株価チャート
株価
9/19
- 前日 (9/18)
- 815
- 始値
- 815
- 高値
- 815
- 安値
- 793
- 終値 -0.12%
- 814
- 出来高 -46.15%
- 700
乖離率
- 株価（5日）
移動平均値 - +2.26%
796 - 株価（25日）
移動平均値 - +2.39%
795 - 出来高（5日）
移動平均値 - -38.6%
1,140
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 815 | 815 | 793 | 814 | -0.12% | 700 | 60億3499万 | +2.39% | 19.72 | 1.15 |
| 09/18 | 789 | 815 | 782 | 815 | +3.3% | 1,300 | 60億4241万 | +2.52% | 19.74 | 1.15 |
| 09/17 | 793 | 795 | 789 | 789 | +0.9% | 1,600 | 58億4964万 | -0.75% | 19.11 | 1.12 |
| 09/13 | 781 | 782 | 781 | 782 | +0.13% | 700 | 57億9774万 | -1.64% | 18.94 | 1.11 |
| 09/12 | 779 | 789 | 779 | 781 | +0.26% | 1,400 | 57億9033万 | -1.76% | 18.92 | 1.1 |
| 09/11 | 784 | 784 | 779 | 779 | -0.64% | 2,100 | 57億7550万 | -2.01% | 18.87 | 1.1 |
| 09/10 | 784 | 784 | 784 | 784 | -1.01% | 300 | 58億1257万 | -1.26% | 18.99 | 1.11 |
| 09/09 | 782 | 792 | 781 | 792 | +0.76% | 1,700 | 58億7188万 | -0.13% | 19.18 | 1.12 |
| 09/06 | 791 | 791 | 786 | 786 | -1.63% | 1,600 | 58億2740万 | -1.26% | 19.04 | 1.11 |
| 09/05 | 790 | 799 | 790 | 799 | +1.4% | 1,100 | 59億2378万 | -0.13% | 19.35 | 1.13 |
| 09/04 | 793 | 793 | 787 | 788 | -0.63% | 1,000 | 58億4223万 | -1.99% | 19.09 | 1.11 |
| 09/03 | 783 | 799 | 780 | 793 | +1.28% | 4,200 | 58億7930万 | -1.98% | 19.21 | 1.12 |
| 09/02 | 792 | 792 | 780 | 783 | -1.39% | 5,900 | 58億516万 | -3.81% | 18.97 | 1.11 |
| 08/30 | 791 | 794 | 780 | 794 | +0.89% | 3,400 | 58億8671万 | -3.05% | 19.23 | 1.12 |
| 08/29 | 800 | 800 | 785 | 787 | -1.38% | 5,800 | 58億3481万 | -4.37% | 19.06 | 1.11 |
| 08/28 | 804 | 804 | 794 | 798 | -0.13% | 2,300 | 59億1637万 | -3.62% | 19.33 | 1.13 |
| 08/27 | 800 | 803 | 798 | 799 | -0.13% | 5,600 | 59億2378万 | -4.08% | 19.35 | 1.13 |
| 08/26 | 798 | 802 | 794 | 800 | +0.25% | 1,500 | 59億3120万 | -4.42% | 19.38 | 1.13 |
| 08/23 | 802 | 802 | 794 | 798 | +0.5% | 800 | 59億1637万 | -5.11% | 19.33 | 1.13 |
| 08/22 | 800 | 800 | 794 | 794 | -0.5% | 1,400 | 58億8671万 | -6.15% | 19.23 | 1.12 |
| 08/21 | 812 | 812 | 794 | 798 | -1.48% | 5,300 | 59億1637万 | -6.23% | 19.33 | 1.13 |
| 08/20 | 806 | 810 | 798 | 810 | +0.37% | 6,200 | 60億534万 | -5.26% | 19.62 | 1.15 |
| 08/19 | 808 | 808 | 802 | 807 | +0.25% | 3,000 | 59億8309万 | -6.05% | 19.55 | 1.14 |
| 08/16 | 801 | 805 | 801 | 805 | -0.62% | 2,800 | 59億6827万 | -6.83% | 19.5 | 1.14 |
