株価チャート
株価
9/18
- 前日 (9/17)
- 2,281
- 始値
- 2,281
- 高値
- 2,283
- 安値
- 2,281
- 終値 +0.09%
- 2,283
- 出来高 -42.86%
- 400
乖離率
- 株価(5日)
移動平均値 - +0.66%
2,268 - 株価(25日)
移動平均値 - +2.56%
2,226 - 出来高(5日)
移動平均値 - -9.09%
440
2024/03/26~2024/09/18
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 | 2,281 | 2,283 | 2,281 | 2,283 | +0.09% | 400 | 36億5736万 | +2.56% | 17.11 | 0.5 |
09/17 | 2,290 | 2,300 | 2,281 | 2,281 | +0.93% | 700 | 36億5416万 | +2.79% | 17.09 | 0.5 |
09/13 | 2,269 | 2,280 | 2,260 | 2,260 | -0.4% | 700 | 36億2052万 | +1.99% | 16.93 | 0.49 |
09/12 | 2,274 | 2,274 | 2,269 | 2,269 | +0.89% | 300 | 36億3493万 | +2.48% | 17 | 0.5 |
09/09 | 2,249 | 2,249 | 2,249 | 2,249 | -0.04% | 100 | 36億289万 | +1.63% | 16.85 | 0.49 |
09/06 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 600 | 36億450万 | +1.63% | 16.86 | 0.49 |
09/05 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 100 | 36億450万 | +1.67% | 16.86 | 0.49 |
09/03 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 100 | 36億450万 | +1.67% | 16.86 | 0.49 |
08/30 | 2,250 | 2,250 | 2,247 | 2,250 | 0% | 1,000 | 36億450万 | +1.67% | 16.86 | 0.49 |
08/29 | 2,298 | 2,298 | 2,248 | 2,250 | -0.92% | 1,600 | 36億450万 | +1.63% | 16.86 | 0.49 |
08/28 | 2,271 | 2,271 | 2,271 | 2,271 | +0.04% | 100 | 36億3814万 | +2.57% | 17.02 | 0.5 |
08/27 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 100 | 36億3654万 | +2.53% | 17.01 | 0.5 |
08/26 | 2,287 | 2,287 | 2,240 | 2,270 | -0.79% | 1,800 | 36億3654万 | +2.53% | 17.01 | 0.5 |
08/23 | 2,289 | 2,289 | 2,278 | 2,288 | -0.09% | 800 | 36億6537万 | +3.39% | 17.14 | 0.5 |
08/22 | 2,280 | 2,290 | 2,251 | 2,290 | +0.66% | 500 | 36億6858万 | +3.57% | 17.16 | 0.5 |
08/21 | 2,275 | 2,275 | 2,275 | 2,275 | +0.04% | 100 | 36億4455万 | +2.99% | 17.05 | 0.5 |
08/20 | 2,275 | 2,275 | 2,274 | 2,274 | +1.07% | 800 | 36億4294万 | +3.04% | 17.04 | 0.5 |
08/19 | 2,257 | 2,258 | 2,245 | 2,250 | +1.95% | 1,600 | 36億450万 | +2.04% | 16.86 | 0.49 |
08/16 | 2,201 | 2,207 | 2,201 | 2,207 | +0.32% | 300 | 35億3561万 | +0.14% | 16.54 | 0.48 |
08/15 | 2,259 | 2,259 | 2,200 | 2,200 | +4.31% | 800 | 35億2440万 | -0.32% | 16.48 | 0.48 |
08/13 | 2,109 | 2,109 | 2,109 | 2,109 | +0.14% | 100 | 33億7861万 | -4.48% | 15.8 | 0.46 |
08/09 | 2,083 | 2,106 | 2,083 | 2,106 | 0% | 700 | 33億7381万 | -4.92% | 15.78 | 0.46 |
08/08 | 2,106 | 2,106 | 2,106 | 2,106 | +0.29% | 100 | 33億7381万 | -5.22% | 15.78 | 0.46 |
