株価チャート
株価
9/19
- 前日 (9/18)
- 1,170
- 始値
- 1,175
- 高値
- 1,175
- 安値
- 1,170
- 終値 ±0%
- 1,170
- 出来高 +33.33%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,171 - 株価（25日）
移動平均値 - +1.65%
1,151 - 出来高（5日）
移動平均値 - -78.61%
3,740
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 | 1,175 | 1,175 | 1,170 | 1,170 | 0% | 800 | 102億3212万 | +1.65% | 7.11 | 0.53 |
| 09/18 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 600 | 102億3212万 | +1.83% | 7.11 | 0.53 |
| 09/17 | 1,173 | 1,178 | 1,150 | 1,170 | -0.26% | 5,600 | 102億3212万 | +1.83% | 7.11 | 0.53 |
| 09/13 | 1,197 | 1,197 | 1,152 | 1,173 | +0.26% | 5,900 | 102億5836万 | +2.27% | 7.13 | 0.53 |
| 09/12 | 1,180 | 1,180 | 1,167 | 1,170 | -0.85% | 5,800 | 102億3212万 | +2.18% | 7.11 | 0.53 |
| 09/11 | 1,180 | 1,180 | 1,172 | 1,180 | +0.68% | 2,400 | 103億1958万 | +2.79% | 7.17 | 0.54 |
| 09/10 | 1,170 | 1,172 | 1,169 | 1,172 | +0.17% | 3,700 | 102億4961万 | +2.27% | 7.12 | 0.53 |
| 09/09 | 1,170 | 1,181 | 1,165 | 1,170 | -1.27% | 4,900 | 102億3212万 | +2.54% | 7.11 | 0.53 |
| 09/06 | 1,206 | 1,206 | 1,185 | 1,185 | -1.74% | 2,500 | 103億6330万 | +3.4% | 7.2 | 0.54 |
| 09/05 | 1,217 | 1,217 | 1,183 | 1,206 | +1.52% | 5,600 | 105億4696万 | +4.69% | 7.33 | 0.55 |
| 09/04 | 1,180 | 1,188 | 1,164 | 1,188 | -1.66% | 6,500 | 103億8954万 | +2.77% | 7.22 | 0.54 |
| 09/03 | 1,143 | 1,247 | 1,143 | 1,208 | +6.71% | 15,800 | 105億6445万 | +4.05% | 7.34 | 0.55 |
| 09/02 | 1,127 | 1,148 | 1,127 | 1,132 | +0.53% | 5,000 | 98億9980万 | -2.83% | 6.88 | 0.51 |
| 08/30 | 1,132 | 1,134 | 1,125 | 1,126 | +0.54% | 6,200 | 98億4732万 | -4.01% | 6.84 | 0.51 |
| 08/29 | 1,120 | 1,121 | 1,115 | 1,120 | 0% | 6,400 | 97億9485万 | -5.17% | 6.81 | 0.51 |
| 08/28 | 1,120 | 1,122 | 1,116 | 1,120 | -0.09% | 7,200 | 97億9485万 | -5.8% | 6.81 | 0.51 |
| 08/27 | 1,123 | 1,125 | 1,120 | 1,121 | -0.18% | 10,200 | 98億360万 | -6.27% | 6.81 | 0.51 |
| 08/26 | 1,120 | 1,132 | 1,106 | 1,123 | +0.09% | 7,800 | 98億2109万 | -6.73% | 6.83 | 0.51 |
| 08/23 | 1,122 | 1,125 | 1,120 | 1,122 | 0% | 7,700 | 98億1234万 | -7.43% | 6.82 | 0.51 |
| 08/22 | 1,140 | 1,140 | 1,121 | 1,122 | -1.32% | 2,300 | 98億1234万 | -8.03% | 6.82 | 0.51 |
| 08/21 | 1,137 | 1,137 | 1,119 | 1,137 | +1.88% | 6,500 | 99億4352万 | -7.41% | 6.91 | 0.52 |
| 08/20 | 1,120 | 1,129 | 1,109 | 1,116 | -0.71% | 34,400 | 97億5987万 | -9.64% | 6.78 | 0.51 |
| 08/19 | 1,123 | 1,140 | 1,115 | 1,124 | -0.53% | 7,900 | 98億2983万 | -9.57% | 6.83 | 0.51 |
