株価チャート
株価
9/20
- 前日 (9/19)
- 839
- 始値
- 840
- 高値
- 853
- 安値
- 840
- 終値 +1.19%
- 849
- 出来高 -52.27%
- 2,100
乖離率
- 株価（5日）
移動平均値 - 0%
849 - 株価（25日）
移動平均値 - -3.96%
884 - 出来高（5日）
移動平均値 - -71.93%
7,480
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 840 | 853 | 840 | 849 | +1.19% | 2,100 | 75億8107万 | -3.96% | 73.59 | 3.27 |
| 09/19 | 833 | 853 | 832 | 839 | +1.08% | 4,400 | 74億9178万 | -5.3% | 72.73 | 3.23 |
| 09/18 | 867 | 867 | 822 | 830 | -3.82% | 12,900 | 74億1141万 | -6.64% | 71.95 | 3.2 |
| 09/17 | 866 | 873 | 858 | 863 | 0% | 8,400 | 77億608万 | -3.25% | 74.81 | 3.33 |
| 09/13 | 872 | 876 | 850 | 863 | -1.26% | 9,600 | 77億608万 | -3.47% | 74.81 | 3.33 |
| 09/12 | 879 | 879 | 872 | 874 | +0.46% | 1,000 | 78億431万 | -2.46% | 75.76 | 3.37 |
| 09/11 | 872 | 880 | 866 | 870 | -0.91% | 1,900 | 77億6859万 | -3.01% | 75.41 | 3.35 |
| 09/10 | 875 | 879 | 871 | 878 | +0.92% | 1,100 | 78億4002万 | -2.34% | 76.11 | 3.38 |
| 09/09 | 870 | 875 | 859 | 870 | -0.8% | 9,500 | 77億6859万 | -3.33% | 75.41 | 3.35 |
| 09/06 | 883 | 898 | 868 | 877 | -0.68% | 9,700 | 78億3110万 | -2.66% | 76.02 | 3.38 |
| 09/05 | 878 | 889 | 878 | 883 | +0.34% | 3,500 | 78億8467万 | -2.32% | 76.54 | 3.4 |
| 09/04 | 887 | 893 | 880 | 880 | -1.9% | 6,400 | 78億5788万 | -2.87% | 76.28 | 3.39 |
| 09/03 | 900 | 902 | 890 | 897 | -0.22% | 5,600 | 80億968万 | -1.21% | 77.75 | 3.46 |
| 09/02 | 901 | 905 | 899 | 899 | +0.11% | 1,300 | 80億2754万 | -1.21% | 77.93 | 3.46 |
| 08/30 | 907 | 907 | 898 | 898 | -0.99% | 6,800 | 80億1861万 | -1.54% | 77.84 | 3.46 |
| 08/29 | 905 | 907 | 903 | 907 | +0.22% | 900 | 80億9898万 | -0.77% | 78.62 | 3.49 |
| 08/28 | 905 | 909 | 904 | 905 | 0% | 1,200 | 80億8112万 | -1.2% | 78.45 | 3.49 |
| 08/27 | 916 | 916 | 905 | 905 | -0.77% | 1,100 | 80億8112万 | -1.52% | 78.45 | 3.49 |
| 08/26 | 908 | 913 | 908 | 912 | +0.44% | 700 | 81億4363万 | -1.08% | 79.05 | 3.51 |
| 08/23 | 901 | 908 | 901 | 908 | 0% | 1,100 | 81億791万 | -1.84% | 78.71 | 3.5 |
| 08/22 | 905 | 910 | 901 | 908 | +0.55% | 1,700 | 81億791万 | -2.26% | 78.71 | 3.5 |
| 08/21 | 898 | 903 | 894 | 903 | +0.56% | 1,700 | 80億6326万 | -3.32% | 78.27 | 3.48 |
| 08/20 | 890 | 899 | 890 | 898 | +0.45% | 2,400 | 80億1861万 | -4.37% | 77.84 | 3.46 |
| 08/19 | 890 | 894 | 888 | 894 | +0.56% | 3,700 | 79億8290万 | -5.1% | 77.49 | 3.44 |