08/07 | 2,099 | 2,100 | 2,099 | 2,100 | +2.49% | 200 | 33億6420万 | -5.79% | 15.73 | 0.46 |
08/06 | 2,075 | 2,075 | 2,010 | 2,049 | -2.38% | 1,700 | 32億8249万 | -8.36% | 15.35 | 0.45 |
08/05 | 2,199 | 2,199 | 2,099 | 2,099 | -4.76% | 1,500 | 33億6259万 | -6.54% | 15.73 | 0.46 |
08/02 | 2,211 | 2,217 | 2,204 | 2,204 | -0.72% | 1,200 | 35億3080万 | -2.22% | 16.51 | 0.48 |
08/01 | 2,250 | 2,250 | 2,220 | 2,220 | -1.33% | 700 | 35億5644万 | -1.64% | 16.63 | 0.49 |
07/29 | 2,300 | 2,300 | 2,250 | 2,250 | 0% | 800 | 36億450万 | -0.44% | 16.86 | 0.49 |
07/26 | 2,250 | 2,250 | 2,250 | 2,250 | +0.58% | 100 | 36億450万 | -0.49% | 16.86 | 0.49 |
07/25 | 2,293 | 2,293 | 2,237 | 2,237 | -0.27% | 600 | 35億8367万 | -1.11% | 16.76 | 0.49 |
07/24 | 2,260 | 2,260 | 2,240 | 2,243 | -0.75% | 700 | 35億9328万 | -0.93% | 16.81 | 0.49 |
07/23 | 2,260 | 2,270 | 2,260 | 2,260 | 0% | 1,900 | 36億2052万 | -0.22% | 16.93 | 0.49 |
07/22 | 2,315 | 2,315 | 2,260 | 2,260 | -0.22% | 2,200 | 36億2052万 | -0.26% | 16.93 | 0.49 |
07/19 | 2,262 | 2,265 | 2,262 | 2,265 | -0.22% | 300 | 36億2853万 | +0.04% | 16.97 | 0.5 |
07/18 | 2,270 | 2,270 | 2,269 | 2,270 | 0% | 400 | 36億3654万 | +0.27% | 17.01 | 0.5 |
07/17 | 2,270 | 2,270 | 2,270 | 2,270 | +0.89% | 100 | 36億3654万 | +0.31% | 17.01 | 0.5 |
07/16 | 2,250 | 2,251 | 2,250 | 2,250 | +0.85% | 300 | 36億450万 | -0.49% | 16.86 | 0.49 |
07/12 | 2,230 | 2,231 | 2,230 | 2,231 | +0.13% | 500 | 35億7406万 | -1.33% | 16.72 | 0.49 |
07/10 | 2,275 | 2,279 | 2,228 | 2,228 | +0.13% | 3,900 | 35億6925万 | -1.5% | 16.69 | 0.49 |
07/09 | 2,226 | 2,248 | 2,222 | 2,225 | -0.04% | 1,100 | 35億6445万 | -1.59% | 16.67 | 0.49 |
07/08 | 2,225 | 2,275 | 2,221 | 2,226 | -0.71% | 2,600 | 35億6605万 | -1.55% | 16.68 | 0.49 |
07/05 | 2,231 | 2,242 | 2,230 | 2,242 | -1.23% | 2,100 | 35億9168万 | -0.8% | 16.8 | 0.49 |
07/04 | 2,230 | 2,270 | 2,230 | 2,270 | +1.79% | 900 | 36億3654万 | +0.4% | 17.01 | 0.5 |
07/03 | 2,289 | 2,289 | 2,230 | 2,230 | -2.58% | 1,200 | 35億7246万 | -1.41% | 16.71 | 0.49 |
07/02 | 2,240 | 2,289 | 2,240 | 2,289 | +0.75% | 1,400 | 36億6697万 | +1.1% | 17.15 | 0.5 |
07/01 | 2,271 | 2,272 | 2,230 | 2,272 | -0.39% | 1,100 | 36億3974万 | +0.31% | 17.02 | 0.5 |
06/28 | 2,304 | 2,306 | 2,281 | 2,281 | 0% | 900 | 36億5416万 | +0.53% | 17.09 | 0.5 |
06/26 | 2,317 | 2,317 | 2,281 | 2,281 | -0.61% | 900 | 36億5416万 | +0.13% | 17.09 | 0.5 |
06/25 | 2,320 | 2,320 | 2,295 | 2,295 | -0.22% | 1,000 | 36億7659万 | +0.44% | 17.2 | 0.5 |