| 08/16 | 1,130 | 1,139 | 1,116 | 1,130 | +0.44% | 6,300 | 98億8231万 | -9.67% | 6.87 | 0.51 |
| 08/15 | 1,130 | 1,138 | 1,117 | 1,125 | 0% | 19,100 | 98億3858万 | -10.57% | 6.84 | 0.51 |
| 08/14 | 1,128 | 1,140 | 1,125 | 1,125 | -2% | 5,300 | 98億3858万 | -11.21% | 6.84 | 0.51 |
| 08/13 | 1,125 | 1,190 | 1,124 | 1,148 | +2.04% | 23,100 | 100億3972万 | -9.96% | 6.98 | 0.52 |
| 08/09 | 1,137 | 1,138 | 1,123 | 1,125 | +0.09% | 6,900 | 98億3858万 | -12.25% | 6.84 | 0.51 |
| 08/08 | 1,181 | 1,188 | 1,110 | 1,124 | -9.35% | 13,700 | 98億2983万 | -12.94% | 6.83 | 0.51 |
| 08/07 | 1,145 | 1,240 | 1,145 | 1,240 | +8.3% | 9,400 | 108億4430万 | -4.54% | 7.54 | 0.56 |
| 08/06 | 1,200 | 1,211 | 1,116 | 1,145 | +9.99% | 8,300 | 100億1349万 | -12.06% | 6.96 | 0.52 |
| 08/05 | 1,226 | 1,263 | 1,010 | 1,041 | -19.8% | 30,800 | 91億396万 | -20.47% | 6.33 | 0.47 |
| 08/02 | 1,315 | 1,315 | 1,268 | 1,298 | -1.89% | 13,800 | 113億5153万 | -1.59% | 7.89 | 0.59 |
| 08/01 | 1,316 | 1,323 | 1,285 | 1,323 | +0.53% | 15,900 | 115億7017万 | +0.3% | 8.04 | 0.6 |
| 07/31 | 1,315 | 1,319 | 1,306 | 1,316 | +0.08% | 2,400 | 115億895万 | -0.15% | 8 | 0.6 |
| 07/30 | 1,318 | 1,320 | 1,315 | 1,315 | -0.23% | 700 | 115億21万 | -0.08% | 7.99 | 0.6 |
| 07/29 | 1,328 | 1,328 | 1,318 | 1,318 | 0% | 3,500 | 115億2644万 | +0.3% | 8.01 | 0.6 |
| 07/26 | 1,323 | 1,325 | 1,315 | 1,318 | -0.3% | 2,000 | 115億2644万 | +0.46% | 8.01 | 0.6 |
| 07/25 | 1,315 | 1,324 | 1,300 | 1,322 | +0.38% | 7,500 | 115億6142万 | +0.92% | 8.03 | 0.6 |
| 07/24 | 1,318 | 1,320 | 1,315 | 1,317 | +0.15% | 5,400 | 115億1770万 | +0.61% | 8 | 0.6 |
| 07/23 | 1,326 | 1,326 | 1,315 | 1,315 | 0% | 1,200 | 115億21万 | +0.61% | 7.99 | 0.6 |
| 07/22 | 1,315 | 1,321 | 1,315 | 1,315 | 0% | 2,700 | 115億21万 | +0.77% | 7.99 | 0.6 |
| 07/19 | 1,315 | 1,324 | 1,311 | 1,315 | 0% | 2,800 | 115億21万 | +0.92% | 7.99 | 0.6 |
| 07/18 | 1,324 | 1,324 | 1,266 | 1,315 | -0.68% | 3,300 | 115億21万 | +1.08% | 7.99 | 0.6 |
| 07/17 | 1,321 | 1,329 | 1,321 | 1,324 | +0.23% | 800 | 115億7892万 | +1.85% | 8.05 | 0.6 |
| 07/16 | 1,320 | 1,325 | 1,320 | 1,321 | +0.15% | 6,600 | 115億5268万 | +1.85% | 8.03 | 0.6 |
| 07/12 | 1,311 | 1,319 | 1,290 | 1,319 | +0.61% | 6,800 | 115億3519万 | +1.85% | 8.02 | 0.6 |
| 07/11 | 1,334 | 1,337 | 1,310 | 1,311 | -0.76% | 4,300 | 114億6522万 | +1.39% | 7.97 | 0.6 |
| 07/10 | 1,334 | 1,335 | 1,321 | 1,321 | -0.97% | 2,400 | 115億5268万 | +2.24% | 8.03 | 0.6 |
