株価チャート
株価
9/19
- 前日 (9/18)
- 794
- 始値
- 805
- 高値
- 824
- 安値
- 800
- 終値 +2.64%
- 815
- 出来高 +119.93%
- 62,900
乖離率
- 株価（5日）
移動平均値 - +1.75%
801 - 株価（25日）
移動平均値 - -2.98%
840 - 出来高（5日）
移動平均値 - -4.32%
65,740
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 | 805 | 824 | 800 | 815 | +2.64% | 62,900 | 138億2663万 | -2.98% | 8 | 0.75 |
| 09/18 | 798 | 808 | 792 | 794 | 0% | 28,600 | 134億7036万 | -6.59% | 7.79 | 0.73 |
| 09/17 | 811 | 815 | 780 | 794 | -1.49% | 78,800 | 134億7036万 | -7.78% | 7.79 | 0.73 |
| 09/13 | 802 | 817 | 793 | 806 | +1% | 85,000 | 136億7395万 | -7.14% | 7.91 | 0.75 |
| 09/12 | 796 | 804 | 784 | 798 | +2.18% | 73,400 | 135億3822万 | -8.7% | 7.83 | 0.74 |
| 09/11 | 807 | 807 | 772 | 781 | -2.74% | 117,400 | 132億4982万 | -11.35% | 7.66 | 0.72 |
| 09/10 | 816 | 816 | 802 | 803 | -1.47% | 76,700 | 136億2305万 | -9.47% | 7.88 | 0.74 |
| 09/09 | 793 | 815 | 782 | 815 | +0.37% | 110,100 | 138億2663万 | -8.12% | 8 | 0.75 |
| 09/06 | 831 | 837 | 810 | 812 | -2.05% | 126,500 | 137億7574万 | -9.17% | 7.97 | 0.75 |
| 09/05 | 842 | 846 | 820 | 829 | -2.36% | 142,700 | 140億6415万 | -8.3% | 8.13 | 0.77 |
| 09/04 | 863 | 879 | 846 | 849 | -3.74% | 140,300 | 144億345万 | -7.52% | 8.33 | 0.79 |
| 09/03 | 868 | 897 | 863 | 882 | +2.44% | 107,000 | 149億6330万 | -5.26% | 8.65 | 0.82 |
| 09/02 | 882 | 883 | 846 | 861 | -1.15% | 94,600 | 146億703万 | -8.79% | 8.45 | 0.8 |
| 08/30 | 844 | 874 | 835 | 871 | +3.44% | 169,100 | 147億7668万 | -8.99% | 8.55 | 0.81 |
| 08/29 | 848 | 868 | 840 | 842 | -0.94% | 125,200 | 142億8469万 | -13.2% | 8.26 | 0.78 |
| 08/28 | 869 | 881 | 847 | 850 | -1.28% | 143,200 | 144億2042万 | -13.62% | 8.34 | 0.79 |
| 08/27 | 850 | 868 | 846 | 861 | +1.29% | 99,000 | 146億703万 | -13.9% | 8.45 | 0.8 |
| 08/26 | 853 | 860 | 840 | 850 | +0.12% | 93,700 | 144億2042万 | -16.26% | 8.34 | 0.79 |
| 08/23 | 850 | 868 | 842 | 849 | +0.12% | 96,400 | 144億345万 | -17.73% | 8.33 | 0.79 |
| 08/22 | 860 | 866 | 841 | 848 | -0.47% | 113,200 | 143億8648万 | -19.24% | 8.32 | 0.78 |
| 08/21 | 879 | 879 | 852 | 852 | -3.73% | 133,500 | 144億5435万 | -20.22% | 8.36 | 0.79 |
| 08/20 | 880 | 901 | 874 | 885 | +1.61% | 98,100 | 150億1420万 | -18.36% | 8.68 | 0.82 |
| 08/19 | 894 | 895 | 870 | 871 | -2.9% | 184,600 | 147億7668万 | -20.67% | 8.55 | 0.81 |
| 08/16 | 900 | 907 | 878 | 897 | +2.05% | 245,900 | 152億1778万 | -19.33% | 8.8 | 0.83 |
| 08/15 | 959 | 967 | 876 | 879 | -18.54% | 499,600 | 149億1241万 | -21.87% | 8.62 | 0.81 |
| 08/14 | 1,060 | 1,088 | 1,057 | 1,079 | +2.66% | 130,100 | 183億545万 | -5.27% | 10.59 | 1 |