| 08/15 | 800 | 815 | 800 | 810 | +1.25% | 3,300 | 60億534万 | -6.68% | 19.62 | 1.15 |
| 08/14 | 804 | 809 | 795 | 800 | -1.11% | 3,700 | 59億3120万 | -8.36% | 19.38 | 1.13 |
| 08/13 | 793 | 809 | 780 | 809 | +2.28% | 8,000 | 59億9792万 | -7.86% | 19.6 | 1.14 |
| 08/09 | 783 | 798 | 783 | 791 | -0.88% | 1,800 | 58億6447万 | -10.42% | 19.16 | 1.12 |
| 08/08 | 770 | 809 | 770 | 798 | +3.37% | 3,900 | 59億1637万 | -10.14% | 19.33 | 1.13 |
| 08/07 | 760 | 779 | 755 | 772 | +2.66% | 4,100 | 57億2360万 | -13.55% | 18.7 | 1.09 |
| 08/06 | 750 | 759 | 728 | 752 | -2.34% | 16,500 | 55億7532万 | -16.44% | 18.21 | 1.06 |
| 08/05 | 821 | 836 | 770 | 770 | -10.57% | 11,900 | 57億878万 | -15.1% | 18.65 | 1.09 |
| 08/02 | 885 | 885 | 860 | 861 | -3.26% | 7,800 | 63億8345万 | -5.8% | 20.85 | 1.22 |
| 08/01 | 908 | 908 | 885 | 890 | -1.22% | 7,000 | 65億9846万 | -3.26% | 21.56 | 1.26 |
| 07/31 | 901 | 903 | 896 | 901 | -0.55% | 4,600 | 66億8001万 | -2.59% | 21.82 | 1.27 |
| 07/30 | 905 | 910 | 902 | 906 | -0.33% | 2,900 | 67億1708万 | -2.05% | 21.94 | 1.28 |
| 07/29 | 909 | 910 | 902 | 909 | +0.11% | 1,900 | 67億3932万 | -1.73% | 22.02 | 1.29 |
| 07/26 | 903 | 911 | 900 | 908 | 0% | 2,300 | 67億3191万 | -1.84% | 21.99 | 1.28 |
| 07/25 | 903 | 909 | 900 | 908 | +0.33% | 5,800 | 67億3191万 | -1.94% | 21.99 | 1.28 |
| 07/24 | 907 | 912 | 905 | 905 | -0.77% | 5,400 | 67億967万 | -2.27% | 21.92 | 1.28 |
| 07/23 | 908 | 912 | 906 | 912 | +0.66% | 3,000 | 67億6156万 | -1.62% | 22.09 | 1.29 |
| 07/22 | 910 | 912 | 906 | 906 | -0.33% | 1,200 | 67億1708万 | -2.27% | 21.94 | 1.28 |
| 07/19 | 918 | 918 | 909 | 909 | -0.76% | 2,400 | 67億3932万 | -2.05% | 22.02 | 1.29 |
| 07/18 | 913 | 916 | 910 | 916 | +0.22% | 2,900 | 67億9122万 | -1.4% | 22.19 | 1.3 |
| 07/17 | 910 | 914 | 907 | 914 | +0.55% | 2,100 | 67億7639万 | -1.72% | 22.14 | 1.29 |
| 07/16 | 912 | 912 | 908 | 909 | -0.22% | 3,300 | 67億3932万 | -2.36% | 22.02 | 1.29 |
| 07/12 | 918 | 921 | 911 | 911 | -0.76% | 1,900 | 67億5415万 | -2.36% | 22.07 | 1.29 |
| 07/11 | 920 | 921 | 916 | 918 | -0.11% | 3,200 | 68億605万 | -1.71% | 22.24 | 1.3 |
| 07/10 | 925 | 925 | 919 | 919 | -1.5% | 1,100 | 68億1346万 | -1.82% | 22.26 | 1.3 |
| 07/09 | 921 | 937 | 915 | 933 | +1.08% | 6,900 | 69億1726万 | -0.43% | 22.6 | 1.32 |
| 07/08 | 922 | 930 | 922 | 923 | -0.22% | 3,300 | 68億4312万 | -1.6% | 22.36 | 1.3 |
