株価チャート
株価
9/18
- 前日 (9/17)
- 720
- 始値
- 718
- 高値
- 718
- 安値
- 718
- 終値 -0.28%
- 718
- 出来高 +100%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.28%
720 - 株価（25日）
移動平均値 - -0.83%
724 - 出来高（5日）
移動平均値 - -69.7%
660
2024/03/22～2024/09/18
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 | 718 | 718 | 718 | 718 | -0.28% | 200 | 12億4285万 | -0.83% | 9.72 | 1.03 |
| 09/17 | 720 | 720 | 720 | 720 | 0% | 100 | 12億4632万 | -0.55% | 9.74 | 1.03 |
| 09/12 | 716 | 720 | 716 | 720 | +1.12% | 300 | 12億4632万 | -0.41% | 9.74 | 1.03 |
| 09/09 | 729 | 731 | 707 | 712 | -2.73% | 1,200 | 12億3247万 | -1.52% | 9.63 | 1.02 |
| 09/06 | 732 | 732 | 717 | 732 | +0.14% | 1,500 | 12億6709万 | +1.24% | 9.91 | 1.05 |
| 09/05 | 720 | 731 | 720 | 731 | -0.54% | 500 | 12億6536万 | +1.11% | 9.89 | 1.05 |
| 09/04 | 724 | 737 | 721 | 735 | -0.54% | 4,200 | 12億7228万 | +1.8% | 9.95 | 1.05 |
| 09/03 | 728 | 739 | 722 | 739 | +0.54% | 2,400 | 12億7920万 | +2.35% | 10 | 1.06 |
| 09/02 | 755 | 767 | 735 | 735 | -0.68% | 1,000 | 12億7228万 | +1.94% | 9.95 | 1.05 |
| 08/30 | 745 | 750 | 730 | 740 | -1.33% | 700 | 12億8094万 | +2.78% | 10.01 | 1.06 |
| 08/29 | 733 | 750 | 733 | 750 | +4.46% | 1,900 | 12億9825万 | +4.46% | 10.15 | 1.08 |
| 08/28 | 740 | 740 | 718 | 718 | -3.75% | 1,100 | 12億4285万 | +0.28% | 9.72 | 1.03 |
| 08/27 | 727 | 749 | 718 | 746 | +4.04% | 2,200 | 12億9132万 | +4.19% | 10.09 | 1.07 |
| 08/26 | 712 | 717 | 708 | 717 | +1.27% | 300 | 12億4112万 | +0.28% | 9.7 | 1.03 |
| 08/23 | 726 | 737 | 708 | 708 | -0.98% | 600 | 12億2554万 | -0.84% | 9.58 | 1.02 |
| 08/22 | 730 | 745 | 715 | 715 | +0.42% | 2,700 | 12億3766万 | 0% | 9.68 | 1.03 |
| 08/21 | 712 | 712 | 712 | 712 | 0% | 100 | 12億3247万 | -0.42% | 9.63 | 1.02 |
| 08/20 | 712 | 712 | 712 | 712 | 0% | 100 | 12億3247万 | -0.42% | 9.63 | 1.02 |
| 08/19 | 727 | 730 | 712 | 712 | -2.06% | 2,400 | 12億3247万 | -0.42% | 9.63 | 1.02 |
| 08/16 | 727 | 727 | 727 | 727 | +3.56% | 300 | 12億5843万 | +1.68% | 9.84 | 1.04 |
| 08/15 | 696 | 702 | 681 | 702 | -3.84% | 1,300 | 12億1516万 | -1.68% | 9.5 | 1.01 |
| 08/14 | 730 | 730 | 730 | 730 | +0.27% | 800 | 12億6363万 | +2.24% | 9.88 | 1.05 |
| 08/13 | 728 | 728 | 728 | 728 | 0% | 100 | 12億6016万 | +2.25% | 9.85 | 1.04 |
| 08/09 | 728 | 728 | 728 | 728 | +1.68% | 100 | 12億6016万 | +2.39% | 9.85 | 1.04 |
