 83 | 84 | 83 | 84 | +2.44% | 1,300 | 14億7716万 | -1.18% | 9.85 | - |
| 08/19 | 83 | 83 | 82 | 82 | -1.2% | 4,000 | 14億4199万 | -3.53% | 9.61 | - |
| 08/16 | 85 | 85 | 80 | 83 | -2.35% | 41,900 | 14億5957万 | -2.35% | 9.73 | - |
| 08/15 | 87 | 87 | 84 | 85 | -1.16% | 6,600 | 14億9474万 | -1.16% | 9.96 | - |
| 08/14 | 86 | 86 | 86 | 86 | +3.61% | 1,000 | 15億1233万 | 0% | 10.08 | - |
| 08/13 | 83 | 83 | 83 | 83 | 0% | 2,500 | 14億5957万 | -3.49% | 9.73 | - |
| 08/09 | 85 | 85 | 82 | 83 | -1.19% | 2,600 | 14億5957万 | -3.49% | 9.73 | - |
| 08/08 | 84 | 84 | 83 | 84 | 0% | 1,300 | 14億7716万 | -2.33% | 9.85 | - |
| 08/07 | 81 | 85 | 81 | 84 | -1.18% | 7,300 | 14億7716万 | -2.33% | 9.85 | - |
| 08/06 | 80 | 86 | 80 | 85 | +4.94% | 6,500 | 14億9474万 | -1.16% | 9.96 | - |
| 08/05 | 82 | 84 | 80 | 81 | -1.22% | 27,900 | 14億2440万 | -6.9% | 9.5 | - |
| 08/02 | 84 | 87 | 82 | 82 | -3.53% | 22,100 | 14億4199万 | -5.75% | 9.61 | - |
| 08/01 | 87 | 87 | 85 | 85 | -1.16% | 1,400 | 14億9474万 | -2.3% | 9.96 | - |
| 07/31 | 85 | 86 | 85 | 86 | 0% | 1,500 | 15億1233万 | -1.15% | 10.08 | - |
| 07/30 | 85 | 86 | 84 | 86 | +1.18% | 4,400 | 15億1233万 | -1.15% | 10.08 | - |
| 07/29 | 86 | 86 | 83 | 85 | -1.16% | 13,700 | 14億9474万 | -2.3% | 9.96 | - |
| 07/26 | 86 | 86 | 86 | 86 | 0% | 1,300 | 15億1233万 | -2.27% | 10.08 | - |
| 07/25 | 89 | 89 | 85 | 86 | -1.15% | 9,900 | 15億1233万 | -2.27% | 10.08 | - |
| 07/24 | 88 | 90 | 87 | 87 | 0% | 9,700 | 15億2991万 | -1.14% | 10.2 | - |
| 07/23 | 89 | 89 | 87 | 87 | -1.14% | 600 | 15億2991万 | -1.14% | 10.2 | - |
| 07/22 | 88 | 88 | 87 | 88 | 0% | 4,600 | 15億4750万 | 0% | 10.32 | - |
| 07/19 | 87 | 88 | 87 | 88 | +2.33% | 2,700 | 15億4750万 | 0% | 10.32 | - |
| 07/18 | 86 | 87 | 86 | 86 | -1.15% | 1,900 | 15億1233万 | -2.27% | 10.08 | - |
| 07/17 | 86 | 87 | 86 | 87 | -1.14% | 3,100 | 15億2991万 | -1.14% | 10.2 | - |
| 07/16 | 87 | 88 | 86 | 88 | -1.12% | 5,100 | 15億4750万 | 0% | 10.32 | - |
| 07/12 | 86 | 89 | 86 | 89 | +2.3% | 4,400 | 15億6508万 | +1.14% | 10.43 | - |
| 07/11 | 86 | 87 | 84 | 87 | 0% | 19,900 | 15億2991万 | -1.14% | 10.2 | - |
| 07/10 | 88 | 89 | 85 | 87 | +1.16% | 6,300 | 15億2991万 | -1.14% | 10.2 | - |
| 07/09 | 88 | 88 | 85 | 86 | -1.15% | 5,600 | 15億1233万 | -2.27% | 10.08 | - |
| 07/08 | 87 | 87 | 87 | 87 | 0% | 1,200 | 15億2991万 | -1.14% | 10.2 | - |
| 07/05 | 88 | 89 | 80 | 87 | -1.14% | 46,200 | 15億2991万 | -1.14% | 10.2 | - |
| 07/04 | 89 | 89 | 88 | 88 | 0% | 5,000 | 15億4750万 | 0% | 10.32 | - |
| 07/03 | 88 | 89 | 88 | 88 | 0% | 3,800 | 15億4750万 | +1.15% | 10.32 | - |
| 07/02 | 89 | 89 | 88 | 88 | -1.12% | 400 | 15億4750万 | +1.15% | 10.32 | - |
| 07/01 | 90 | 90 | 89 | 89 | -1.11% | 4,500 | 15億6508万 | +2.3% | 10.43 | - |
| 06/28 | 89 | 90 | 89 | 90 | +1.12% | 4,100 | 15億8267万 | +3.45% | 10.55 | - |
| 06/27 | 89 | 89 | 88 | 89 | 0% | 3,900 | 15億6508万 | +2.3% | 10.43 | - |
