株価チャート
株価
9/18
- 前日 (9/17)
- 1,411
- 始値
- 1,413
- 高値
- 1,420
- 安値
- 1,400
- 終値 ±0%
- 1,411
- 出来高 -12%
- 8,800
乖離率
- 株価（5日）
移動平均値 - -0.7%
1,421 - 株価（25日）
移動平均値 - -2.82%
1,452 - 出来高（5日）
移動平均値 - +12.24%
7,840
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 | 1,413 | 1,420 | 1,400 | 1,411 | 0% | 8,800 | 36億7565万 | -2.82% | 10.45 | 0.53 |
| 09/17 | 1,421 | 1,427 | 1,408 | 1,411 | -0.98% | 10,000 | 36億7565万 | -2.82% | 10.45 | 0.53 |
| 09/13 | 1,439 | 1,450 | 1,420 | 1,425 | -1.18% | 6,300 | 37億1212万 | -1.79% | 10.56 | 0.54 |
| 09/12 | 1,422 | 1,442 | 1,421 | 1,442 | +1.76% | 6,600 | 37億5641万 | -0.55% | 10.68 | 0.55 |
| 09/11 | 1,448 | 1,448 | 1,416 | 1,417 | -2.41% | 7,500 | 36億9128万 | -2.14% | 10.5 | 0.54 |
| 09/10 | 1,447 | 1,462 | 1,447 | 1,452 | -0.14% | 3,700 | 37億8246万 | +0.41% | 10.76 | 0.55 |
| 09/09 | 1,441 | 1,469 | 1,440 | 1,454 | -0.34% | 5,500 | 37億8767万 | +0.97% | 10.77 | 0.55 |
| 09/06 | 1,477 | 1,478 | 1,445 | 1,459 | -0.14% | 4,300 | 38億69万 | +1.39% | 10.81 | 0.55 |
| 09/05 | 1,461 | 1,477 | 1,461 | 1,461 | +0.76% | 3,100 | 38億590万 | +1.53% | 10.83 | 0.55 |
| 09/04 | 1,460 | 1,466 | 1,450 | 1,450 | -2.09% | 4,600 | 37億7725万 | +0.69% | 10.74 | 0.55 |
| 09/03 | 1,478 | 1,488 | 1,475 | 1,481 | 0% | 3,100 | 38億5800万 | +2.85% | 10.97 | 0.56 |
| 09/02 | 1,492 | 1,492 | 1,477 | 1,481 | +0.41% | 1,400 | 38億5800万 | +2.78% | 10.97 | 0.56 |
| 08/30 | 1,485 | 1,485 | 1,467 | 1,475 | -0.67% | 1,900 | 38億4237万 | +2.36% | 10.93 | 0.56 |
| 08/29 | 1,493 | 1,493 | 1,463 | 1,485 | -0.54% | 2,400 | 38億6842万 | +3.05% | 11 | 0.56 |
| 08/28 | 1,493 | 1,493 | 1,469 | 1,493 | +0.88% | 7,300 | 38億8926万 | +3.61% | 11.06 | 0.57 |
| 08/27 | 1,462 | 1,480 | 1,462 | 1,480 | +1.3% | 3,500 | 38億5540万 | +2.71% | 10.97 | 0.56 |
| 08/26 | 1,469 | 1,469 | 1,455 | 1,461 | -0.27% | 2,700 | 38億590万 | +1.39% | 10.83 | 0.55 |
| 08/23 | 1,437 | 1,466 | 1,437 | 1,465 | +1.03% | 4,900 | 38億1632万 | +1.52% | 10.86 | 0.56 |
| 08/22 | 1,449 | 1,460 | 1,449 | 1,450 | +0.07% | 6,400 | 37億7725万 | +0.42% | 10.74 | 0.55 |
| 08/21 | 1,436 | 1,449 | 1,436 | 1,449 | +0.49% | 7,000 | 37億7464万 | +0.28% | 10.74 | 0.55 |
| 08/20 | 1,437 | 1,453 | 1,436 | 1,442 | +1.34% | 2,700 | 37億5641万 | -0.35% | 10.68 | 0.55 |
| 08/19 | 1,433 | 1,440 | 1,421 | 1,423 | -0.63% | 6,100 | 37億691万 | -1.79% | 10.54 | 0.54 |
| 08/16 | 1,450 | 1,450 | 1,427 | 1,432 | -1.24% | 7,500 | 37億3036万 | -1.31% | 10.61 | 0.54 |
| 08/15 | 1,469 | 1,469 | 1,433 | 1,450 | -0.07% | 12,200 | 37億7725万 | -0.21% | 10.74 | 0.55 |
