株価チャート
株価
9/18
- 前日 (9/17)
- 1,438
- 始値
- 1,438
- 高値
- 1,447
- 安値
- 1,400
- 終値 -1.46%
- 1,417
- 出来高 +171.43%
- 3,800
乖離率
- 株価（5日）
移動平均値 - -0.28%
1,421 - 株価（25日）
移動平均値 - -0.77%
1,428 - 出来高（5日）
移動平均値 - +137.5%
1,600
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 | 1,438 | 1,447 | 1,400 | 1,417 | -1.46% | 3,800 | 315億6323万 | -0.77% | 11.51 | 0.55 |
| 09/17 | 1,435 | 1,443 | 1,417 | 1,438 | -0.07% | 1,400 | 320億3100万 | +0.77% | 11.69 | 0.56 |
| 09/13 | 1,409 | 1,442 | 1,409 | 1,439 | +1.91% | 1,400 | 320億5327万 | +0.98% | 11.69 | 0.56 |
| 09/12 | 1,409 | 1,412 | 1,409 | 1,412 | +0.86% | 400 | 314億5185万 | -0.77% | 11.47 | 0.55 |
| 09/11 | 1,409 | 1,424 | 1,400 | 1,400 | -0.78% | 1,000 | 311億8456万 | -1.62% | 11.38 | 0.55 |
| 09/10 | 1,414 | 1,429 | 1,410 | 1,411 | -0.28% | 500 | 314億2958万 | -0.63% | 11.47 | 0.55 |
| 09/09 | 1,400 | 1,432 | 1,400 | 1,415 | -1.53% | 1,100 | 315億1868万 | 0% | 11.5 | 0.55 |
| 09/06 | 1,429 | 1,445 | 1,409 | 1,437 | -0.69% | 2,700 | 320億872万 | +1.48% | 11.68 | 0.56 |
| 09/05 | 1,427 | 1,449 | 1,427 | 1,447 | +0.14% | 500 | 322億3147万 | +1.9% | 11.76 | 0.57 |
| 09/04 | 1,421 | 1,452 | 1,421 | 1,445 | -1.63% | 3,400 | 321億8692万 | +1.4% | 11.74 | 0.57 |
| 09/03 | 1,471 | 1,476 | 1,451 | 1,469 | -0.54% | 700 | 327億2151万 | +2.8% | 11.94 | 0.58 |
| 09/02 | 1,478 | 1,478 | 1,464 | 1,477 | -0.14% | 700 | 328億9971万 | +3.07% | 12 | 0.58 |
| 08/30 | 1,478 | 1,480 | 1,454 | 1,479 | +0.27% | 4,900 | 329億4426万 | +3.07% | 12.02 | 0.58 |
| 08/29 | 1,451 | 1,476 | 1,451 | 1,475 | -0.27% | 2,200 | 328億5516万 | +2.64% | 11.99 | 0.58 |
| 08/28 | 1,465 | 1,479 | 1,455 | 1,479 | 0% | 2,400 | 329億4426万 | +2.78% | 12.02 | 0.58 |
| 08/27 | 1,438 | 1,497 | 1,430 | 1,479 | +3.21% | 8,200 | 329億4426万 | +2.64% | 12.02 | 0.58 |
| 08/26 | 1,421 | 1,439 | 1,408 | 1,433 | +2.58% | 7,000 | 319億1962万 | -0.69% | 11.64 | 0.56 |
| 08/23 | 1,400 | 1,408 | 1,375 | 1,397 | -0.21% | 9,300 | 311億1773万 | -3.52% | 11.35 | 0.55 |
| 08/22 | 1,410 | 1,410 | 1,398 | 1,400 | -0.78% | 1,200 | 311億8456万 | -3.65% | 11.38 | 0.55 |
| 08/21 | 1,402 | 1,423 | 1,400 | 1,411 | -0.77% | 3,000 | 314億2958万 | -3.29% | 11.47 | 0.55 |
| 08/20 | 1,405 | 1,424 | 1,401 | 1,422 | +2.3% | 1,500 | 316億7460万 | -2.94% | 11.56 | 0.56 |
| 08/19 | 1,398 | 1,404 | 1,382 | 1,390 | -0.14% | 6,500 | 309億6181万 | -5.44% | 11.3 | 0.54 |
