株価チャート
株価
9/17
- 前日 (9/11)
- 1,860
- 始値
- 1,861
- 高値
- 1,861
- 安値
- 1,861
- 終値 +0.05%
- 1,861
- 出来高 +350%
- 900
乖離率
- 株価（5日）
移動平均値 - -0.91%
1,878 - 株価（25日）
移動平均値 - -0.21%
1,865 - 出来高（5日）
移動平均値 - +28.57%
700
2024/03/29～2024/09/17
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 | ||||||||||
| 09/17 | 1,861 | 1,861 | 1,861 | 1,861 | +0.05% | 900 | 33億666万 | -0.21% | 9.49 | 0.22 |
| 09/11 | 1,888 | 1,888 | 1,860 | 1,860 | -2% | 200 | 33億488万 | -0.43% | 9.49 | 0.22 |
| 09/10 | 1,898 | 1,898 | 1,898 | 1,898 | +1.12% | 100 | 33億7240万 | +1.33% | 9.68 | 0.23 |
| 09/09 | 1,877 | 1,877 | 1,877 | 1,877 | -0.95% | 100 | 33億3509万 | +0.05% | 9.57 | 0.23 |
| 09/06 | 1,900 | 1,900 | 1,895 | 1,895 | -0.26% | 2,200 | 33億6707万 | +0.8% | 9.67 | 0.23 |
| 09/05 | 1,869 | 1,900 | 1,869 | 1,900 | -2.51% | 2,200 | 33億7595万 | +0.85% | 9.69 | 0.23 |
| 09/04 | 1,949 | 1,949 | 1,949 | 1,949 | -0.05% | 200 | 34億6302万 | +3.18% | 9.94 | 0.24 |
| 09/03 | 1,950 | 1,950 | 1,950 | 1,950 | +0.88% | 100 | 34億6479万 | +3.12% | 9.95 | 0.24 |
| 09/02 | 1,932 | 1,933 | 1,932 | 1,933 | +0.16% | 200 | 34億3459万 | +2.06% | 9.86 | 0.23 |
| 08/28 | 1,951 | 1,951 | 1,930 | 1,930 | -1.03% | 400 | 34億2926万 | +1.74% | 9.84 | 0.23 |
| 08/27 | 1,950 | 1,950 | 1,950 | 1,950 | +0.98% | 1,400 | 34億6479万 | +2.63% | 9.95 | 0.24 |
| 08/22 | 1,940 | 1,940 | 1,931 | 1,931 | +0.42% | 700 | 34億3103万 | +1.52% | 9.85 | 0.23 |
| 08/21 | 1,906 | 1,923 | 1,906 | 1,923 | +0.89% | 1,200 | 34億1682万 | +0.89% | 9.81 | 0.23 |
| 08/20 | 1,837 | 1,914 | 1,837 | 1,906 | +4.27% | 3,000 | 33億8661万 | -0.16% | 9.72 | 0.23 |
| 08/19 | 1,850 | 1,850 | 1,825 | 1,828 | -1.19% | 400 | 32億4802万 | -4.49% | 9.32 | 0.22 |
| 08/16 | 1,830 | 1,850 | 1,830 | 1,850 | +2.21% | 800 | 32億8711万 | -3.75% | 9.44 | 0.22 |
| 08/15 | 1,810 | 1,810 | 1,810 | 1,810 | -1.15% | 300 | 32億1604万 | -6.17% | 9.23 | 0.22 |
| 08/14 | 1,831 | 1,831 | 1,831 | 1,831 | +0.6% | 300 | 32億5335万 | -5.52% | 9.34 | 0.22 |
| 08/13 | 1,817 | 1,820 | 1,777 | 1,820 | +0.55% | 700 | 32億3381万 | -6.43% | 9.28 | 0.22 |
| 08/09 | 1,776 | 1,810 | 1,770 | 1,810 | +2.43% | 3,400 | 32億1604万 | -7.32% | 9.23 | 0.22 |
| 08/08 | 1,757 | 1,767 | 1,757 | 1,767 | -0.11% | 600 | 31億3964万 | -9.85% | 9.01 | 0.21 |
| 08/07 | 1,739 | 1,769 | 1,703 | 1,769 | +2.02% | 1,600 | 31億4319万 | -10.2% | 9.02 | 0.21 |
| 08/06 | 1,741 | 1,747 | 1,730 | 1,734 | -0.4% | 5,400 | 30億8100万 | -12.38% | 8.84 | 0.21 |
| 08/05 | 1,864 | 1,864 | 1,741 | 1,741 | -8.37% | 3,100 | 30億9344万 | -12.51% | 8.88 | 0.21 |