| 08/14 | 1,419 | 1,454 | 1,419 | 1,451 | +2.98% | 7,400 | 37億7985万 | -0.21% | 10.75 | 0.55 |
| 08/13 | 1,397 | 1,419 | 1,397 | 1,409 | +1.81% | 4,500 | 36億7044万 | -3.23% | 10.44 | 0.53 |
| 08/09 | 1,395 | 1,409 | 1,384 | 1,384 | -0.79% | 6,800 | 36億532万 | -5.14% | 10.25 | 0.52 |
| 08/08 | 1,380 | 1,405 | 1,380 | 1,395 | -0.29% | 5,400 | 36億3397万 | -4.71% | 10.34 | 0.53 |
| 08/07 | 1,333 | 1,409 | 1,313 | 1,399 | +2.64% | 11,700 | 36億4439万 | -4.64% | 10.37 | 0.53 |
| 08/06 | 1,320 | 1,391 | 1,320 | 1,363 | +3.97% | 57,800 | 35億5061万 | -7.34% | 10.1 | 0.52 |
| 08/05 | 1,420 | 1,420 | 1,300 | 1,311 | -8.19% | 33,400 | 34億1515万 | -11.18% | 9.71 | 0.5 |
| 08/02 | 1,455 | 1,455 | 1,422 | 1,428 | -2.39% | 67,600 | 37億1994万 | -3.71% | 10.58 | 0.54 |
| 08/01 | 1,480 | 1,480 | 1,449 | 1,463 | -1.15% | 20,500 | 38億1111万 | -1.48% | 10.84 | 0.55 |
| 07/31 | 1,483 | 1,483 | 1,464 | 1,480 | +1.72% | 4,700 | 38億5540万 | -0.4% | 10.97 | 0.56 |
| 07/30 | 1,489 | 1,495 | 1,455 | 1,455 | -2.41% | 26,700 | 37億9027万 | -2.15% | 10.78 | 0.55 |
| 07/29 | 1,495 | 1,495 | 1,482 | 1,491 | +0.4% | 4,500 | 38億8405万 | +0.13% | 11.05 | 0.57 |
| 07/26 | 1,481 | 1,492 | 1,471 | 1,485 | +0.81% | 7,700 | 38億6842万 | -0.27% | 11 | 0.56 |
| 07/25 | 1,478 | 1,483 | 1,469 | 1,473 | -0.74% | 9,900 | 38億3716万 | -1.01% | 10.91 | 0.56 |
| 07/24 | 1,490 | 1,494 | 1,480 | 1,484 | -0.4% | 9,000 | 38億6582万 | -0.34% | 11 | 0.56 |
| 07/23 | 1,503 | 1,503 | 1,485 | 1,490 | +0.13% | 2,400 | 38億8145万 | +0.07% | 11.04 | 0.56 |
| 07/22 | 1,504 | 1,504 | 1,488 | 1,488 | -1.06% | 4,400 | 38億7624万 | 0% | 11.03 | 0.56 |
| 07/19 | 1,495 | 1,508 | 1,494 | 1,504 | +0.6% | 5,400 | 39億1792万 | +1.08% | 11.14 | 0.57 |
| 07/18 | 1,493 | 1,495 | 1,482 | 1,495 | +0.13% | 2,300 | 38億9447万 | +0.4% | 11.08 | 0.57 |
| 07/17 | 1,483 | 1,498 | 1,483 | 1,493 | +0.81% | 5,700 | 38億8926万 | +0.2% | 11.06 | 0.57 |
| 07/16 | 1,496 | 1,496 | 1,477 | 1,481 | -0.74% | 4,800 | 38億5800万 | -0.94% | 10.97 | 0.56 |
| 07/12 | 1,487 | 1,492 | 1,477 | 1,492 | +0.34% | 7,800 | 38億8666万 | -0.2% | 11.06 | 0.57 |
| 07/11 | 1,476 | 1,492 | 1,476 | 1,487 | +0.95% | 6,500 | 38億7363万 | -0.54% | 11.02 | 0.56 |
| 07/10 | 1,495 | 1,495 | 1,472 | 1,473 | -0.34% | 14,400 | 38億3716万 | -1.41% | 10.91 | 0.56 |
| 07/09 | 1,491 | 1,491 | 1,472 | 1,478 | -0.87% | 15,200 | 38億5019万 | -1.14% | 10.95 | 0.56 |
| 07/08 | 1,499 | 1,533 | 1,491 | 1,491 | -0.53% | 22,300 | 38億8405万 | -0.2% | 11.05 | 0.57 |
| 07/05 | 1,493 | 1,499 | 1,488 | 1,499 | +0.4% | 5,300 | 39億489万 | +0.4% | 11.11 | 0.57 |
