株価チャート
株価
10/4
- 前日 (10/3)
- 1,003
- 始値
- 1,000
- 高値
- 1,003
- 安値
- 998
- 終値 -0.3%
- 1,000
- 出来高 -52.27%
- 2,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,000 - 株価（25日）
移動平均値 - -1.57%
1,016 - 出来高（5日）
移動平均値 - -55.32%
4,700
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 1,000 | 1,003 | 998 | 1,000 | -0.3% | 2,100 | 106億4900万 | -1.57% | 20.92 | 0.8 |
| 10/03 | 1,002 | 1,005 | 994 | 1,003 | +1.01% | 4,400 | 106億8094万 | -1.28% | 20.98 | 0.81 |
| 10/02 | 996 | 1,003 | 993 | 993 | -0.6% | 4,200 | 105億7445万 | -2.17% | 20.77 | 0.8 |
| 10/01 | 999 | 1,005 | 999 | 999 | -0.6% | 3,200 | 106億3835万 | -1.58% | 20.9 | 0.8 |
| 09/30 | 995 | 1,005 | 993 | 1,005 | +0.3% | 9,600 | 107億224万 | -0.99% | 21.02 | 0.81 |
| 09/27 | 997 | 1,002 | 996 | 1,002 | -1.09% | 3,200 | 106億7029万 | -1.18% | 20.96 | 0.8 |
| 09/26 | 1,001 | 1,019 | 1,001 | 1,013 | +1.1% | 11,800 | 107億8743万 | 0% | 21.19 | 0.81 |
| 09/25 | 1,000 | 1,007 | 1,000 | 1,002 | -0.4% | 5,100 | 106億7029万 | -0.99% | 20.96 | 0.8 |
| 09/24 | 1,006 | 1,008 | 1,005 | 1,006 | -0.2% | 2,700 | 107億1289万 | -0.49% | 21.04 | 0.81 |
| 09/20 | 1,006 | 1,011 | 1,000 | 1,008 | +0.2% | 12,100 | 107億3419万 | -0.2% | 21.08 | 0.81 |
| 09/19 | 999 | 1,008 | 999 | 1,006 | +0.6% | 13,100 | 107億1289万 | -0.4% | 21.04 | 0.81 |
| 09/18 | 1,014 | 1,017 | 999 | 1,000 | -1.09% | 5,900 | 106億4900万 | -0.89% | 20.92 | 0.8 |
| 09/17 | 1,007 | 1,011 | 996 | 1,011 | 0% | 14,200 | 107億6613万 | +0.3% | 21.15 | 0.81 |
| 09/13 | 1,023 | 1,023 | 1,005 | 1,011 | -2.03% | 4,700 | 107億6613万 | +0.4% | 21.15 | 0.81 |
| 09/12 | 1,009 | 1,032 | 1,005 | 1,032 | +2.38% | 5,600 | 109億8976万 | +2.69% | 21.59 | 0.83 |
| 09/11 | 1,020 | 1,024 | 996 | 1,008 | -1.85% | 7,500 | 107億3419万 | +0.6% | 21.08 | 0.81 |
| 09/10 | 1,019 | 1,034 | 1,015 | 1,027 | +1.58% | 7,700 | 109億3652万 | +2.7% | 21.48 | 0.82 |
| 09/09 | 996 | 1,011 | 983 | 1,011 | +0.4% | 23,400 | 107億6613万 | +1.4% | 21.15 | 0.81 |
| 09/06 | 1,030 | 1,030 | 1,006 | 1,007 | -1.27% | 7,400 | 107億2354万 | +1.1% | 21.06 | 0.81 |
| 09/05 | 1,032 | 1,037 | 1,017 | 1,020 | -1.54% | 14,200 | 108億6198万 | +2.51% | 21.34 | 0.82 |
| 09/04 | 1,047 | 1,053 | 1,026 | 1,036 | -3.09% | 25,300 | 110億3236万 | +4.23% | 21.67 | 0.83 |