| 08/16 | 1,387 | 1,399 | 1,373 | 1,392 | +1.61% | 4,000 | 310億636万 | -5.56% | 11.31 | 0.54 |
| 08/15 | 1,371 | 1,386 | 1,370 | 1,370 | -0.07% | 2,800 | 305億1632万 | -7.43% | 11.13 | 0.54 |
| 08/14 | 1,402 | 1,403 | 1,370 | 1,371 | -0.94% | 4,600 | 305億3859万 | -7.74% | 11.14 | 0.54 |
| 08/13 | 1,398 | 1,419 | 1,381 | 1,384 | -0.65% | 2,300 | 308億2816万 | -7.24% | 11.25 | 0.54 |
| 08/09 | 1,383 | 1,397 | 1,380 | 1,393 | +0.72% | 4,000 | 310億2864万 | -7.01% | 11.32 | 0.55 |
| 08/08 | 1,401 | 1,401 | 1,379 | 1,383 | -1.5% | 1,400 | 308億589万 | -8.05% | 11.24 | 0.54 |
| 08/07 | 1,350 | 1,404 | 1,331 | 1,404 | +4.15% | 6,100 | 312億7366万 | -6.96% | 11.41 | 0.55 |
| 08/06 | 1,280 | 1,356 | 1,280 | 1,348 | +5.31% | 17,800 | 300億2627万 | -11.02% | 10.95 | 0.53 |
| 08/05 | 1,374 | 1,415 | 1,250 | 1,280 | -10.74% | 16,300 | 285億1160万 | -15.9% | 10.4 | 0.5 |
| 08/02 | 1,434 | 1,460 | 1,423 | 1,434 | -7.12% | 21,100 | 319億4190万 | -6.46% | 11.65 | 0.56 |
| 08/01 | 1,560 | 1,564 | 1,537 | 1,544 | -1.15% | 1,100 | 343億9211万 | +0.52% | 12.55 | 0.6 |
| 07/31 | 1,564 | 1,567 | 1,539 | 1,562 | +0.13% | 8,800 | 347億9306万 | +1.76% | 12.69 | 0.61 |
| 07/30 | 1,555 | 1,560 | 1,542 | 1,560 | +0.52% | 6,100 | 347億4851万 | +1.83% | 12.68 | 0.61 |
| 07/29 | 1,549 | 1,569 | 1,544 | 1,552 | +1.04% | 15,100 | 345億7031万 | +1.5% | 12.61 | 0.61 |
| 07/26 | 1,536 | 1,559 | 1,523 | 1,536 | +0.99% | 7,200 | 342億1392万 | +0.72% | 12.48 | 0.6 |
| 07/25 | 1,520 | 1,525 | 1,508 | 1,521 | -0.2% | 2,100 | 338億7980万 | -0.07% | 12.36 | 0.6 |
| 07/24 | 1,522 | 1,545 | 1,522 | 1,524 | -0.78% | 4,900 | 339億4662万 | +0.33% | 12.38 | 0.6 |
| 07/23 | 1,537 | 1,548 | 1,536 | 1,536 | -0.07% | 2,300 | 342億1392万 | +1.32% | 12.48 | 0.6 |
| 07/22 | 1,526 | 1,538 | 1,523 | 1,537 | -0.07% | 1,400 | 342億3619万 | +1.65% | 12.49 | 0.6 |
| 07/19 | 1,540 | 1,541 | 1,523 | 1,538 | 0% | 2,500 | 342億5847万 | +1.99% | 12.5 | 0.6 |
| 07/18 | 1,539 | 1,539 | 1,537 | 1,538 | -0.65% | 2,100 | 342億5847万 | +2.26% | 12.5 | 0.6 |
| 07/17 | 1,548 | 1,553 | 1,542 | 1,548 | 0% | 3,300 | 344億8121万 | +3.13% | 12.58 | 0.61 |
| 07/16 | 1,547 | 1,559 | 1,531 | 1,548 | +0.19% | 4,000 | 344億8121万 | +3.41% | 12.58 | 0.61 |
| 07/12 | 1,530 | 1,559 | 1,500 | 1,545 | +2.12% | 20,800 | 344億1439万 | +3.48% | 12.55 | 0.6 |
| 07/11 | 1,520 | 1,525 | 1,511 | 1,513 | -0.59% | 3,300 | 337億160万 | +1.61% | 12.29 | 0.59 |
| 07/10 | 1,529 | 1,529 | 1,505 | 1,522 | -0.07% | 2,500 | 339億207万 | +2.35% | 12.37 | 0.6 |