| 08/13 | 990 | 1,057 | 988 | 1,051 | +8.35% | 70,100 | 178億3042万 | -8.21% | 10.31 | 0.97 |
| 08/09 | 997 | 1,001 | 950 | 970 | +0.31% | 46,400 | 164億5624万 | -15.8% | 9.52 | 0.9 |
| 08/08 | 966 | 998 | 953 | 967 | +0.31% | 50,100 | 164億534万 | -16.92% | 9.49 | 0.89 |
| 08/07 | 916 | 995 | 916 | 964 | +1.9% | 78,300 | 163億5445万 | -17.89% | 9.46 | 0.89 |
| 08/06 | 940 | 946 | 912 | 946 | +20.05% | 108,600 | 160億4907万 | -19.97% | 9.28 | 0.87 |
| 08/05 | 910 | 912 | 778 | 788 | -21.2% | 375,500 | 133億6857万 | -33.78% | 7.73 | 0.73 |
| 08/02 | 1,015 | 1,037 | 998 | 1,000 | -5.66% | 190,200 | 169億6520万 | -17.01% | 9.81 | 0.92 |
| 08/01 | 1,165 | 1,166 | 1,056 | 1,060 | -10.32% | 191,400 | 179億8311万 | -12.47% | 10.4 | 0.98 |
| 07/31 | 1,169 | 1,182 | 1,148 | 1,182 | +0.51% | 25,700 | 200億5286万 | -2.72% | 11.6 | 1.09 |
| 07/30 | 1,192 | 1,195 | 1,167 | 1,176 | -2.16% | 27,100 | 199億5107万 | -3.13% | 11.54 | 1.09 |
| 07/29 | 1,192 | 1,202 | 1,179 | 1,202 | +1.01% | 46,500 | 203億9217万 | -0.91% | 11.79 | 1.11 |
| 07/26 | 1,190 | 1,217 | 1,190 | 1,190 | 0% | 24,200 | 201億8858万 | -1.65% | 11.68 | 1.1 |
| 07/25 | 1,170 | 1,200 | 1,164 | 1,190 | -0.75% | 78,500 | 201億8858万 | -1.41% | 11.68 | 1.1 |
| 07/24 | 1,244 | 1,259 | 1,197 | 1,199 | -3.62% | 90,900 | 203億4127万 | -0.42% | 11.76 | 1.11 |
| 07/23 | 1,245 | 1,255 | 1,232 | 1,244 | +0.24% | 67,100 | 211億470万 | +3.67% | 12.21 | 1.15 |
| 07/22 | 1,264 | 1,267 | 1,229 | 1,241 | -1.43% | 77,700 | 210億5381万 | +4.02% | 12.18 | 1.15 |
| 07/19 | 1,303 | 1,310 | 1,248 | 1,259 | -3.6% | 120,600 | 213億5918万 | +6.07% | 12.35 | 1.16 |
| 07/18 | 1,301 | 1,335 | 1,301 | 1,306 | -0.31% | 81,100 | 221億5655万 | +10.68% | 12.81 | 1.21 |
| 07/17 | 1,265 | 1,317 | 1,260 | 1,310 | +5.05% | 153,300 | 222億2441万 | +11.87% | 12.85 | 1.21 |
| 07/16 | 1,231 | 1,265 | 1,231 | 1,247 | +1.38% | 75,000 | 211億5560万 | +7.31% | 12.24 | 1.15 |
| 07/12 | 1,225 | 1,238 | 1,222 | 1,230 | +0.33% | 59,700 | 208億6719万 | +6.4% | 12.07 | 1.14 |
| 07/11 | 1,224 | 1,237 | 1,224 | 1,226 | +0.74% | 38,200 | 207億9933万 | +6.61% | 12.03 | 1.13 |
| 07/10 | 1,239 | 1,242 | 1,209 | 1,217 | -1.78% | 47,000 | 206億4664万 | +6.38% | 11.94 | 1.13 |
| 07/09 | 1,225 | 1,239 | 1,218 | 1,239 | +0.9% | 51,300 | 210億1988万 | +8.88% | 12.16 | 1.15 |
| 07/08 | 1,232 | 1,250 | 1,226 | 1,228 | -0.16% | 48,700 | 208億3326万 | +8.38% | 12.05 | 1.14 |
| 07/05 | 1,250 | 1,250 | 1,221 | 1,230 | -1.84% | 66,300 | 208億6719万 | +9.04% | 12.07 | 1.14 |
