株価チャート
株価
9/18
- 前日 (9/17)
- 1,718
- 始値
- 1,728
- 高値
- 1,735
- 安値
- 1,722
- 終値 +0.29%
- 1,723
- 出来高 -51.24%
- 45,400
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,722 - 株価（25日）
移動平均値 - +3.8%
1,660 - 出来高（5日）
移動平均値 - -26.15%
61,480
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 | 1,728 | 1,735 | 1,722 | 1,723 | +0.29% | 45,400 | 474億6912万 | +3.8% | 12.53 | 2.27 |
| 09/17 | 1,732 | 1,752 | 1,706 | 1,718 | +0.06% | 93,100 | 473億3137万 | +4% | 12.5 | 2.26 |
| 09/13 | 1,735 | 1,745 | 1,710 | 1,717 | -1.04% | 75,700 | 473億382万 | +4.44% | 12.49 | 2.26 |
| 09/12 | 1,741 | 1,755 | 1,720 | 1,735 | +1.17% | 49,600 | 477億9973万 | +6.18% | 12.62 | 2.29 |
| 09/11 | 1,708 | 1,742 | 1,702 | 1,715 | +0.53% | 43,600 | 472億4872万 | +5.47% | 12.47 | 2.26 |
| 09/10 | 1,707 | 1,719 | 1,706 | 1,706 | +0.53% | 22,200 | 470億77万 | +5.44% | 12.41 | 2.25 |
| 09/09 | 1,666 | 1,704 | 1,653 | 1,697 | -0.18% | 42,400 | 467億5282万 | +5.73% | 12.34 | 2.24 |
| 09/06 | 1,718 | 1,721 | 1,691 | 1,700 | -0.7% | 56,000 | 468億3547万 | +6.25% | 12.37 | 2.24 |
| 09/05 | 1,696 | 1,735 | 1,692 | 1,712 | +0.94% | 26,900 | 471億6607万 | +6.87% | 12.45 | 2.26 |
| 09/04 | 1,687 | 1,711 | 1,687 | 1,696 | -1.34% | 44,900 | 467億2527万 | +5.6% | 12.34 | 2.23 |
| 09/03 | 1,700 | 1,724 | 1,698 | 1,719 | +1.66% | 37,900 | 473億5892万 | +6.84% | 12.5 | 2.26 |
| 09/02 | 1,710 | 1,710 | 1,675 | 1,691 | 0% | 26,100 | 465億8752万 | +4.84% | 12.3 | 2.23 |
| 08/30 | 1,702 | 1,710 | 1,691 | 1,691 | +0.3% | 32,600 | 465億8752万 | +4.51% | 12.3 | 2.23 |
| 08/29 | 1,680 | 1,695 | 1,670 | 1,686 | +0.36% | 32,900 | 464億4976万 | +3.95% | 12.26 | 2.22 |
| 08/28 | 1,678 | 1,694 | 1,671 | 1,680 | 0% | 32,900 | 462億8446万 | +3.19% | 12.22 | 2.21 |
| 08/27 | 1,652 | 1,688 | 1,650 | 1,680 | +1.76% | 18,400 | 462億8446万 | +2.75% | 12.22 | 2.21 |
| 08/26 | 1,655 | 1,655 | 1,628 | 1,651 | -0.24% | 30,300 | 454億8550万 | +0.49% | 12.01 | 2.18 |
| 08/23 | 1,634 | 1,662 | 1,634 | 1,655 | +1.85% | 33,000 | 455億9571万 | +0.12% | 12.04 | 2.18 |
| 08/22 | 1,606 | 1,631 | 1,595 | 1,625 | +3.77% | 33,100 | 447億6920万 | -2.4% | 11.82 | 2.14 |
| 08/21 | 1,561 | 1,581 | 1,552 | 1,566 | +0.26% | 26,200 | 431億4373万 | -6.67% | 11.39 | 2.06 |
| 08/20 | 1,568 | 1,583 | 1,554 | 1,562 | +1.49% | 32,500 | 430億3353万 | -7.74% | 11.36 | 2.06 |
| 08/19 | 1,560 | 1,568 | 1,538 | 1,539 | -1.28% | 31,500 | 423億9987万 | -9.84% | 11.19 | 2.03 |
| 08/16 | 1,563 | 1,563 | 1,538 | 1,559 | +1.23% | 30,600 | 429億5088万 | -9.47% | 11.34 | 2.05 |