| 07/09 | 1,523 | 1,523 | 1,508 | 1,523 | -0.07% | 2,000 | 339億2434万 | +2.63% | 12.38 | 0.6 |
| 07/08 | 1,524 | 1,538 | 1,524 | 1,524 | -0.72% | 1,300 | 339億4662万 | +2.9% | 12.38 | 0.6 |
| 07/05 | 1,523 | 1,545 | 1,513 | 1,535 | -0.07% | 10,100 | 341億9164万 | +3.79% | 12.47 | 0.6 |
| 07/04 | 1,523 | 1,544 | 1,522 | 1,536 | +0.92% | 8,800 | 342億1392万 | +4.14% | 12.48 | 0.6 |
| 07/03 | 1,529 | 1,537 | 1,515 | 1,522 | -1.1% | 3,000 | 339億207万 | +3.4% | 12.37 | 0.6 |
| 07/02 | 1,540 | 1,543 | 1,520 | 1,539 | -0.06% | 1,800 | 342億8074万 | +4.77% | 12.51 | 0.6 |
| 07/01 | 1,542 | 1,543 | 1,520 | 1,540 | 0% | 2,800 | 343億301万 | +5.05% | 12.51 | 0.6 |
| 06/28 | 1,530 | 1,543 | 1,514 | 1,540 | +1.32% | 6,600 | 343億301万 | +5.34% | 12.51 | 0.6 |
| 06/27 | 1,496 | 1,529 | 1,496 | 1,520 | +0.66% | 5,100 | 338億5752万 | +4.18% | 12.35 | 0.6 |
| 06/26 | 1,518 | 1,518 | 1,498 | 1,510 | +0.47% | 4,200 | 336億3477万 | +3.71% | 12.27 | 0.59 |
| 06/25 | 1,474 | 1,511 | 1,474 | 1,503 | +1.83% | 29,700 | 334億7885万 | +3.37% | 12.21 | 0.59 |
| 06/24 | 1,460 | 1,517 | 1,460 | 1,476 | +1.44% | 8,500 | 328億7743万 | +1.65% | 11.99 | 0.58 |
| 06/21 | 1,460 | 1,525 | 1,455 | 1,455 | +0.14% | 11,000 | 324億967万 | +0.21% | 11.82 | 0.57 |
| 06/20 | 1,439 | 1,483 | 1,439 | 1,453 | -0.14% | 3,700 | 323億6512万 | +0.14% | 11.81 | 0.57 |
| 06/19 | 1,429 | 1,469 | 1,429 | 1,455 | +1.25% | 6,600 | 324億967万 | +0.28% | 11.82 | 0.57 |
| 06/18 | 1,430 | 1,440 | 1,430 | 1,437 | +0.14% | 7,400 | 320億872万 | -0.9% | 11.68 | 0.56 |
| 06/17 | 1,448 | 1,448 | 1,432 | 1,435 | -0.69% | 2,200 | 319億6417万 | -1.03% | 11.66 | 0.56 |
| 06/14 | 1,441 | 1,452 | 1,433 | 1,445 | -0.21% | 3,000 | 321億8692万 | -0.41% | 11.74 | 0.57 |
| 06/13 | 1,450 | 1,450 | 1,442 | 1,448 | +0.42% | 1,500 | 322億5374万 | -0.21% | 11.77 | 0.57 |
| 06/12 | 1,458 | 1,459 | 1,442 | 1,442 | -1.17% | 3,500 | 321億2010万 | -0.69% | 11.72 | 0.57 |
| 06/11 | 1,437 | 1,460 | 1,437 | 1,459 | +0.69% | 4,300 | 324億9876万 | +0.41% | 11.86 | 0.57 |
| 06/10 | 1,458 | 1,461 | 1,431 | 1,449 | -0.48% | 4,100 | 322億7602万 | -0.21% | 11.77 | 0.57 |
| 06/07 | 1,446 | 1,458 | 1,446 | 1,456 | +0.69% | 3,400 | 324億3194万 | +0.21% | 11.83 | 0.57 |
| 06/06 | 1,458 | 1,459 | 1,445 | 1,446 | -0.28% | 3,300 | 322億919万 | -0.55% | 11.75 | 0.57 |
| 06/05 | 1,463 | 1,463 | 1,450 | 1,450 | -0.75% | 3,900 | 322億9829万 | -0.28% | 11.78 | 0.57 |