| 07/04 | 1,259 | 1,273 | 1,236 | 1,253 | +1.62% | 125,000 | 212億5739万 | +11.58% | 12.29 | 1.16 |
| 07/03 | 1,179 | 1,238 | 1,179 | 1,233 | +6.75% | 209,200 | 209億1809万 | +10.48% | 12.1 | 1.14 |
| 07/02 | 1,147 | 1,167 | 1,142 | 1,155 | +0.7% | 38,800 | 195億9480万 | +4.05% | 11.33 | 1.07 |
| 07/01 | 1,171 | 1,173 | 1,147 | 1,147 | -1.38% | 40,300 | 194億5908万 | +3.52% | 11.25 | 1.06 |
| 06/28 | 1,155 | 1,174 | 1,155 | 1,163 | +0.69% | 30,000 | 197億3052万 | +5.25% | 11.41 | 1.07 |
| 06/27 | 1,163 | 1,170 | 1,153 | 1,155 | -0.52% | 28,900 | 195億9480万 | +4.81% | 11.33 | 1.06 |
| 06/26 | 1,157 | 1,163 | 1,154 | 1,161 | +0.26% | 23,800 | 196億9659万 | +5.45% | 11.39 | 1.07 |
| 06/25 | 1,149 | 1,168 | 1,147 | 1,158 | +1.31% | 46,300 | 196億4570万 | +5.37% | 11.36 | 1.07 |
| 06/24 | 1,136 | 1,144 | 1,131 | 1,143 | +1.06% | 25,700 | 193億9122万 | +4% | 11.21 | 1.05 |
| 06/21 | 1,121 | 1,143 | 1,121 | 1,131 | +0.89% | 49,300 | 191億8764万 | +2.82% | 11.1 | 1.04 |
| 06/20 | 1,118 | 1,127 | 1,111 | 1,121 | +1.26% | 53,100 | 190億1798万 | +2% | 11 | 1.03 |
| 06/19 | 1,097 | 1,116 | 1,097 | 1,107 | +0.91% | 47,500 | 187億8047万 | +0.64% | 10.86 | 1.02 |
| 06/18 | 1,078 | 1,109 | 1,075 | 1,097 | +2.24% | 68,500 | 186億1082万 | -0.72% | 10.76 | 1.01 |
| 06/17 | 1,073 | 1,073 | 1,057 | 1,073 | -0.83% | 67,300 | 182億365万 | -3.51% | 10.53 | 0.99 |
| 06/14 | 1,081 | 1,092 | 1,076 | 1,082 | +0.09% | 37,800 | 183億5634万 | -3.31% | 10.62 | 1 |
| 06/13 | 1,097 | 1,097 | 1,081 | 1,081 | -0.83% | 19,400 | 183億3938万 | -3.83% | 10.61 | 0.99 |
| 06/12 | 1,096 | 1,101 | 1,088 | 1,090 | -0.46% | 16,800 | 184億9206万 | -3.54% | 10.69 | 1 |
| 06/11 | 1,091 | 1,098 | 1,084 | 1,095 | +0.27% | 51,100 | 185億7689万 | -3.52% | 10.74 | 1.01 |
| 06/10 | 1,080 | 1,099 | 1,079 | 1,092 | +1.77% | 27,900 | 185億2599万 | -4.38% | 10.71 | 1 |
| 06/07 | 1,066 | 1,079 | 1,061 | 1,073 | +0.56% | 25,100 | 182億365万 | -6.45% | 10.53 | 0.99 |
| 06/06 | 1,094 | 1,094 | 1,064 | 1,067 | -1.75% | 52,500 | 181億186万 | -7.46% | 10.47 | 0.98 |
| 06/05 | 1,107 | 1,109 | 1,083 | 1,086 | -1.99% | 45,800 | 184億2420万 | -6.3% | 10.66 | 1 |
| 06/04 | 1,090 | 1,118 | 1,090 | 1,108 | +1.74% | 42,900 | 187億9744万 | -4.65% | 10.87 | 1.02 |
| 06/03 | 1,116 | 1,117 | 1,089 | 1,089 | -1.45% | 49,000 | 184億7510万 | -6.52% | 10.68 | 1 |
| 05/31 | 1,082 | 1,108 | 1,082 | 1,105 | +1.94% | 49,700 | 187億4654万 | -5.39% | 10.84 | 1.02 |
| 05/30 | 1,076 | 1,084 | 1,050 | 1,084 | -0.28% | 81,700 | 183億9027万 | -7.35% | 10.64 | 1 |
| 05/29 | 1,099 | 1,101 | 1,078 | 1,087 | -0.82% | 56,100 | 184億4117万 | -7.25% | 10.67 | 1 |