| 08/08 | 716 | 716 | 715 | 716 | -0.28% | 600 | 12億3939万 | +0.85% | 9.69 | 1.03 |
| 08/07 | 681 | 718 | 681 | 718 | +2.87% | 800 | 12億4285万 | +1.41% | 9.72 | 1.03 |
| 08/06 | 704 | 704 | 649 | 698 | -2.79% | 900 | 12億823万 | -1.27% | 9.45 | 1 |
| 08/05 | 678 | 721 | 666 | 718 | +2.43% | 3,800 | 12億4285万 | +1.56% | 9.72 | 1.03 |
| 08/02 | 705 | 705 | 701 | 701 | -3.71% | 200 | 12億1343万 | -0.71% | 9.49 | 1.01 |
| 07/31 | 729 | 729 | 728 | 728 | +0.41% | 300 | 12億6016万 | +2.82% | 9.85 | 1.04 |
| 07/29 | 725 | 725 | 696 | 725 | +0.55% | 600 | 12億5497万 | +2.4% | 9.81 | 1.04 |
| 07/25 | 703 | 721 | 703 | 721 | +0.42% | 300 | 12億4805万 | +1.69% | 9.76 | 1.03 |
| 07/22 | 718 | 718 | 718 | 718 | +2.13% | 500 | 12億4285万 | +1.13% | 9.72 | 1.03 |
| 07/19 | 703 | 703 | 703 | 703 | +0.72% | 200 | 12億1689万 | -1.26% | 9.51 | 1.01 |
| 07/18 | 698 | 698 | 698 | 698 | -0.99% | 200 | 12億823万 | -2.24% | 9.45 | 1 |
| 07/16 | 717 | 717 | 705 | 705 | -2.22% | 400 | 12億2035万 | -1.54% | 9.54 | 1.01 |
| 07/12 | 721 | 721 | 721 | 721 | +1.55% | 100 | 12億4805万 | +0.42% | 9.76 | 1.03 |
| 07/11 | 695 | 710 | 695 | 710 | +0.85% | 200 | 12億2901万 | -0.98% | 9.61 | 1.02 |
| 07/10 | 719 | 719 | 704 | 704 | -2.09% | 200 | 12億1862万 | -1.81% | 9.53 | 1.01 |
| 07/04 | 719 | 719 | 719 | 719 | +0.84% | 100 | 12億4458万 | +0.14% | 9.73 | 1.03 |
| 07/02 | 707 | 713 | 706 | 713 | -0.97% | 600 | 12億3420万 | -0.7% | 9.65 | 1.02 |
| 07/01 | 720 | 720 | 720 | 720 | 0% | 300 | 12億4632万 | +0.14% | 9.74 | 1.03 |
| 06/28 | 705 | 720 | 705 | 720 | +2.13% | 200 | 12億4632万 | 0% | 9.74 | 1.03 |
| 06/27 | 705 | 705 | 705 | 705 | +0.71% | 200 | 12億2035万 | -2.08% | 9.54 | 1.01 |
| 06/26 | 700 | 700 | 700 | 700 | +0.72% | 100 | 12億1170万 | -2.91% | 9.47 | 1.01 |
| 06/25 | 690 | 699 | 690 | 695 | -0.57% | 500 | 12億304万 | -3.74% | 9.4 | 1 |
| 06/24 | 692 | 700 | 692 | 699 | +1.01% | 300 | 12億996万 | -3.45% | 9.46 | 1 |
| 06/21 | 692 | 692 | 692 | 692 | 0% | 100 | 11億9785万 | -4.68% | 9.36 | 0.99 |
| 06/20 | 687 | 692 | 687 | 692 | +2.06% | 300 | 11億9785万 | -4.81% | 9.36 | 0.99 |
| 06/19 | 678 | 678 | 678 | 678 | -3.14% | 100 | 11億7361万 | -6.87% | 9.17 | 0.97 |
| 06/18 | 700 | 700 | 680 | 700 | +2.94% | 2,700 | 12億1170万 | -4.24% | 9.47 | 1.01 |