| 08/15 | 1,541 | 1,558 | 1,524 | 1,540 | +0.46% | 32,000 | 424億2742万 | -11.29% | 11.2 | 2.03 |
| 08/14 | 1,541 | 1,541 | 1,505 | 1,533 | -0.39% | 23,100 | 422億3457万 | -12.55% | 11.15 | 2.02 |
| 08/13 | 1,550 | 1,550 | 1,516 | 1,539 | +1.52% | 25,000 | 423億9987万 | -13% | 11.19 | 2.03 |
| 08/09 | 1,513 | 1,523 | 1,481 | 1,516 | +3.55% | 56,800 | 417億6622万 | -15.07% | 11.03 | 2 |
| 08/08 | 1,503 | 1,523 | 1,464 | 1,464 | -4.25% | 83,300 | 403億3360万 | -18.76% | 10.65 | 1.93 |
| 08/07 | 1,490 | 1,569 | 1,476 | 1,529 | +1.53% | 53,400 | 421億2437万 | -16.08% | 11.12 | 2.01 |
| 08/06 | 1,496 | 1,543 | 1,471 | 1,506 | +7.88% | 50,900 | 414億9071万 | -18.11% | 10.95 | 1.98 |
| 08/05 | 1,527 | 1,584 | 1,369 | 1,396 | -11.2% | 80,900 | 384億6018万 | -24.82% | 10.15 | 1.84 |
| 08/02 | 1,627 | 1,627 | 1,572 | 1,572 | -10.12% | 71,200 | 433億903万 | -16.38% | 11.43 | 2.07 |
| 08/01 | 1,796 | 1,796 | 1,734 | 1,749 | -2.62% | 31,400 | 481億8543万 | -7.85% | 12.72 | 2.3 |
| 07/31 | 1,770 | 1,796 | 1,746 | 1,796 | +0.34% | 25,700 | 494億8029万 | -5.87% | 13.06 | 2.37 |
| 07/30 | 1,813 | 1,813 | 1,773 | 1,790 | -1.38% | 27,300 | 493億1499万 | -6.58% | 13.02 | 2.36 |
| 07/29 | 1,813 | 1,831 | 1,799 | 1,815 | +0.89% | 13,900 | 500億375万 | -5.67% | 13.2 | 2.39 |
| 07/26 | 1,813 | 1,825 | 1,791 | 1,799 | -0.66% | 22,200 | 495億6295万 | -6.88% | 13.09 | 2.37 |
| 07/25 | 1,813 | 1,828 | 1,805 | 1,811 | -0.93% | 23,300 | 498億9355万 | -6.7% | 13.17 | 2.39 |
| 07/24 | 1,846 | 1,866 | 1,828 | 1,828 | -1.51% | 18,800 | 503億6190万 | -6.21% | 13.3 | 2.41 |
| 07/23 | 1,876 | 1,890 | 1,842 | 1,856 | -1.01% | 14,600 | 511億3331万 | -5.11% | 13.5 | 2.45 |
| 07/22 | 1,932 | 1,932 | 1,875 | 1,875 | -2.19% | 13,900 | 516億5677万 | -4.43% | 13.64 | 2.47 |
| 07/19 | 1,940 | 1,940 | 1,913 | 1,917 | -1.74% | 10,000 | 528億1388万 | -2.59% | 13.94 | 2.53 |
| 07/18 | 1,947 | 1,963 | 1,943 | 1,951 | -0.05% | 15,200 | 537億5059万 | -1.06% | 14.19 | 2.57 |
| 07/17 | 1,937 | 1,960 | 1,933 | 1,952 | +1.3% | 20,700 | 537億7814万 | -1.16% | 14.2 | 2.57 |
| 07/16 | 1,945 | 1,950 | 1,916 | 1,927 | +0.42% | 16,300 | 530億8938万 | -2.68% | 14.02 | 2.54 |
| 07/12 | 1,894 | 1,938 | 1,894 | 1,919 | +0.68% | 21,400 | 528億6898万 | -3.32% | 13.96 | 2.53 |
| 07/11 | 1,934 | 1,934 | 1,880 | 1,906 | -0.94% | 24,900 | 525億1082万 | -4.12% | 13.86 | 2.51 |
| 07/10 | 1,953 | 1,953 | 1,919 | 1,924 | -1.48% | 32,000 | 530億673万 | -3.27% | 13.99 | 2.53 |
