株価チャート
株価
9/19
- 前日 (9/18)
- 629
- 始値
- 699
- 高値
- 699
- 安値
- 578
- 終値 -7.15%
- 584
- 出来高 +999.99%
- 878,400
乖離率
- 株価（5日）
移動平均値 - -4.73%
613 - 株価（25日）
移動平均値 - 0%
584 - 出来高（5日）
移動平均値 - +341.32%
199,040
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 | 699 | 699 | 578 | 584 | -7.15% | 878,400 | 35億8704万 | 0% | 112.09 | 2.38 |
| 09/18 | 622 | 637 | 621 | 629 | +1.29% | 7,400 | 38億6344万 | +8.82% | 120.73 | 2.56 |
| 09/17 | 642 | 705 | 620 | 621 | -1.74% | 58,500 | 38億1430万 | +9.14% | 119.2 | 2.53 |
| 09/13 | 596 | 632 | 596 | 632 | +5.51% | 39,600 | 38億8187万 | +12.86% | 121.31 | 2.58 |
| 09/12 | 600 | 601 | 581 | 599 | +1.53% | 11,300 | 36億7917万 | +8.71% | 114.97 | 2.44 |
| 09/11 | 605 | 605 | 590 | 590 | -2.32% | 11,000 | 36億2389万 | +8.46% | 113.25 | 2.4 |
| 09/10 | 581 | 607 | 579 | 604 | +3.25% | 35,700 | 37億988万 | +13.32% | 115.93 | 2.46 |
| 09/09 | 580 | 597 | 580 | 585 | -2.5% | 7,000 | 35億9318万 | +11.85% | 112.29 | 2.38 |
| 09/06 | 594 | 600 | 583 | 600 | +1.87% | 7,900 | 36億8532万 | +16.28% | 115.17 | 2.44 |
| 09/05 | 582 | 591 | 574 | 589 | +1.2% | 5,500 | 36億1775万 | +15.49% | 113.05 | 2.4 |
| 09/04 | 573 | 582 | 566 | 582 | -0.17% | 5,600 | 35億7476万 | +15.48% | 111.71 | 2.37 |
| 09/03 | 598 | 600 | 583 | 583 | -2.51% | 10,200 | 35億8090万 | +16.83% | 111.9 | 2.38 |
| 09/02 | 610 | 610 | 584 | 598 | -1.16% | 7,600 | 36億7303万 | +21.05% | 114.78 | 2.44 |
| 08/30 | 598 | 608 | 590 | 605 | +2.54% | 16,900 | 37億1603万 | +23.98% | 116.12 | 2.47 |
| 08/29 | 582 | 590 | 568 | 590 | +1.2% | 8,900 | 36億2389万 | +22.41% | 113.25 | 2.4 |
| 08/28 | 586 | 586 | 560 | 583 | -0.85% | 4,700 | 35億8090万 | +22.48% | 111.9 | 2.38 |
| 08/27 | 596 | 596 | 566 | 588 | -0.84% | 6,600 | 36億1161万 | +24.84% | 112.86 | 2.4 |
| 08/26 | 604 | 604 | 578 | 593 | -0.17% | 13,500 | 36億4232万 | +27.25% | 113.82 | 2.42 |
| 08/23 | 573 | 594 | 569 | 594 | +3.3% | 7,700 | 36億4846万 | +28.85% | 114.01 | 2.42 |
| 08/22 | 580 | 595 | 565 | 575 | -1.88% | 12,800 | 35億3176万 | +26.1% | 110.37 | 2.34 |
| 08/21 | 619 | 632 | 580 | 586 | -4.87% | 78,000 | 35億9932万 | +29.93% | 112.48 | 2.39 |
| 08/20 | 525 | 616 | 525 | 616 | +11.19% | 75,400 | 37億8359万 | +38.12% | 118.24 | 2.51 |
