株価チャート
株価
9/26
- 前日 (9/25)
- 1,505
- 始値
- 1,509
- 高値
- 1,510
- 安値
- 1,509
- 終値 +0.27%
- 1,509
- 出来高 +800%
- 900
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,506 - 株価（25日）
移動平均値 - -0.85%
1,522 - 出来高（5日）
移動平均値 - +246.15%
260
2024/04/10～2024/09/26
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 | ||||||||||
| 09/26 | 1,509 | 1,510 | 1,509 | 1,509 | +0.27% | 900 | 22億1535万 | -0.85% | - | 0.22 |
| 09/25 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 100 | 22億947万 | -1.25% | - | 0.22 |
| 09/24 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 100 | 22億947万 | -1.31% | - | 0.22 |
| 09/20 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 100 | 22億947万 | -1.31% | - | 0.22 |
| 09/19 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 100 | 22億947万 | -1.31% | - | 0.22 |
| 09/18 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 100 | 22億947万 | -1.31% | - | 0.22 |
| 09/17 | 1,505 | 1,505 | 1,505 | 1,505 | +0.2% | 100 | 22億947万 | -1.38% | - | 0.22 |
| 09/13 | 1,502 | 1,502 | 1,502 | 1,502 | +0.13% | 100 | 22億507万 | -1.51% | - | 0.22 |
| 09/12 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 22億213万 | -1.64% | - | 0.22 |
| 09/11 | 1,500 | 1,501 | 1,500 | 1,500 | +0.33% | 600 | 22億213万 | -1.64% | - | 0.22 |
| 09/10 | 1,495 | 1,495 | 1,495 | 1,495 | +0.54% | 100 | 21億9479万 | -1.97% | - | 0.22 |
| 09/09 | 1,510 | 1,510 | 1,477 | 1,487 | -3.75% | 700 | 21億8305万 | -2.36% | - | 0.22 |
| 09/06 | 1,535 | 1,600 | 1,531 | 1,545 | -0.19% | 800 | 22億6820万 | +0.98% | - | 0.22 |
| 09/05 | 1,511 | 1,548 | 1,511 | 1,548 | +2.99% | 200 | 22億7260万 | +0.78% | - | 0.22 |
| 09/04 | 1,536 | 1,536 | 1,503 | 1,503 | -2.72% | 700 | 22億654万 | -2.59% | - | 0.22 |
| 09/03 | 1,545 | 1,545 | 1,545 | 1,545 | -0.13% | 400 | 22億6820万 | -0.45% | - | 0.22 |
| 09/02 | 1,547 | 1,548 | 1,547 | 1,547 | 0% | 600 | 22億7113万 | -0.71% | - | 0.22 |
| 08/30 | 1,543 | 1,547 | 1,542 | 1,547 | -0.19% | 400 | 22億7113万 | -1.21% | - | 0.22 |
| 08/29 | 1,550 | 1,550 | 1,550 | 1,550 | +0.52% | 500 | 22億7554万 | -1.4% | - | 0.22 |
| 08/28 | 1,542 | 1,542 | 1,542 | 1,542 | -0.39% | 100 | 22億6379万 | -2.28% | - | 0.22 |
| 08/27 | 1,535 | 1,548 | 1,535 | 1,548 | +0.85% | 200 | 22億7260万 | -2.4% | - | 0.22 |
| 08/26 | 1,535 | 1,535 | 1,531 | 1,535 | +0.26% | 600 | 22億5352万 | -3.7% | - | 0.22 |
| 08/23 | 1,531 | 1,531 | 1,531 | 1,531 | +0.07% | 100 | 22億4765万 | -4.43% | - | 0.22 |
| 08/22 | 1,531 | 1,532 | 1,530 | 1,530 | -1.8% | 400 | 22億4618万 | -4.97% | - | 0.22 |
