株価チャート
株価
9/17
- 前日 (9/11)
- 1,564
- 始値
- 1,564
- 高値
- 1,566
- 安値
- 1,524
- 終値 -0.96%
- 1,549
- 出来高 -62.5%
- 600
乖離率
- 株価（5日）
移動平均値 - +0.52%
1,541 - 株価（25日）
移動平均値 - +3.75%
1,493 - 出来高（5日）
移動平均値 - -40%
1,000
2024/03/27～2024/09/17
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 | ||||||||||
| 09/17 | 1,564 | 1,566 | 1,524 | 1,549 | -0.96% | 600 | 22億5224万 | +3.75% | 5.55 | 0.71 |
| 09/11 | 1,519 | 1,581 | 1,505 | 1,564 | +2.36% | 1,600 | 22億7405万 | +4.48% | 5.6 | 0.72 |
| 09/09 | 1,509 | 1,576 | 1,499 | 1,528 | 0% | 1,900 | 22億2171万 | +1.73% | 5.47 | 0.7 |
| 09/05 | 1,528 | 1,528 | 1,528 | 1,528 | -0.65% | 100 | 22億2171万 | +1.46% | 5.47 | 0.7 |
| 09/04 | 1,517 | 1,545 | 1,510 | 1,538 | -0.19% | 800 | 22億3625万 | +1.85% | 5.51 | 0.71 |
| 09/03 | 1,525 | 1,541 | 1,521 | 1,541 | +1.45% | 1,500 | 22億4061万 | +1.72% | 5.52 | 0.71 |
| 08/30 | 1,519 | 1,519 | 1,519 | 1,519 | -1.24% | 100 | 22億862万 | -0.13% | 5.44 | 0.7 |
| 08/29 | 1,518 | 1,538 | 1,518 | 1,538 | +1.32% | 400 | 22億3625万 | +0.72% | 5.51 | 0.71 |
| 08/28 | 1,520 | 1,521 | 1,518 | 1,518 | -0.2% | 1,000 | 22億717万 | -0.91% | 5.44 | 0.7 |
| 08/27 | 1,519 | 1,535 | 1,519 | 1,521 | +0.13% | 600 | 22億1153万 | -1.17% | 5.45 | 0.7 |
| 08/26 | 1,530 | 1,530 | 1,519 | 1,519 | +0.13% | 500 | 22億862万 | -1.62% | 5.44 | 0.7 |
| 08/23 | 1,520 | 1,520 | 1,517 | 1,517 | -0.2% | 300 | 22億571万 | -2.07% | 5.43 | 0.7 |
| 08/22 | 1,520 | 1,530 | 1,520 | 1,520 | 0% | 1,100 | 22億1008万 | -2.25% | 5.44 | 0.7 |
| 08/20 | 1,518 | 1,530 | 1,518 | 1,520 | +0.07% | 600 | 22億1008万 | -2.56% | 5.44 | 0.7 |
| 08/19 | 1,472 | 1,519 | 1,472 | 1,519 | +3.26% | 1,300 | 22億862万 | -3% | 5.44 | 0.7 |
| 08/16 | 1,466 | 1,476 | 1,451 | 1,471 | +1.45% | 2,000 | 21億3883万 | -6.48% | 5.27 | 0.68 |
| 08/15 | 1,437 | 1,477 | 1,437 | 1,450 | +1.4% | 1,600 | 21億830万 | -8.23% | 5.19 | 0.67 |
| 08/14 | 1,490 | 1,490 | 1,417 | 1,430 | -4.28% | 1,500 | 20億7922万 | -10.01% | 5.12 | 0.66 |
| 08/13 | 1,512 | 1,512 | 1,494 | 1,494 | +0.34% | 500 | 21億7227万 | -6.57% | 5.35 | 0.69 |
| 08/09 | 1,435 | 1,520 | 1,435 | 1,489 | +4.86% | 1,800 | 21億6500万 | -7.29% | 5.33 | 0.68 |
| 08/08 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 100 | 20億6468万 | -11.97% | 5.08 | 0.65 |
| 08/07 | 1,427 | 1,440 | 1,410 | 1,410 | +0.71% | 800 | 20億5014万 | -13.12% | 5.05 | 0.65 |