| 08/19 | 491 | 555 | 490 | 554 | +16.63% | 200,700 | 34億277万 | +26.2% | 106.34 | 2.26 |
| 08/16 | 470 | 475 | 446 | 475 | +4.4% | 52,500 | 29億1754万 | +8.94% | 91.17 | 1.94 |
| 08/15 | 484 | 499 | 440 | 455 | +8.59% | 263,000 | 27億9470万 | +4.6% | 87.33 | 1.85 |
| 08/14 | 426 | 426 | 413 | 419 | +4.23% | 3,300 | 25億7358万 | -3.68% | 80.42 | 1.71 |
| 08/13 | 398 | 412 | 398 | 402 | -0.25% | 2,100 | 24億6916万 | -8.01% | 77.16 | 1.64 |
| 08/09 | 422 | 422 | 403 | 403 | -3.36% | 3,100 | 24億7530万 | -8.41% | 77.35 | 1.64 |
| 08/08 | 382 | 417 | 382 | 417 | +3.47% | 17,400 | 25億6129万 | -5.87% | 80.04 | 1.7 |
| 08/07 | 338 | 414 | 337 | 403 | +20.66% | 44,200 | 24億7530万 | -9.64% | 77.35 | 1.64 |
| 08/06 | 335 | 346 | 325 | 334 | -2.62% | 25,400 | 20億5149万 | -25.78% | 64.11 | 1.36 |
| 08/05 | 388 | 388 | 334 | 343 | -16.75% | 25,900 | 21億677万 | -24.78% | 65.84 | 1.4 |
| 08/02 | 448 | 448 | 410 | 412 | -8.04% | 16,700 | 25億3058万 | -10.63% | 79.08 | 1.68 |
| 08/01 | 452 | 454 | 447 | 448 | -0.88% | 2,700 | 27億5170万 | -3.24% | 85.99 | 1.83 |
| 07/31 | 452 | 459 | 452 | 452 | -1.53% | 1,000 | 27億7627万 | -2.38% | 86.76 | 1.84 |
| 07/30 | 453 | 467 | 453 | 459 | +3.15% | 2,300 | 28億1926万 | -1.08% | 88.1 | 1.87 |
| 07/29 | 452 | 456 | 444 | 445 | -0.45% | 11,500 | 27億3327万 | -4.09% | 85.41 | 1.81 |
| 07/26 | 451 | 451 | 446 | 447 | 0% | 1,000 | 27億4556万 | -3.87% | 85.8 | 1.82 |
| 07/25 | 447 | 452 | 446 | 447 | -1.32% | 4,500 | 27億4556万 | -3.66% | 85.8 | 1.82 |
| 07/24 | 453 | 454 | 446 | 453 | -0.44% | 6,000 | 27億8241万 | -2.37% | 86.95 | 1.85 |
| 07/23 | 459 | 460 | 455 | 455 | -0.87% | 1,900 | 27億9470万 | -1.73% | 87.33 | 1.85 |
| 07/22 | 452 | 462 | 451 | 459 | -1.08% | 4,700 | 28億1926万 | -0.65% | 88.1 | 1.87 |
| 07/19 | 482 | 482 | 453 | 464 | -3.13% | 14,100 | 28億4998万 | +0.65% | 89.06 | 1.89 |
| 07/18 | 461 | 480 | 458 | 479 | +5.51% | 22,300 | 29億4211万 | +4.36% | 91.94 | 1.95 |
| 07/17 | 450 | 461 | 450 | 454 | +0.22% | 4,500 | 27億8855万 | -0.44% | 87.14 | 1.85 |
| 07/16 | 451 | 453 | 447 | 453 | 0% | 1,400 | 27億8241万 | -0.44% | 86.95 | 1.85 |
| 07/12 | 460 | 460 | 451 | 453 | -1.74% | 2,000 | 27億8241万 | 0% | 86.95 | 1.85 |
| 07/11 | 454 | 461 | 450 | 461 | +1.54% | 3,400 | 28億3155万 | +1.99% | 88.49 | 1.88 |