| 06/17 | 709 | 709 | 680 | 680 | -4.09% | 2,500 | 11億7708万 | -7.1% | 9.2 | 0.98 |
| 06/14 | 735 | 735 | 698 | 709 | -3.54% | 4,500 | 12億2727万 | -3.41% | 9.59 | 1.02 |
| 06/13 | 735 | 735 | 735 | 735 | -1.87% | 100 | 12億7228万 | -0.14% | 9.95 | 1.06 |
| 06/12 | 749 | 749 | 749 | 749 | +1.35% | 300 | 12億9651万 | +1.77% | 10.14 | 1.08 |
| 06/11 | 739 | 739 | 739 | 739 | -1.99% | 400 | 12億7920万 | +0.41% | 10 | 1.06 |
| 06/07 | 754 | 754 | 754 | 754 | -0.13% | 100 | 13億517万 | +2.45% | 10.2 | 1.08 |
| 06/06 | 755 | 755 | 755 | 755 | -0.13% | 100 | 13億690万 | +2.44% | 10.22 | 1.08 |
| 06/05 | 756 | 756 | 756 | 756 | +0.8% | 200 | 13億863万 | +2.58% | 10.23 | 1.09 |
| 06/04 | 750 | 750 | 750 | 750 | +0.54% | 100 | 12億9825万 | +1.76% | 10.15 | 1.08 |
| 05/30 | 716 | 746 | 716 | 746 | +4.34% | 200 | 12億9132万 | +1.22% | 10.09 | 1.07 |
| 05/29 | 716 | 716 | 715 | 715 | +3.32% | 300 | 12億3766万 | -3.12% | 9.68 | 1.03 |
| 05/24 | 728 | 728 | 692 | 692 | -5.21% | 900 | 11億9785万 | -6.61% | 9.36 | 0.99 |
| 05/23 | 730 | 730 | 730 | 730 | -0.14% | 200 | 12億6363万 | -2.01% | 9.88 | 1.05 |
| 05/21 | 731 | 731 | 731 | 731 | -1.22% | 100 | 12億6536万 | -2.14% | 9.89 | 1.05 |
| 05/20 | 740 | 740 | 740 | 740 | +1.65% | 400 | 12億8094万 | -1.07% | 10.01 | 1.06 |
| 05/16 | 728 | 728 | 728 | 728 | 0% | 100 | 12億6016万 | -2.93% | 9.85 | 1.05 |
| 05/15 | 730 | 730 | 728 | 728 | 0% | 200 | 12億6016万 | -3.19% | 9.85 | 1.05 |
| 05/14 | 728 | 728 | 728 | 728 | 0% | 400 | 12億6016万 | -3.45% | 9.85 | 1.05 |
| 05/13 | 728 | 728 | 728 | 728 | -0.95% | 100 | 12億6016万 | -3.83% | 9.85 | 1.05 |
| 05/09 | 739 | 739 | 735 | 735 | -1.74% | 200 | 12億7228万 | -3.16% | 9.95 | 1.06 |
| 05/08 | 729 | 748 | 724 | 748 | +2.61% | 500 | 12億9478万 | -1.84% | 10.12 | 1.07 |
| 05/07 | 729 | 729 | 729 | 729 | +0.55% | 200 | 12億6189万 | -4.58% | 9.86 | 1.05 |
| 05/02 | 725 | 725 | 725 | 725 | -1.36% | 500 | 12億5497万 | -5.6% | 9.81 | 1.04 |
| 05/01 | 730 | 735 | 730 | 735 | +1.24% | 200 | 12億7228万 | -4.67% | 9.95 | 1.06 |
| 04/30 | 726 | 726 | 726 | 726 | -3.2% | 100 | 12億5670万 | -6.44% | 9.82 | 1.04 |
| 04/26 | 750 | 750 | 750 | 750 | +0.67% | 100 | 12億9825万 | -4.09% | 10.15 | 1.08 |
| 04/25 | 745 | 745 | 745 | 745 | +0.68% | 100 | 12億8959万 | -5.34% | 10.08 | 1.07 |
