株価チャート
株価
9/18
- 前日 (9/17)
- 972
- 始値
- 978
- 高値
- 1,001
- 安値
- 974
- 終値 +1.95%
- 991
- 出来高 +9.13%
- 46,600
乖離率
- 株価（5日）
移動平均値 - +1.54%
976 - 株価（25日）
移動平均値 - +5.76%
937 - 出来高（5日）
移動平均値 - +2.69%
45,380
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 | 978 | 1,001 | 974 | 991 | +1.95% | 46,600 | 190億718万 | +5.76% | 9.5 | 1.1 |
| 09/17 | 990 | 990 | 964 | 972 | -0.92% | 42,700 | 186億4276万 | +4.29% | 9.32 | 1.08 |
| 09/13 | 978 | 990 | 972 | 981 | +0.72% | 44,500 | 188億1538万 | +5.94% | 9.41 | 1.09 |
| 09/12 | 976 | 976 | 960 | 974 | +1.35% | 51,800 | 186億8112万 | +5.98% | 9.34 | 1.08 |
| 09/11 | 967 | 967 | 941 | 961 | +0.52% | 41,300 | 184億3178万 | +5.37% | 9.22 | 1.07 |
| 09/10 | 971 | 972 | 956 | 956 | -0.52% | 21,300 | 183億3588万 | +5.64% | 9.17 | 1.06 |
| 09/09 | 932 | 962 | 930 | 961 | +1.16% | 42,000 | 184億3178万 | +7.37% | 9.22 | 1.07 |
| 09/06 | 981 | 981 | 940 | 950 | -1.66% | 59,200 | 182億2081万 | +6.5% | 9.11 | 1.06 |
| 09/05 | 981 | 1,006 | 956 | 966 | -1.43% | 203,300 | 185億2768万 | +8.3% | 9.26 | 1.07 |
| 09/04 | 947 | 998 | 937 | 980 | +2.3% | 100,900 | 187億9620万 | +9.62% | 9.4 | 1.09 |
| 09/03 | 955 | 969 | 955 | 958 | +0.31% | 35,000 | 183億7424万 | +6.92% | 9.19 | 1.06 |
| 09/02 | 946 | 972 | 946 | 955 | +3.24% | 65,500 | 183億1670万 | +6.35% | 9.16 | 1.06 |
| 08/30 | 913 | 932 | 909 | 925 | +2.32% | 33,700 | 177億4131万 | +2.78% | 8.87 | 1.03 |
| 08/29 | 911 | 920 | 904 | 904 | -1.09% | 26,500 | 173億3853万 | +0.11% | 8.67 | 1 |
| 08/28 | 920 | 921 | 904 | 914 | -1.19% | 44,300 | 175億3033万 | +0.66% | 8.76 | 1.02 |
| 08/27 | 926 | 930 | 918 | 925 | 0% | 18,300 | 177億4131万 | +1.43% | 8.87 | 1.03 |
| 08/26 | 918 | 930 | 909 | 925 | +0.98% | 35,000 | 177億4131万 | +1.09% | 8.87 | 1.03 |
| 08/23 | 921 | 923 | 912 | 916 | +0.11% | 27,400 | 175億6869万 | -0.43% | 8.78 | 1.02 |
| 08/22 | 924 | 927 | 912 | 915 | -0.87% | 117,600 | 175億4951万 | -0.97% | 8.77 | 1.02 |
| 08/21 | 923 | 929 | 908 | 923 | 0% | 31,100 | 177億295万 | -0.75% | 8.85 | 1.03 |
| 08/20 | 903 | 923 | 903 | 923 | +2.21% | 25,700 | 177億295万 | -1.18% | 8.85 | 1.03 |
| 08/19 | 894 | 927 | 894 | 903 | 0% | 46,300 | 173億1935万 | -3.83% | 8.66 | 1 |
| 08/16 | 863 | 905 | 852 | 903 | +6.49% | 67,000 | 173億1935万 | -4.34% | 8.66 | 1 |
| 08/15 | 881 | 881 | 831 | 848 | -4.18% | 128,800 | 162億6447万 | -10.55% | 8.13 | 0.94 |
| 08/14 | 886 | 886 | 861 | 885 | +1.61% | 53,500 | 169億7412万 | -7.43% | 8.49 | 0.98 |