06/24 | 2,306 | 2,306 | 2,280 | 2,300 | +0.83% | 400 | 36億8460万 | +0.39% | 17.23 | 0.5 |
06/20 | 2,290 | 2,290 | 2,281 | 2,281 | -0.39% | 600 | 36億5416万 | -0.78% | 17.09 | 0.5 |
06/19 | 2,290 | 2,290 | 2,290 | 2,290 | +0.39% | 200 | 36億6858万 | -0.69% | 17.16 | 0.5 |
06/18 | 2,281 | 2,281 | 2,281 | 2,281 | 0% | 300 | 36億5416万 | -1.43% | 17.09 | 0.5 |
06/13 | 2,267 | 2,281 | 2,267 | 2,281 | +0.35% | 200 | 36億5416万 | -1.72% | 17.09 | 0.5 |
06/12 | 2,273 | 2,273 | 2,273 | 2,273 | -0.04% | 100 | 36億4134万 | -2.36% | 17.03 | 0.5 |
06/10 | 2,274 | 2,274 | 2,274 | 2,274 | 0% | 100 | 36億4294万 | -2.7% | 17.04 | 0.5 |
06/06 | 2,275 | 2,275 | 2,274 | 2,274 | +2.2% | 300 | 36億4294万 | -3.03% | 17.04 | 0.5 |
06/05 | 2,252 | 2,252 | 2,225 | 2,225 | -2.03% | 300 | 35億6445万 | -5.44% | 16.67 | 0.49 |
06/03 | 2,281 | 2,281 | 2,271 | 2,271 | +1.38% | 400 | 36億3814万 | -3.93% | 17.02 | 0.5 |
05/31 | 2,239 | 2,240 | 2,239 | 2,240 | +1.31% | 1,200 | 35億8848万 | -5.53% | 16.78 | 0.49 |
05/30 | 2,220 | 2,220 | 2,211 | 2,211 | -1.73% | 200 | 35億4202万 | -7.1% | 16.57 | 0.48 |
05/29 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 200 | 36億450万 | -5.86% | 16.86 | 0.49 |
05/28 | 2,250 | 2,250 | 2,250 | 2,250 | +1.63% | 600 | 36億450万 | -6.17% | 16.86 | 0.49 |
05/27 | 2,214 | 2,214 | 2,214 | 2,214 | -0.05% | 100 | 35億4682万 | -8.02% | 16.59 | 0.48 |
05/24 | 2,203 | 2,215 | 2,203 | 2,215 | +0.27% | 1,600 | 35億4843万 | -8.36% | 16.6 | 0.48 |
05/23 | 2,280 | 2,280 | 2,199 | 2,209 | -3.11% | 2,900 | 35億3881万 | -9.02% | 16.55 | 0.48 |
05/22 | 2,281 | 2,281 | 2,280 | 2,280 | 0% | 400 | 36億5256万 | -6.48% | 17.08 | 0.5 |
05/21 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 100 | 36億5256万 | -6.79% | 17.08 | 0.5 |
05/20 | 2,323 | 2,323 | 2,272 | 2,280 | -1.85% | 2,800 | 36億5256万 | -7.09% | 17.08 | 0.5 |
05/17 | 2,340 | 2,369 | 2,261 | 2,323 | -1.94% | 4,000 | 37億2144万 | -5.61% | 17.41 | 0.51 |
05/16 | 2,456 | 2,456 | 2,350 | 2,369 | -5.09% | 4,500 | 37億9513万 | -4.01% | 17.75 | 0.52 |
05/15 | 2,470 | 2,496 | 2,470 | 2,496 | +1.63% | 1,200 | 39億9859万 | +0.93% | 18.7 | 0.55 |
05/14 | 2,456 | 2,456 | 2,456 | 2,456 | -0.32% | 100 | 39億3451万 | -0.65% | 18.4 | 0.54 |
05/13 | 2,470 | 2,470 | 2,464 | 2,464 | -0.52% | 200 | 39億4732万 | -0.44% | 18.46 | 0.54 |
05/10 | 2,477 | 2,477 | 2,477 | 2,477 | 0% | 1,200 | 39億6815万 | +0.04% | 18.56 | 0.54 |
05/09 | 2,477 | 2,477 | 2,477 | 2,477 | 0% | 100 | 39億6815万 | 0% | 18.56 | 0.54 |