| 07/09 | 1,333 | 1,337 | 1,320 | 1,334 | +0.15% | 27,900 | 116億6637万 | +3.41% | 8.11 | 0.61 |
| 07/08 | 1,335 | 1,335 | 1,323 | 1,332 | -0.22% | 2,800 | 116億4888万 | +3.42% | 8.1 | 0.6 |
| 07/05 | 1,330 | 1,335 | 1,317 | 1,335 | 0% | 5,200 | 116億7511万 | +3.89% | 8.11 | 0.61 |
| 07/04 | 1,335 | 1,347 | 1,323 | 1,335 | +0.45% | 4,800 | 116億7511万 | +3.97% | 8.11 | 0.61 |
| 07/03 | 1,320 | 1,330 | 1,318 | 1,329 | +1.22% | 4,100 | 116億2264万 | +3.59% | 8.08 | 0.6 |
| 07/02 | 1,318 | 1,326 | 1,313 | 1,313 | -0.38% | 5,200 | 114億8272万 | +2.34% | 7.98 | 0.6 |
| 07/01 | 1,300 | 1,318 | 1,300 | 1,318 | +1.93% | 7,200 | 115億2644万 | +2.65% | 8.01 | 0.6 |
| 06/28 | 1,303 | 1,305 | 1,293 | 1,293 | -0.31% | 4,200 | 113億781万 | +0.62% | 7.86 | 0.59 |
| 06/27 | 1,296 | 1,299 | 1,290 | 1,297 | +0.08% | 12,100 | 113億4279万 | +0.86% | 7.88 | 0.59 |
| 06/26 | 1,282 | 1,310 | 1,282 | 1,296 | +1.33% | 13,700 | 113億3404万 | +0.7% | 7.88 | 0.59 |
| 06/25 | 1,257 | 1,279 | 1,253 | 1,279 | +1.75% | 7,300 | 111億8537万 | -0.62% | 7.77 | 0.58 |
| 06/24 | 1,262 | 1,278 | 1,255 | 1,257 | -1.1% | 7,100 | 109億9297万 | -2.33% | 7.64 | 0.57 |
| 06/21 | 1,285 | 1,285 | 1,263 | 1,271 | -0.39% | 5,800 | 111億1541万 | -1.4% | 7.72 | 0.58 |
| 06/20 | 1,287 | 1,287 | 1,275 | 1,276 | -0.08% | 2,700 | 111億5914万 | -1.09% | 7.76 | 0.58 |
| 06/19 | 1,280 | 1,285 | 1,275 | 1,277 | +0.16% | 2,700 | 111億6788万 | -0.93% | 7.76 | 0.58 |
| 06/18 | 1,283 | 1,283 | 1,258 | 1,275 | +0.55% | 3,600 | 111億5039万 | -1.24% | 7.75 | 0.58 |
| 06/17 | 1,275 | 1,279 | 1,260 | 1,268 | +0.24% | 3,000 | 110億8917万 | -1.86% | 7.71 | 0.58 |
| 06/14 | 1,271 | 1,276 | 1,251 | 1,265 | -0.39% | 4,000 | 110億6294万 | -2.24% | 7.69 | 0.57 |
| 06/13 | 1,271 | 1,278 | 1,262 | 1,270 | -0.39% | 4,100 | 111億666万 | -1.85% | 7.72 | 0.58 |
| 06/12 | 1,270 | 1,280 | 1,270 | 1,275 | +0.39% | 2,100 | 111億5039万 | -2% | 7.75 | 0.58 |
| 06/11 | 1,264 | 1,271 | 1,258 | 1,270 | +0.47% | 4,800 | 111億666万 | -2.91% | 7.72 | 0.58 |
| 06/10 | 1,266 | 1,274 | 1,252 | 1,264 | -0.55% | 5,400 | 110億5419万 | -3.88% | 7.68 | 0.57 |
| 06/07 | 1,278 | 1,278 | 1,252 | 1,271 | -0.55% | 3,100 | 111億1541万 | -3.93% | 7.72 | 0.58 |
| 06/06 | 1,272 | 1,279 | 1,259 | 1,278 | +0.87% | 5,400 | 111億7663万 | -3.98% | 7.77 | 0.58 |
| 06/05 | 1,282 | 1,282 | 1,250 | 1,267 | -1.17% | 15,600 | 110億8043万 | -5.31% | 7.7 | 0.58 |
| 06/04 | 1,267 | 1,282 | 1,267 | 1,282 | +1.5% | 3,000 | 112億1161万 | -4.61% | 7.79 | 0.58 |