| 08/13 | 839 | 877 | 839 | 871 | +4.69% | 54,500 | 167億560万 | -9.46% | 8.35 | 0.97 |
| 08/09 | 830 | 841 | 815 | 832 | +3.23% | 44,600 | 159億5759万 | -14.14% | 7.98 | 0.92 |
| 08/08 | 793 | 833 | 790 | 806 | +0.88% | 100,800 | 154億5891万 | -17.59% | 7.73 | 0.9 |
| 08/07 | 770 | 835 | 768 | 799 | +3.77% | 114,300 | 153億2466万 | -19.21% | 7.66 | 0.89 |
| 08/06 | 770 | 802 | 737 | 770 | +5.62% | 222,100 | 147億6844万 | -23% | 7.38 | 0.86 |
| 08/05 | 819 | 820 | 729 | 729 | -17.06% | 337,900 | 139億8207万 | -27.96% | 6.99 | 0.81 |
| 08/02 | 937 | 937 | 870 | 879 | -7.67% | 353,800 | 168億5904万 | -14.24% | 8.43 | 0.98 |
| 08/01 | 1,013 | 1,013 | 945 | 952 | -5.18% | 107,800 | 182億5916万 | -7.84% | 9.13 | 1.06 |
| 07/31 | 1,016 | 1,016 | 990 | 1,004 | -2.05% | 70,800 | 192億5651万 | -3.55% | 9.63 | 1.12 |
| 07/30 | 1,012 | 1,028 | 1,011 | 1,025 | +0.79% | 13,900 | 196億5929万 | -2.01% | 9.83 | 1.14 |
| 07/29 | 1,005 | 1,026 | 1,003 | 1,017 | +2.21% | 47,500 | 195億585万 | -3.24% | 9.75 | 1.13 |
| 07/26 | 1,002 | 1,012 | 990 | 995 | -0.6% | 88,500 | 190億8390万 | -5.78% | 9.54 | 1.11 |
| 07/25 | 1,022 | 1,023 | 995 | 1,001 | -2.63% | 57,000 | 191億9897万 | -5.57% | 9.6 | 1.11 |
| 07/24 | 1,030 | 1,034 | 1,019 | 1,028 | +0.59% | 21,000 | 197億1683万 | -3.2% | 9.86 | 1.14 |
| 07/23 | 1,015 | 1,049 | 1,015 | 1,022 | +0.79% | 25,700 | 196億175万 | -3.86% | 9.8 | 1.14 |
| 07/22 | 1,020 | 1,026 | 1,010 | 1,014 | -1.55% | 40,000 | 194億4831万 | -4.79% | 9.72 | 1.13 |
| 07/19 | 1,051 | 1,051 | 1,019 | 1,030 | -0.19% | 30,300 | 197億5519万 | -3.47% | 9.88 | 1.14 |
| 07/18 | 1,031 | 1,050 | 1,030 | 1,032 | -1.53% | 19,600 | 197億9355万 | -3.46% | 9.9 | 1.15 |
| 07/17 | 1,040 | 1,054 | 1,040 | 1,048 | +1.35% | 15,200 | 201億43万 | -2.06% | 10.05 | 1.16 |
| 07/16 | 1,044 | 1,044 | 1,030 | 1,034 | -0.96% | 16,700 | 198億3191万 | -3.45% | 9.92 | 1.15 |
| 07/12 | 1,016 | 1,060 | 1,016 | 1,044 | +1.85% | 64,600 | 200億2371万 | -2.61% | 10.01 | 1.16 |
| 07/11 | 1,022 | 1,031 | 1,010 | 1,025 | +0.29% | 47,300 | 196億5929万 | -4.47% | 9.83 | 1.14 |
| 07/10 | 1,035 | 1,035 | 1,020 | 1,022 | -1.35% | 15,800 | 196億175万 | -4.93% | 9.8 | 1.14 |
| 07/09 | 1,030 | 1,039 | 1,021 | 1,036 | +0.58% | 17,700 | 198億7027万 | -3.81% | 9.93 | 1.15 |
| 07/08 | 1,062 | 1,062 | 1,019 | 1,030 | -1.53% | 33,800 | 197億5519万 | -4.45% | 9.88 | 1.14 |
| 07/05 | 1,064 | 1,064 | 1,046 | 1,046 | -1.78% | 34,200 | 200億6207万 | -3.15% | 10.03 | 1.16 |