| 07/05 | 933 | 933 | 922 | 925 | -0.54% | 5,000 | 68億5795万 | -1.49% | 22.4 | 1.31 |
| 07/04 | 928 | 937 | 928 | 930 | +0.65% | 2,900 | 68億9502万 | -1.06% | 22.53 | 1.31 |
| 07/03 | 933 | 939 | 924 | 924 | -1.49% | 5,300 | 68億5053万 | -1.81% | 22.38 | 1.31 |
| 07/02 | 935 | 949 | 935 | 938 | +0.32% | 3,800 | 69億5433万 | -0.53% | 22.72 | 1.33 |
| 07/01 | 967 | 967 | 934 | 935 | -1.79% | 8,100 | 69億3209万 | -0.95% | 22.65 | 1.32 |
| 06/28 | 1,004 | 1,004 | 952 | 952 | -5.65% | 13,900 | 70億5812万 | +0.63% | 23.06 | 1.35 |
| 06/27 | 950 | 1,009 | 925 | 1,009 | +0.9% | 42,000 | 74億8072万 | +6.55% | 24.44 | 1.43 |
| 06/26 | 947 | 1,052 | 947 | 1,000 | +10.86% | 199,300 | 74億1400万 | +5.82% | 24.22 | 1.41 |
| 06/25 | 910 | 911 | 900 | 902 | -0.88% | 7,500 | 66億8742万 | -4.55% | 21.85 | 1.27 |
| 06/24 | 917 | 917 | 904 | 910 | -0.76% | 2,400 | 67億4674万 | -4.01% | 22.04 | 1.29 |
| 06/21 | 909 | 917 | 902 | 917 | +0.22% | 3,500 | 67億9863万 | -3.58% | 22.21 | 1.3 |
| 06/20 | 918 | 933 | 915 | 915 | -0.33% | 1,500 | 67億8381万 | -3.99% | 22.16 | 1.29 |
| 06/19 | 916 | 920 | 912 | 918 | -1.29% | 2,700 | 68億605万 | -3.87% | 22.24 | 1.3 |
| 06/18 | 910 | 930 | 910 | 930 | +2.2% | 2,400 | 68億9502万 | -2.92% | 22.53 | 1.31 |
| 06/17 | 921 | 923 | 908 | 910 | -1.62% | 5,400 | 67億4674万 | -5.31% | 22.04 | 1.29 |
| 06/14 | 941 | 942 | 912 | 925 | -1.6% | 7,100 | 68億5795万 | -4.44% | 22.4 | 1.31 |
| 06/13 | 951 | 951 | 940 | 940 | -0.32% | 2,300 | 69億6916万 | -3.49% | 22.77 | 1.33 |
| 06/12 | 950 | 950 | 943 | 943 | -0.32% | 1,200 | 69億9140万 | -3.58% | 22.84 | 1.33 |
| 06/11 | 945 | 948 | 945 | 946 | +0.11% | 700 | 70億1364万 | -3.76% | 22.91 | 1.34 |
| 06/10 | 941 | 950 | 941 | 945 | -0.32% | 900 | 70億623万 | -4.35% | 22.89 | 1.34 |
| 06/07 | 950 | 950 | 948 | 948 | -0.42% | 700 | 70億2847万 | -4.44% | 22.96 | 1.34 |
| 06/06 | 959 | 959 | 952 | 952 | -0.83% | 4,500 | 70億5812万 | -4.32% | 23.06 | 1.35 |
| 06/05 | 958 | 960 | 950 | 960 | +0.21% | 5,600 | 71億1744万 | -3.81% | 23.25 | 1.36 |
| 06/04 | 950 | 958 | 950 | 958 | +0.84% | 1,500 | 71億261万 | -4.2% | 23.2 | 1.35 |
| 06/03 | 951 | 951 | 950 | 950 | -0.11% | 1,500 | 70億4330万 | -5.28% | 23.01 | 1.34 |
| 05/31 | 954 | 965 | 950 | 951 | -0.21% | 4,400 | 70億5071万 | -5.47% | 23.03 | 1.34 |