| 08/21 | 1,560 | 1,560 | 1,558 | 1,558 | -0.13% | 200 | 22億8728万 | -3.71% | - | 0.23 |
| 08/20 | 1,515 | 1,560 | 1,515 | 1,560 | +2.97% | 1,600 | 22億9022万 | -4% | - | 0.23 |
| 08/19 | 1,525 | 1,525 | 1,515 | 1,515 | 0% | 700 | 22億2416万 | -7.17% | - | 0.22 |
| 08/16 | 1,515 | 1,515 | 1,515 | 1,515 | +0.46% | 2,000 | 22億2416万 | -7.62% | - | 0.22 |
| 08/15 | 1,508 | 1,508 | 1,508 | 1,508 | +0.13% | 600 | 22億1388万 | -8.5% | - | 0.22 |
| 08/14 | 1,504 | 1,510 | 1,498 | 1,506 | -0.92% | 1,700 | 22億1094万 | -9.17% | - | 0.22 |
| 08/13 | 1,501 | 1,520 | 1,501 | 1,520 | +1.88% | 1,800 | 22億3150万 | -8.82% | - | 0.22 |
| 08/09 | 1,521 | 1,521 | 1,490 | 1,492 | -0.6% | 300 | 21億9039万 | -10.93% | - | 0.22 |
| 08/08 | 1,501 | 1,501 | 1,501 | 1,501 | 0% | 600 | 22億360万 | -10.81% | - | 0.22 |
| 08/07 | 1,460 | 1,501 | 1,460 | 1,501 | +0.81% | 700 | 22億360万 | -11.29% | - | 0.22 |
| 08/06 | 1,421 | 1,489 | 1,421 | 1,489 | +2.97% | 1,500 | 21億8599万 | -12.41% | - | 0.22 |
| 08/05 | 1,630 | 1,630 | 1,446 | 1,446 | -12.73% | 6,500 | 21億2286万 | -15.39% | - | 0.21 |
| 08/02 | 1,696 | 1,696 | 1,657 | 1,657 | -3.44% | 4,800 | 24億3263万 | -3.66% | - | 0.24 |
| 07/31 | 1,702 | 1,716 | 1,702 | 1,716 | -0.17% | 400 | 25億1924万 | -0.29% | - | 0.25 |
| 07/30 | 1,724 | 1,724 | 1,719 | 1,719 | -0.46% | 400 | 25億2365万 | -0.12% | - | 0.25 |
| 07/26 | 1,727 | 1,727 | 1,727 | 1,727 | +1.77% | 100 | 25億3539万 | +0.29% | - | 0.25 |
| 07/25 | 1,697 | 1,697 | 1,697 | 1,697 | -2.19% | 100 | 24億9135万 | -1.45% | - | 0.25 |
| 07/23 | 1,735 | 1,735 | 1,735 | 1,735 | +2.36% | 100 | 25億4714万 | +0.7% | - | 0.25 |
| 07/22 | 1,695 | 1,695 | 1,695 | 1,695 | -0.76% | 1,600 | 24億8841万 | -1.51% | - | 0.25 |
| 07/18 | 1,701 | 1,727 | 1,701 | 1,708 | -1.9% | 2,700 | 25億750万 | -0.76% | - | 0.25 |
| 07/17 | 1,740 | 1,741 | 1,740 | 1,741 | +0.06% | 200 | 25億5594万 | +1.16% | - | 0.25 |
| 07/16 | 1,740 | 1,742 | 1,740 | 1,740 | 0% | 400 | 25億5448万 | +1.16% | - | 0.25 |
| 07/12 | 1,745 | 1,745 | 1,740 | 1,740 | 0% | 400 | 25億5448万 | +1.28% | - | 0.25 |
| 07/11 | 1,738 | 1,740 | 1,738 | 1,740 | +0.58% | 400 | 25億5448万 | +1.34% | - | 0.25 |
| 07/10 | 1,729 | 1,730 | 1,729 | 1,730 | +0.12% | 300 | 25億3980万 | +0.82% | - | 0.25 |
| 07/09 | 1,728 | 1,728 | 1,728 | 1,728 | +0.06% | 100 | 25億3686万 | +0.76% | - | 0.25 |
| 07/08 | 1,724 | 1,727 | 1,724 | 1,727 | +0.23% | 400 | 25億3539万 | +0.7% | - | 0.25 |
| 07/05 | 1,723 | 1,723 | 1,723 | 1,723 | +0.41% | 100 | 25億2952万 | +0.53% | - | 0.25 |