| 07/04 | 1,491 | 1,502 | 1,487 | 1,493 | +0.27% | 6,100 | 38億8926万 | +0.13% | 11.06 | 0.57 |
| 07/03 | 1,488 | 1,492 | 1,481 | 1,489 | +0.07% | 5,000 | 38億7884万 | 0% | 11.03 | 0.56 |
| 07/02 | 1,481 | 1,489 | 1,470 | 1,488 | +0.68% | 12,000 | 38億7624万 | +0.13% | 11.03 | 0.56 |
| 07/01 | 1,502 | 1,502 | 1,478 | 1,478 | -0.67% | 35,100 | 38億5019万 | -0.47% | 10.95 | 0.56 |
| 06/28 | 1,504 | 1,504 | 1,486 | 1,488 | -0.07% | 3,800 | 38億7624万 | +0.27% | 11.03 | 0.56 |
| 06/27 | 1,497 | 1,500 | 1,489 | 1,489 | -0.53% | 5,900 | 38億7884万 | +0.47% | 11.03 | 0.56 |
| 06/26 | 1,505 | 1,505 | 1,489 | 1,497 | -0.53% | 4,200 | 38億9968万 | +1.15% | 11.09 | 0.57 |
| 06/25 | 1,491 | 1,510 | 1,491 | 1,505 | +0.94% | 6,200 | 39億2052万 | +1.83% | 11.15 | 0.57 |
| 06/24 | 1,482 | 1,497 | 1,482 | 1,491 | +0.4% | 8,100 | 38億8405万 | +1.02% | 11.05 | 0.57 |
| 06/21 | 1,500 | 1,507 | 1,479 | 1,485 | +0.27% | 34,300 | 38億6842万 | +0.68% | 11 | 0.56 |
| 06/20 | 1,481 | 1,491 | 1,477 | 1,481 | +0.27% | 7,300 | 38億5800万 | +0.61% | 10.97 | 0.56 |
| 06/19 | 1,493 | 1,493 | 1,477 | 1,477 | -0.81% | 5,600 | 38億4758万 | +0.48% | 10.94 | 0.56 |
| 06/18 | 1,488 | 1,501 | 1,478 | 1,489 | +0.88% | 8,600 | 38億7884万 | +1.43% | 11.03 | 0.56 |
| 06/17 | 1,484 | 1,494 | 1,473 | 1,476 | -0.27% | 17,400 | 38億4498万 | +0.68% | 10.94 | 0.56 |
| 06/14 | 1,490 | 1,494 | 1,466 | 1,480 | -3.27% | 48,200 | 38億5540万 | +1.02% | 10.97 | 0.56 |
| 06/13 | 1,538 | 1,552 | 1,513 | 1,530 | -0.07% | 47,900 | 39億8565万 | +4.58% | 11.34 | 0.58 |
| 06/12 | 1,571 | 1,571 | 1,523 | 1,531 | -5.38% | 60,100 | 39億8825万 | +4.93% | 11.34 | 0.58 |
| 06/11 | 1,640 | 1,640 | 1,550 | 1,618 | +9.32% | 191,300 | 42億1489万 | +11.05% | 11.99 | 0.61 |
| 06/10 | 1,466 | 1,500 | 1,466 | 1,480 | +0.34% | 12,200 | 38億5540万 | +2.07% | 10.97 | 0.56 |
| 06/07 | 1,489 | 1,492 | 1,472 | 1,475 | -0.27% | 10,100 | 38億4237万 | +1.79% | 10.93 | 0.56 |
| 06/06 | 1,505 | 1,505 | 1,469 | 1,479 | -0.14% | 12,100 | 38億5279万 | +2.14% | 10.96 | 0.56 |
| 06/05 | 1,474 | 1,523 | 1,472 | 1,481 | +0.89% | 42,400 | 38億5800万 | +2.21% | 10.97 | 0.56 |
| 06/04 | 1,473 | 1,475 | 1,464 | 1,468 | +0.14% | 11,800 | 38億2414万 | +1.31% | 10.88 | 0.56 |
| 06/03 | 1,460 | 1,473 | 1,450 | 1,466 | +1.31% | 18,100 | 38億1893万 | +0.48% | 10.86 | 0.56 |
| 05/31 | 1,449 | 1,449 | 1,436 | 1,447 | +0.7% | 4,000 | 37億6943万 | -1.56% | 10.72 | 0.55 |
| 05/30 | 1,422 | 1,437 | 1,411 | 1,437 | +0.77% | 16,000 | 37億4338万 | -3.1% | 10.65 | 0.54 |