| 07/10 | 468 | 468 | 451 | 454 | -2.99% | 6,900 | 27億8855万 | +0.89% | 87.14 | 1.85 |
| 07/09 | 469 | 469 | 461 | 468 | +0.65% | 4,200 | 28億7454万 | +4.46% | 89.83 | 1.91 |
| 07/08 | 470 | 470 | 465 | 465 | -0.64% | 2,200 | 28億5612万 | +4.26% | 89.25 | 1.89 |
| 07/05 | 471 | 479 | 468 | 468 | -3.9% | 19,600 | 28億7454万 | +5.41% | 89.83 | 1.91 |
| 07/04 | 499 | 499 | 486 | 487 | -1.22% | 5,200 | 29億9125万 | +10.18% | 93.48 | 1.98 |
| 07/03 | 496 | 502 | 488 | 493 | -1.99% | 10,600 | 30億2810万 | +12.3% | 94.63 | 2.01 |
| 07/02 | 474 | 512 | 474 | 503 | +6.79% | 39,600 | 30億8952万 | +15.37% | 96.55 | 2.05 |
| 07/01 | 472 | 472 | 466 | 471 | +0.64% | 1,900 | 28億9297万 | +8.78% | 90.4 | 1.92 |
| 06/28 | 464 | 474 | 463 | 468 | +1.3% | 6,900 | 28億7454万 | +8.58% | 89.83 | 1.91 |
| 06/27 | 462 | 464 | 455 | 462 | 0% | 3,300 | 28億3769万 | +7.44% | 88.68 | 1.88 |
| 06/26 | 457 | 464 | 450 | 462 | +0.87% | 12,400 | 28億3769万 | +7.69% | 88.68 | 1.88 |
| 06/25 | 465 | 465 | 457 | 458 | -0.43% | 11,000 | 28億1312万 | +6.76% | 87.91 | 1.87 |
| 06/24 | 471 | 471 | 441 | 460 | -2.95% | 39,400 | 28億2541万 | +7.23% | 88.29 | 1.87 |
| 06/21 | 448 | 512 | 444 | 474 | +9.72% | 281,000 | 29億1140万 | +9.98% | 90.98 | 1.93 |
| 06/20 | 433 | 436 | 429 | 432 | -0.23% | 4,800 | 26億5343万 | -0.23% | 82.92 | 1.76 |
| 06/19 | 440 | 441 | 433 | 433 | -1.59% | 3,800 | 26億5957万 | -0.92% | 83.11 | 1.76 |
| 06/18 | 423 | 440 | 421 | 440 | +4.51% | 5,000 | 27億256万 | -0.9% | 84.45 | 1.79 |
| 06/17 | 435 | 435 | 421 | 421 | -2.09% | 6,700 | 25億8586万 | -6.44% | 80.81 | 1.72 |
| 06/14 | 419 | 431 | 417 | 430 | +1.9% | 5,600 | 26億4114万 | -5.7% | 82.53 | 1.75 |
| 06/13 | 418 | 422 | 418 | 422 | +0.96% | 1,400 | 25億9200万 | -8.66% | 81 | 1.72 |
| 06/12 | 413 | 418 | 410 | 418 | +1.46% | 1,700 | 25億6743万 | -10.49% | 80.23 | 1.7 |
| 06/11 | 414 | 416 | 412 | 412 | -0.96% | 1,300 | 25億3058万 | -12.9% | 79.08 | 1.68 |
| 06/10 | 419 | 419 | 416 | 416 | 0% | 1,300 | 25億5515万 | -13.15% | 79.85 | 1.7 |
| 06/07 | 409 | 416 | 409 | 416 | +1.71% | 2,100 | 25億5515万 | -14.23% | 79.85 | 1.7 |
| 06/06 | 420 | 420 | 409 | 409 | -0.73% | 5,500 | 25億1215万 | -16.53% | 78.5 | 1.67 |
| 06/05 | 412 | 412 | 408 | 412 | 0% | 2,500 | 25億3058万 | -16.94% | 79.08 | 1.68 |