| 09/03 | 1,075 | 1,088 | 1,062 | 1,069 | +0.66% | 24,300 | 113億8378万 | +7.76% | 22.36 | 0.86 |
| 09/02 | 1,070 | 1,108 | 1,061 | 1,062 | +0.85% | 73,300 | 113億923万 | +7.38% | 22.21 | 0.85 |
| 08/30 | 1,005 | 1,062 | 1,005 | 1,053 | +4.46% | 57,100 | 112億1339万 | +6.8% | 22.03 | 0.85 |
| 08/29 | 996 | 1,015 | 996 | 1,008 | +1.2% | 26,600 | 107億3419万 | +2.54% | 21.08 | 0.81 |
| 08/28 | 1,000 | 1,000 | 995 | 996 | +0.3% | 10,800 | 106億640万 | +1.43% | 20.83 | 0.8 |
| 08/27 | 990 | 995 | 990 | 993 | +0.4% | 3,400 | 105億7445万 | +1.12% | 20.77 | 0.8 |
| 08/26 | 989 | 989 | 983 | 989 | 0% | 7,700 | 105億3186万 | +0.71% | 20.69 | 0.79 |
| 08/23 | 987 | 989 | 984 | 989 | +0.2% | 1,900 | 105億3186万 | +0.71% | 20.69 | 0.79 |
| 08/22 | 989 | 989 | 983 | 987 | +0.92% | 9,300 | 105億1056万 | +0.51% | 20.65 | 0.79 |
| 08/21 | 982 | 986 | 978 | 978 | -0.41% | 3,900 | 104億1472万 | -0.41% | 20.46 | 0.79 |
| 08/20 | 992 | 992 | 982 | 982 | -0.41% | 74,900 | 104億5731万 | -0.1% | 20.54 | 0.79 |
| 08/19 | 989 | 989 | 983 | 986 | -0.3% | 4,000 | 104億9991万 | +0.31% | 20.62 | 0.79 |
| 08/16 | 992 | 997 | 986 | 989 | -0.5% | 11,900 | 105億3186万 | +0.51% | 20.69 | 0.79 |
| 08/15 | 988 | 996 | 988 | 994 | +1.12% | 5,800 | 105億8510万 | +1.02% | 20.79 | 0.8 |
| 08/14 | 981 | 986 | 980 | 983 | +0.1% | 4,500 | 104億6796万 | -0.1% | 20.56 | 0.79 |
| 08/13 | 975 | 982 | 975 | 982 | +1.03% | 3,600 | 104億5731万 | -0.3% | 20.54 | 0.79 |
| 08/09 | 974 | 974 | 970 | 972 | +0.1% | 1,600 | 103億5082万 | -1.32% | 20.33 | 0.78 |
| 08/08 | 955 | 971 | 955 | 971 | +0.1% | 6,300 | 103億4017万 | -1.52% | 20.31 | 0.78 |
| 08/07 | 956 | 970 | 956 | 970 | +1.46% | 4,100 | 103億2953万 | -1.72% | 20.29 | 0.78 |
| 08/06 | 945 | 967 | 944 | 956 | +0.74% | 8,700 | 101億8044万 | -3.34% | 20 | 0.77 |
| 08/05 | 962 | 970 | 934 | 949 | -2.87% | 23,200 | 101億590万 | -4.14% | 19.85 | 0.76 |
| 08/02 | 982 | 984 | 971 | 977 | -1.11% | 45,200 | 104億407万 | -1.51% | 20.44 | 0.78 |
| 08/01 | 996 | 997 | 984 | 988 | -0.5% | 10,500 | 105億2121万 | -0.5% | 20.67 | 0.79 |
| 07/31 | 989 | 993 | 983 | 993 | +0.4% | 4,700 | 105億7445万 | 0% | 20.77 | 0.8 |
| 07/30 | 989 | 990 | 983 | 989 | 0% | 3,300 | 105億3186万 | -0.4% | 20.69 | 0.79 |
| 07/29 | 990 | 993 | 989 | 989 | +0.1% | 2,400 | 105億3186万 | -0.4% | 20.69 | 0.79 |