| 06/03 | 1,252 | 1,281 | 1,250 | 1,263 | -3.88% | 22,000 | 110億4545万 | -6.44% | 7.68 | 0.57 |
| 05/31 | 1,319 | 1,326 | 1,305 | 1,314 | -0.38% | 5,400 | 114億9146万 | -3.17% | 7.99 | 0.6 |
| 05/30 | 1,290 | 1,323 | 1,275 | 1,319 | +0.46% | 10,500 | 115億3519万 | -3.16% | 8.02 | 0.6 |
| 05/29 | 1,343 | 1,343 | 1,300 | 1,313 | -2.16% | 5,600 | 114億8272万 | -3.95% | 7.98 | 0.6 |
| 05/28 | 1,350 | 1,352 | 1,339 | 1,342 | +0.15% | 5,100 | 117億3633万 | -2.33% | 8.16 | 0.61 |
| 05/27 | 1,326 | 1,371 | 1,326 | 1,340 | +1.06% | 5,900 | 117億1884万 | -2.83% | 8.14 | 0.61 |
| 05/24 | 1,314 | 1,330 | 1,303 | 1,326 | +0.91% | 7,200 | 115億9641万 | -4.12% | 8.06 | 0.6 |
| 05/23 | 1,329 | 1,329 | 1,302 | 1,314 | +1.15% | 4,700 | 114億9146万 | -5.4% | 7.99 | 0.6 |
| 05/22 | 1,307 | 1,320 | 1,299 | 1,299 | +0.62% | 15,100 | 113億6028万 | -6.88% | 7.89 | 0.59 |
| 05/21 | 1,318 | 1,318 | 1,287 | 1,291 | -0.77% | 4,700 | 112億9032万 | -7.98% | 7.85 | 0.59 |
| 05/20 | 1,265 | 1,301 | 1,265 | 1,301 | +1.17% | 17,000 | 113億7777万 | -7.86% | 7.91 | 0.59 |
| 05/17 | 1,258 | 1,289 | 1,250 | 1,286 | +1.66% | 6,400 | 112億4659万 | -9.44% | 7.82 | 0.58 |
| 05/16 | 1,315 | 1,315 | 1,254 | 1,265 | -3.36% | 14,200 | 110億6294万 | -11.48% | 7.69 | 0.57 |
| 05/15 | 1,302 | 1,310 | 1,286 | 1,309 | +0.54% | 8,700 | 114億4773万 | -8.97% | 7.96 | 0.59 |
| 05/14 | 1,311 | 1,354 | 1,290 | 1,302 | -1.88% | 17,600 | 113億8652万 | -9.9% | 7.91 | 0.59 |
| 05/13 | 1,282 | 1,332 | 1,272 | 1,327 | +5.99% | 46,500 | 116億515万 | -8.73% | 8.07 | 0.6 |
| 05/10 | 1,466 | 1,466 | 1,250 | 1,252 | -13.54% | 71,400 | 109億4925万 | -14.36% | 7.61 | 0.57 |
| 05/09 | 1,460 | 1,460 | 1,445 | 1,448 | -0.82% | 6,700 | 126億6335万 | -1.63% | 8.8 | 0.66 |
| 05/08 | 1,440 | 1,462 | 1,431 | 1,460 | +0.41% | 12,300 | 127億6829万 | -1.02% | 8.87 | 0.66 |
| 05/07 | 1,465 | 1,468 | 1,454 | 1,454 | -0.55% | 12,900 | 127億1582万 | -1.62% | 8.84 | 0.66 |
| 05/02 | 1,453 | 1,464 | 1,450 | 1,462 | +0.21% | 2,400 | 127億8578万 | -1.15% | 8.89 | 0.66 |
| 05/01 | 1,441 | 1,459 | 1,440 | 1,459 | +1.04% | 6,600 | 127億5955万 | -1.35% | 8.87 | 0.66 |
| 04/30 | 1,440 | 1,475 | 1,437 | 1,444 | +0.28% | 8,400 | 126億2836万 | -2.37% | 8.78 | 0.66 |
| 04/26 | 1,421 | 1,458 | 1,421 | 1,440 | +0.91% | 4,200 | 125億9338万 | -2.57% | 8.75 | 0.65 |
| 04/25 | 1,440 | 1,440 | 1,418 | 1,427 | -0.9% | 7,900 | 124億7969万 | -3.45% | 8.67 | 0.65 |