| 08/06 | 1,351 | 1,400 | 1,341 | 1,400 | +14.75% | 1,800 | 20億3560万 | -14.27% | 5.01 | 0.64 |
| 08/05 | 1,582 | 1,596 | 1,213 | 1,220 | -24.32% | 8,100 | 17億7388万 | -25.75% | 4.37 | 0.56 |
| 08/02 | 1,623 | 1,624 | 1,612 | 1,612 | -2.3% | 1,900 | 23億4384万 | -2.83% | 5.77 | 0.74 |
| 08/01 | 1,650 | 1,650 | 1,624 | 1,650 | -1.67% | 1,100 | 23億9910万 | -0.48% | 5.91 | 0.76 |
| 07/31 | 1,688 | 1,688 | 1,669 | 1,678 | +3.71% | 1,300 | 24億3981万 | +1.39% | 6.01 | 0.77 |
| 07/30 | 1,618 | 1,618 | 1,618 | 1,618 | -1.94% | 700 | 23億5257万 | -2% | 5.79 | 0.74 |
| 07/29 | 1,650 | 1,650 | 1,650 | 1,650 | -0.18% | 100 | 23億9910万 | +0.06% | 5.91 | 0.76 |
| 07/26 | 1,690 | 1,690 | 1,653 | 1,653 | -1.61% | 2,500 | 24億346万 | +0.43% | 5.92 | 0.76 |
| 07/25 | 1,670 | 1,680 | 1,667 | 1,680 | -0.24% | 1,600 | 24億4272万 | +2.31% | 6.02 | 0.77 |
| 07/24 | 1,666 | 1,684 | 1,666 | 1,684 | +1.51% | 300 | 24億4853万 | +2.87% | 6.03 | 0.77 |
| 07/23 | 1,697 | 1,697 | 1,659 | 1,659 | -1.25% | 1,500 | 24億1218万 | +1.59% | 5.94 | 0.76 |
| 07/22 | 1,686 | 1,686 | 1,646 | 1,680 | +2.07% | 300 | 24億4272万 | +3.07% | 6.02 | 0.77 |
| 07/19 | 1,646 | 1,646 | 1,646 | 1,646 | -0.9% | 800 | 23億9328万 | +1.17% | 5.89 | 0.76 |
| 07/16 | 1,655 | 1,661 | 1,655 | 1,661 | +0.36% | 200 | 24億1509万 | +2.15% | 5.95 | 0.76 |
| 07/12 | 1,655 | 1,655 | 1,655 | 1,655 | +0.12% | 100 | 24億637万 | +2.03% | 5.93 | 0.76 |
| 07/11 | 1,653 | 1,653 | 1,653 | 1,653 | -1.43% | 100 | 24億346万 | +1.97% | 5.92 | 0.76 |
| 07/09 | 1,677 | 1,677 | 1,677 | 1,677 | +0.06% | 100 | 24億3835万 | +3.65% | 6 | 0.77 |
| 07/08 | 1,659 | 1,676 | 1,659 | 1,676 | +1.27% | 300 | 24億3690万 | +3.84% | 6 | 0.77 |
| 07/05 | 1,686 | 1,686 | 1,655 | 1,655 | -1.66% | 200 | 24億637万 | +2.73% | 5.93 | 0.76 |
| 07/04 | 1,662 | 1,683 | 1,662 | 1,683 | +0.06% | 1,300 | 24億4708万 | +4.53% | 6.03 | 0.77 |
| 07/03 | 1,666 | 1,682 | 1,657 | 1,682 | +1.88% | 1,200 | 24億4562万 | +4.54% | 6.02 | 0.77 |
| 07/02 | 1,677 | 1,679 | 1,651 | 1,651 | -1.67% | 1,300 | 24億55万 | +2.74% | 5.91 | 0.76 |
| 07/01 | 1,677 | 1,679 | 1,677 | 1,679 | +1.02% | 600 | 24億4126万 | +4.61% | 6.01 | 0.77 |
| 06/28 | 1,676 | 1,677 | 1,662 | 1,662 | +0.12% | 1,500 | 24億1654万 | +3.75% | 5.95 | 0.76 |
| 06/27 | 1,666 | 1,666 | 1,644 | 1,660 | +0.24% | 900 | 24億1364万 | +3.69% | 5.94 | 0.76 |
| 06/26 | 1,624 | 1,680 | 1,624 | 1,656 | +3.05% | 2,900 | 24億782万 | +3.56% | 5.93 | 0.76 |