| 05/30 | 962 | 975 | 953 | 953 | -1.04% | 3,600 | 70億6554万 | -5.46% | 23.08 | 1.35 |
| 05/29 | 977 | 977 | 963 | 963 | -1.23% | 1,700 | 71億3968万 | -4.65% | 23.33 | 1.36 |
| 05/28 | 988 | 988 | 975 | 975 | -1.12% | 1,300 | 72億2865万 | -3.66% | 23.62 | 1.38 |
| 05/27 | 986 | 987 | 975 | 986 | +1.54% | 1,800 | 73億1020万 | -2.76% | 23.88 | 1.39 |
| 05/24 | 966 | 980 | 966 | 971 | +0.52% | 1,000 | 71億9899万 | -4.43% | 23.52 | 1.37 |
| 05/23 | 986 | 986 | 966 | 966 | -1.93% | 1,900 | 71億6192万 | -5.11% | 23.4 | 1.37 |
| 05/22 | 986 | 986 | 985 | 985 | -0.2% | 1,000 | 73億279万 | -3.62% | 23.86 | 1.39 |
| 05/21 | 980 | 992 | 964 | 987 | +0.51% | 7,400 | 73億1761万 | -3.71% | 23.91 | 1.39 |
| 05/20 | 977 | 982 | 970 | 982 | +0.41% | 5,100 | 72億8054万 | -4.38% | 23.79 | 1.39 |
| 05/17 | 962 | 984 | 962 | 978 | +1.77% | 3,200 | 72億5089万 | -5.14% | 23.69 | 1.38 |
| 05/16 | 990 | 990 | 956 | 961 | -3.13% | 5,100 | 71億2485万 | -7.06% | 23.28 | 1.36 |
| 05/15 | 1,004 | 1,004 | 986 | 992 | +0.3% | 5,400 | 73億5468万 | -4.43% | 24.03 | 1.4 |
| 05/14 | 1,000 | 1,001 | 975 | 989 | -10.01% | 61,400 | 73億3244万 | -5% | 23.96 | 1.4 |
| 05/13 | 1,077 | 1,113 | 1,061 | 1,099 | +3.78% | 15,000 | 81億4798万 | +5.17% | 26.62 | 1.55 |
| 05/10 | 1,078 | 1,078 | 1,055 | 1,059 | -0.28% | 4,100 | 78億5142万 | +1.24% | 25.65 | 1.5 |
| 05/09 | 1,063 | 1,063 | 1,061 | 1,062 | -0.09% | 300 | 78億7366万 | +1.43% | 25.72 | 1.5 |
| 05/08 | 1,078 | 1,087 | 1,062 | 1,063 | -1.12% | 4,500 | 78億8108万 | +1.53% | 25.75 | 1.5 |
| 05/07 | 1,060 | 1,075 | 1,046 | 1,075 | +3.86% | 4,300 | 79億7005万 | +2.67% | 26.04 | 1.52 |
| 05/02 | 1,024 | 1,059 | 1,017 | 1,035 | +1.17% | 4,800 | 76億7349万 | -1.15% | 25.07 | 1.46 |
| 05/01 | 1,031 | 1,037 | 1,023 | 1,023 | -0.78% | 800 | 75億8452万 | -2.66% | 24.78 | 1.45 |
| 04/30 | 1,030 | 1,033 | 1,016 | 1,031 | +1.28% | 3,500 | 76億4383万 | -2.27% | 24.97 | 1.46 |
| 04/26 | 1,018 | 1,027 | 1,017 | 1,018 | -0.68% | 700 | 75億4745万 | -4.05% | 24.66 | 1.44 |
| 04/25 | 1,020 | 1,025 | 1,018 | 1,025 | -0.1% | 700 | 75億9935万 | -3.76% | 24.83 | 1.45 |
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 | 560 448,000 4/27 | 64 51,800 3/28 51,400 3/27 | 10,653,600 13,317 4/25 | - | - | +44.39% 10/9 | -35.19% 8/7 |
| 2009年 3月期 | 148 118,000 6/3 | 30 24,000 10/28 | 969,600 1,212 6/3 | - | - | +54.59% 11/6 | -47.3% 10/10 |