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 | 650 2,600 5/28 2,600 5/22 他4件 | 309 1,235 3/18 | 46,000 11,500 2/22 | - | - | +11.12% 4/3 | -17.66% 3/18 |
| 2009年 3月期 | 468 1,870 3/31 | 160 640 10/14 | 30,800 7,700 3/31 | - | - | +42.54% 2/2 | -32.34% 10/9 |
| 2010年 3月期 | 475 1,900 4/28 1,900 4/27 他2件 | 325 1,300 8/7 | 60,400 15,100 1/27 | - | - | +21.08% 3/29 | -17.71% 8/5 |
| 2011年 3月期 | 455 1,820 5/18 | 298 1,190 3/15 | 58,800 14,700 11/16 | 39億7916万 | 26億175万 | +45.63% 5/9 | -23.5% 3/15 |
| 2012年 3月期 | 640 2,558 5/10 | 383 1,530 12/28 | 62,400 15,600 5/9 | 55億9268万 | 33億4511万 | +17.6% 5/18 | -13.9% 12/21 |
| 2013年 3月期 | 691 2,765 3/27 | 418 1,670 10/3 | 104,800 26,200 3/11 | 60億4526万 | 36億5120万 | +16.33% 2/8 | -8.85% 9/5 |
| 2014年 3月期 | 1,260 2,520 3/18 | 563 2,253 4/2 | 111,600 27,900 4/12 | 110億1921万 | 49億2585万 | +20.26% 9/18 | -12.67% 6/26 |
| 2015年 3月期 | 1,830 1/5 | 1,125 2,250 4/11 2,250 4/10 | 45,300 3/12 | 160億409万 | 98億3858万 | +19.63% 12/5 | -15.84% 2/13 |
| 2016年 3月期 | 1,700 8/7 | 781 3/30 | 78,300 8/11 | 148億6719万 | 68億3016万 | +11.34% 10/5 | -17.66% 8/24 |
| 2017年 3月期 | 906 3/14 3/13 | 635 6/24 | 41,000 1/19 | 79億2333万 | 55億5333万 | +12.35% 7/29 | -8.5% 4/17 |
| 2018年 3月期 | 1,459 1/22 | 761 4/14 | 36,400 12/22 | 127億5955万 | 66億5525万 | +16.31% 9/26 | -12.77% 4/25 |
| 2019年 3月期 | 1,496 4/5 | 890 12/26 12/25 | 24,400 3/13 | 130億8313万 | 77億8341万 | +13.14% 3/13 | -14% 10/26 |
| 2020年 3月期 | 1,241 12/30 | 800 3/13 | 36,900 12/17 | 108億5305万 | 69億9632万 | +14.91% 12/30 | -13.68% 3/16 |
| 2021年 3月期 | 1,025 5/20 | 831 4/6 | 57,400 12/17 | 89億6404万 | 72億6743万 | +14.67% 5/21 | -3.63% 8/5 |
| 2022年 3月期 | 1,000 3/31 | 871 8/20 | 69,200 3/31 | 87億4540万 | 76億1725万 | +7.25% 4/18 | -3.74% 8/20 |
| 2023年 3月期 | 1,030 4/18 | 892 10/17 10/12 | 36,400 4/18 | 90億777万 | 78億90万 | +4.41% 2/10 | -6.33% 5/17 |
| 2024年 3月期 | 1,532 3/29 | 970 4/27 4/26 他2件 | 64,100 1/16 | 133億9796万 | 84億8304万 | +13.61% 9/19 | -4.05% 10/17 |
| 最新 | 1,170 2024/9/19 | 800 | 102億3212万 | +1.65% 1,151 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/29 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/21 vs 2008/12/29
- 48%（1.48倍）
- 2010/12/28 vs 2009/12/21
- 15%（1.15倍）
- 2011/12/29 vs 2010/12/28
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/29
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- 85%（1.85倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/09/19 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
160円（2008/10/14） - 631%（7.31倍）
1,170円（9/19）