| 08/02 | 1,902 | 1,902 | 1,900 | 1,900 | -2.11% | 900 | 33億7595万 | -5% | 9.69 | 0.23 |
| 08/01 | 1,976 | 1,976 | 1,941 | 1,941 | -1.57% | 8,800 | 34億4880万 | -3.14% | 9.9 | 0.23 |
| 07/30 | 1,972 | 1,972 | 1,972 | 1,972 | -0.4% | 100 | 35億388万 | -1.69% | 10.06 | 0.24 |
| 07/29 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 200 | 35億1810万 | -1.35% | 10.1 | 0.24 |
| 07/26 | 2,002 | 2,002 | 1,970 | 1,970 | -1.6% | 1,100 | 35億33万 | -1.89% | 10.05 | 0.24 |
| 07/25 | 2,019 | 2,019 | 2,002 | 2,002 | -1.18% | 1,400 | 35億5719万 | -0.35% | 10.21 | 0.24 |
| 07/24 | 2,008 | 2,026 | 2,008 | 2,026 | +0.9% | 1,300 | 35億9983万 | +0.85% | 10.33 | 0.24 |
| 07/23 | 2,008 | 2,009 | 2,005 | 2,008 | 0% | 1,900 | 35億6785万 | 0% | 10.24 | 0.24 |
| 07/22 | 2,008 | 2,008 | 2,008 | 2,008 | 0% | 500 | 35億6785万 | 0% | 10.24 | 0.24 |
| 07/19 | 2,006 | 2,008 | 2,006 | 2,008 | +0.05% | 500 | 35億6785万 | +0.05% | 10.24 | 0.24 |
| 07/18 | 2,016 | 2,016 | 2,007 | 2,007 | -0.4% | 200 | 35億6607万 | -0.05% | 10.24 | 0.24 |
| 07/16 | 2,013 | 2,016 | 2,010 | 2,015 | +0.1% | 3,500 | 35億8029万 | +0.4% | 10.28 | 0.24 |
| 07/11 | 2,014 | 2,014 | 2,013 | 2,013 | -0.15% | 300 | 35億7673万 | +0.4% | 10.27 | 0.24 |
| 07/10 | 2,014 | 2,016 | 2,003 | 2,016 | +0.1% | 500 | 35億8206万 | +0.65% | 10.28 | 0.24 |
| 07/08 | 2,027 | 2,027 | 2,011 | 2,014 | -1.61% | 700 | 35億7851万 | +0.6% | 10.27 | 0.24 |
| 07/04 | 2,000 | 2,047 | 2,000 | 2,047 | +1.34% | 200 | 36億3715万 | +2.35% | 10.44 | 0.25 |
| 07/03 | 2,012 | 2,020 | 2,012 | 2,020 | 0% | 200 | 35億8917万 | +1.1% | 10.3 | 0.24 |
| 07/02 | 2,039 | 2,039 | 2,020 | 2,020 | +0.35% | 1,200 | 35億8917万 | +1.25% | 10.3 | 0.24 |
| 07/01 | 2,016 | 2,017 | 2,013 | 2,013 | -0.05% | 700 | 35億7673万 | +1% | 10.27 | 0.24 |
| 06/28 | 2,016 | 2,016 | 2,010 | 2,014 | +0.7% | 500 | 35億7851万 | +1.16% | 10.27 | 0.24 |
| 06/27 | 2,000 | 2,000 | 2,000 | 2,000 | -0.5% | 100 | 35億5364万 | +0.45% | 10.2 | 0.24 |
| 06/26 | 2,010 | 2,010 | 2,010 | 2,010 | +0.1% | 200 | 35億7140万 | +0.95% | 10.25 | 0.24 |
| 06/25 | 2,007 | 2,010 | 2,007 | 2,008 | +0.05% | 800 | 35億6785万 | +0.96% | 10.24 | 0.24 |
| 06/24 | 1,995 | 2,007 | 1,995 | 2,007 | +0.85% | 600 | 35億6607万 | +0.9% | 10.24 | 0.24 |
| 06/20 | 1,989 | 1,990 | 1,989 | 1,990 | 0% | 200 | 35億3587万 | +0.05% | 10.15 | 0.24 |
| 06/18 | 1,994 | 1,994 | 1,990 | 1,990 | -0.65% | 400 | 35億3587万 | 0% | 10.15 | 0.24 |
| 06/17 | 2,016 | 2,016 | 2,003 | 2,003 | +0.4% | 400 | 35億5897万 | +0.6% | 10.22 | 0.24 |