| 2010年 3月期 | 74 59,500 9/1 | 51 41,100 1/7 41,100 12/30 | 34,400 43 8/25 | - | - | +77.82% 4/20 | -11.83% 12/1 |
| 2011年 3月期 | 362 289,500 2/23 | 55 44,650 4/5 44,500 4/2 他2件 | 5,084,800 6,356 2/23 | 25億417万 | 3億8319万 | +88.01% 1/6 | -36.86% 3/15 |
| 2012年 3月期 | 212 169,800 4/25 | 93 74,700 10/4 | 1,468,800 1,836 8/3 | 14億6877万 | 6億4615万 | +39.41% 8/2 | -25.07% 5/25 |
| 2013年 3月期 | 256 205,000 1/21 | 99 79,000 6/4 | 1,124,000 1,405 10/18 | 17億7325万 | 6億8335万 | +37.02% 10/31 | -14.75% 5/18 |
| 2014年 3月期 | 331 1,325 11/25 | 158 630 2/4 | 2,452,000 613,000 11/25 | 22億9225万 | 22億4053万 | +50.67% 11/25 | -23.63% 2/4 |
| 2015年 3月期 | 248 993 11/21 | 162 647 10/14 | 880,800 220,200 11/20 | 35億4838万 | 23億99万 | +28.76% 11/20 | -10.8% 5/15 |
| 2016年 3月期 | 684 2,735 10/16 | 207 829 4/2 | 7,179,200 1,794,800 8/4 | 100億1447万 | 29億7644万 | +65.1% 8/6 | -31.43% 2/12 |
| 2017年 3月期 | 381 1,522 11/25 | 188 750 6/24 | 2,812,800 703,200 10/27 | 56億4205万 | 27億8025万 | +34.7% 10/31 | -19.08% 5/18 |
| 2018年 3月期 | 559 2,235 12/15 | 255 1,020 4/7 | 756,800 189,200 12/15 | 82億8514万 | 37億8114万 | +21.31% 12/15 | -10.69% 2/14 |
| 2019年 3月期 | 602 2,408 5/23 | 415 1,658 12/21 | 443,600 110,900 5/23 | 89億2645万 | 61億4620万 | +13.84% 6/1 | -16.6% 8/7 |
| 2020年 3月期 | 483 1,932 4/3 | 254 1,016 3/13 | 90,000 22,500 1/28 | 71億6192万 | 37億6631万 | +22.14% 4/20 | -24.96% 3/13 |
| 2021年 3月期 | 510 2,040 1/20 | 284 1,134 4/1 | 931,200 232,800 1/20 | 75億6228万 | 42億373万 | +13.39% 5/12 | -6.64% 8/20 |
| 2022年 3月期 | 534 2,134 11/9 | 373 1,493 6/25 | 366,400 91,600 11/9 | 79億1073万 | 55億3455万 | +17.3% 11/9 | -8.38% 5/28 |
| 2023年 3月期 | 1,051 3/28 | 367 1,468 10/7 | 442,000 110,500 1/11 | 77億9211万 | 54億4187万 | +95.36% 1/27 | -6.11% 4/3 |
| 2024年 3月期 | 1,400 3/25 | 853 6/30 | 288,200 3/25 | 103億7960万 | 63億2414万 | +20.43% 8/9 | -8.64% 10/4 |
| 最新 | 814 2024/9/19 | 700 | 60億3499万 | +2.39% 795 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 146%（2.46倍）
- 2011/12/29 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/29
- 75%（1.75倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 138%（2.38倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 130%（2.3倍）
- 2024/09/19 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
30円（2008/10/28） - 2613%（27.13倍）
814円（9/19）