| 06/04 | 1,466 | 1,466 | 1,450 | 1,461 | 0% | 4,800 | 325億4331万 | +0.48% | 11.87 | 0.57 |
| 06/03 | 1,455 | 1,466 | 1,453 | 1,461 | +0.97% | 4,800 | 325億4331万 | +0.48% | 11.87 | 0.57 |
| 05/31 | 1,455 | 1,468 | 1,445 | 1,447 | +0.42% | 8,900 | 322億3147万 | -0.34% | 11.76 | 0.57 |
| 05/30 | 1,440 | 1,449 | 1,405 | 1,441 | -0.62% | 13,700 | 320億9782万 | -0.69% | 11.71 | 0.57 |
| 05/29 | 1,462 | 1,464 | 1,449 | 1,450 | -0.82% | 3,300 | 322億9829万 | 0% | 11.78 | 0.57 |
| 05/28 | 1,452 | 1,465 | 1,452 | 1,462 | +0.76% | 4,800 | 325億6559万 | +0.97% | 11.88 | 0.57 |
| 05/27 | 1,460 | 1,467 | 1,450 | 1,451 | -0.07% | 9,400 | 323億2057万 | +0.35% | 11.79 | 0.57 |
| 05/24 | 1,459 | 1,464 | 1,451 | 1,452 | -0.48% | 4,700 | 323億4284万 | +0.48% | 11.8 | 0.57 |
| 05/23 | 1,463 | 1,464 | 1,459 | 1,459 | -0.27% | 3,500 | 324億9876万 | +1.11% | 11.86 | 0.57 |
| 05/22 | 1,459 | 1,467 | 1,444 | 1,463 | +0.27% | 8,600 | 325億8786万 | +1.46% | 11.89 | 0.57 |
| 05/21 | 1,450 | 1,469 | 1,450 | 1,459 | +0.34% | 7,800 | 324億9876万 | +1.18% | 11.86 | 0.57 |
| 05/20 | 1,447 | 1,467 | 1,441 | 1,454 | +0.48% | 9,600 | 323億8739万 | +0.76% | 11.82 | 0.57 |
| 05/17 | 1,442 | 1,455 | 1,416 | 1,447 | +0.56% | 4,500 | 322億3147万 | +0.21% | 11.76 | 0.57 |
| 05/16 | 1,429 | 1,443 | 1,417 | 1,439 | +0.7% | 8,700 | 320億5327万 | -0.42% | 11.69 | 0.56 |
| 05/15 | 1,436 | 1,436 | 1,395 | 1,429 | -0.49% | 20,800 | 318億3052万 | -1.18% | 11.61 | 0.56 |
| 05/14 | 1,458 | 1,458 | 1,422 | 1,436 | -2.25% | 16,400 | 319億8645万 | -0.83% | 11.67 | 0.56 |
| 05/13 | 1,453 | 1,469 | 1,449 | 1,469 | +1.17% | 11,500 | 327億2151万 | +1.38% | 11.94 | 0.58 |
| 05/10 | 1,463 | 1,468 | 1,440 | 1,452 | -0.34% | 5,500 | 323億4284万 | +0.14% | 11.8 | 0.57 |
| 05/09 | 1,467 | 1,470 | 1,440 | 1,457 | -0.68% | 14,700 | 324億5422万 | +0.34% | 11.84 | 0.57 |
| 05/08 | 1,464 | 1,469 | 1,455 | 1,467 | +0.89% | 3,100 | 326億7696万 | +0.96% | 11.92 | 0.58 |
| 05/07 | 1,477 | 1,477 | 1,445 | 1,454 | -1.29% | 4,900 | 323億8739万 | -0.07% | 11.82 | 0.57 |
| 05/02 | 1,467 | 1,482 | 1,467 | 1,473 | +0.07% | 5,100 | 328億1061万 | +1.1% | 11.97 | 0.58 |
| 05/01 | 1,467 | 1,480 | 1,467 | 1,472 | +1.1% | 5,500 | 327億8834万 | +0.96% | 11.96 | 0.58 |
| 04/30 | 1,450 | 1,459 | 1,425 | 1,456 | +0.48% | 6,300 | 324億3194万 | -0.27% | 11.83 | 0.57 |
| 04/26 | 1,448 | 1,449 | 1,426 | 1,449 | +0.07% | 4,700 | 322億7602万 | -0.89% | 11.77 | 0.57 |