| 08/16 | 899 | 912 | 887 | 889 | -0.78% | 20,200 | 79億3825万 | -5.93% | 77.06 | 3.43 |
| 08/15 | 908 | 910 | 888 | 896 | -1.32% | 6,400 | 80億75万 | -5.49% | 77.67 | 3.45 |
| 08/14 | 920 | 920 | 890 | 908 | +0.22% | 4,900 | 81億791万 | -4.52% | 78.71 | 3.5 |
| 08/13 | 908 | 916 | 905 | 906 | -0.44% | 2,800 | 80億9005万 | -5.03% | 78.53 | 3.49 |
| 08/09 | 912 | 913 | 898 | 910 | -0.55% | 4,700 | 81億2577万 | -4.81% | 78.88 | 3.51 |
| 08/08 | 909 | 922 | 909 | 915 | +0.66% | 1,100 | 81億7041万 | -4.49% | 79.31 | 3.53 |
| 08/07 | 900 | 919 | 896 | 909 | -0.44% | 2,500 | 81億1684万 | -5.31% | 78.79 | 3.5 |
| 08/06 | 910 | 913 | 880 | 913 | +0.22% | 8,000 | 81億5255万 | -5.09% | 79.14 | 3.52 |
| 08/05 | 903 | 919 | 896 | 911 | +0.66% | 12,300 | 81億3470万 | -5.6% | 78.97 | 3.51 |
| 08/02 | 927 | 935 | 902 | 905 | -3.21% | 15,800 | 80億8112万 | -6.51% | 78.45 | 3.49 |
| 08/01 | 929 | 935 | 915 | 935 | +0.54% | 7,500 | 83億4900万 | -3.61% | 81.05 | 3.6 |
| 07/31 | 932 | 932 | 917 | 930 | -0.21% | 9,300 | 83億435万 | -4.22% | 80.61 | 3.58 |
| 07/30 | 949 | 950 | 919 | 932 | -1.17% | 13,500 | 83億2221万 | -4.02% | 80.79 | 3.59 |
| 07/29 | 950 | 950 | 912 | 943 | -1.15% | 38,300 | 84億2044万 | -2.98% | 81.74 | 3.63 |
| 07/26 | 955 | 969 | 940 | 954 | -0.1% | 14,400 | 85億1866万 | -1.95% | 82.69 | 3.68 |
| 07/25 | 950 | 955 | 943 | 955 | 0% | 6,200 | 85億2759万 | -1.95% | 82.78 | 3.68 |
| 07/24 | 969 | 970 | 950 | 955 | -1.44% | 8,500 | 85億2759万 | -2.05% | 82.78 | 3.68 |
| 07/23 | 980 | 984 | 958 | 969 | -1.12% | 12,300 | 86億5260万 | -0.72% | 84 | 3.73 |
| 07/22 | 1,001 | 1,001 | 980 | 980 | -2.1% | 4,600 | 87億5083万 | +0.41% | 84.95 | 3.78 |
| 07/19 | 1,008 | 1,008 | 990 | 1,001 | +0.2% | 2,800 | 89億3834万 | +2.46% | 86.77 | 3.86 |
| 07/18 | 992 | 1,005 | 992 | 999 | -3.1% | 8,300 | 89億2048万 | +2.15% | 86.6 | 3.85 |
| 07/17 | 1,006 | 1,032 | 990 | 1,031 | 0% | 19,400 | 92億623万 | +5.42% | 89.37 | 3.97 |
| 07/16 | 1,085 | 1,131 | 1,006 | 1,031 | +5.1% | 116,200 | 92億623万 | +5.53% | 89.37 | 3.97 |
| 07/12 | 967 | 982 | 966 | 981 | +1.87% | 2,800 | 87億5976万 | +0.51% | 85.04 | 3.78 |
| 07/11 | 965 | 971 | 962 | 963 | -0.52% | 1,900 | 85億9903万 | -1.43% | 83.47 | 3.71 |
| 07/10 | 972 | 972 | 961 | 968 | -0.41% | 2,900 | 86億4367万 | -1.12% | 83.91 | 3.73 |