| 06/14 | 1,995 | 1,995 | 1,995 | 1,995 | -0.3% | 100 | 35億4475万 | +0.1% | 10.18 | 0.24 |
| 06/12 | 2,001 | 2,001 | 2,001 | 2,001 | 0% | 100 | 35億5541万 | +0.25% | 10.21 | 0.24 |
| 06/11 | 2,001 | 2,001 | 2,001 | 2,001 | 0% | 700 | 35億5541万 | +0.15% | 10.21 | 0.24 |
| 06/10 | 2,001 | 2,001 | 2,001 | 2,001 | -0.1% | 400 | 35億5541万 | +0.05% | 10.21 | 0.24 |
| 06/07 | 2,003 | 2,003 | 2,003 | 2,003 | +0.1% | 400 | 35億5897万 | +0.05% | 10.22 | 0.24 |
| 06/06 | 1,990 | 2,001 | 1,990 | 2,001 | +0.55% | 1,000 | 35億5541万 | -0.15% | 10.21 | 0.24 |
| 06/05 | 2,007 | 2,007 | 1,985 | 1,990 | -0.95% | 1,100 | 35億3587万 | -0.85% | 10.15 | 0.24 |
| 06/04 | 2,000 | 2,009 | 2,000 | 2,009 | +0.95% | 400 | 35億6963万 | -0.05% | 10.25 | 0.24 |
| 06/03 | 1,969 | 2,000 | 1,969 | 1,990 | +1.17% | 2,400 | 35億3587万 | -1.09% | 10.15 | 0.24 |
| 05/31 | 1,960 | 1,967 | 1,951 | 1,967 | +0.1% | 1,500 | 34億9500万 | -2.38% | 10.03 | 0.23 |
| 05/30 | 1,967 | 1,967 | 1,965 | 1,965 | -0.76% | 500 | 34億9145万 | -2.67% | 10.02 | 0.23 |
| 05/29 | 1,980 | 1,980 | 1,972 | 1,980 | 0% | 400 | 35億1810万 | -2.08% | 10.1 | 0.24 |
| 05/28 | 1,979 | 1,980 | 1,979 | 1,980 | 0% | 400 | 35億1810万 | -2.22% | 10.1 | 0.24 |
| 05/27 | 1,980 | 1,980 | 1,980 | 1,980 | +1.38% | 100 | 35億1810万 | -2.32% | 10.1 | 0.24 |
| 05/24 | 1,962 | 1,971 | 1,953 | 1,953 | -1.31% | 700 | 34億7012万 | -3.79% | 9.96 | 0.23 |
| 05/23 | 1,998 | 2,000 | 1,979 | 1,979 | +0.46% | 700 | 35億1632万 | -2.75% | 10.09 | 0.24 |
| 05/22 | 1,980 | 2,016 | 1,970 | 1,970 | -1.05% | 1,700 | 35億33万 | -3.29% | 10.05 | 0.24 |
| 05/21 | 1,994 | 2,010 | 1,991 | 1,991 | -0.45% | 1,700 | 35億3764万 | -2.4% | 10.15 | 0.24 |
| 05/20 | 1,990 | 2,001 | 1,990 | 2,000 | +1.11% | 1,400 | 35億5364万 | -2.1% | 10.2 | 0.24 |
| 05/17 | 2,009 | 2,009 | 1,963 | 1,978 | -1.49% | 1,200 | 35億1454万 | -3.23% | 10.09 | 0.24 |
| 05/16 | 2,000 | 2,008 | 2,000 | 2,008 | -0.1% | 400 | 35億6785万 | -1.91% | 10.24 | 0.24 |
| 05/15 | 1,996 | 2,010 | 1,993 | 2,010 | +0.5% | 700 | 35億7140万 | -1.9% | 10.25 | 0.24 |
| 05/14 | 1,998 | 2,010 | 1,998 | 2,000 | -0.99% | 1,700 | 35億5364万 | -2.49% | 10.2 | 0.24 |
| 05/13 | 2,027 | 2,027 | 1,990 | 2,020 | -1.94% | 3,900 | 35億8917万 | -1.66% | 10.3 | 0.24 |
| 05/10 | 2,060 | 2,093 | 2,060 | 2,060 | +0.19% | 1,100 | 36億6024万 | +0.15% | 10.51 | 0.25 |
| 05/09 | 2,054 | 2,056 | 2,051 | 2,056 | 0% | 500 | 36億5314万 | -0.1% | 10.49 | 0.25 |
| 05/08 | 2,054 | 2,057 | 2,047 | 2,056 | +0.15% | 1,200 | 36億5314万 | -0.19% | 10.49 | 0.25 |