| 07/04 | 1,070 | 1,072 | 1,055 | 1,065 | -0.65% | 26,600 | 204億2648万 | -1.39% | 10.21 | 1.18 |
| 07/03 | 1,070 | 1,081 | 1,064 | 1,072 | +0.19% | 32,300 | 205億6074万 | -0.46% | 10.28 | 1.19 |
| 07/02 | 1,086 | 1,091 | 1,070 | 1,070 | -0.19% | 29,500 | 205億2238万 | -0.28% | 10.26 | 1.19 |
| 07/01 | 1,073 | 1,083 | 1,047 | 1,072 | 0% | 41,300 | 205億6074万 | +0.19% | 10.28 | 1.19 |
| 06/28 | 1,070 | 1,087 | 1,067 | 1,072 | +0.37% | 39,600 | 205億6074万 | +0.56% | 10.28 | 1.19 |
| 06/27 | 1,100 | 1,107 | 1,068 | 1,068 | -6.89% | 123,400 | 204億8402万 | +0.56% | 10.24 | 1.19 |
| 06/26 | 1,140 | 1,157 | 1,130 | 1,147 | +0.26% | 111,700 | 219億9923万 | +8.41% | 11 | 1.27 |
| 06/25 | 1,149 | 1,160 | 1,133 | 1,144 | +0.44% | 43,400 | 219億4169万 | +8.75% | 10.97 | 1.27 |
| 06/24 | 1,146 | 1,148 | 1,112 | 1,139 | -0.18% | 52,800 | 218億4579万 | +8.79% | 10.92 | 1.27 |
| 06/21 | 1,097 | 1,159 | 1,097 | 1,141 | +4.49% | 177,200 | 218億8415万 | +9.5% | 10.94 | 1.27 |
| 06/20 | 1,067 | 1,099 | 1,067 | 1,092 | +2.63% | 45,800 | 209億4434万 | +5.3% | 10.47 | 1.21 |
| 06/19 | 1,052 | 1,070 | 1,052 | 1,064 | +1.53% | 17,900 | 204億730万 | +3% | 10.2 | 1.18 |
| 06/18 | 1,067 | 1,071 | 1,046 | 1,048 | -1.96% | 50,100 | 201億43万 | +1.65% | 10.05 | 1.16 |
| 06/17 | 1,069 | 1,083 | 1,063 | 1,069 | 0% | 24,400 | 205億320万 | +3.69% | 10.25 | 1.19 |
| 06/14 | 1,070 | 1,072 | 1,044 | 1,069 | 0% | 38,600 | 205億320万 | +3.89% | 10.25 | 1.19 |
| 06/13 | 1,072 | 1,083 | 1,065 | 1,069 | +0.19% | 23,700 | 205億320万 | +3.69% | 10.25 | 1.19 |
| 06/12 | 1,076 | 1,094 | 1,064 | 1,067 | -0.47% | 25,200 | 204億6484万 | +3.29% | 10.23 | 1.19 |
| 06/11 | 1,070 | 1,085 | 1,065 | 1,072 | +0.28% | 19,700 | 205億6074万 | +3.57% | 10.28 | 1.19 |
| 06/10 | 1,072 | 1,086 | 1,060 | 1,069 | +0.19% | 28,700 | 205億320万 | +3.09% | 10.25 | 1.19 |
| 06/07 | 1,069 | 1,071 | 1,062 | 1,067 | +0.95% | 7,400 | 204億6484万 | +2.79% | 10.23 | 1.19 |
| 06/06 | 1,078 | 1,078 | 1,051 | 1,057 | -1.21% | 17,000 | 202億7304万 | +1.73% | 10.14 | 1.17 |
| 06/05 | 1,093 | 1,098 | 1,052 | 1,070 | -1.2% | 58,400 | 205億2238万 | +2.79% | 10.26 | 1.19 |
| 06/04 | 1,077 | 1,085 | 1,061 | 1,083 | +0.93% | 32,500 | 207億7172万 | +4.03% | 10.39 | 1.2 |
| 06/03 | 1,050 | 1,077 | 1,050 | 1,073 | +4.07% | 38,700 | 204億6457万 | +3.07% | 10.29 | 1.19 |
| 05/31 | 999 | 1,040 | 999 | 1,031 | +4.14% | 69,000 | 196億6354万 | -1.06% | 9.89 | 1.14 |
| 05/30 | 987 | 1,005 | 978 | 990 | +0.3% | 44,500 | 188億8157万 | -5.17% | 9.49 | 1.09 |