| 05/29 | 1,452 | 1,461 | 1,423 | 1,426 | -1.66% | 14,300 | 37億1473万 | -4.68% | 10.57 | 0.54 |
| 05/28 | 1,450 | 1,468 | 1,450 | 1,450 | +0.28% | 9,500 | 37億7725万 | -3.85% | 10.74 | 0.55 |
| 05/27 | 1,454 | 1,454 | 1,438 | 1,446 | -0.55% | 5,100 | 37億6683万 | -4.87% | 10.71 | 0.55 |
| 05/24 | 1,448 | 1,454 | 1,438 | 1,454 | +0.97% | 9,600 | 37億8767万 | -5.09% | 10.77 | 0.55 |
| 05/23 | 1,450 | 1,453 | 1,439 | 1,440 | +0.14% | 6,400 | 37億5120万 | -6.74% | 10.67 | 0.55 |
| 05/22 | 1,461 | 1,461 | 1,422 | 1,438 | -1.51% | 12,300 | 37億4599万 | -7.76% | 10.65 | 0.54 |
| 05/21 | 1,458 | 1,469 | 1,455 | 1,460 | +0.62% | 10,000 | 38億330万 | -7.18% | 10.82 | 0.55 |
| 05/20 | 1,440 | 1,462 | 1,440 | 1,451 | +1.97% | 9,900 | 37億7985万 | -8.57% | 10.75 | 0.55 |
| 05/17 | 1,411 | 1,430 | 1,411 | 1,423 | +0.42% | 6,100 | 37億691万 | -11.23% | 10.54 | 0.54 |
| 05/16 | 1,429 | 1,429 | 1,409 | 1,417 | -0.7% | 17,400 | 36億9128万 | -12.48% | 10.5 | 0.54 |
| 05/15 | 1,452 | 1,454 | 1,425 | 1,427 | -1.72% | 15,100 | 37億1733万 | -12.78% | 10.57 | 0.54 |
| 05/14 | 1,438 | 1,453 | 1,430 | 1,452 | +0.97% | 17,300 | 37億8246万 | -12.16% | 10.76 | 0.55 |
| 05/13 | 1,439 | 1,453 | 1,435 | 1,438 | +0.56% | 15,300 | 37億4599万 | -13.84% | 10.65 | 0.54 |
| 05/10 | 1,447 | 1,451 | 1,430 | 1,430 | -1.45% | 36,500 | 37億2515万 | -15.13% | 10.6 | 0.54 |
| 05/09 | 1,457 | 1,459 | 1,431 | 1,451 | -0.82% | 30,600 | 37億7985万 | -14.7% | 10.75 | 0.55 |
| 05/08 | 1,472 | 1,472 | 1,456 | 1,463 | +0.07% | 23,600 | 38億1111万 | -14.79% | 10.84 | 0.55 |
| 05/07 | 1,446 | 1,476 | 1,446 | 1,462 | +1.32% | 24,900 | 38億851万 | -15.73% | 10.83 | 0.55 |
| 05/02 | 1,463 | 1,489 | 1,443 | 1,443 | -1.37% | 49,200 | 37億5901万 | -17.31% | 10.69 | 0.55 |
| 05/01 | 1,468 | 1,477 | 1,456 | 1,463 | -1.28% | 40,300 | 38億1111万 | -16.64% | 10.84 | 0.55 |
| 04/30 | 1,495 | 1,502 | 1,476 | 1,482 | -0.67% | 51,400 | 38億6061万 | -16.03% | 7.04 | 0.57 |
| 04/26 | 1,538 | 1,545 | 1,471 | 1,492 | -12.65% | 154,000 | 38億8666万 | -15.85% | 7.09 | 0.57 |
| 04/25 | 1,754 | 1,764 | 1,701 | 1,708 | -2.62% | 69,800 | 44億4934万 | -4.04% | 8.11 | 0.65 |
| 04/24 | 1,768 | 1,777 | 1,751 | 1,754 | -0.79% | 29,400 | 45億6917万 | -1.41% | 8.33 | 0.67 |
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 4月期 | 1,920 192 6/8 | 820 82 1/16 | 737,500 7,375,000 6/8 | - | - | +49.02% 6/4 | -22.02% 1/22 |
| 2009年 4月期 | 2,310 231 6/5 | 600 60 10/8 | 1,026,100 10,261,000 6/5 | - | - | +42.78% 1/14 | -40.24% 10/8 |
| 2010年 4月期 | 1,580 158 9/3 | 870 87 11/25 | 304,900 3,049,000 7/28 | - | - | +20.23% 7/6 | -20.59% 10/6 |