| 07/09 | 971 | 979 | 971 | 972 | +0.21% | 1,800 | 86億7939万 | -0.92% | 84.26 | 3.75 |
| 07/08 | 976 | 979 | 970 | 970 | +0.52% | 4,600 | 86億6153万 | -1.32% | 84.08 | 3.74 |
| 07/05 | 960 | 970 | 960 | 965 | +0.52% | 700 | 86億1688万 | -2.13% | 83.65 | 3.72 |
| 07/04 | 964 | 965 | 957 | 960 | -0.1% | 2,100 | 85億7224万 | -2.83% | 83.21 | 3.7 |
| 07/03 | 967 | 973 | 960 | 961 | -1.33% | 3,000 | 85億8117万 | -3.13% | 83.3 | 3.7 |
| 07/02 | 978 | 980 | 968 | 974 | 0% | 2,300 | 86億9725万 | -1.72% | 84.43 | 3.75 |
| 07/01 | 971 | 982 | 971 | 974 | -1.12% | 3,100 | 86億9725万 | -1.62% | 84.43 | 3.75 |
| 06/28 | 968 | 986 | 968 | 985 | +1.76% | 3,600 | 87億9547万 | -0.51% | 85.38 | 3.8 |
| 06/27 | 970 | 970 | 958 | 968 | +2.54% | 4,300 | 86億4367万 | -2.12% | 83.91 | 3.73 |
| 06/26 | 946 | 963 | 905 | 944 | -0.53% | 13,000 | 84億2937万 | -4.55% | 81.83 | 3.64 |
| 06/25 | 960 | 968 | 940 | 949 | -0.94% | 6,400 | 84億7401万 | -4.14% | 82.26 | 3.66 |
| 06/24 | 970 | 970 | 958 | 958 | -0.73% | 3,400 | 85億5438万 | -3.33% | 83.04 | 3.69 |
| 06/21 | 967 | 974 | 962 | 965 | -0.92% | 1,900 | 86億1688万 | -2.72% | 83.65 | 3.72 |
| 06/20 | 969 | 976 | 966 | 974 | -0.41% | 1,100 | 86億9725万 | -1.81% | 84.43 | 3.75 |
| 06/19 | 972 | 979 | 967 | 978 | -0.2% | 2,800 | 87億3297万 | -1.41% | 84.78 | 3.77 |
| 06/18 | 978 | 985 | 962 | 980 | +0.2% | 4,500 | 87億5083万 | -1.21% | 84.95 | 3.78 |
| 06/17 | 1,002 | 1,002 | 978 | 978 | -2.69% | 3,200 | 87億3297万 | -1.51% | 84.78 | 3.77 |
| 06/14 | 1,001 | 1,005 | 995 | 1,005 | -0.2% | 1,500 | 89億7406万 | +1.21% | 87.12 | 3.87 |
| 06/13 | 1,007 | 1,007 | 1,007 | 1,007 | 0% | 1,300 | 89億9192万 | +1.21% | 87.29 | 3.88 |
| 06/12 | 1,009 | 1,010 | 991 | 1,007 | -0.1% | 1,700 | 89億9192万 | +1.31% | 87.29 | 3.88 |
| 06/11 | 1,007 | 1,008 | 1,007 | 1,008 | +0.5% | 300 | 90億85万 | +1.61% | 87.38 | 3.88 |
| 06/10 | 1,015 | 1,015 | 1,003 | 1,003 | -1.18% | 1,100 | 89億5620万 | +1.42% | 86.94 | 3.86 |
| 06/07 | 1,010 | 1,015 | 983 | 1,015 | +0.5% | 2,000 | 90億6336万 | +2.84% | 87.98 | 3.91 |
| 06/06 | 1,020 | 1,020 | 1,001 | 1,010 | -1.08% | 1,500 | 90億1871万 | +2.64% | 87.55 | 3.89 |
| 06/05 | 1,011 | 1,023 | 1,000 | 1,021 | +0.1% | 3,200 | 91億1693万 | +3.97% | 88.5 | 3.93 |
| 06/04 | 1,028 | 1,037 | 1,009 | 1,020 | -0.87% | 2,100 | 91億800万 | +4.19% | 88.42 | 3.93 |