| 05/29 | 1,004 | 1,008 | 980 | 987 | -0.2% | 34,900 | 188億2436万 | -5.91% | 9.46 | 1.09 |
| 05/28 | 988 | 1,009 | 987 | 989 | +1.02% | 43,300 | 188億6250万 | -6.08% | 9.48 | 1.09 |
| 05/27 | 974 | 986 | 964 | 979 | +1.77% | 24,900 | 186億7178万 | -7.55% | 9.39 | 1.08 |
| 05/24 | 953 | 971 | 942 | 962 | -1.03% | 43,300 | 183億4755万 | -9.5% | 9.22 | 1.06 |
| 05/23 | 1,001 | 1,008 | 968 | 972 | -2.99% | 105,800 | 185億3827万 | -9.07% | 9.32 | 1.07 |
| 05/22 | 1,021 | 1,031 | 999 | 1,002 | -1.86% | 51,200 | 191億1044万 | -6.79% | 9.61 | 1.11 |
| 05/21 | 1,015 | 1,035 | 1,015 | 1,021 | +1.19% | 24,800 | 194億7281万 | -5.46% | 9.79 | 1.13 |
| 05/20 | 1,011 | 1,044 | 1,003 | 1,009 | +0.3% | 62,900 | 192億4395万 | -6.92% | 9.68 | 1.11 |
| 05/17 | 1,002 | 1,018 | 998 | 1,006 | +0.2% | 36,100 | 191億8673万 | -7.54% | 9.65 | 1.11 |
| 05/16 | 1,019 | 1,026 | 994 | 1,004 | -1.67% | 72,000 | 191億4858万 | -7.97% | 9.63 | 1.11 |
| 05/15 | 1,043 | 1,043 | 1,004 | 1,021 | -1.54% | 64,400 | 194億7281万 | -6.67% | 9.79 | 1.13 |
| 05/14 | 1,010 | 1,056 | 1,010 | 1,037 | +2.67% | 53,100 | 197億7797万 | -5.12% | 9.94 | 1.15 |
| 05/13 | 1,033 | 1,074 | 999 | 1,010 | -10.06% | 229,600 | 192億6302万 | -7.51% | 9.69 | 1.12 |
| 05/10 | 1,140 | 1,140 | 1,110 | 1,123 | -0.27% | 65,600 | 214億1819万 | +2.84% | 10.77 | 1.24 |
| 05/09 | 1,119 | 1,144 | 1,109 | 1,126 | +0.9% | 53,400 | 214億7540万 | +3.59% | 10.8 | 1.24 |
| 05/08 | 1,123 | 1,138 | 1,116 | 1,116 | +0.09% | 45,400 | 212億8468万 | +3.14% | 10.7 | 1.23 |
| 05/07 | 1,120 | 1,129 | 1,105 | 1,115 | +1.09% | 48,800 | 212億6561万 | +3.43% | 10.69 | 1.23 |
| 05/02 | 1,090 | 1,131 | 1,085 | 1,103 | +1.66% | 72,700 | 210億3674万 | +2.6% | 10.58 | 1.22 |
| 05/01 | 1,095 | 1,095 | 1,070 | 1,085 | -1.27% | 29,100 | 206億9344万 | +1.21% | 10.4 | 1.2 |
| 04/30 | 1,094 | 1,111 | 1,085 | 1,099 | +1.76% | 40,900 | 209億6045万 | +2.71% | 10.54 | 1.21 |
| 04/26 | 1,089 | 1,090 | 1,055 | 1,080 | +0.28% | 51,400 | 205億9808万 | +1.22% | 10.36 | 1.19 |
| 04/25 | 1,094 | 1,108 | 1,072 | 1,077 | -1.55% | 39,700 | 205億4086万 | +1.13% | 10.33 | 1.19 |
| 04/24 | 1,104 | 1,126 | 1,093 | 1,094 | -0.82% | 67,100 | 208億6509万 | +3.11% | 10.49 | 1.21 |
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 6月期 | 510 204,000 7/5 | 250 100,000 9/19 | 29,200 73 10/26 | - | - | +23.5% 10/26 | -23.6% 9/18 |
| 2009年 6月期 | 318 127,000 7/9 127,000 7/8 他4件 | 110 43,800 2/16 | 35,200 88 4/10 | - | - | +80.6% 3/13 | -38.23% 10/10 |