| 07/09 | 1,955 | 1,968 | 1,946 | 1,953 | +0.62% | 24,600 | 538億569万 | -1.91% | 14.21 | 2.57 |
| 07/08 | 1,941 | 1,955 | 1,935 | 1,941 | +0.52% | 20,600 | 534億7508万 | -2.56% | 14.12 | 2.56 |
| 07/05 | 1,954 | 1,954 | 1,931 | 1,931 | -1.23% | 18,200 | 531億9958万 | -3.16% | 14.05 | 2.54 |
| 07/04 | 1,957 | 1,960 | 1,946 | 1,955 | +0.51% | 11,700 | 538億6079万 | -2.05% | 14.22 | 2.58 |
| 07/03 | 1,950 | 1,973 | 1,944 | 1,945 | -0.21% | 21,900 | 535億8529万 | -2.6% | 14.15 | 2.56 |
| 07/02 | 1,964 | 1,971 | 1,946 | 1,949 | -0.61% | 22,900 | 536億9549万 | -2.35% | 14.18 | 2.57 |
| 07/01 | 1,981 | 1,990 | 1,954 | 1,961 | -1.01% | 18,400 | 540億2609万 | -1.75% | 14.26 | 2.58 |
| 06/28 | 2,019 | 2,019 | 1,968 | 1,981 | -1.44% | 15,300 | 545億7710万 | -0.7% | 14.41 | 2.61 |
| 06/27 | 2,018 | 2,032 | 1,997 | 2,010 | -0.45% | 25,700 | 553億7605万 | +0.8% | 14.62 | 2.65 |
| 06/26 | 2,000 | 2,019 | 1,980 | 2,019 | +1.46% | 32,700 | 556億2401万 | +1.36% | 14.69 | 2.66 |
| 06/25 | 2,009 | 2,021 | 1,981 | 1,990 | -0.05% | 30,100 | 548億2505万 | +0.05% | 14.47 | 2.62 |
| 06/24 | 2,008 | 2,016 | 1,985 | 1,991 | -0.85% | 22,200 | 548億5260万 | +0.2% | 14.48 | 2.62 |
| 06/21 | 2,050 | 2,057 | 2,006 | 2,008 | -0.84% | 41,600 | 553億2095万 | +1.11% | 14.61 | 2.65 |
| 06/20 | 2,020 | 2,045 | 2,013 | 2,025 | +0.25% | 28,400 | 557億8931万 | +2.32% | 14.73 | 2.67 |
| 06/19 | 2,025 | 2,034 | 2,009 | 2,020 | +1.1% | 18,200 | 556億5156万 | +2.49% | 14.69 | 2.66 |
| 06/18 | 2,002 | 2,027 | 1,995 | 1,998 | -0.2% | 30,100 | 550億4545万 | +1.68% | 14.53 | 2.63 |
| 06/17 | 2,019 | 2,020 | 1,970 | 2,002 | -1.48% | 41,200 | 551億5565万 | +2.14% | 14.56 | 2.64 |
| 06/14 | 2,007 | 2,040 | 2,001 | 2,032 | +1.7% | 29,100 | 559億8216万 | +3.78% | 14.78 | 2.68 |
| 06/13 | 2,053 | 2,053 | 1,995 | 1,998 | -2.35% | 19,900 | 550億4545万 | +2.3% | 14.53 | 2.63 |
| 06/12 | 2,057 | 2,077 | 2,044 | 2,046 | -1.25% | 17,200 | 563億6786万 | +4.98% | 14.88 | 2.7 |
| 06/11 | 2,080 | 2,133 | 2,060 | 2,072 | +1.57% | 41,500 | 570億8417万 | +6.64% | 15.07 | 2.73 |
| 06/10 | 1,982 | 2,040 | 1,982 | 2,040 | +2.36% | 21,700 | 562億256万 | +5.43% | 14.84 | 2.69 |
| 06/07 | 1,945 | 1,997 | 1,945 | 1,993 | +2.15% | 16,900 | 549億770万 | +3.43% | 14.5 | 2.63 |
| 06/06 | 1,965 | 1,983 | 1,943 | 1,951 | -0.66% | 15,400 | 537億5059万 | +1.51% | 14.19 | 2.57 |
| 06/05 | 1,964 | 1,997 | 1,956 | 1,964 | -0.46% | 18,300 | 541億874万 | +2.4% | 14.29 | 2.59 |
| 06/04 | 1,987 | 2,002 | 1,973 | 1,973 | -0.7% | 20,100 | 543億5669万 | +3.14% | 14.35 | 2.6 |
