株価チャート
株価
9/18
- 前日 (9/17)
- 1,640
- 始値
- 1,652
- 高値
- 1,679
- 安値
- 1,650
- 終値 +1.28%
- 1,661
- 出来高 +15.79%
- 35,200
乖離率
- 株価（5日）
移動平均値 - +1.4%
1,638 - 株価（25日）
移動平均値 - -3.37%
1,719 - 出来高（5日）
移動平均値 - +10.41%
31,880
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 | 1,652 | 1,679 | 1,650 | 1,661 | +1.28% | 35,200 | 156億4605万 | -3.37% | 15.46 | 0.46 |
| 09/17 | 1,645 | 1,651 | 1,615 | 1,640 | +0.74% | 30,400 | 154億4824万 | -4.71% | 15.26 | 0.46 |
| 09/13 | 1,630 | 1,640 | 1,620 | 1,628 | -0.91% | 30,400 | 153億3520万 | -5.4% | 15.15 | 0.45 |
| 09/12 | 1,659 | 1,661 | 1,622 | 1,643 | +1.42% | 30,500 | 154億7649万 | -4.42% | 15.29 | 0.46 |
| 09/11 | 1,657 | 1,674 | 1,609 | 1,620 | -2.94% | 32,900 | 152億5984万 | -5.65% | 15.07 | 0.45 |
| 09/10 | 1,666 | 1,685 | 1,665 | 1,669 | -0.48% | 34,400 | 157億2141万 | -2.57% | 15.53 | 0.46 |
| 09/09 | 1,638 | 1,688 | 1,630 | 1,677 | -0.65% | 36,700 | 157億9676万 | -1.47% | 15.6 | 0.47 |
| 09/06 | 1,732 | 1,732 | 1,687 | 1,688 | -1.63% | 29,300 | 159億38万 | -0.82% | 15.71 | 0.47 |
| 09/05 | 1,706 | 1,748 | 1,685 | 1,716 | -0.92% | 38,400 | 161億6413万 | +0.59% | 15.97 | 0.48 |
| 09/04 | 1,744 | 1,754 | 1,721 | 1,732 | -2.91% | 73,700 | 163億1484万 | +1.17% | 16.12 | 0.48 |
| 09/03 | 1,775 | 1,795 | 1,771 | 1,784 | +0.51% | 14,600 | 168億467万 | +3.96% | 16.6 | 0.5 |
| 09/02 | 1,789 | 1,793 | 1,767 | 1,775 | -0.67% | 21,900 | 167億1989万 | +3.32% | 16.52 | 0.49 |
| 08/30 | 1,764 | 1,793 | 1,755 | 1,787 | +2.11% | 18,700 | 168億3293万 | +3.9% | 16.63 | 0.5 |
| 08/29 | 1,760 | 1,768 | 1,744 | 1,750 | -0.57% | 24,100 | 164億8440万 | +1.69% | 16.28 | 0.49 |
| 08/28 | 1,777 | 1,791 | 1,753 | 1,760 | -1.73% | 30,700 | 165億7859万 | +1.97% | 16.38 | 0.49 |
| 08/27 | 1,762 | 1,791 | 1,756 | 1,791 | +2.93% | 40,100 | 168億7060万 | +3.41% | 16.66 | 0.5 |
| 08/26 | 1,754 | 1,756 | 1,730 | 1,740 | -0.29% | 21,200 | 163億9020万 | +0.17% | 16.19 | 0.48 |
| 08/23 | 1,743 | 1,756 | 1,736 | 1,745 | +0.23% | 16,800 | 164億3730万 | -0.06% | 16.24 | 0.48 |
| 08/22 | 1,746 | 1,752 | 1,737 | 1,741 | -0.23% | 23,400 | 163億9962万 | -0.8% | 16.2 | 0.48 |
| 08/21 | 1,739 | 1,760 | 1,720 | 1,745 | -0.06% | 28,100 | 164億3730万 | -1.25% | 16.24 | 0.48 |
| 08/20 | 1,742 | 1,753 | 1,728 | 1,746 | +0.92% | 20,700 | 164億4672万 | -1.85% | 16.25 | 0.49 |
| 08/19 | 1,766 | 1,779 | 1,730 | 1,730 | -2.04% | 30,200 | 162億9601万 | -3.41% | 16.1 | 0.48 |
| 08/16 | 1,750 | 1,766 | 1,746 | 1,766 | +2.56% | 39,600 | 166億3511万 | -2.16% | 16.43 | 0.49 |
| 08/15 | 1,724 | 1,745 | 1,710 | 1,722 | -0.46% | 47,200 | 162億2065万 | -5.18% | 16.02 | 0.48 |