| 05/07 | 2,051 | 2,094 | 2,051 | 2,053 | +0.24% | 600 | 36億4781万 | -0.39% | 10.47 | 0.24 |
| 05/02 | 2,046 | 2,048 | 2,046 | 2,048 | -0.92% | 400 | 36億3892万 | -0.73% | 10.45 | 0.24 |
| 05/01 | 2,071 | 2,071 | 2,067 | 2,067 | -0.19% | 300 | 36億7268万 | +0.19% | 10.54 | 0.25 |
| 04/30 | 2,055 | 2,071 | 2,041 | 2,071 | +0.78% | 1,600 | 36億7979万 | +0.39% | 10.56 | 0.25 |
| 04/26 | 2,055 | 2,055 | 2,055 | 2,055 | 0% | 600 | 36億5136万 | -0.34% | 10.48 | 0.25 |
| 04/25 | 2,069 | 2,069 | 2,041 | 2,055 | -0.92% | 800 | 36億5136万 | -0.34% | 10.48 | 0.25 |
| 04/24 | 2,074 | 2,074 | 2,074 | 2,074 | 0% | 200 | 36億8512万 | +0.48% | 10.58 | 0.25 |
| 04/23 | 2,041 | 2,075 | 2,041 | 2,074 | +1.87% | 1,200 | 36億8512万 | +0.48% | 10.58 | 0.25 |
| 04/19 | 2,045 | 2,045 | 2,036 | 2,036 | -0.24% | 1,200 | 36億1760万 | -1.4% | 10.38 | 0.24 |
| 04/18 | 2,041 | 2,041 | 2,041 | 2,041 | -0.29% | 200 | 36億2648万 | -1.21% | 10.41 | 0.24 |
| 04/17 | 2,060 | 2,060 | 2,047 | 2,047 | -0.24% | 500 | 36億3715万 | -1.02% | 10.44 | 0.24 |
| 04/16 | 2,052 | 2,076 | 2,052 | 2,052 | -0.63% | 400 | 36億4603万 | -0.82% | 10.47 | 0.24 |
| 04/15 | 2,046 | 2,065 | 2,046 | 2,065 | +0.93% | 200 | 36億6913万 | -0.24% | 10.53 | 0.25 |
| 04/12 | 2,046 | 2,046 | 2,046 | 2,046 | +0.05% | 400 | 36億3537万 | -1.16% | 10.44 | 0.24 |
| 04/11 | 2,042 | 2,045 | 2,042 | 2,045 | -0.15% | 300 | 36億3359万 | -1.26% | 10.43 | 0.24 |
| 04/10 | 2,048 | 2,048 | 2,048 | 2,048 | +0.29% | 100 | 36億3892万 | -1.11% | 10.45 | 0.24 |
| 04/08 | 2,042 | 2,042 | 2,042 | 2,042 | -0.49% | 500 | 36億2826万 | -1.35% | 10.41 | 0.24 |
| 04/04 | 2,052 | 2,052 | 2,052 | 2,052 | 0% | 500 | 36億4603万 | -0.92% | 10.47 | 0.24 |
| 04/03 | 2,056 | 2,069 | 2,052 | 2,052 | -0.19% | 1,500 | 36億4603万 | -0.92% | 10.47 | 0.24 |
| 04/02 | 2,091 | 2,101 | 2,055 | 2,056 | -1.63% | 1,700 | 36億5314万 | -0.68% | 10.49 | 0.25 |
| 04/01 | 2,135 | 2,140 | 2,089 | 2,090 | +0.1% | 2,400 | 37億1355万 | +0.97% | 10.66 | 0.25 |
| 03/29 | 2,100 | 2,103 | 2,078 | 2,088 | +0.29% | 4,200 | 37億1000万 | +1.02% | 10.65 | 0.27 |
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 | 2,290 229 4/2 | 1,200 120 3/18 120 3/17 他2件 | 34,200 342,000 1/10 | - | - | +8.25% 10/25 | -33.52% 1/11 |
| 2009年 3月期 | 1,670 167 6/6 | 830 83 10/9 | 7,200 72,000 12/18 | - | - | +20.49% 6/6 | -35.08% 10/7 |
| 2010年 3月期 | 1,450 145 7/27 145 6/11 | 1,040 104 4/16 | 3,700 37,000 3/23 | - | - | +24.06% 6/11 | -10.28% 5/25 |