| 06/03 | 1,992 | 2,009 | 1,977 | 1,987 | -0.25% | 21,700 | 547億4240万 | +4.2% | 14.45 | 2.62 |
| 05/31 | 1,984 | 1,992 | 1,963 | 1,992 | +1.27% | 18,200 | 548億8015万 | +4.79% | 14.49 | 2.62 |
| 05/30 | 1,939 | 1,971 | 1,935 | 1,967 | +1.44% | 17,900 | 541億9139万 | +3.85% | 14.31 | 2.59 |
| 05/29 | 1,920 | 1,948 | 1,920 | 1,939 | -0.05% | 14,400 | 534億1998万 | +2.76% | 14.1 | 2.55 |
| 05/28 | 1,961 | 1,961 | 1,939 | 1,940 | -0.31% | 12,500 | 534億4753万 | +3.08% | 14.11 | 2.56 |
| 05/27 | 1,941 | 1,955 | 1,940 | 1,946 | +0.26% | 9,800 | 536億1284万 | +3.68% | 14.15 | 2.56 |
| 05/24 | 1,935 | 1,954 | 1,905 | 1,941 | -0.72% | 14,500 | 534億7508万 | +3.74% | 14.12 | 2.56 |
| 05/23 | 1,951 | 1,968 | 1,944 | 1,955 | +0.21% | 15,300 | 538億6079万 | +4.77% | 14.22 | 2.58 |
| 05/22 | 1,953 | 1,986 | 1,936 | 1,951 | -0.1% | 31,300 | 537億5059万 | +4.89% | 14.19 | 2.57 |
| 05/21 | 1,942 | 1,995 | 1,942 | 1,953 | +0.15% | 28,900 | 538億569万 | +5.34% | 14.21 | 2.57 |
| 05/20 | 1,891 | 1,957 | 1,883 | 1,950 | +5.35% | 52,800 | 537億2304万 | +5.52% | 14.18 | 2.57 |
| 05/17 | 1,811 | 1,857 | 1,793 | 1,851 | +2.15% | 37,700 | 509億9556万 | +0.38% | 13.46 | 2.44 |
| 05/16 | 1,846 | 1,857 | 1,812 | 1,812 | -2.58% | 26,200 | 499億2110万 | -1.63% | 13.18 | 2.39 |
| 05/15 | 1,903 | 1,906 | 1,858 | 1,860 | -1.43% | 27,200 | 512億4351万 | +0.98% | 13.53 | 2.45 |
| 05/14 | 1,942 | 1,942 | 1,870 | 1,887 | -2.83% | 29,100 | 519億8737万 | +2.5% | 13.73 | 2.49 |
| 05/13 | 1,930 | 1,955 | 1,927 | 1,942 | +0.99% | 21,500 | 535億263万 | +5.72% | 14.13 | 2.56 |
| 05/10 | 1,968 | 1,968 | 1,911 | 1,923 | +1.16% | 46,900 | 529億7918万 | +4.97% | 13.99 | 2.53 |
| 05/09 | 1,880 | 1,919 | 1,854 | 1,901 | +1.28% | 22,500 | 523億7307万 | +3.99% | 13.83 | 2.5 |
| 05/08 | 1,884 | 1,917 | 1,877 | 1,877 | -0.48% | 25,800 | 517億1187万 | +2.74% | 13.65 | 2.47 |
| 05/07 | 1,844 | 1,891 | 1,844 | 1,886 | +2.44% | 20,200 | 519億5982万 | +3.29% | 13.72 | 2.48 |
| 05/02 | 1,855 | 1,859 | 1,841 | 1,841 | -0.75% | 4,600 | 507億2006万 | +0.88% | 13.39 | 2.43 |
| 05/01 | 1,859 | 1,860 | 1,842 | 1,855 | -0.11% | 9,600 | 511億576万 | +1.42% | 13.49 | 2.44 |
| 04/30 | 1,844 | 1,857 | 1,835 | 1,857 | +1.25% | 13,700 | 511億6086万 | +1.36% | 13.51 | 2.45 |
| 04/26 | 1,822 | 1,841 | 1,812 | 1,834 | +0.22% | 22,400 | 505億2720万 | -0.05% | 13.34 | 2.42 |
| 04/25 | 1,813 | 1,842 | 1,813 | 1,830 | +0.05% | 13,200 | 504億1700万 | -0.49% | 13.31 | 2.41 |