| 05/28 | 1,079 | 1,111 | 1,076 | 1,096 | +1.48% | 53,100 | 185億9385万 | -6.64% | 10.75 | 1.01 |
| 05/27 | 1,095 | 1,095 | 1,073 | 1,080 | -1.46% | 55,200 | 183億2241万 | -8.24% | 10.6 | 0.99 |
| 05/24 | 1,120 | 1,120 | 1,096 | 1,096 | -2.4% | 124,800 | 185億9385万 | -7.04% | 10.75 | 1.01 |
| 05/23 | 1,122 | 1,125 | 1,112 | 1,123 | +0.27% | 46,600 | 190億5191万 | -4.91% | 11.02 | 1.03 |
| 05/22 | 1,137 | 1,137 | 1,117 | 1,120 | -2.44% | 115,400 | 189億5398万 | -5.25% | 10.99 | 1.03 |
| 05/21 | 1,168 | 1,176 | 1,146 | 1,148 | -1.71% | 83,200 | 194億2783万 | -3.12% | 11.26 | 1.05 |
| 05/20 | 1,122 | 1,168 | 1,122 | 1,168 | +4.66% | 105,400 | 197億6629万 | -1.43% | 11.46 | 1.07 |
| 05/17 | 1,131 | 1,155 | 1,112 | 1,116 | -1.85% | 153,200 | 188億8629万 | -5.9% | 10.95 | 1.02 |
| 05/16 | 1,143 | 1,188 | 1,133 | 1,137 | -8.23% | 377,700 | 192億4167万 | -4.29% | 11.16 | 1.04 |
| 05/15 | 1,275 | 1,282 | 1,200 | 1,239 | -2.21% | 214,100 | 209億6784万 | +4.21% | 12.16 | 1.14 |
| 05/14 | 1,246 | 1,271 | 1,239 | 1,267 | +2.67% | 142,500 | 214億4169万 | +6.83% | 12.43 | 1.16 |
| 05/13 | 1,226 | 1,239 | 1,210 | 1,234 | +0.73% | 52,700 | 208億8322万 | +4.14% | 12.11 | 1.13 |
| 05/10 | 1,230 | 1,236 | 1,216 | 1,225 | +0.25% | 48,600 | 207億3092万 | +3.38% | 12.02 | 1.12 |
| 05/09 | 1,236 | 1,239 | 1,207 | 1,222 | -0.65% | 107,200 | 206億8015万 | +2.95% | 11.99 | 1.12 |
| 05/08 | 1,249 | 1,265 | 1,230 | 1,230 | -1.28% | 129,200 | 208億1553万 | +3.45% | 12.07 | 1.13 |
| 05/07 | 1,258 | 1,269 | 1,242 | 1,246 | +0.97% | 114,400 | 210億8630万 | +4.71% | 12.23 | 1.14 |
| 05/02 | 1,220 | 1,238 | 1,212 | 1,234 | +0.98% | 108,700 | 208億8322万 | +3.7% | 12.11 | 1.13 |
| 05/01 | 1,209 | 1,238 | 1,206 | 1,222 | +0.58% | 118,300 | 206億8015万 | +2.78% | 11.99 | 1.12 |
| 04/30 | 1,191 | 1,221 | 1,185 | 1,215 | +3.76% | 125,900 | 205億6168万 | +2.19% | 11.92 | 1.12 |
| 04/26 | 1,169 | 1,172 | 1,147 | 1,171 | +0.34% | 37,100 | 198億1706万 | -1.51% | 11.49 | 1.07 |
| 04/25 | 1,173 | 1,176 | 1,161 | 1,167 | -0.51% | 31,500 | 197億4937万 | -2.02% | 11.45 | 1.07 |
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 | 252 503 7/20 503 7/18 | 200 400 3/12 400 1/23 他2件 | 52,000 26,000 12/3 | - | - | +6.56% 10/15 | -14.83% 1/16 |
| 2009年 3月期 | 225 450 4/10 450 4/9 他3件 | 86 171 12/29 | 16,000 8,000 6/26 8,000 6/17 | - | - | +18.2% 5/1 | -34.79% 10/10 |
| 2010年 3月期 | 127 254 7/6 | 85 170 4/10 170 4/8 | 24,000 12,000 4/28 | - | - | +25.43% 6/16 | -14.82% 11/24 |