| 07/04 | 1,717 | 1,719 | 1,712 | 1,716 | -1.83% | 1,900 | 25億1924万 | +0.18% | - | 0.25 |
| 07/02 | 1,745 | 1,748 | 1,745 | 1,748 | +0.4% | 1,100 | 25億6622万 | +2.04% | - | 0.25 |
| 07/01 | 1,741 | 1,741 | 1,741 | 1,741 | +1.99% | 800 | 25億5594万 | +1.81% | - | 0.25 |
| 06/28 | 1,707 | 1,707 | 1,707 | 1,707 | -0.29% | 100 | 25億603万 | -0.12% | - | 0.25 |
| 06/26 | 1,711 | 1,712 | 1,711 | 1,712 | -0.17% | 300 | 25億1337万 | +0.23% | - | 0.25 |
| 06/25 | 1,710 | 1,715 | 1,710 | 1,715 | +0.29% | 200 | 25億1777万 | +0.41% | - | 0.25 |
| 06/24 | 1,710 | 1,710 | 1,710 | 1,710 | +0.12% | 300 | 25億1043万 | +0.12% | - | 0.25 |
| 06/19 | 1,717 | 1,717 | 1,708 | 1,708 | -0.06% | 800 | 25億750万 | 0% | - | 0.25 |
| 06/18 | 1,720 | 1,720 | 1,709 | 1,709 | +0.23% | 300 | 25億897万 | 0% | - | 0.25 |
| 06/17 | 1,722 | 1,722 | 1,705 | 1,705 | +0.06% | 400 | 25億309万 | -0.35% | - | 0.25 |
| 06/14 | 1,704 | 1,704 | 1,704 | 1,704 | -2.01% | 200 | 25億163万 | -0.53% | - | 0.25 |
| 06/12 | 1,739 | 1,739 | 1,739 | 1,739 | +0.81% | 300 | 25億5301万 | +1.4% | - | 0.25 |
| 06/10 | 1,725 | 1,725 | 1,725 | 1,725 | +0.41% | 1,000 | 25億3246万 | +0.52% | - | 0.25 |
| 06/07 | 1,718 | 1,718 | 1,718 | 1,718 | +1% | 100 | 25億2218万 | 0% | - | 0.25 |
| 06/05 | 1,702 | 1,702 | 1,701 | 1,701 | +0.12% | 600 | 24億9722万 | -1.1% | - | 0.25 |
| 06/04 | 1,699 | 1,699 | 1,699 | 1,699 | -0.64% | 500 | 24億9429万 | -1.39% | - | 0.25 |
| 06/03 | 1,710 | 1,710 | 1,710 | 1,710 | +0.65% | 300 | 25億1043万 | -0.81% | - | 0.25 |
| 05/31 | 1,699 | 1,699 | 1,699 | 1,699 | +0.12% | 100 | 24億9429万 | -1.62% | - | 0.25 |
| 05/30 | 1,697 | 1,697 | 1,697 | 1,697 | -0.53% | 800 | 24億9135万 | -1.91% | - | 0.25 |
| 05/29 | 1,723 | 1,723 | 1,706 | 1,706 | -0.99% | 500 | 25億456万 | -1.5% | - | 0.25 |
| 05/28 | 1,713 | 1,725 | 1,703 | 1,723 | +0.47% | 900 | 25億2952万 | -0.75% | - | 0.25 |
| 05/27 | 1,710 | 1,715 | 1,710 | 1,715 | +0.29% | 300 | 25億1777万 | -1.32% | - | 0.25 |
| 05/24 | 1,719 | 1,719 | 1,710 | 1,710 | -0.23% | 200 | 25億1043万 | -1.72% | - | 0.25 |
| 05/23 | 1,714 | 1,714 | 1,714 | 1,714 | +0.82% | 200 | 25億1631万 | -1.61% | - | 0.25 |
| 05/22 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 24億9575万 | -2.47% | - | 0.25 |
| 05/21 | 1,690 | 1,700 | 1,690 | 1,700 | +0.65% | 600 | 24億9575万 | -2.52% | - | 0.25 |
| 05/20 | 1,701 | 1,701 | 1,689 | 1,689 | -0.71% | 400 | 24億7960万 | -3.15% | - | 0.24 |
| 05/17 | 1,723 | 1,723 | 1,701 | 1,701 | +0.06% | 200 | 24億9722万 | -2.58% | - | 0.25 |
| 05/16 | 1,737 | 1,737 | 1,700 | 1,700 | -0.12% | 900 | 24億9575万 | -2.63% | - | 0.25 |