| 2011年 3月期 | 1,450 145 5/14 145 5/11 他4件 | 1,000 100 3/17 100 3/15 | 2,600 26,000 5/19 | 25億7638万 | 17億7682万 | +4.8% 5/11 12/14 | -20.15% 3/15 |
| 2012年 3月期 | 1,580 158 3/30 | 1,080 108 10/26 108 10/21 | 3,400 34,000 3/23 | 28億737万 | 19億1896万 | +17.35% 3/30 | -23.6% 5/18 |
| 2013年 3月期 | 1,510 151 4/2 | 950 95 5/18 | 19,200 192,000 5/18 | 26億8299万 | 16億8797万 | +15.6% 1/4 | -14.11% 5/25 |
| 2014年 3月期 | 2,030 203 1/20 | 1,240 124 4/4 | 101,600 1,016,000 1/20 | 36億694万 | 22億325万 | +19.3% 1/20 | -10.44% 2/4 |
| 2015年 3月期 | 1,920 192 2/20 | 1,420 142 5/13 | 17,600 176,000 2/20 | 34億1149万 | 25億2308万 | +15.34% 4/21 | -4.11% 10/2 |
| 2016年 3月期 | 2,240 224 4/21 | 1,380 138 2/12 138 2/10 | 77,800 778,000 6/16 | 39億8007万 | 24億5201万 | +7.16% 3/14 | -18.48% 8/25 |
| 2017年 3月期 | 2,000 200 3/2 | 1,280 128 6/16 | 9,000 90,000 6/16 | 35億5364万 | 22億7432万 | +8.7% 3/2 | -16.56% 6/16 |
| 2018年 3月期 | 2,896 3/20 | 1,720 172 4/14 | 23,000 230,000 8/14 | 51億4567万 | 30億5613万 | +14.93% 9/12 | -11.38% 2/9 |
| 2019年 3月期 | 3,215 5/28 | 2,190 12/25 | 21,100 5/2 | 57億1247万 | 38億9123万 | +9.29% 1/7 | -12.26% 12/25 |
| 2020年 12月期 | 3,225 1/7 | 2,150 3/10 | 13,300 2/13 | 57億3024万 | 38億2016万 | +9.78% 4/20 | -15.88% 2/13 |
| 2021年 12月期 | 2,750 2/10 | 2,046 12/29 | 49,600 9/6 | 48億8625万 | 36億3537万 | +3.62% 5/7 | -7.21% 9/2 |
| 2022年 12月期 | 2,145 1/4 | 1,745 10/28 10/25 | 4,500 9/26 | 38億1127万 | 31億55万 | +4.77% 12/6 | -6.36% 10/17 |
| 2023年 12月期 | 2,777 9/19 | 1,840 1/5 1/4 | 26,700 9/1 | 49億3422万 | 32億6934万 | +14.56% 9/1 | -11.32% 10/4 |
| 最新 | 1,861 2024/9/17 | 900 | 33億666万 | -0.21% 1,865 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 44%（1.44倍）
- 1985/12/28 vs 1984/12/28
- 45%（1.45倍）
- 1986/12/27 vs 1985/12/28
- -1%（0.99倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/29 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/28 vs 1992/12/29
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/28
- 39%（1.39倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/28 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/28 vs 1998/12/28
- 4%（1.04倍）
- 2000/12/28 vs 1999/12/28
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/28
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/29 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/29
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/29 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/29
- 26%（1.26倍）
- 2024/09/17 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
830円（2008/10/09） - 124%（2.24倍）
1,861円（9/17）