| 08/14 | 1,709 | 1,730 | 1,688 | 1,730 | +1.94% | 39,600 | 162億9601万 | -5.36% | 16.1 | 0.48 |
| 08/13 | 1,630 | 1,697 | 1,630 | 1,697 | +3.92% | 62,000 | 159億8516万 | -7.72% | 15.79 | 0.47 |
| 08/09 | 1,621 | 1,653 | 1,600 | 1,633 | +2.9% | 57,500 | 153億8230万 | -11.73% | 15.19 | 0.45 |
| 08/08 | 1,675 | 1,675 | 1,587 | 1,587 | +0.25% | 83,300 | 149億4899万 | -14.86% | 14.77 | 0.44 |
| 08/07 | 1,525 | 1,635 | 1,498 | 1,583 | +3.06% | 70,100 | 149億1132万 | -15.84% | 14.73 | 0.44 |
| 08/06 | 1,550 | 1,574 | 1,501 | 1,536 | +10.34% | 76,700 | 144億6859万 | -19.03% | 14.29 | 0.43 |
| 08/05 | 1,606 | 1,606 | 1,377 | 1,392 | -17.24% | 123,000 | 131億1216万 | -27.31% | 12.95 | 0.39 |
| 08/02 | 1,729 | 1,733 | 1,682 | 1,682 | -5.82% | 79,700 | 158億4386万 | -13.25% | 15.65 | 0.47 |
| 08/01 | 1,840 | 1,840 | 1,771 | 1,786 | -3.82% | 52,500 | 168億2351万 | -8.46% | 16.62 | 0.5 |
| 07/31 | 1,824 | 1,857 | 1,805 | 1,857 | +1.53% | 27,500 | 174億9230万 | -5.21% | 17.28 | 0.52 |
| 07/30 | 1,830 | 1,847 | 1,810 | 1,829 | -0.54% | 113,700 | 172億2855万 | -6.92% | 17.02 | 0.51 |
| 07/29 | 1,847 | 1,858 | 1,822 | 1,839 | +0.93% | 29,900 | 173億2275万 | -6.7% | 17.11 | 0.51 |
| 07/26 | 1,830 | 1,847 | 1,818 | 1,822 | 0% | 25,900 | 171億6261万 | -7.89% | 16.95 | 0.51 |
| 07/25 | 1,851 | 1,855 | 1,820 | 1,822 | -2.93% | 45,700 | 171億6261万 | -8.21% | 16.95 | 0.51 |
| 07/24 | 1,901 | 1,907 | 1,872 | 1,877 | -1.47% | 34,200 | 176億8069万 | -5.82% | 17.47 | 0.52 |
| 07/23 | 1,916 | 1,930 | 1,890 | 1,905 | -0.52% | 26,800 | 179億4445万 | -4.56% | 17.73 | 0.53 |
| 07/22 | 1,952 | 1,954 | 1,907 | 1,915 | -1.9% | 36,800 | 180億3864万 | -4.11% | 17.82 | 0.53 |
| 07/19 | 1,965 | 1,980 | 1,945 | 1,952 | -1.26% | 31,300 | 183億8717万 | -2.25% | 18.16 | 0.54 |
| 07/18 | 2,025 | 2,025 | 1,975 | 1,977 | -2.75% | 50,400 | 186億2266万 | -0.75% | 18.4 | 0.55 |
| 07/17 | 2,049 | 2,067 | 2,028 | 2,033 | -0.59% | 20,000 | 191億5016万 | +2.21% | 18.92 | 0.56 |
| 07/16 | 2,058 | 2,088 | 2,043 | 2,045 | -0.44% | 26,700 | 192億6320万 | +3.13% | 19.03 | 0.57 |
| 07/12 | 2,094 | 2,100 | 2,050 | 2,054 | -1.34% | 41,500 | 193億4797万 | +3.89% | 19.11 | 0.57 |
| 07/11 | 2,050 | 2,099 | 2,050 | 2,082 | +2.16% | 90,800 | 196億1173万 | +5.69% | 19.37 | 0.58 |
| 07/10 | 2,039 | 2,058 | 2,015 | 2,038 | +0.39% | 84,500 | 191億9726万 | +3.87% | 18.96 | 0.57 |
| 07/09 | 2,013 | 2,055 | 1,983 | 2,030 | +1.5% | 124,600 | 191億2190万 | +3.78% | 18.89 | 0.56 |
| 07/08 | 1,966 | 2,004 | 1,966 | 2,000 | +1.73% | 51,500 | 188億3931万 | +2.51% | 18.61 | 0.56 |