| 06/04 | 421 | 421 | 412 | 412 | -1.67% | 2,700 | 25億3058万 | -18.09% | 79.08 | 1.68 |
| 06/03 | 415 | 423 | 415 | 419 | -0.48% | 5,200 | 25億7358万 | -17.68% | 80.42 | 1.71 |
| 05/31 | 409 | 425 | 409 | 421 | +0.96% | 5,000 | 25億8586万 | -18.25% | 80.81 | 1.72 |
| 05/30 | 408 | 419 | 408 | 417 | +0.48% | 800 | 25億6129万 | -19.96% | 80.04 | 1.7 |
| 05/29 | 425 | 425 | 415 | 415 | -2.35% | 2,500 | 25億4901万 | -21.4% | 79.66 | 1.69 |
| 05/28 | 419 | 434 | 418 | 425 | -1.85% | 5,200 | 26億1043万 | -20.41% | 81.58 | 1.73 |
| 05/27 | 443 | 443 | 406 | 433 | -1.37% | 17,300 | 26億5957万 | -19.96% | 83.11 | 1.76 |
| 05/24 | 447 | 447 | 437 | 439 | 0% | 1,800 | 26億9642万 | -19.74% | 84.26 | 1.79 |
| 05/23 | 449 | 458 | 430 | 439 | -2.23% | 7,500 | 26億9642万 | -20.61% | 84.26 | 1.79 |
| 05/22 | 473 | 473 | 448 | 449 | -3.44% | 14,700 | 27億5784万 | -19.68% | 86.18 | 1.83 |
| 05/21 | 495 | 495 | 465 | 465 | -6.06% | 11,900 | 28億5612万 | -17.7% | 89.25 | 1.89 |
| 05/20 | 526 | 526 | 484 | 495 | -6.43% | 35,100 | 30億4038万 | -13.16% | 95.01 | 2.02 |
| 05/17 | 547 | 547 | 526 | 529 | -3.82% | 6,300 | 32億4922万 | -7.84% | 101.54 | 2.16 |
| 05/16 | 587 | 587 | 546 | 550 | -6.46% | 7,100 | 33億7821万 | -4.51% | 105.57 | 2.24 |
| 05/15 | 581 | 589 | 568 | 588 | -0.17% | 7,900 | 36億1161万 | +1.73% | 112.86 | 2.4 |
| 05/14 | 577 | 590 | 569 | 589 | +1.9% | 3,300 | 36億1775万 | +2.08% | 113.05 | 2.4 |
| 05/13 | 573 | 578 | 563 | 578 | +0.87% | 4,200 | 35億5019万 | +0.17% | 110.94 | 2.36 |
| 05/10 | 567 | 573 | 557 | 573 | +0.88% | 1,700 | 35億1948万 | -0.69% | 109.98 | 2.33 |
| 05/09 | 560 | 568 | 549 | 568 | +1.61% | 8,400 | 34億8876万 | -1.56% | 109.02 | 2.31 |
| 05/08 | 548 | 560 | 548 | 559 | +0.18% | 2,200 | 34億3348万 | -2.95% | 107.3 | 2.28 |
| 05/07 | 551 | 558 | 548 | 558 | -0.36% | 5,400 | 34億2734万 | -2.96% | 107.1 | 2.27 |
| 05/02 | 547 | 560 | 547 | 560 | +1.82% | 800 | 34億3963万 | -2.61% | 107.49 | 2.28 |
| 05/01 | 567 | 567 | 550 | 550 | -3% | 300 | 33億7821万 | -4.35% | 105.57 | 2.24 |
| 04/30 | 569 | 569 | 567 | 567 | -0.18% | 800 | 34億8262万 | -1.39% | 108.83 | 2.31 |
| 04/26 | 578 | 578 | 545 | 568 | +1.07% | 6,100 | 34億8876万 | -1.05% | 109.02 | 2.31 |
| 04/25 | 569 | 580 | 562 | 562 | -1.75% | 4,500 | 34億5191万 | -1.92% | 107.87 | 2.29 |