| 05/15 | 1,702 | 1,702 | 1,702 | 1,702 | -0.58% | 200 | 24億9869万 | -2.69% | - | 0.25 |
| 05/14 | 1,712 | 1,712 | 1,712 | 1,712 | 0% | 100 | 25億1337万 | -2.28% | - | 0.25 |
| 05/09 | 1,712 | 1,712 | 1,712 | 1,712 | -1.78% | 200 | 25億1337万 | -2.39% | - | 0.25 |
| 05/08 | 1,743 | 1,743 | 1,743 | 1,743 | -0.8% | 100 | 25億5888万 | -0.8% | - | 0.25 |
| 05/07 | 1,757 | 1,757 | 1,757 | 1,757 | 0% | 300 | 25億7943万 | -0.11% | - | 0.25 |
| 05/01 | 1,757 | 1,757 | 1,757 | 1,757 | 0% | 100 | 25億7943万 | -0.17% | - | 0.25 |
| 04/30 | 1,757 | 1,757 | 1,757 | 1,757 | 0% | 200 | 25億7943万 | -0.23% | - | 0.25 |
| 04/26 | 1,797 | 1,797 | 1,757 | 1,757 | -0.73% | 300 | 25億7943万 | -0.23% | - | 0.25 |
| 04/25 | 1,761 | 1,770 | 1,761 | 1,770 | +0.57% | 200 | 25億9852万 | +0.45% | - | 0.26 |
| 04/24 | 1,777 | 1,781 | 1,737 | 1,760 | -0.96% | 1,100 | 25億8384万 | -0.06% | - | 0.25 |
| 04/23 | 1,777 | 1,777 | 1,777 | 1,777 | +2.3% | 100 | 26億880万 | +0.91% | - | 0.26 |
| 04/22 | 1,776 | 1,776 | 1,737 | 1,737 | -2.2% | 400 | 25億5007万 | -1.31% | - | 0.25 |
| 04/19 | 1,776 | 1,776 | 1,776 | 1,776 | 0% | 100 | 26億733万 | +0.91% | - | 0.26 |
| 04/17 | 1,776 | 1,776 | 1,776 | 1,776 | +1.31% | 100 | 26億733万 | +0.91% | - | 0.26 |
| 04/16 | 1,753 | 1,753 | 1,753 | 1,753 | -2.12% | 100 | 25億7356万 | -0.4% | - | 0.25 |
| 04/15 | 1,792 | 1,792 | 1,791 | 1,791 | 0% | 800 | 26億2935万 | +1.7% | - | 0.26 |
| 04/12 | 1,793 | 1,793 | 1,791 | 1,791 | +1.19% | 400 | 26億2935万 | +1.7% | - | 0.26 |
| 04/11 | 1,769 | 1,770 | 1,769 | 1,770 | +0.91% | 200 | 25億9852万 | +0.4% | - | 0.26 |
| 04/10 | 1,695 | 1,754 | 1,695 | 1,754 | +1.1% | 300 | 25億7503万 | -0.62% | - | 0.25 |
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 | 3,350 670 4/2 | 1,925 385 3/5 | 18,400 92,000 3/25 | - | - | +7.81% 3/25 | -11.94% 9/21 |
| 2009年 3月期 | 2,400 480 7/3 | 1,050 210 3/11 210 12/18 他2件 | 8,000 40,000 12/17 | - | - | +8.26% 6/24 | -30.42% 10/10 |
| 2010年 3月期 | 1,595 319 11/4 | 1,150 230 4/9 | 2,600 13,000 1/26 | - | - | +16.67% 7/8 | -6.72% 3/2 |
| 2011年 3月期 | 1,575 315 3/7 | 1,200 240 8/26 | 3,200 16,000 1/13 | 23億1210万 | 17億6160万 | +10.68% 1/14 | -14.23% 3/17 |
| 2012年 3月期 | 1,525 305 3/19 | 1,235 247 11/25 | 10,000 50,000 2/16 | 22億3870万 | 18億1298万 | +12.36% 7/5 | -8.09% 11/21 |
| 2013年 3月期 | 1,540 308 3/4 | 1,285 257 6/5 | 3,000 15,000 7/4 | 22億6072万 | 18億8638万 | +7.87% 12/18 | -6.97% 10/18 |
| 2014年 3月期 | 1,820 364 12/5 | 1,455 291 6/26 | 2,200 11,000 12/6 | 26億7176万 | 21億3594万 | +12.76% 12/5 | -7.37% 4/9 |