| 2011年 4月期 | 1,270 127 3/25 | 690 69 3/15 | 170,700 1,707,000 1/19 | 33億835万 | 17億9745万 | +21.83% 3/30 | -18.96% 3/16 |
| 2012年 4月期 | 1,970 197 2/6 197 12/13 | 870 87 9/26 | 961,500 9,615,000 12/13 | 51億3185万 | 22億6635万 | +61.35% 12/13 | -20.46% 5/18 |
| 2013年 4月期 | 1,900 190 4/17 | 990 99 10/15 | 1,110,200 11,102,000 4/17 | 49億4950万 | 25億7895万 | +17.44% 4/17 | -14.34% 7/24 |
| 2014年 4月期 | 2,580 258 1/16 | 1,150 115 6/7 | 2,587,500 25,875,000 1/15 | 67億2090万 | 29億9575万 | +62.43% 1/15 | -19.92% 6/7 |
| 2015年 4月期 | 1,890 189 8/29 | 1,320 132 5/21 | 315,600 3,156,000 7/16 | 49億2345万 | 34億3860万 | +10.97% 7/16 | -11.66% 10/17 |
| 2016年 4月期 | 1,820 182 5/26 | 1,050 105 2/12 | 211,600 2,116,000 5/26 | 47億4110万 | 27億3525万 | +14.59% 2/1 | -20.87% 2/12 |
| 2017年 4月期 | 2,250 12/14 | 1,320 132 6/10 132 6/9 | 248,400 2,484,000 6/13 | 58億6125万 | 34億3860万 | +20.9% 12/8 | -9% 2/7 |
| 2018年 4月期 | 1,960 4/24 | 1,703 2/9 | 93,200 4/24 | 51億580万 | 44億3631万 | +5.64% 3/30 | -6.98% 2/9 |
| 2019年 4月期 | 1,894 6/12 | 1,025 12/25 | 68,800 6/12 | 49億3387万 | 26億7012万 | +14.66% 4/8 | -22.21% 12/25 |
| 2020年 4月期 | 1,796 1/15 | 995 3/13 | 251,800 6/12 | 46億7858万 | 25億9197万 | +24.83% 6/12 | -29.85% 3/13 |
| 2021年 4月期 | 1,991 4/6 | 1,330 5/15 5/14 | 253,500 6/11 | 51億8655万 | 34億6465万 | +16.13% 4/5 | -15.67% 5/6 |
| 2022年 4月期 | 1,783 4/5 | 1,361 12/28 | 73,100 4/27 | 46億4471万 | 35億4540万 | +12.04% 4/4 | -15.54% 5/12 |
| 2023年 4月期 | 1,692 4/26 | 1,284 10/3 | 93,000 4/27 | 44億766万 | 33億4482万 | +9.64% 2/1 | -10.73% 5/8 |
| 2024年 4月期 | 2,059 3/29 | 1,333 6/1 | 154,000 4/26 | 53億6369万 | 34億7246万 | +16.21% 3/29 | -17.31% 5/2 |
| 最新 | 1,411 2024/9/18 | 8,800 | 36億7565万 | -2.82% 1,452 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- -1%（0.99倍）
- 1985/12/28 vs 1984/12/28
- 53%（1.53倍）
- 1986/12/27 vs 1985/12/28
- -15%（0.85倍）
- 1987/12/28 vs 1986/12/27
- 78%（1.78倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 85%（1.85倍）
- 1990/12/28 vs 1989/12/29
- 4%（1.04倍）
- 1991/12/27 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/30 vs 1991/12/27
- -34%（0.66倍）
- 1993/12/29 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/30 vs 1997/12/30
- 34%（1.34倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 560%（6.6倍）
- 2004/12/30 vs 2003/12/30
- -31%（0.69倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 51%（1.51倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/09/18 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
340円（2001/12/20） - 315%（4.15倍）
1,411円（9/18）