| 07/26 | 982 | 989 | 982 | 988 | +0.41% | 1,700 | 105億2121万 | -0.5% | 20.67 | 0.79 |
| 07/25 | 985 | 987 | 983 | 984 | -0.2% | 4,900 | 104億7861万 | -1.01% | 20.58 | 0.79 |
| 07/24 | 983 | 991 | 983 | 986 | 0% | 4,700 | 104億9991万 | -0.8% | 20.62 | 0.79 |
| 07/23 | 984 | 988 | 982 | 986 | +0.2% | 3,900 | 104億9991万 | -0.8% | 20.62 | 0.79 |
| 07/22 | 991 | 991 | 981 | 984 | -0.71% | 4,000 | 104億7861万 | -1.01% | 20.58 | 0.79 |
| 07/19 | 992 | 992 | 980 | 991 | -0.1% | 11,200 | 105億5315万 | -0.3% | 20.73 | 0.8 |
| 07/18 | 993 | 993 | 988 | 992 | -0.1% | 4,600 | 105億6380万 | -0.1% | 20.75 | 0.8 |
| 07/17 | 996 | 998 | 992 | 993 | -0.2% | 4,200 | 105億7445万 | 0% | 20.77 | 0.8 |
| 07/16 | 994 | 997 | 994 | 995 | -0.2% | 2,500 | 105億9575万 | +0.3% | 20.81 | 0.8 |
| 07/12 | 994 | 997 | 993 | 997 | +0.3% | 4,300 | 106億1705万 | +0.5% | 20.85 | 0.8 |
| 07/11 | 995 | 999 | 993 | 994 | -0.3% | 3,600 | 105億8510万 | +0.3% | 20.79 | 0.8 |
| 07/10 | 997 | 999 | 997 | 997 | -0.2% | 4,800 | 106億1705万 | +0.71% | 20.85 | 0.8 |
| 07/09 | 998 | 999 | 995 | 999 | +0.2% | 3,600 | 106億3835万 | +0.91% | 20.9 | 0.8 |
| 07/08 | 999 | 999 | 992 | 997 | +0.1% | 3,300 | 106億1705万 | +0.81% | 20.85 | 0.8 |
| 07/05 | 999 | 999 | 996 | 996 | -0.1% | 8,400 | 106億640万 | +0.81% | 20.83 | 0.8 |
| 07/04 | 997 | 998 | 995 | 997 | -0.2% | 10,800 | 106億1705万 | +1.01% | 20.85 | 0.8 |
| 07/03 | 999 | 1,000 | 995 | 999 | 0% | 5,900 | 106億3835万 | +1.32% | 20.9 | 0.8 |
| 07/02 | 997 | 1,000 | 997 | 999 | +0.1% | 3,000 | 106億3835万 | +1.42% | 20.9 | 0.8 |
| 07/01 | 998 | 1,000 | 996 | 998 | -0.1% | 4,600 | 106億2770万 | +1.42% | 20.88 | 0.8 |
| 06/28 | 999 | 1,001 | 998 | 999 | 0% | 3,300 | 106億3835万 | +1.63% | 20.9 | 0.8 |
| 06/27 | 995 | 999 | 994 | 999 | +0.5% | 2,800 | 106億3835万 | +1.73% | 20.9 | 0.8 |
| 06/26 | 994 | 994 | 993 | 994 | +0.1% | 1,500 | 105億8510万 | +1.33% | 20.79 | 0.8 |
| 06/25 | 992 | 993 | 990 | 993 | +0.3% | 3,000 | 105億7445万 | +1.33% | 20.77 | 0.8 |
| 06/24 | 991 | 991 | 987 | 990 | 0% | 19,200 | 105億4251万 | +1.12% | 20.71 | 0.79 |
| 06/21 | 986 | 991 | 985 | 990 | 0% | 8,500 | 105億4251万 | +1.23% | 20.71 | 0.79 |
| 06/20 | 989 | 990 | 986 | 990 | +0.3% | 5,700 | 105億4251万 | +1.23% | 20.71 | 0.79 |
| 06/19 | 985 | 988 | 985 | 987 | +0.2% | 2,200 | 105億1056万 | +1.02% | 20.65 | 0.79 |