05/08 | 2,477 | 2,477 | 2,477 | 2,477 | +0.86% | 300 | 39億6815万 | 0% | 18.56 | 0.54 |
05/01 | 2,456 | 2,456 | 2,456 | 2,456 | -0.2% | 100 | 39億3451万 | -0.89% | 18.4 | 0.54 |
04/30 | 2,458 | 2,461 | 2,458 | 2,461 | -0.93% | 200 | 39億4252万 | -0.65% | 18.44 | 0.54 |
04/26 | 2,485 | 2,485 | 2,484 | 2,484 | -0.04% | 300 | 39億7936万 | +0.32% | 18.61 | 0.54 |
04/25 | 2,485 | 2,485 | 2,485 | 2,485 | 0% | 400 | 39億8097万 | +0.49% | 18.62 | 0.54 |
04/24 | 2,484 | 2,485 | 2,484 | 2,485 | +0.2% | 400 | 39億8097万 | +0.61% | 18.62 | 0.54 |
04/22 | 2,476 | 2,485 | 2,476 | 2,480 | +1.02% | 1,300 | 39億7296万 | +0.45% | 18.58 | 0.54 |
04/19 | 2,455 | 2,455 | 2,454 | 2,455 | -0.12% | 300 | 39億3291万 | -0.45% | 18.39 | 0.54 |
04/18 | 2,458 | 2,458 | 2,458 | 2,458 | 0% | 100 | 39億3771万 | -0.32% | 18.42 | 0.54 |
04/17 | 2,458 | 2,458 | 2,458 | 2,458 | +0.16% | 300 | 39億3771万 | -0.28% | 18.42 | 0.54 |
04/16 | 2,454 | 2,454 | 2,454 | 2,454 | -1.25% | 200 | 39億3130万 | -0.37% | 18.39 | 0.54 |
04/15 | 2,470 | 2,485 | 2,470 | 2,485 | +0.53% | 400 | 39億8097万 | +0.93% | 18.62 | 0.54 |
04/12 | 2,483 | 2,483 | 2,472 | 2,472 | -0.44% | 200 | 39億6014万 | +0.41% | 18.52 | 0.54 |
04/09 | 2,483 | 2,483 | 2,483 | 2,483 | +1.35% | 100 | 39億7776万 | +0.89% | 18.6 | 0.54 |
04/05 | 2,484 | 2,484 | 2,450 | 2,450 | -1.41% | 500 | 39億2490万 | -0.45% | 18.36 | 0.54 |
04/04 | 2,485 | 2,485 | 2,485 | 2,485 | 0% | 100 | 39億8097万 | +0.89% | 18.62 | 0.54 |
04/03 | 2,484 | 2,485 | 2,484 | 2,485 | +0.93% | 200 | 39億8097万 | +0.81% | 18.62 | 0.54 |
04/02 | 2,476 | 2,476 | 2,462 | 2,462 | -0.93% | 300 | 39億4412万 | -0.28% | 18.45 | 0.54 |
04/01 | 2,485 | 2,485 | 2,485 | 2,485 | 0% | 100 | 39億8097万 | +0.4% | 18.62 | 0.54 |
03/29 | 2,485 | 2,485 | 2,432 | 2,485 | +0.24% | 2,100 | 39億8097万 | +0.28% | 10.35 | 0.55 |
03/28 | 2,479 | 2,479 | 2,479 | 2,479 | -2.02% | 100 | 39億7135万 | -0.16% | 10.32 | 0.54 |
03/27 | 2,535 | 2,535 | 2,520 | 2,530 | +1.28% | 400 | 40億5306万 | +1.85% | 10.54 | 0.56 |
03/26 | 2,498 | 2,498 | 2,497 | 2,498 | +0.52% | 500 | 40億179万 | +0.73% | 10.4 | 0.55 |
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 | 2,050 410 10/31 | 1,305 261 1/22 | 107,200 536,000 10/31 | - | - | +27.34% 10/31 | -13.68% 1/22 |
2009年 3月期 | 2,225 445 6/25 | 475 95 10/10 | 195,000 975,000 6/25 | - | - | +49.19% 6/24 | -49.93% 10/10 |
2010年 3月期 | 1,070 214 7/3 | 720 144 2/4 144 5/19 | 6,800 34,000 2/2 | - | - | +18.01% 6/10 | -15.5% 11/27 |