| 07/05 | 1,995 | 1,995 | 1,965 | 1,966 | -1.65% | 34,100 | 185億1904万 | +1.03% | 18.29 | 0.55 |
| 07/04 | 1,994 | 2,002 | 1,986 | 1,999 | +0.15% | 25,600 | 188億2989万 | +3.04% | 18.6 | 0.56 |
| 07/03 | 1,992 | 2,010 | 1,982 | 1,996 | -0.2% | 23,500 | 188億163万 | +3.31% | 18.57 | 0.55 |
| 07/02 | 1,989 | 2,017 | 1,989 | 2,000 | +0.96% | 43,500 | 188億3931万 | +3.95% | 18.61 | 0.56 |
| 07/01 | 1,995 | 2,013 | 1,979 | 1,981 | -0.25% | 35,800 | 186億6034万 | +3.23% | 18.43 | 0.55 |
| 06/28 | 1,995 | 2,000 | 1,979 | 1,986 | -0.4% | 26,400 | 187億744万 | +3.76% | 18.48 | 0.55 |
| 06/27 | 1,985 | 1,999 | 1,972 | 1,994 | +0.91% | 35,500 | 187億8280万 | +4.51% | 18.55 | 0.55 |
| 06/26 | 1,996 | 1,996 | 1,965 | 1,976 | -1.1% | 37,300 | 186億1324万 | +3.89% | 18.39 | 0.55 |
| 06/25 | 2,003 | 2,021 | 1,998 | 1,998 | +0.2% | 59,300 | 188億2047万 | +5.38% | 18.59 | 0.56 |
| 06/24 | 2,008 | 2,008 | 1,967 | 1,994 | -0.5% | 55,400 | 187億8280万 | +5.5% | 18.55 | 0.55 |
| 06/21 | 1,999 | 2,025 | 1,990 | 2,004 | +0.75% | 84,700 | 188億7699万 | +6.37% | 18.65 | 0.56 |
| 06/20 | 2,016 | 2,022 | 1,985 | 1,989 | -1.87% | 57,400 | 187億3570万 | +6.02% | 18.51 | 0.55 |
| 06/19 | 1,970 | 2,028 | 1,960 | 2,027 | +3.26% | 103,700 | 190億9364万 | +8.51% | 18.86 | 0.56 |
| 06/18 | 1,931 | 1,979 | 1,930 | 1,963 | +1.82% | 95,600 | 184億9079万 | +5.54% | 18.27 | 0.55 |
| 06/17 | 1,902 | 1,929 | 1,871 | 1,928 | +0.84% | 45,200 | 181億6110万 | +3.99% | 17.94 | 0.54 |
| 06/14 | 1,857 | 1,912 | 1,843 | 1,912 | +4.14% | 81,100 | 180億1038万 | +3.63% | 17.79 | 0.53 |
| 06/13 | 1,889 | 1,893 | 1,828 | 1,836 | -2.81% | 48,000 | 172億9449万 | -0.11% | 17.08 | 0.51 |
| 06/12 | 1,893 | 1,906 | 1,886 | 1,889 | +0.21% | 32,400 | 177億9373万 | +2.94% | 17.58 | 0.52 |
| 06/11 | 1,910 | 1,920 | 1,881 | 1,885 | -0.63% | 46,300 | 177億5605万 | +3.06% | 17.54 | 0.52 |
| 06/10 | 1,882 | 1,897 | 1,880 | 1,897 | +0.8% | 16,400 | 178億6909万 | +3.95% | 17.65 | 0.53 |
| 06/07 | 1,889 | 1,903 | 1,873 | 1,882 | -0.37% | 34,300 | 177億2779万 | +3.41% | 17.51 | 0.52 |
| 06/06 | 1,879 | 1,903 | 1,870 | 1,889 | +0.59% | 39,700 | 177億9373万 | +4.02% | 17.58 | 0.52 |
| 06/05 | 1,899 | 1,919 | 1,861 | 1,878 | -1.11% | 48,700 | 176億9011万 | +3.64% | 17.47 | 0.52 |
| 06/04 | 1,895 | 1,905 | 1,870 | 1,899 | +1.55% | 61,200 | 178億8793万 | +5.09% | 17.67 | 0.53 |
| 06/03 | 1,853 | 1,880 | 1,844 | 1,870 | +1.69% | 38,700 | 176億1476万 | +3.72% | 17.4 | 0.52 |
| 05/31 | 1,813 | 1,842 | 1,807 | 1,839 | +2.39% | 19,700 | 173億2275万 | +2.17% | 17.11 | 0.51 |
| 05/30 | 1,775 | 1,805 | 1,753 | 1,796 | -0.11% | 53,100 | 169億1770万 | -0.11% | 16.71 | 0.5 |