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 | 730 73,000 6/25 | 486 48,600 1/23 48,600 1/22 他2件 | 12,900 129 5/23 | - | - | +6.87% 2/22 | -15.47% 1/22 |
| 2009年 3月期 | 538 53,800 6/27 53,800 6/25 他2件 | 208 20,800 2/19 | 61,100 611 2/13 | - | - | +11.94% 3/25 | -41.71% 2/18 |
| 2010年 3月期 | 349 34,900 6/25 | 193 19,300 2/9 | 16,700 167 2/9 | - | - | +25.36% 6/25 | -27.52% 2/9 |
| 2011年 3月期 | 258 25,800 4/23 | 152 15,200 3/16 | 25,400 254 4/23 | 9億9923万 | 5億8869万 | +6.43% 1/19 | -25.42% 3/16 |
| 2012年 3月期 | 207 20,700 9/1 | 134 13,400 12/27 | 31,900 319 8/26 | 8億171万 | 5億1898万 | +10.54% 7/22 | -12.6% 12/9 |
| 2013年 3月期 | 205 20,500 3/28 | 124 12,420 6/4 12,410 5/31 他3件 | 87,500 875 2/12 | 7億9396万 | 4億8063万 | +26.57% 4/25 | -12.41% 5/16 |
| 2014年 3月期 | 393 10/28 | 158 15,760 4/8 | 224,700 10/28 | 15億2208万 | 6億1038万 | +75.55% 10/25 | -15.48% 5/30 |
| 2015年 3月期 | 427 3/3 | 205 4/11 | 707,700 3/3 | 16億5377万 | 7億9396万 | +51.52% 4/13 | -9.15% 5/7 |
| 2016年 3月期 | 550 7/13 | 235 2/12 | 1,901,400 5/25 | 21億3015万 | 9億1015万 | +36.61% 12/14 | -32.21% 8/24 |
| 2017年 3月期 | 342 3/21 | 224 6/28 6/27 他2件 | 1,205,600 12/22 | 13億2456万 | 8億6755万 | +16.52% 1/11 | -10.88% 6/14 |
| 2018年 3月期 | 833 1/29 | 240 4/19 4/17 他2件 | 2,660,400 1/29 | 32億2620万 | 9億2952万 | +132.08% 1/26 | -19.68% 2/14 |
| 2019年 3月期 | 597 7/2 | 222 12/17 | 1,501,600 12/20 | 23億1218万 | 8億5980万 | +44.49% 12/21 | -26.32% 10/29 |
| 2020年 3月期 | 395 6/28 | 114 3/13 | 3,613,000 6/27 | 15億2983万 | 4億4152万 | +46.18% 6/27 | -41.31% 3/13 |
| 2021年 3月期 | 358 12/30 | 133 4/6 | 2,801,700 5/21 | 21億7413万 | 5億1510万 | +71.48% 5/21 | -14.41% 8/3 |
| 2022年 3月期 | 356 7/8 | 167 1/28 | 1,107,200 7/8 | 21億6198万 | 10億1419万 | +27.15% 3/2 | -21.97% 1/21 |
| 2023年 3月期 | 713 3/23 | 228 9/15 | 7,002,800 11/16 | 43億3860万 | 13億8464万 | +60.78% 10/11 | -16.32% 5/11 |
| 2024年 3月期 | 739 1/16 | 329 12/5 | 3,652,800 9/5 | 45億2947万 | 20億1650万 | +71.9% 1/16 | -17.7% 8/18 |
| 最新 | 584 2024/9/19 | 878,400 | 35億8704万 | 0% 584 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -37%（0.63倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/09/19 vs 2023/12/29
- 44%（1.44倍）
- 過去安値
114円（2020/03/13） - 412%（5.12倍）
584円（9/19）