| 2010年 6月期 | 204 81,500 4/22 | 103 41,200 11/26 | 37,200 93 4/6 | - | - | +29.55% 4/5 | -15.38% 5/21 |
| 2011年 6月期 | 135 53,800 12/20 | 86 34,350 5/16 | 28,400 71 5/16 | 5億2428万 | 3億3474万 | +25.23% 12/20 | -21.52% 3/15 |
| 2012年 6月期 | 114 45,700 2/7 | 45 18,310 1/16 18,140 1/11 他2件 | 147,200 368 9/20 | 4億4534万 | 1億7550万 | +100.95% 2/7 | -26.88% 11/22 |
| 2013年 3月期 | 135 54,000 2/8 | 51 20,220 11/12 | 290,000 725 2/8 | 5億2623万 | 1億9704万 | +195.8% 4/16 | -10.72% 11/12 |
| 2014年 3月期 | 472 188,900 4/17 | 88 35,000 4/2 | 2,604,800 6,512 1/15 | 18億4083万 | 3億4107万 | +81.63% 1/14 | -35.32% 6/7 |
| 2015年 3月期 | 237 949 6/24 | 151 606 5/14 606 5/13 他2件 | 1,340,400 335,100 3/20 | 39億2515万 | 25億647万 | +21.91% 5/20 | -17.94% 10/14 |
| 2016年 3月期 | 328 1,311 12/3 | 126 503 8/25 | 1,372,800 343,200 7/9 | 54億2242万 | 20億8045万 | +46.58% 12/2 | -24.32% 8/25 |
| 2017年 3月期 | 562 2,249 3/2 | 140 560 6/28 560 6/24 | 1,684,800 421,200 7/29 | 93億208万 | 23億1621万 | +41.11% 10/24 | -22.77% 6/24 |
| 2018年 3月期 | 636 2,542 7/31 | 340 1,358 4/13 | 259,200 64,800 2/20 | 105億1396万 | 56億1682万 | +20.64% 6/13 | -14.61% 2/14 |
| 2019年 3月期 | 694 2,777 3/25 | 233 931 12/25 | 1,843,200 460,800 6/28 | 114億8594万 | 38億5070万 | +57.56% 4/2 | -29.73% 12/25 |
| 2020年 3月期 | 1,373 2,745 8/16 | 305 609 3/17 | 716,400 358,200 8/13 | 228億5541万 | 50億7065万 | +38.63% 6/19 | -50.04% 3/16 |
| 2021年 3月期 | 1,050 2,100 10/5 | 313 625 4/6 | 661,800 330,900 4/27 | 179億502万 | 52億387万 | +36.9% 9/23 | -17.7% 4/12 |
| 2022年 3月期 | 1,938 3,875 11/26 | 555 1,110 4/21 | 623,200 311,600 6/17 | 330億3902万 | 94億6408万 | +45.08% 6/17 | -24.63% 12/20 |
| 2023年 3月期 | 1,868 3,735 6/29 | 984 1,967 4/27 | 326,400 163,200 6/10 | 320億1642万 | 167億7103万 | +31.7% 6/24 | -20.96% 7/12 |
| 2024年 3月期 | 1,708 5/8 | 809 2/15 | 318,300 11/28 | 310億2513万 | 154億2949万 | +14.21% 3/25 | -14.87% 10/4 |
| 最新 | 991 2024/9/18 | 46,600 | 190億718万 | +5.76% 937 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -64%（0.36倍）
- 2007/12/27 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/27
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -59%（0.41倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 261%（3.61倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 259%（3.59倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 99%（1.99倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/09/18 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
45円（2011/12/20） - 2101%（22.01倍）
991円（9/18）