| 06/03 | 1,045 | 1,045 | 1,008 | 1,029 | 0% | 6,600 | 91億8837万 | +5.43% | 89.2 | 3.96 |
| 05/31 | 1,031 | 1,034 | 1,002 | 1,029 | -2% | 4,200 | 91億8837万 | +5.76% | 89.2 | 3.96 |
| 05/30 | 950 | 1,050 | 942 | 1,050 | +10.53% | 42,100 | 93億7588万 | +8.36% | 91.02 | 4.05 |
| 05/29 | 950 | 952 | 950 | 950 | 0% | 1,500 | 84億8294万 | -1.55% | 82.35 | 3.66 |
| 05/28 | 967 | 967 | 940 | 950 | -1.76% | 6,100 | 84億8294万 | -1.55% | 82.35 | 3.66 |
| 05/27 | 961 | 968 | 957 | 967 | +0.21% | 3,400 | 86億3474万 | +0.1% | 83.82 | 3.73 |
| 05/24 | 965 | 970 | 959 | 965 | +0.21% | 1,800 | 86億1688万 | 0% | 83.65 | 3.72 |
| 05/23 | 978 | 978 | 960 | 963 | -1.13% | 5,200 | 85億9903万 | -0.21% | 83.47 | 3.71 |
| 05/22 | 969 | 979 | 967 | 974 | -0.51% | 3,000 | 86億9725万 | +1.04% | 84.43 | 3.75 |
| 05/21 | 970 | 980 | 963 | 979 | +0.93% | 1,700 | 87億4190万 | +1.66% | 84.86 | 3.77 |
| 05/20 | 977 | 977 | 964 | 970 | -0.72% | 2,700 | 86億6153万 | +0.83% | 84.08 | 3.74 |
| 05/17 | 965 | 983 | 964 | 977 | +0.83% | 3,500 | 87億2404万 | +1.56% | 84.69 | 3.76 |
| 05/16 | 970 | 970 | 964 | 969 | -0.31% | 1,800 | 86億5260万 | +0.83% | 84 | 3.73 |
| 05/15 | 988 | 988 | 971 | 972 | -3.57% | 4,500 | 86億7939万 | +1.25% | 84.26 | 3.75 |
| 05/14 | 992 | 1,018 | 990 | 1,008 | +2.44% | 8,400 | 90億85万 | +5.11% | 87.38 | 3.88 |
| 05/13 | 990 | 1,044 | 984 | 984 | -6.29% | 22,900 | 87億8654万 | +2.82% | 85.3 | 3.79 |
| 05/10 | 977 | 1,050 | 956 | 1,050 | +6.6% | 36,100 | 93億7588万 | +9.83% | 91.02 | 4.05 |
| 05/09 | 962 | 1,097 | 962 | 985 | +4.01% | 254,800 | 87億9547万 | +3.36% | 85.38 | 3.8 |
| 05/08 | 945 | 947 | 936 | 947 | 0% | 500 | 84億5615万 | -0.42% | 82.09 | 3.65 |
| 05/07 | 948 | 948 | 939 | 947 | 0% | 900 | 84億5615万 | -0.53% | 82.09 | 3.65 |
| 05/02 | 930 | 949 | 928 | 947 | +0.21% | 10,000 | 84億5615万 | -0.73% | 82.09 | 3.65 |
| 05/01 | 933 | 945 | 932 | 945 | +0.32% | 3,300 | 84億3830万 | -1.36% | 81.91 | 3.64 |
| 04/30 | 941 | 945 | 932 | 942 | -0.84% | 8,000 | 84億1151万 | -1.98% | 81.65 | 3.63 |
| 04/26 | 938 | 950 | 935 | 950 | +0.42% | 4,300 | 84億8294万 | -1.66% | 82.35 | 3.66 |
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 | 1,656 211 5/14 | 385 49 12/25 | 369,369 2,898,894 1/16 | - | - | +64.47% 12/28 | -27.64% 11/28 |