| 04/25 | 1,425 | 1,449 | 1,425 | 1,448 | +1.54% | 7,800 | 322億5374万 | -1.23% | 11.77 | 0.57 |
| 04/24 | 1,422 | 1,444 | 1,418 | 1,426 | +0.35% | 11,700 | 317億6370万 | -2.93% | 11.59 | 0.56 |
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 | 1,024 4/9 | 602 2/12 | 101,100 4/25 | - | - | +9.25% 2/26 | -15.06% 1/23 |
| 2009年 3月期 | 634 4/3 | 368 10/27 | 50,700 3/25 | - | - | +13.45% 12/22 | -24.78% 10/8 |
| 2010年 3月期 | 695 9/1 | 390 4/22 | 219,100 7/6 | - | - | +32.28% 9/1 | -10.51% 10/16 |
| 2011年 3月期 | 658 5/6 | 418 3/15 | 68,500 5/13 | 146億5629万 | 93億1053万 | +6.71% 12/20 | -16.86% 5/25 |
| 2012年 3月期 | 550 3/19 | 425 11/24 | 58,900 3/27 | 122億5070万 | 94億6645万 | +7.25% 3/19 | -6.12% 4/11 |
| 2013年 3月期 | 654 3/26 | 465 5/15 | 60,200 2/25 | 145億6719万 | 103億5741万 | +14.96% 5/7 | -6.62% 5/16 |
| 2014年 3月期 | 747 5/7 | 575 4/2 | 95,500 3/7 | 166億3867万 | 128億755万 | +14.03% 5/8 | -13.4% 6/7 |
| 2015年 3月期 | 794 3/26 | 615 10/17 | 47,800 3/2 | 176億8610万 | 136億9893万 | +9.44% 5/7 | -7.33% 10/17 |
| 2016年 3月期 | 895 8/12 | 711 2/12 | 77,600 11/9 | 199億3584万 | 158億3730万 | +9.93% 8/11 | -7.55% 9/8 |
| 2017年 3月期 | 906 3/21 | 676 6/28 | 32,400 4/28 | 201億8086万 | 150億5768万 | +6.35% 11/29 | -6.5% 4/7 |
| 2018年 3月期 | 1,700 12/4 | 800 4/7 | 149,700 12/4 | 378億6696万 | 178億1975万 | +25.39% 12/4 | -9.04% 2/9 |
| 2019年 3月期 | 1,320 5/8 | 883 12/25 | 302,200 3/20 | 294億258万 | 196億6854万 | +7.65% 2/25 | -8.92% 12/25 |
| 2020年 3月期 | 1,100 2/13 | 660 3/13 | 47,200 3/13 | 245億215万 | 147億129万 | +5.77% 11/15 | -28.94% 3/13 |
| 2021年 3月期 | 1,440 3/23 | 715 4/6 | 171,700 10/27 | 320億7555万 | 159億2640万 | +12.91% 1/26 | -3.93% 6/29 |
| 2022年 3月期 | 1,429 6/8 | 1,161 7/8 | 54,200 9/16 | 318億3052万 | 258億6091万 | +7.74% 9/16 | -10.74% 7/8 |
| 2023年 3月期 | 1,288 3/31 | 1,072 6/27 | 35,100 5/31 | 286億8979万 | 238億7846万 | +6.84% 2/28 | -3.82% 5/23 |
| 2024年 3月期 | 1,579 2/28 | 1,251 4/6 | 33,200 11/6 | 351億7173万 | 278億6563万 | +7.41% 2/28 | -6.33% 4/19 |
| 最新 | 1,417 2024/9/18 | 3,800 | 315億6323万 | -0.77% 1,428 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -35%（0.65倍）
- 2003/12/30 vs 2002/12/30
- 28%（1.28倍）
- 2004/12/30 vs 2003/12/30
- 95%（1.95倍）
- 2005/12/30 vs 2004/12/30
- 72%（1.72倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/09/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
368円（2008/10/27） - 285%（3.85倍）
1,417円（9/18）