| 06/18 | 988 | 989 | 984 | 985 | -0.1% | 9,300 | 104億8926万 | +0.82% | 20.6 | 0.79 |
| 06/17 | 983 | 988 | 981 | 986 | +0.31% | 12,500 | 104億9991万 | +1.02% | 20.62 | 0.79 |
| 06/14 | 978 | 983 | 978 | 983 | +0.2% | 2,300 | 104億6796万 | +0.72% | 20.56 | 0.79 |
| 06/13 | 983 | 983 | 978 | 981 | -0.3% | 6,300 | 104億4666万 | +0.51% | 20.52 | 0.79 |
| 06/12 | 983 | 985 | 980 | 984 | +0.2% | 1,900 | 104億7861万 | +0.82% | 20.58 | 0.79 |
| 06/11 | 978 | 985 | 978 | 982 | +0.41% | 9,500 | 104億5731万 | +0.61% | 20.54 | 0.79 |
| 06/10 | 977 | 979 | 975 | 978 | -0.1% | 3,500 | 104億1472万 | +0.2% | 20.46 | 0.79 |
| 06/07 | 976 | 981 | 976 | 979 | 0% | 3,300 | 104億2537万 | +0.31% | 20.48 | 0.79 |
| 06/06 | 978 | 979 | 978 | 979 | +0.41% | 500 | 104億2537万 | +0.31% | 20.48 | 0.79 |
| 06/05 | 979 | 981 | 974 | 975 | -0.31% | 3,600 | 103億8277万 | -0.1% | 20.39 | 0.78 |
| 06/04 | 975 | 979 | 974 | 978 | +0.1% | 5,700 | 104億1472万 | +0.2% | 20.46 | 0.79 |
| 06/03 | 974 | 979 | 972 | 977 | +0.31% | 6,400 | 104億407万 | +0.1% | 20.44 | 0.78 |
| 05/31 | 973 | 974 | 971 | 974 | +0.21% | 3,100 | 103億7212万 | -0.31% | 20.37 | 0.78 |
| 05/30 | 970 | 972 | 968 | 972 | 0% | 3,900 | 103億5082万 | -0.51% | 20.33 | 0.78 |
| 05/29 | 973 | 974 | 970 | 972 | -0.1% | 3,200 | 103億5082万 | -0.51% | 20.33 | 0.78 |
| 05/28 | 968 | 973 | 968 | 973 | +0.52% | 3,300 | 103億6147万 | -0.41% | 20.35 | 0.78 |
| 05/27 | 971 | 973 | 968 | 968 | -0.41% | 10,100 | 103億823万 | -1.02% | 20.25 | 0.78 |
| 05/24 | 972 | 975 | 971 | 972 | -0.1% | 4,600 | 103億5082万 | -0.61% | 20.33 | 0.78 |
| 05/23 | 978 | 978 | 973 | 973 | 0% | 105,900 | 103億6147万 | -0.51% | 20.35 | 0.78 |
| 05/22 | 977 | 977 | 972 | 973 | 0% | 2,700 | 103億6147万 | -0.61% | 20.35 | 0.78 |
| 05/21 | 973 | 975 | 973 | 973 | -0.21% | 2,300 | 103億6147万 | -0.61% | 20.35 | 0.78 |
| 05/20 | 974 | 977 | 972 | 975 | -0.2% | 6,400 | 103億8277万 | -0.51% | 20.39 | 0.78 |
| 05/17 | 971 | 978 | 971 | 977 | +0.51% | 8,800 | 104億407万 | -0.31% | 20.44 | 0.78 |
| 05/16 | 981 | 981 | 970 | 972 | -0.31% | 6,900 | 103億5082万 | -0.82% | 20.33 | 0.78 |
| 05/15 | 978 | 980 | 975 | 975 | -0.31% | 3,400 | 103億8277万 | -0.61% | 20.39 | 0.78 |
| 05/14 | 979 | 980 | 974 | 978 | -0.1% | 6,700 | 104億1472万 | -0.31% | 20.46 | 0.79 |