| 06/25 | 1,600 | 1,630 | 1,600 | 1,607 | +0.56% | 1,500 | 23億3657万 | +0.63% | 5.75 | 0.74 |
| 06/24 | 1,580 | 1,598 | 1,580 | 1,598 | +1.27% | 600 | 23億2349万 | +0.06% | 5.72 | 0.73 |
| 06/21 | 1,572 | 1,578 | 1,572 | 1,578 | +0.77% | 200 | 22億9441万 | -1.19% | 5.65 | 0.72 |
| 06/19 | 1,570 | 1,570 | 1,566 | 1,566 | -0.95% | 400 | 22億7696万 | -2.06% | 5.61 | 0.72 |
| 06/18 | 1,581 | 1,599 | 1,581 | 1,581 | +1.28% | 300 | 22億9877万 | -1.31% | 5.66 | 0.73 |
| 06/17 | 1,561 | 1,561 | 1,561 | 1,561 | +0.19% | 200 | 22億6969万 | -2.8% | 5.59 | 0.72 |
| 06/14 | 1,571 | 1,571 | 1,558 | 1,558 | -0.26% | 300 | 22億6533万 | -3.23% | 5.58 | 0.72 |
| 06/13 | 1,563 | 1,563 | 1,562 | 1,562 | -1.2% | 200 | 22億7114万 | -3.1% | 5.59 | 0.72 |
| 06/12 | 1,583 | 1,621 | 1,581 | 1,581 | +0.51% | 700 | 22億9877万 | -2.11% | 5.66 | 0.73 |
| 06/11 | 1,573 | 1,573 | 1,573 | 1,573 | -2.48% | 500 | 22億8714万 | -2.66% | 5.63 | 0.72 |
| 06/07 | 1,613 | 1,613 | 1,613 | 1,613 | +0.06% | 100 | 23億4530万 | -0.37% | 5.78 | 0.74 |
| 06/06 | 1,587 | 1,612 | 1,587 | 1,612 | +2.41% | 200 | 23億4384万 | -0.43% | 5.77 | 0.74 |
| 06/05 | 1,590 | 1,590 | 1,571 | 1,574 | -3.44% | 1,000 | 22億8859万 | -2.78% | 5.64 | 0.72 |
| 06/04 | 1,590 | 1,630 | 1,590 | 1,630 | +3.3% | 500 | 23億7002万 | +0.56% | 5.84 | 0.75 |
| 06/03 | 1,582 | 1,582 | 1,578 | 1,578 | +0.19% | 300 | 22億9441万 | -2.65% | 5.65 | 0.72 |
| 05/31 | 1,596 | 1,597 | 1,575 | 1,575 | -1.62% | 1,600 | 22億9005万 | -3.08% | 5.64 | 0.72 |
| 05/30 | 1,640 | 1,640 | 1,601 | 1,601 | -2.38% | 200 | 23億2785万 | -1.78% | 5.73 | 0.74 |
| 05/29 | 1,601 | 1,640 | 1,600 | 1,640 | +0.12% | 400 | 23億8456万 | +0.55% | 5.87 | 0.75 |
| 05/28 | 1,638 | 1,638 | 1,638 | 1,638 | -0.43% | 100 | 23億8165万 | +0.43% | 5.87 | 0.75 |
| 05/27 | 1,645 | 1,645 | 1,645 | 1,645 | +2.49% | 500 | 23億9183万 | +0.92% | 5.89 | 0.76 |
| 05/24 | 1,601 | 1,605 | 1,601 | 1,605 | +0.06% | 400 | 23億3367万 | -1.53% | 5.75 | 0.74 |
| 05/23 | 1,622 | 1,622 | 1,604 | 1,604 | -1.11% | 600 | 23億3221万 | -1.78% | 5.74 | 0.74 |
| 05/21 | 1,622 | 1,622 | 1,622 | 1,622 | +0.37% | 200 | 23億5838万 | -0.8% | 5.81 | 0.74 |
| 05/20 | 1,605 | 1,616 | 1,600 | 1,616 | +0.69% | 800 | 23億4966万 | -1.28% | 5.79 | 0.74 |
| 05/17 | 1,600 | 1,605 | 1,600 | 1,605 | +0.31% | 200 | 23億3367万 | -2.19% | 5.75 | 0.74 |