| 05/29 | 1,854 | 1,854 | 1,798 | 1,798 | -3.02% | 19,800 | 169億3654万 | +0.06% | 16.73 | 0.5 |
| 05/28 | 1,868 | 1,871 | 1,845 | 1,854 | -0.75% | 16,700 | 174億6404万 | +3.17% | 17.25 | 0.52 |
| 05/27 | 1,859 | 1,873 | 1,843 | 1,868 | +1.19% | 20,100 | 175億9592万 | +4.12% | 17.38 | 0.52 |
| 05/24 | 1,834 | 1,862 | 1,828 | 1,846 | +0.65% | 25,500 | 173億8869万 | +3.13% | 17.18 | 0.51 |
| 05/23 | 1,832 | 1,857 | 1,822 | 1,834 | +0.11% | 25,400 | 172億7565万 | +2.52% | 17.06 | 0.51 |
| 05/22 | 1,858 | 1,860 | 1,832 | 1,832 | -1.03% | 17,500 | 172億5681万 | +2.35% | 17.05 | 0.51 |
| 05/21 | 1,840 | 1,873 | 1,840 | 1,851 | +0.6% | 49,700 | 174億3578万 | +3.41% | 17.22 | 0.51 |
| 05/20 | 1,810 | 1,842 | 1,810 | 1,840 | +1.77% | 29,800 | 173億3217万 | +2.79% | 17.12 | 0.51 |
| 05/17 | 1,766 | 1,808 | 1,766 | 1,808 | +1.29% | 27,400 | 170億3074万 | +1.06% | 16.82 | 0.5 |
| 05/16 | 1,812 | 1,817 | 1,775 | 1,785 | -1.71% | 35,100 | 168億1409万 | -0.22% | 16.61 | 0.5 |
| 05/15 | 1,832 | 1,843 | 1,804 | 1,816 | -0.44% | 42,300 | 171億610万 | +1.45% | 16.9 | 0.5 |
| 05/14 | 1,801 | 1,845 | 1,801 | 1,824 | +6.79% | 137,500 | 171億8145万 | +2.01% | 16.97 | 0.51 |
| 05/13 | 1,717 | 1,718 | 1,695 | 1,708 | -1.5% | 39,400 | 160億8877万 | -4.37% | 15.89 | 0.47 |
| 05/10 | 1,756 | 1,756 | 1,722 | 1,734 | -0.63% | 28,100 | 163億3368万 | -3.07% | 16.13 | 0.48 |
| 05/09 | 1,756 | 1,762 | 1,735 | 1,745 | -0.57% | 24,000 | 164億3730万 | -2.57% | 16.24 | 0.48 |
| 05/08 | 1,768 | 1,772 | 1,755 | 1,755 | -0.68% | 16,500 | 165億3150万 | -2.06% | 16.33 | 0.49 |
| 05/07 | 1,782 | 1,782 | 1,758 | 1,767 | -0.51% | 29,100 | 166億4453万 | -1.61% | 16.44 | 0.49 |
| 05/02 | 1,787 | 1,791 | 1,773 | 1,776 | -0.39% | 8,600 | 167億2931万 | -1.17% | 16.53 | 0.49 |
| 05/01 | 1,776 | 1,802 | 1,766 | 1,783 | -1.22% | 22,400 | 167億9525万 | -1% | 16.59 | 0.5 |
| 04/30 | 1,793 | 1,805 | 1,776 | 1,805 | +2.91% | 29,500 | 170億248万 | +0.06% | 16.8 | 0.5 |
| 04/26 | 1,772 | 1,785 | 1,754 | 1,754 | -1.24% | 127,900 | 165億2208万 | -2.93% | 16.32 | 0.49 |
| 04/25 | 1,784 | 1,797 | 1,775 | 1,776 | -1.44% | 13,800 | 167億2931万 | -1.99% | 16.53 | 0.49 |
| 04/24 | 1,810 | 1,812 | 1,795 | 1,802 | +0.84% | 21,700 | 169億7422万 | -0.77% | 16.77 | 0.5 |
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 | 2,610 261 5/14 | 1,360 136 1/22 | 686,500 6,865,000 10/26 | - | - | +19.18% 10/31 | -28.87% 1/22 |
| 2009年 3月期 | 2,060 206 5/12 206 5/9 | 620 62 10/28 62 10/10 | 1,250,600 12,506,000 1/9 | - | - | +25.17% 1/9 | -39.38% 10/8 |