| 2015年 3月期 | 2,125 425 11/20 | 1,500 300 4/10 300 4/9 | 8,800 44,000 11/20 | 31億1969万 | 22億213万 | +11.18% 8/18 | -6.26% 10/28 |
| 2016年 3月期 | 2,270 454 5/11 | 1,780 356 3/4 | 3,600 18,000 9/17 | 33億3257万 | 26億1320万 | +4.69% 6/23 | -12.45% 6/24 |
| 2017年 3月期 | 1,785 357 3/17 | 1,400 280 6/27 | 2,400 12,000 12/8 | 26億2054万 | 20億5533万 | +8.5% 2/1 | -12.37% 6/28 |
| 2018年 3月期 | 3,000 9/29 | 1,575 315 4/17 | 42,100 10/2 | 44億427万 | 23億1224万 | +52.81% 9/29 | -10.24% 2/14 |
| 2019年 3月期 | 2,560 6/21 | 1,860 12/26 12/25 | 12,300 6/21 | 37億5831万 | 27億3065万 | +14.18% 6/19 | -9.38% 12/25 |
| 2020年 3月期 | 1,950 9/20 | 1,313 3/24 | 5,800 1/20 | 28億6278万 | 19億2760万 | +8.26% 5/14 | -25.44% 3/13 |
| 2021年 3月期 | 1,919 9/23 | 1,332 4/6 4/3 | 23,900 11/16 | 28億1727万 | 19億5549万 | +11.03% 11/12 | -8.21% 11/17 |
| 2022年 3月期 | 1,737 5/6 | 1,529 8/23 | 3,700 7/30 | 25億5007万 | 22億4471万 | +4.11% 12/7 | -6.18% 6/17 |
| 2023年 3月期 | 2,854 8/31 | 1,401 12/30 12/28 | 145,800 9/5 | 41億8993万 | 20億5679万 | +77.56% 8/31 | -16.92% 9/28 |
| 2024年 3月期 | 1,895 2/29 | 1,460 4/5 | 9,900 10/11 | 27億8203万 | 21億4341万 | +10.23% 9/12 | -4.44% 4/5 |
| 最新 | 1,509 2024/9/26 | 900 | 22億1535万 | -0.85% 1,522 | |||
年間値上がり率
- 1995/12/28 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/26 vs 1995/12/28
- -4%（0.96倍）
- 1997/12/26 vs 1996/12/26
- -20%（0.8倍）
- 1998/12/29 vs 1997/12/26
- -45%（0.55倍）
- 1999/12/28 vs 1998/12/29
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/28
- 4%（1.04倍）
- 2001/12/26 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/26 vs 2001/12/26
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/26
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 53%（1.53倍）
- 2005/12/29 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/27 vs 2005/12/29
- -20%（0.8倍）
- 2007/12/27 vs 2006/12/27
- -25%（0.75倍）
- 2008/12/26 vs 2007/12/27
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/26
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/28 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/26 vs 2011/12/28
- 12%（1.12倍）
- 2013/12/27 vs 2012/12/26
- 9%（1.09倍）
- 2014/12/29 vs 2013/12/27
- 12%（1.12倍）
- 2015/12/29 vs 2014/12/29
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/29
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/28 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/28
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/09/26 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
1,050円（2009/03/11） - 44%（1.44倍）
1,509円（9/26）