2011年 3月期 | 1,140 228 3/1 | 575 115 3/15 | 18,000 90,000 1/13 | 18億2628万 | 9億2115万 | +15.71% 7/7 | -20.27% 3/16 |
2012年 3月期 | 925 185 7/12 185 7/11 他3件 | 755 151 11/21 | 5,000 25,000 7/7 | 14億8185万 | 12億951万 | +9.6% 12/29 | -8.59% 8/9 |
2013年 3月期 | 1,170 234 3/21 | 750 150 9/14 | 73,400 367,000 3/21 | 18億7434万 | 12億150万 | +26.58% 3/21 | -5.94% 10/11 |
2014年 3月期 | 1,220 244 1/15 | 875 175 6/21 175 6/13 | 53,200 266,000 1/15 | 19億5444万 | 14億175万 | +16.59% 1/20 | -9.47% 6/7 |
2015年 3月期 | 1,805 361 9/9 | 970 194 5/15 | 183,600 918,000 9/8 | 28億9161万 | 15億5394万 | +44.91% 9/8 | -15.92% 10/14 |
2016年 3月期 | 1,580 316 5/20 | 915 1,830 2/12 | 54,000 270,000 5/20 | 25億3116万 | 14億6583万 | +14.46% 5/19 | -15.48% 2/12 |
2017年 3月期 | 1,565 3,130 2/13 | 1,051 2,101 6/14 | 26,000 13,000 1/31 | 25億713万 | 16億8290万 | +10.11% 11/17 | -7.06% 6/16 |
2018年 3月期 | 2,825 5,650 1/18 | 1,373 2,745 4/17 | 46,800 23,400 1/18 | 45億2565万 | 21億9874万 | +20.53% 9/13 | -18.19% 2/15 |
2019年 3月期 | 2,640 5,280 1/7 | 2,043 4,085 4/17 4,085 4/16 他2件 | 29,600 14,800 11/8 | 42億2928万 | 32億7208万 | +10.37% 11/22 | -6.01% 10/30 |
2020年 3月期 | 2,640 5,280 2/13 | 2,018 4,035 3/17 | 13,800 6,900 2/13 | 42億2928万 | 32億3203万 | +8.22% 4/28 | -17.66% 3/10 |
2021年 3月期 | 2,480 4,960 5/25 | 2,000 11/25 11/20 | 5,800 2,900 9/16 | 39億7296万 | 32億400万 | +8.53% 1/29 | -5.42% 8/5 |
2022年 3月期 | 2,469 10/1 | 2,126 4/16 | 5,100 9/17 | 39億5533万 | 34億585万 | +8.22% 10/1 | -4.09% 11/12 |
2023年 3月期 | 2,695 3/31 | 2,015 9/30 | 7,800 3/3 | 43億1739万 | 32億2803万 | +16.94% 3/31 | -3.57% 9/30 |
2024年 3月期 | 2,880 4/3 | 2,100 8/24 8/23 他2件 | 59,400 10/26 | 46億1376万 | 33億6420万 | +15.39% 10/26 | -12.15% 5/16 |
最新 | 2,283 2024/9/18 | 400 | 36億5736万 | +2.56% 2,226 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/29 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/29 vs 2008/12/29
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/29
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 21%(1.21倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/29 vs 2015/12/30
- 15%(1.15倍)
- 2017/12/29 vs 2016/12/29
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/29
- 17%(1.17倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/29 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/29
- 18%(1.18倍)
- 2024/09/18 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
475円(2008/10/10) - 381%(4.81倍)
2,283円(9/18)