| 04/24 | 740 | 740 | 740 | 740 | 0% | 100 | 12億8094万 | -6.45% | 10.01 | 1.06 |
| 04/22 | 750 | 755 | 740 | 740 | -1.33% | 700 | 12億8094万 | -7.15% | 10.01 | 1.06 |
| 04/19 | 750 | 750 | 750 | 750 | -1.7% | 700 | 12億9825万 | -6.6% | 10.15 | 1.08 |
| 04/18 | 751 | 763 | 751 | 763 | -0.26% | 200 | 13億2075万 | -5.57% | 10.32 | 1.1 |
| 04/17 | 765 | 765 | 765 | 765 | +0.66% | 300 | 13億2421万 | -5.79% | 10.35 | 1.1 |
| 04/16 | 765 | 765 | 760 | 760 | 0% | 400 | 13億1556万 | -6.86% | 10.28 | 1.09 |
| 04/15 | 765 | 765 | 750 | 760 | 0% | 700 | 13億1556万 | -7.32% | 10.28 | 1.09 |
| 04/12 | 775 | 775 | 760 | 760 | -3.8% | 200 | 13億1556万 | -7.77% | 10.28 | 1.09 |
| 04/10 | 795 | 795 | 785 | 790 | -0.63% | 600 | 13億6749万 | -4.7% | 10.69 | 1.13 |
| 04/09 | 765 | 795 | 762 | 795 | +3.92% | 1,200 | 13億7614万 | -4.33% | 10.76 | 1.14 |
| 04/08 | 770 | 770 | 746 | 765 | -0.65% | 900 | 13億2421万 | -8.05% | 10.35 | 1.1 |
| 04/05 | 785 | 785 | 770 | 770 | -1.91% | 200 | 13億3287万 | -7.67% | 10.42 | 1.11 |
| 04/04 | 785 | 785 | 785 | 785 | +0.38% | 300 | 13億5883万 | -6.1% | 10.62 | 1.13 |
| 04/03 | 782 | 782 | 782 | 782 | 0% | 300 | 13億5364万 | -6.57% | 10.58 | 1.12 |
| 04/02 | 782 | 782 | 782 | 782 | -1.14% | 200 | 13億5364万 | -6.79% | 10.58 | 1.12 |
| 04/01 | 795 | 795 | 791 | 791 | +0.25% | 400 | 13億6922万 | -5.83% | 10.7 | 1.14 |
| 03/29 | 793 | 793 | 789 | 789 | -0.75% | 300 | 13億6575万 | -6.29% | 14.94 | 1.07 |
| 03/28 | 794 | 795 | 794 | 795 | -1.36% | 300 | 13億7614万 | -5.69% | 15.06 | 1.08 |
| 03/27 | 805 | 820 | 804 | 806 | -2.89% | 1,700 | 13億9518万 | -4.28% | 15.27 | 1.1 |
| 03/26 | 812 | 830 | 812 | 830 | +2.22% | 300 | 14億3673万 | -1.07% | 15.72 | 1.13 |
| 03/25 | 831 | 831 | 812 | 812 | -3.68% | 1,100 | 14億557万 | -2.75% | 15.38 | 1.1 |
| 03/22 | 877 | 879 | 843 | 843 | -4.96% | 800 | 14億5923万 | +1.32% | 15.97 | 1.15 |
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 | 595 119,000 5/25 | 388 77,500 9/26 | 255,000 1,275 5/22 | - | - | +11.45% 7/4 | -13.52% 9/26 |
| 2009年 3月期 | 410 82,000 4/7 | 168 33,600 3/23 | 51,200 256 12/2 | - | - | +49.42% 5/13 | -23.71% 11/27 |
| 2010年 3月期 | 325 65,000 11/5 65,000 6/3 | 165 33,000 4/7 | 3,000 15 6/1 | - | - | +38.83% 4/23 | -15.87% 2/17 |