| 05/16 | 1,600 | 1,601 | 1,600 | 1,600 | -0.5% | 1,000 | 23億2640万 | -2.68% | 5.73 | 0.73 |
| 05/15 | 1,608 | 1,608 | 1,608 | 1,608 | -0.74% | 100 | 23億3803万 | -2.31% | 5.76 | 0.74 |
| 05/14 | 1,644 | 1,644 | 1,610 | 1,620 | -2.41% | 3,100 | 23億5548万 | -1.88% | 5.8 | 0.74 |
| 05/13 | 1,658 | 1,670 | 1,658 | 1,660 | +0.06% | 3,000 | 24億1364万 | +0.36% | 5.94 | 0.76 |
| 05/10 | 1,659 | 1,659 | 1,659 | 1,659 | 0% | 100 | 24億1218万 | +0.24% | 5.94 | 0.76 |
| 05/09 | 1,659 | 1,659 | 1,659 | 1,659 | +2.41% | 100 | 24億1218万 | +0.12% | 5.94 | 0.76 |
| 05/07 | 1,610 | 1,637 | 1,610 | 1,620 | -0.98% | 500 | 23億5548万 | -2.35% | 5.8 | 0.74 |
| 05/02 | 1,636 | 1,636 | 1,636 | 1,636 | +2.12% | 300 | 23億7874万 | -1.51% | 5.86 | 0.75 |
| 05/01 | 1,619 | 1,619 | 1,602 | 1,602 | -3.2% | 700 | 23億2930万 | -3.67% | 5.74 | 0.74 |
| 04/26 | 1,656 | 1,656 | 1,655 | 1,655 | +2.41% | 500 | 24億637万 | -0.72% | 5.93 | 0.76 |
| 04/22 | 1,610 | 1,616 | 1,610 | 1,616 | +0.37% | 300 | 23億4966万 | -3.12% | 5.79 | 0.74 |
| 04/19 | 1,616 | 1,616 | 1,610 | 1,610 | +0.06% | 900 | 23億4094万 | -3.77% | 5.76 | 0.74 |
| 04/18 | 1,619 | 1,619 | 1,609 | 1,609 | -2.48% | 600 | 23億3948万 | -4% | 5.76 | 0.74 |
| 04/17 | 1,650 | 1,650 | 1,650 | 1,650 | -0.84% | 100 | 23億9910万 | -1.73% | 5.91 | 0.76 |
| 04/12 | 1,698 | 1,698 | 1,649 | 1,664 | -3.03% | 700 | 24億1945万 | -0.95% | 5.96 | 0.76 |
| 04/11 | 1,625 | 1,716 | 1,625 | 1,716 | +5.6% | 500 | 24億9506万 | +2.14% | 6.14 | 0.79 |
| 04/10 | 1,620 | 1,625 | 1,620 | 1,625 | +0.18% | 1,000 | 23億6275万 | -3.27% | 5.82 | 0.75 |
| 04/09 | 1,622 | 1,622 | 1,622 | 1,622 | 0% | 700 | 23億5838万 | -3.62% | 5.81 | 0.74 |
| 04/08 | 1,642 | 1,642 | 1,620 | 1,622 | -1.76% | 900 | 23億5838万 | -3.8% | 5.81 | 0.74 |
| 04/05 | 1,655 | 1,655 | 1,651 | 1,651 | -0.66% | 500 | 24億55万 | -2.19% | 5.91 | 0.76 |
| 04/04 | 1,662 | 1,662 | 1,622 | 1,662 | +0.42% | 1,400 | 24億1654万 | -1.6% | 5.95 | 0.76 |
| 04/03 | 1,694 | 1,694 | 1,618 | 1,655 | -2.3% | 700 | 24億637万 | -2.01% | 5.93 | 0.76 |
| 04/02 | 1,694 | 1,700 | 1,694 | 1,694 | +0.06% | 45,400 | 24億6307万 | +0.24% | 6.07 | 0.78 |
| 04/01 | 1,693 | 1,693 | 1,693 | 1,693 | +0.18% | 300 | 24億6162万 | +0.24% | 6.06 | 0.78 |
| 03/29 | 1,671 | 1,690 | 1,671 | 1,690 | +1.62% | 400 | 24億5726万 | +0.12% | 7.23 | 0.78 |
| 03/28 | 1,692 | 1,692 | 1,663 | 1,663 | -2.75% | 200 | 24億1800万 | -1.42% | 7.11 | 0.77 |