| 04/24 | 1,821 | 1,837 | 1,821 | 1,829 | +0.61% | 12,200 | 503億8945万 | -0.76% | 13.3 | 2.41 |
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 | |
| 2009年 3月期 | 119 714 2/5 | 105 635 3/31 634 3/30 他4件 | 273,000 45,500 3/25 | - | - | +6.47% 2/5 | -5.13% 3/3 |
| 2010年 3月期 | 160 957 3/25 959 3/23 | 102 610 5/13 | 651,000 108,500 7/2 | - | - | +22.87% 7/6 | -12.28% 10/2 |
| 2011年 3月期 | 234 1,405 2/14 | 142 850 3/15 | 921,600 153,600 3/3 | 63億5146万 | 38億4252万 | +20.49% 2/14 | -26.6% 3/15 |
| 2012年 3月期 | 202 1,214 4/28 | 171 1,025 11/11 | 340,200 56,700 4/27 | 54億8802万 | 46億3362万 | +4.15% 2/28 | -8.68% 8/9 |
| 2013年 3月期 | 299 1,795 3/22 | 172 1,030 6/5 | 310,200 51,700 9/25 | 81億1450万 | 46億5623万 | +12.25% 1/15 | -7.25% 6/4 |
| 2014年 3月期 | 585 1,169 1/9 | 242 1,450 4/2 | 1,314,600 219,100 5/23 | 161億313万 | 65億5488万 | +26.58% 5/22 | -12.42% 3/5 |
| 2015年 3月期 | 501 1,001 9/29 | 370 740 5/20 | 219,000 109,500 8/25 | 137億8891万 | 101億9360万 | +9.07% 9/8 | -9.36% 5/20 |
| 2016年 3月期 | 500 999 12/7 999 12/3 | 361 721 2/12 | 151,400 75,700 9/25 | 137億6136万 | 99億3187万 | +11.07% 4/28 | -15.9% 2/12 |
| 2017年 3月期 | 715 1,430 12/16 | 384 768 4/8 | 338,600 169,300 8/2 | 196億9844万 | 105億7930万 | +18.35% 7/29 | -12.27% 8/5 |
| 2018年 3月期 | 963 1,926 2/2 | 632 1,264 4/12 | 501,800 250,900 2/2 | 265億3091万 | 174億1177万 | +13.79% 2/2 | -7.87% 3/5 |
| 2019年 3月期 | 965 1,930 6/19 | 628 1,256 12/25 | 140,200 70,100 10/30 | 265億8601万 | 173億157万 | +12.76% 2/5 | -23.42% 12/25 |
| 2020年 3月期 | 971 1,942 10/31 | 573 1,146 3/10 | 210,000 105,000 1/16 | 267億5131万 | 157億8630万 | +13.11% 3/27 | -25.61% 3/9 |
| 2021年 3月期 | 2,405 4,810 10/29 | 767 1,534 4/6 | 1,064,800 532,400 10/27 | 662億5841万 | 211億3106万 | +34.06% 10/29 | -21.39% 12/7 |
| 2022年 3月期 | 2,545 5,090 3/25 | 1,081 2,161 6/21 | 535,800 267,900 3/18 | 701億1545万 | 297億6807万 | +19.24% 3/2 | -15.26% 1/27 |
| 2023年 3月期 | 2,480 4,960 4/5 | 1,431 2,861 12/28 | 288,000 144,000 10/28 | 683億2468万 | 394億1067万 | +9.77% 2/2 | -13.52% 6/17 |
| 2024年 3月期 | 1,989 2/26 | 1,527 5/31 | 269,300 8/2 | 547億9750万 | 420億6927万 | +10.56% 2/26 | -8.85% 5/31 |
| 最新 | 1,723 2024/9/18 | 45,400 | 474億6912万 | +3.8% 1,660 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 145%（2.45倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 53%（1.53倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/09/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
102円（2009/05/13） - 1595%（16.95倍）
1,723円（9/18）