| 06/26 | 88 | 89 | 88 | 89 | +1.14% | 400 | 15億6508万 | +2.3% | 10.43 | - |
| 06/25 | 87 | 89 | 87 | 88 | +1.15% | 1,400 | 15億4750万 | +1.15% | 10.32 | - |
| 06/24 | 87 | 88 | 87 | 87 | 0% | 2,800 | 15億2991万 | +1.16% | 10.2 | - |
| 06/21 | 87 | 87 | 87 | 87 | +1.16% | 1,100 | 15億2991万 | +1.16% | 10.2 | - |
| 06/20 | 87 | 88 | 85 | 86 | 0% | 9,800 | 15億1233万 | 0% | 10.08 | - |
| 06/19 | 87 | 87 | 86 | 86 | -2.27% | 4,100 | 15億1233万 | 0% | 10.08 | - |
| 06/18 | 88 | 89 | 87 | 88 | -1.12% | 14,000 | 15億4750万 | +2.33% | 10.32 | - |
| 06/17 | 90 | 90 | 86 | 89 | -1.11% | 5,500 | 15億6508万 | +3.49% | 10.43 | - |
| 06/14 | 88 | 90 | 87 | 90 | 0% | 5,000 | 15億8267万 | +4.65% | 10.55 | - |
| 06/13 | 89 | 90 | 87 | 90 | +2.27% | 2,300 | 15億8267万 | +4.65% | 10.55 | - |
| 06/12 | 88 | 90 | 88 | 88 | 0% | 13,800 | 15億4750万 | +3.53% | 10.32 | - |
| 06/11 | 87 | 90 | 87 | 88 | -2.22% | 8,100 | 15億4750万 | +3.53% | 10.32 | - |
| 06/10 | 87 | 90 | 85 | 90 | +5.88% | 41,700 | 15億8267万 | +5.88% | 10.55 | - |
| 06/07 | 84 | 85 | 84 | 85 | -1.16% | 1,600 | 14億9474万 | 0% | 9.96 | - |
| 06/06 | 84 | 86 | 84 | 86 | +1.18% | 7,100 | 15億1233万 | +2.38% | 10.08 | - |
| 06/05 | 85 | 85 | 85 | 85 | 0% | 1,300 | 14億9474万 | +1.19% | 9.96 | - |
| 06/04 | 86 | 86 | 83 | 85 | -1.16% | 12,100 | 14億9474万 | +1.19% | 9.96 | - |
| 06/03 | 86 | 86 | 86 | 86 | +1.18% | 1,100 | 15億1233万 | +2.38% | 10.08 | - |
| 05/31 | 85 | 85 | 84 | 85 | 0% | 1,500 | 14億9474万 | +1.19% | 9.96 | - |
| 05/30 | 84 | 85 | 84 | 85 | 0% | 3,500 | 14億9474万 | +1.19% | 9.96 | - |
| 05/29 | 85 | 85 | 85 | 85 | 0% | 1,100 | 14億9474万 | +1.19% | 9.96 | - |
| 05/28 | 85 | 85 | 85 | 85 | 0% | 1,300 | 14億9474万 | +1.19% | 9.96 | - |
| 05/27 | 85 | 85 | 85 | 85 | -1.16% | 100 | 14億9474万 | +1.19% | 9.96 | - |
| 05/24 | 85 | 86 | 84 | 86 | +1.18% | 2,800 | 15億1233万 | +2.38% | 10.08 | - |
| 05/23 | 85 | 85 | 85 | 85 | 0% | 3,800 | 14億9474万 | +2.41% | 9.96 | - |
| 05/21 | 85 | 85 | 85 | 85 | +1.19% | 800 | 14億9474万 | +2.41% | 9.96 | - |
| 05/20 | 84 | 85 | 84 | 84 | -1.18% | 2,700 | 14億7716万 | +1.2% | 9.85 | - |
| 05/17 | 84 | 85 | 84 | 85 | +1.19% | 400 | 14億9474万 | +2.41% | 9.96 | - |
| 05/16 | 84 | 85 | 83 | 84 | 0% | 8,300 | 14億7716万 | +1.2% | 9.85 | - |
| 05/15 | 83 | 84 | 83 | 84 | 0% | 11,200 | 14億7716万 | +1.2% | 9.85 | - |
| 05/14 | 86 | 86 | 83 | 84 | -1.18% | 2,600 | 14億7716万 | +1.2% | 9.85 | - |
| 05/13 | 85 | 85 | 84 | 85 | +1.19% | 4,800 | 14億9474万 | +2.41% | 9.96 | - |
| 05/10 | 84 | 85 | 84 | 84 | 0% | 4,500 | 14億7716万 | +1.2% | 9.85 | - |
| 05/09 | 82 | 84 | 82 | 84 | +2.44% | 1,900 | 14億7716万 | 0% | 9.85 | - |
| 05/08 | 83 | 83 | 82 | 82 | -1.2% | 200 | 14億4199万 | -2.38% | 9.61 | - |
| 05/07 | 84 | 84 | 83 | 83 | 0% | 10,500 | 14億5957万 | -1.19% | 9.73 | - |
| 05/02 | 82 | 83 | 82 | 83 | 0% | 3,300 | 14億5957万 | -1.19% | 9.73 | - |