| 2011年 3月期 | 142 283 1/4 283 12/28 | 86 172 3/16 | 16,000 8,000 7/7 | 19億2440万 | 11億6960万 | +27.18% 7/26 | -31.19% 3/16 |
| 2012年 3月期 | 150 300 7/26 | 109 218 5/17 | 16,000 8,000 3/26 | 20億4000万 | 14億8240万 | +3.11% 6/25 | -12.23% 1/24 |
| 2013年 3月期 | 120 240 7/31 240 7/27 他2件 | 85 169 12/13 169 11/26 | 72,000 36,000 11/26 | 16億3200万 | 11億4920万 | +34.16% 4/26 | -11.73% 10/23 |
| 2014年 3月期 | 262 524 1/21 | 101 201 4/2 201 4/1 | 366,000 183,000 4/22 | 35億6320万 | 13億6680万 | +31.96% 5/13 | -19.75% 6/7 |
| 2015年 3月期 | 468 935 1/7 | 165 330 5/21 | 262,000 131,000 12/15 | 63億5800万 | 22億4400万 | +32.9% 1/5 | -17.08% 5/19 |
| 2016年 3月期 | 482 964 8/3 | 268 535 2/12 | 214,000 107,000 8/3 | 65億5520万 | 36億3800万 | +15.55% 3/15 | -20.75% 8/25 |
| 2017年 3月期 | 1,850 3,700 10/12 | 223 445 9/15 | 2,220,600 1,110,300 1/30 | 251億6000万 | 30億2600万 | +76.04% 1/30 | -16.28% 11/15 |
| 2018年 12月期 | 1,635 3,270 1/29 | 613 1,225 7/5 | 1,963,000 981,500 2/16 | 222億3600万 | 83億6675万 | +36.39% 11/20 | -39.89% 2/20 |
| 2019年 12月期 | 1,490 2,979 3/4 | 546 1,091 9/4 | 1,660,200 830,100 8/16 | 203億4657万 | 75億280万 | +29.1% 2/21 | -35.76% 8/16 |
| 2020年 12月期 | 823 1,645 1/16 | 337 673 3/17 | 404,200 202,100 1/15 | 113億1266万 | 46億2822万 | +29.31% 6/8 | -40.05% 3/13 |
| 2021年 12月期 | 1,223 2,445 11/2 | 460 921 1/14 920 1/12 | 298,200 149,100 2/17 | 170億8125万 | 63億8197万 | +54.88% 2/22 | -19.51% 12/13 |
| 2022年 12月期 | 2,975 5,950 9/6 | 894 1,788 1/28 | 689,600 344,800 11/15 | 465億9207万 | 139億2172万 | +37.65% 8/17 | -28.33% 5/24 |
| 2023年 12月期 | 2,475 7/26 | 1,119 12/15 | 1,189,200 8/15 | 418億8492万 | 189億3706万 | +21.17% 11/17 | -25.85% 8/18 |
| 最新 | 815 2024/9/19 | 62,900 | 138億2663万 | -2.98% 840 | |||
年間値上がり率
- 2004/12/29 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/29
- 46%（1.46倍）
- 2006/12/26 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/26
- -2%（0.98倍）
- 2008/12/29 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/28 vs 2008/12/29
- 10%（1.1倍）
- 2010/12/28 vs 2009/12/28
- 49%（1.49倍）
- 2011/12/22 vs 2010/12/28
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/22
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 134%（2.34倍）
- 2014/12/30 vs 2013/12/30
- 102%（2.02倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 168%（2.68倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -48%（0.52倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 110%（2.1倍）
- 2022/12/30 vs 2021/12/30
- 78%（1.78倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/09/19 vs 2023/12/29
- -30%（0.7倍）
- 過去安値
85円（2012/12/13） - 864%（9.64倍）
815円（9/19）