| 2009年 3月期 | 934 119 4/18 | 165 21 3/19 21 3/18 | 406,204 3,187,986 5/23 | - | - | +31.92% 5/23 | -38.97% 10/8 |
| 2010年 3月期 | 620 79 8/19 | 220 28 11/26 28 11/24 | 533,095 4,183,858 8/18 | - | - | +69.26% 6/5 | -25.87% 11/25 |
| 2011年 3月期 | 353 45 4/13 | 86 11 3/15 | 292,396 2,294,792 9/15 | 18億5278万 | 4億5290万 | +111.25% 4/19 | -36.97% 3/15 |
| 2012年 3月期 | 699 28 3/28 | 235 18 11/25 18 4/15 他2件 | 874,037 11,404,178 4/19 | 36億6549万 | 12億3210万 | +66.69% 4/18 | -15.25% 11/25 |
| 2013年 3月期 | 1,198 48 4/18 | 242 12 10/29 12 10/25 他26件 | 778,818 15,703,000 9/25 | 62億8371万 | 12億6931万 | +63.17% 1/22 | -43.27% 5/21 |
| 2014年 3月期 | 746 37 5/8 | 280 1,400 3/25 | 935,692 18,866,000 5/8 | 39億1370万 | 22億2418万 | +22.24% 1/16 | -31.16% 6/7 |
| 2015年 3月期 | 328 1,638 7/24 | 271 1,355 4/14 | 166,500 33,300 3/25 | 26億229万 | 21億5269万 | +11.17% 5/22 | -4.41% 10/20 |
| 2016年 3月期 | 367 1,836 6/23 | 160 801 2/26 800 2/22 | 184,500 36,900 6/23 | 29億1686万 | 12億7255万 | +12.82% 4/20 | -23.92% 2/12 |
| 2017年 3月期 | 365 1,825 1/31 | 182 910 6/16 | 216,000 43,200 1/31 | 26億2186万 | 14億4572万 | +22.52% 1/31 | -8.37% 4/13 |
| 2018年 3月期 | 576 2,878 12/28 | 256 1,280 6/22 1,280 5/29 | 1,436,500 287,300 10/4 | 41億3464万 | 18億3889万 | +25.08% 11/13 | -11.34% 12/20 |
| 2019年 3月期 | 641 5/11 | 292 12/26 12/25 | 751,900 4/25 | 46億442万 | 20億9749万 | +23.67% 4/8 | -23.22% 12/25 |
| 2020年 3月期 | 1,541 12/30 | 408 6/4 | 2,325,100 5/31 | 110億6930万 | 29億3074万 | +46.14% 7/2 | -22.43% 8/6 |
| 2021年 3月期 | 1,841 6/9 | 764 4/7 | 244,600 5/18 | 132億2426万 | 54億8796万 | +41.29% 5/19 | -7.4% 7/30 |
| 2022年 3月期 | 1,750 9/2 | 1,018 1/25 | 465,700 1/21 | 153億4823万 | 90億3212万 | +16.06% 9/1 | -14.03% 1/27 |
| 2023年 3月期 | 1,376 8/5 | 1,066 2/15 4/26 | 55,200 9/1 | 122億8688万 | 95億1876万 | +10.6% 6/15 | -5.91% 2/15 |
| 2024年 3月期 | 1,320 5/12 | 730 5/16 | 357,300 11/28 | 117億8683万 | 65億1847万 | +21.67% 9/13 | -13.98% 5/19 |
| 最新 | 849 2024/9/20 | 2,100 | 75億8107万 | -3.96% 884 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/29 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/29
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- 59%（1.59倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 307%（4.07倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/09/20 vs 2023/12/29
- -25%（0.75倍）
- 過去安値
86円（2011/03/15） - 883%（9.83倍）
849円（9/20）