| 2011年 3月期 | 363 72,500 5/7 | 185 36,900 10/18 | 10,200 51 5/17 | 8億3230万 | 4億2361万 | +39.93% 1/4 | -29.86% 10/18 |
| 2012年 3月期 | 475 95,000 3/30 | 200 39,900 4/11 | 10,000 50 7/19 | 10億9060万 | 4億5805万 | +50.27% 3/30 | -17.85% 5/17 |
| 2013年 3月期 | 456 91,100 4/3 | 240 48,100 11/29 48,050 11/14 | 14,200 71 2/1 | 10億4582万 | 5億5161万 | +29.85% 1/29 | -26.73% 10/15 |
| 2014年 3月期 | 452 90,300 5/14 | 282 56,300 4/17 | 54,000 270 7/10 | 10億3664万 | 6億4632万 | +37.49% 5/14 | -15.19% 2/4 |
| 2015年 3月期 | 371 742 12/4 | 304 607 10/21 | 6,400 3,200 11/4 | 6億2921万 | 5億1473万 | +8.92% 11/4 | -6.23% 8/5 |
| 2016年 3月期 | 385 770 6/25 | 250 500 2/12 | 15,800 7,900 9/4 | 6億5296万 | 4億2400万 | +22.38% 4/21 | -18.68% 9/4 |
| 2017年 3月期 | 540 1,080 1/31 | 280 560 4/1 | 31,000 15,500 2/1 | 9億1584万 | 4億7488万 | +19.25% 7/13 | -13.89% 3/15 |
| 2018年 3月期 | 420 840 5/23 | 335 670 3/26 | 11,800 5,900 4/4 | 7億1232万 | 5億6816万 | +4.96% 1/12 | -11.88% 3/8 |
| 2019年 3月期 | 1,460 2,920 1/29 | 311 622 10/9 | 239,000 119,500 11/30 | 24億7616万 | 5億2745万 | +87.13% 12/7 | -15.16% 1/10 |
| 2020年 3月期 | 3,050 12/25 | 900 6/6 | 57,200 6/10 | 52億7955万 | 15億2640万 | +44.04% 7/12 | -52.35% 3/9 |
| 2021年 3月期 | 3,850 7/1 | 1,092 4/1 | 55,000 7/1 | 66億6435万 | 18億9025万 | +96.37% 7/1 | -25.46% 11/2 |
| 2022年 3月期 | 1,740 6/11 | 1,035 6/2 | 22,500 5/18 | 30億1194万 | 17億9158万 | +40.11% 6/10 | -21.6% 2/7 |
| 2023年 3月期 | 1,760 4/5 | 860 12/26 | 11,100 4/4 | 30億4656万 | 14億8866万 | +5.78% 3/7 | -12.49% 6/17 |
| 2024年 3月期 | 976 7/5 | 703 2/15 | 11,700 2/16 | 16億8945万 | 12億1689万 | +9.32% 3/4 | -9.37% 10/30 |
| 最新 | 718 2024/9/18 | 200 | 12億4285万 | -0.83% 724 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/24 vs 2008/12/29
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/24
- 6%（1.06倍）
- 2011/12/29 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/29
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/29 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/27 vs 2015/12/29
- 46%（1.46倍）
- 2017/12/27 vs 2016/12/27
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/27
- 106%（2.06倍）
- 2019/12/30 vs 2018/12/28
- 257%（3.57倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/09/18 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
165円（2009/04/07） - 335%（4.35倍）
718円（9/18）