| 2010年 3月期 | 1,930 193 3/18 | 730 73 4/1 | 2,278,000 22,780,000 2/9 | - | - | +28.53% 2/18 | -13.99% 7/13 |
| 2011年 3月期 | 2,740 274 2/15 | 1,270 127 3/15 | 2,380,500 23,805,000 9/21 | 183億5534万 | 85億776万 | +19.14% 8/10 | -47.55% 3/15 |
| 2012年 3月期 | 2,160 216 5/12 | 950 95 11/25 95 11/24 | 1,689,500 16,895,000 9/6 | 144億6990万 | 63億6407万 | +17.65% 12/12 | -21.77% 9/12 |
| 2013年 3月期 | 5,350 535 1/29 | 950 95 9/12 | 7,015,400 70,154,000 1/29 | 358億3981万 | 63億6407万 | +57.12% 1/7 | -14.63% 5/1 |
| 2014年 3月期 | 7,940 794 7/8 | 2,100 210 3/3 | 4,260,800 42,608,000 9/19 | 531億9029万 | 172億746万 | +44.36% 6/17 | -32.98% 8/1 |
| 2015年 3月期 | 3,110 311 6/20 311 6/17 | 1,960 196 5/12 | 1,784,800 17,848,000 6/5 | 254億8343万 | 160億6029万 | +28.18% 6/5 | -11.39% 10/14 |
| 2016年 3月期 | 2,530 253 5/26 | 1,060 106 2/12 | 220,400 2,204,000 5/14 | 207億3089万 | 86億8567万 | +27.84% 4/12 | -21.25% 2/12 |
| 2017年 3月期 | 1,840 184 4/25 | 1,150 115 4/6 | 6,188,000 61,880,000 4/12 | 150億7701万 | 94億2313万 | +12.29% 5/1 | -13.61% 6/28 |
| 2018年 3月期 | 2,630 10/4 | 1,360 136 4/17 | 1,551,600 15,516,000 6/22 | 215億5029万 | 111億4388万 | +21.74% 8/21 | -11.89% 2/7 |
| 2019年 3月期 | 2,379 4/26 | 1,460 3/8 | 284,300 4/26 | 194億9359万 | 119億6328万 | +12.53% 11/9 | -17.57% 12/25 |
| 2020年 3月期 | 1,575 11/12 | 848 3/23 | 356,900 10/23 | 129億559万 | 69億6515万 | +17.34% 10/23 | -24.5% 3/13 |
| 2021年 3月期 | 1,511 5/25 | 895 4/2 | 1,631,200 5/22 | 124億3149万 | 73億6345万 | +34.89% 5/25 | -11.8% 7/3 |
| 2022年 3月期 | 1,510 9/14 | 1,242 12/2 12/1 | 260,000 4/27 | 135億2843万 | 115億1300万 | +11.69% 9/14 | -6.92% 3/8 |
| 2023年 3月期 | 1,488 6/9 | 1,208 9/7 | 1,987,800 8/29 | 139億7831万 | 113億6344万 | +5.84% 10/27 | -6.85% 8/29 |
| 2024年 3月期 | 1,980 3/8 | 1,267 5/31 | 1,041,000 2/8 | 186億5092万 | 119億1844万 | +19.72% 2/13 | -12.55% 11/13 |
| 最新 | 1,661 2024/9/18 | 35,200 | 156億4605万 | -3.37% 1,719 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 88%（1.88倍）
- 1985/12/28 vs 1984/12/28
- -1%（0.99倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- 26%（1.26倍）
- 1992/12/30 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- 19%（1.19倍）
- 1996/12/30 vs 1995/12/29
- 24%（1.24倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- -53%（0.47倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 95%（1.95倍）
- 2004/12/30 vs 2003/12/30
- 96%（1.96倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 104%（2.04倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 173%（2.73倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/09/18 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
430円（2001/12/19） - 286%（3.86倍）
1,661円（9/18）