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 | 3,020 8/7 | 636 3/31 | 1,358,200 8/7 | - | - | +45.68% 8/7 | -34.08% 1/16 |
| 2009年 3月期 | 949 5/26 | 395 10/28 | 289,700 5/16 | - | - | +25.57% 5/15 | -29.03% 10/10 |
| 2010年 3月期 | 767 8/5 | 478 4/21 | 62,500 5/14 | - | - | +26.47% 5/28 | -15.88% 11/19 |
| 2011年 3月期 | 672 4/27 | 415 3/15 | 108,700 4/9 | 71億5612万 | 44億1933万 | +15.17% 1/28 | -27.19% 3/15 |
| 2012年 3月期 | 518 4/1 | 395 8/9 | 59,900 2/27 | 55億1618万 | 42億635万 | +11.18% 2/21 | -9.42% 8/9 |
| 2013年 3月期 | 780 3/29 3/14 | 407 6/4 5/31 他3件 | 134,900 3/14 | 83億622万 | 43億3414万 | +46.04% 4/4 | -5% 5/21 |
| 2014年 3月期 | 1,686 7/25 | 620 6/7 | 4,127,600 7/25 | 179億5421万 | 66億238万 | +85.32% 7/25 | -26.35% 2/4 |
| 2015年 3月期 | 1,450 3/13 | 686 5/21 | 11,285,100 3/13 | 154億4105万 | 73億521万 | +64.73% 3/11 | -10.43% 8/6 |
| 2016年 3月期 | 2,620 5/25 | 802 1/21 | 10,325,400 5/19 | 279億38万 | 85億4049万 | +50.22% 5/25 | -20.35% 6/9 |
| 2017年 3月期 | 1,410 2/15 | 777 11/9 | 3,128,300 1/24 | 150億1509万 | 82億7427万 | +33.61% 2/15 | -22.01% 4/12 |
| 2018年 3月期 | 1,243 4/3 | 877 5/18 | 1,283,100 6/23 | 132億3670万 | 93億3917万 | +20.62% 2/1 | -7.57% 3/26 |
| 2019年 3月期 | 1,179 4/4 | 743 12/26 | 181,700 6/15 | 125億5517万 | 79億1220万 | +13.87% 1/25 | -19.06% 12/25 |
| 2020年 3月期 | 1,728 1/27 | 696 3/19 | 9,394,400 1/27 | 184億147万 | 74億1170万 | +27.18% 1/27 | -33.99% 3/13 |
| 2021年 3月期 | 1,541 10/12 | 827 4/3 | 2,273,800 6/18 | 164億1010万 | 88億672万 | +24.86% 8/3 | -20.24% 11/2 |
| 2022年 3月期 | 1,329 4/6 | 905 3/8 | 479,200 8/26 | 141億5252万 | 96億3734万 | +5.87% 9/14 | -13.65% 5/17 |
| 2023年 3月期 | 1,026 2/13 | 860 10/3 | 671,800 9/20 | 109億2587万 | 91億5814万 | +8.11% 4/25 | -5.05% 5/18 |
| 2024年 3月期 | 1,099 4/25 | 949 10/4 | 530,200 8/3 | 117億325万 | 101億590万 | +4.99% 6/27 | -5% 5/26 |
| 最新 | 1,000 2024/10/4 | 2,100 | 106億4900万 | -1.57% 1,016 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -83%（0.17倍）
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- 79%（1.79倍）
- 2000/12/29 vs 1999/12/30
- -51%（0.49倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 180%（2.8倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/10/04 vs 2023/12/29
- 0%（1倍）
- 過去安値
240円（2003/05/02） - 317%（4.17倍）
1,000円（10/4）