| 03/27 | 1,690 | 1,710 | 1,690 | 1,710 | +0.77% | 600 | 24億8634万 | +1.48% | 7.31 | 0.79 |
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 | 1,460 146,000 6/4 | 784 78,400 3/21 | 144,000 1,440 6/4 | - | - | +22.88% 6/4 | -16.9% 1/22 |
| 2009年 3月期 | 801 80,100 4/1 | 361 36,100 10/31 | 7,000 70 10/29 | - | - | +19.85% 1/9 | -31.77% 10/10 |
| 2010年 3月期 | 591 59,100 7/29 | 456 45,600 11/17 45,600 11/16 | 3,900 39 6/25 | - | - | +15.77% 4/15 | -9.94% 11/16 |
| 2011年 3月期 | 651 65,100 4/14 | 426 42,600 10/22 | 16,200 162 4/14 | 14億9502万 | 9億7830万 | +13.41% 7/27 | -20.93% 3/15 |
| 2012年 3月期 | 635 63,500 6/2 | 468 46,800 11/16 | 3,300 33 7/26 | 14億5827万 | 10億7476万 | +8.25% 1/26 | -9.36% 8/25 |
| 2013年 3月期 | 628 62,800 3/4 | 492 49,250 11/12 49,200 10/11 | 4,000 40 3/29 | 14億4220万 | 11億2987万 | +12.96% 3/4 | -4.26% 5/29 |
| 2014年 3月期 | 663 66,300 5/2 | 512 51,200 6/10 | 8,800 88 5/28 | 15億2257万 | 11億7580万 | +9.82% 1/21 | -11.48% 6/7 |
| 2015年 3月期 | 775 3/2 | 544 5/22 | 22,500 2/19 | 17億7978万 | 12億4929万 | +21.56% 3/2 | -7.39% 4/6 |
| 2016年 3月期 | 788 11/20 | 629 8/25 | 10,300 11/20 | 18億964万 | 14億4449万 | +10.45% 5/28 | -11.53% 12/24 |
| 2017年 3月期 | 999 2/2 | 654 4/8 | 49,800 2/6 | 22億9420万 | 15億191万 | +20.41% 9/12 | -11.72% 2/6 |
| 2018年 3月期 | 939 2/2 | 800 10/23 | 8,300 10/23 | 21億5641万 | 18億3720万 | +6.15% 12/7 | -3.99% 3/8 |
| 2019年 3月期 | 1,071 6/7 | 845 7/9 | 63,400 6/7 | 24億5955万 | 19億4054万 | +13.03% 6/7 | -7.69% 7/2 |
| 2020年 3月期 | 922 4/15 | 612 3/23 | 47,400 8/22 | 21億1737万 | 14億545万 | +15.99% 5/13 | -21.42% 3/13 |
| 2021年 3月期 | 1,527 9/2 | 676 4/3 | 83,500 9/2 | 22億2025万 | 15億5243万 | +41.22% 6/4 | -16.41% 11/17 |
| 2022年 3月期 | 1,400 11/18 | 1,067 8/10 | 16,200 11/18 | 20億3560万 | 15億5141万 | +10.97% 11/18 | -5.69% 2/24 |
| 2023年 3月期 | 1,638 9/6 | 1,182 5/23 | 47,900 9/6 | 23億8165万 | 17億1862万 | +13.17% 9/5 | -5.48% 10/17 |
| 2024年 3月期 | 1,950 9/14 | 1,297 4/6 | 44,800 9/13 | 28億3530万 | 18億8583万 | +11.23% 7/26 | -10.46% 11/8 |
| 最新 | 1,549 2024/9/17 | 600 | 22億5224万 | +3.75% 1,493 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/29 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/29
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/09/17 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
361円（2008/10/31） - 329%（4.29倍）
1,549円（9/17）