| 05/01 | 83 | 83 | 82 | 83 | +1.22% | 2,100 | 14億5957万 | -1.19% | 9.73 | - |
| 04/30 | 83 | 83 | 82 | 82 | 0% | 7,400 | 14億4199万 | -3.53% | 9.61 | - |
| 04/26 | 83 | 83 | 82 | 82 | -1.2% | 3,200 | 14億4199万 | -3.53% | 9.61 | - |
| 04/25 | 82 | 83 | 82 | 83 | 0% | 1,900 | 14億5957万 | -2.35% | 9.73 | - |
| 04/24 | 83 | 83 | 81 | 83 | 0% | 11,700 | 14億5957万 | -2.35% | 9.73 | - |
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 | 477 47,700 4/2 | 167 16,700 1/30 | 73,000 730 4/10 | - | - | +9.09% 2/28 | -34.24% 8/17 |
| 2009年 3月期 | 204 20,400 7/22 | 24 2,380 3/24 | 55,300 553 11/18 | - | - | +28.21% 4/23 | -62.52% 11/21 |
| 2010年 3月期 | 90 9,000 1/21 | 30 3,010 4/7 3,000 4/6 他2件 | 20,100 201 1/21 | - | - | +53.62% 1/20 | -24.1% 4/23 |
| 2011年 3月期 | 198 19,800 10/27 | 43 4,260 3/16 | 31,700 317 4/23 | 8億7015万 | 1億8721万 | +55.11% 10/27 | -37.01% 3/15 |
| 2012年 3月期 | 65 6,500 8/3 | 45 4,480 12/15 | 18,400 184 12/15 | 2億8565万 | 1億9688万 | +17.86% 8/2 | -13.81% 6/14 |
| 2013年 3月期 | 375 37,500 6/8 | 46 4,605 5/15 | 273,500 2,735 6/8 | 16億4801万 | 2億237万 | +225.19% 6/8 | -35.91% 7/24 |
| 2014年 3月期 | 203 20,300 4/5 | 88 8,800 6/28 | 264,000 2,640 4/5 | 8億9212万 | 3億8673万 | +27.25% 7/22 | -16.22% 5/16 |
| 2015年 3月期 | 165 12/15 | 80 10/17 | 991,900 12/15 | 7億4327万 | 3億6037万 | +31.46% 12/12 | -14.01% 4/2 |
| 2016年 3月期 | 150 6/30 | 75 3/18 3/8 他2件 | 1,510,600 6/30 | 7億6270万 | 4億6680万 | +45.71% 6/30 | -16.57% 8/25 |
| 2017年 3月期 | 118 11/30 | 67 6/28 | 398,800 11/30 | 7億6979万 | 4億3708万 | +35.88% 5/1 | -5.96% 6/24 |
| 2018年 3月期 | 487 6/9 | 100 4/12 4/7 | 473,000 4/21 | 33億8944万 | 6億6206万 | +97.89% 5/24 | -25.54% 11/16 |
| 2019年 3月期 | 450 6/27 | 259 3/29 | 68,800 3/18 | 31億9511万 | 21億4588万 | +9.96% 11/1 | -19.78% 4/10 |
| 2020年 3月期 | 261 4/2 | 110 12/6 | 502,900 12/12 | 21億6245万 | 9億1137万 | +23.42% 2/27 | -27.25% 4/3 |
| 2021年 3月期 | 191 8/20 | 115 3/3 | 323,900 8/20 | 15億8248万 | 9億5280万 | +15.88% 8/20 | -12.74% 5/10 |
| 2022年 3月期 | 184 10/19 | 60 7/28 | 811,200 10/4 | 15億2448万 | 4億9711万 | +59.05% 10/6 | -33.82% 7/28 |
| 2023年 3月期 | 155 11/10 | 102 9/12 | 345,300 11/10 | 22億1421万 | 14億5709万 | +9.07% 11/10 | -6.8% 9/12 |
| 2024年 3月期 | 121 5/17 | 71 12/27 12/26 | 251,600 10/3 | 17億2851万 | 10億1425万 | +12.2% 5/17 | -13.96% 12/25 |
| 最新 | 86 2024/9/19 | 1,500 | 15億1233万 | +1.18% 85 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -6%（0.94倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -63%（0.37倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 83%（1.83倍）
- 2011/12/30 vs 2010/12/30
- -47%（0.53倍）
- 2012/12/28 vs 2011/12/30
- 93%（1.93倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 292%（3.92倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -61%（0.39倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/09/19 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
24円（2009/03/24） - 261%（3.61倍）
86円（9/19）