株価チャート
株価
9/18
- 前日 (9/17)
- 558
- 始値
- 556
- 高値
- 562
- 安値
- 541
- 終値 -2.87%
- 542
- 出来高 +250.53%
- 33,300
乖離率
- 株価（5日）
移動平均値 - -1.99%
553 - 株価（25日）
移動平均値 - -12.01%
616 - 出来高（5日）
移動平均値 - +69.72%
19,620
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 | 556 | 562 | 541 | 542 | -2.87% | 33,300 | 29億262万 | -12.01% | 9.04 | 0.94 |
| 09/17 | 555 | 564 | 552 | 558 | +0.54% | 9,500 | 29億8830万 | -10% | 9.31 | 0.97 |
| 09/13 | 553 | 566 | 550 | 555 | +0.36% | 18,000 | 29億7224万 | -10.77% | 9.26 | 0.96 |
| 09/12 | 557 | 562 | 552 | 553 | -0.72% | 12,300 | 29億6153万 | -11.24% | 9.23 | 0.96 |
| 09/11 | 568 | 568 | 553 | 557 | -2.79% | 25,000 | 29億8295万 | -10.74% | 9.29 | 0.96 |
| 09/10 | 575 | 575 | 568 | 573 | -0.35% | 7,400 | 30億6863万 | -8.17% | 9.56 | 0.99 |
| 09/09 | 572 | 577 | 571 | 575 | -1.2% | 9,200 | 30億7934万 | -7.85% | 9.59 | 1 |
| 09/06 | 590 | 594 | 582 | 582 | -1.69% | 13,000 | 31億1683万 | -7.18% | 9.71 | 1.01 |
| 09/05 | 592 | 600 | 591 | 592 | -1% | 11,100 | 31億7039万 | -6.33% | 9.88 | 1.02 |
| 09/04 | 620 | 620 | 596 | 598 | -4.01% | 22,300 | 32億252万 | -6.12% | 9.98 | 1.04 |
| 09/03 | 628 | 632 | 622 | 623 | -0.8% | 8,300 | 33億3640万 | -2.96% | 10.39 | 1.08 |
| 09/02 | 640 | 640 | 623 | 628 | -1.88% | 8,200 | 33億6318万 | -2.79% | 10.48 | 1.09 |
| 08/30 | 644 | 644 | 639 | 640 | 0% | 7,500 | 34億2744万 | -1.39% | 10.68 | 1.11 |
| 08/29 | 643 | 648 | 640 | 640 | -1.99% | 5,400 | 34億2744万 | -1.84% | 10.68 | 1.11 |
| 08/28 | 655 | 657 | 650 | 653 | -0.15% | 4,000 | 34億9706万 | -0.31% | 10.89 | 1.13 |
| 08/27 | 666 | 668 | 654 | 654 | -1.06% | 2,100 | 35億242万 | -0.61% | 10.91 | 1.13 |
| 08/26 | 668 | 668 | 659 | 661 | -0.45% | 4,600 | 35億3991万 | 0% | 11.03 | 1.14 |
| 08/23 | 668 | 668 | 658 | 664 | +0.91% | 2,700 | 35億5597万 | 0% | 11.08 | 1.15 |
| 08/22 | 653 | 669 | 653 | 658 | +0.77% | 8,200 | 35億2384万 | -1.5% | 10.98 | 1.14 |
| 08/21 | 647 | 653 | 646 | 653 | +1.24% | 1,300 | 34億9706万 | -2.97% | 10.89 | 1.13 |
| 08/20 | 644 | 650 | 640 | 645 | +0.31% | 7,200 | 34億5422万 | -4.73% | 10.76 | 1.12 |
| 08/19 | 660 | 666 | 642 | 643 | -1.08% | 12,900 | 34億4351万 | -5.72% | 10.73 | 1.11 |
| 08/16 | 668 | 669 | 645 | 650 | -0.46% | 18,300 | 34億8100万 | -5.25% | 10.84 | 1.13 |
| 08/15 | 656 | 656 | 647 | 653 | -0.46% | 3,200 | 34億9706万 | -5.36% | 10.89 | 1.13 |
| 08/14 | 635 | 656 | 628 | 656 | +4.13% | 13,600 | 35億1313万 | -5.61% | 10.94 | 1.14 |
| 08/13 | 610 | 635 | 610 | 630 | +4.65% | 9,000 | 33億7389万 | -10% | 10.51 | 1.09 |
| 08/09 | 599 | 611 | 595 | 602 | +2.21% | 9,700 | 32億2394万 | -14.73% | 10.04 | 1.04 |
| 08/08 | 561 | 595 | 561 | 589 | +3.15% | 8,300 | 31億5432万 | -17.51% | 9.83 | 1.02 |
| 08/07 | 547 | 592 | 547 | 571 | -1.04% | 21,800 | 30億5792万 | -20.91% | 9.53 | 0.99 |
| 08/06 | 551 | 584 | 551 | 577 | +3.41% | 39,900 | 30億9006万 | -21.07% | 9.63 | 1 |
| 08/05 | 605 | 605 | 558 | 558 | -15.2% | 91,000 | 29億8830万 | -24.59% | 9.31 | 0.97 |
| 08/02 | 695 | 695 | 658 | 658 | -6% | 71,300 | 35億2384万 | -12.27% | 10.98 | 1.14 |
| 08/01 | 724 | 724 | 696 | 700 | -2.91% | 20,200 | 37億4877万 | -7.41% | 11.68 | 1.21 |
| 07/31 | 720 | 721 | 714 | 721 | +0.14% | 3,800 | 38億6123万 | -5.26% | 12.03 | 1.25 |
| 07/30 | 722 | 723 | 716 | 720 | +0.42% | 4,300 | 38億5588万 | -5.76% | 12.01 | 1.25 |
| 07/29 | 721 | 722 | 713 | 717 | +0.84% | 5,300 | 38億3981万 | -6.52% | 11.96 | 1.24 |
| 07/26 | 714 | 720 | 709 | 711 | -0.42% | 9,100 | 38億768万 | -7.66% | 11.86 | 1.23 |
| 07/25 | 711 | 726 | 711 | 714 | -0.83% | 16,800 | 38億2374万 | -7.75% | 11.91 | 1.24 |
| 07/24 | 720 | 724 | 714 | 720 | -0.14% | 4,400 | 38億5588万 | -7.22% | 12.01 | 1.25 |
| 07/23 | 718 | 733 | 715 | 721 | -0.28% | 14,700 | 38億6123万 | -7.45% | 12.03 | 1.25 |
| 07/22 | 745 | 749 | 723 | 723 | -3.08% | 15,600 | 38億7194万 | -7.43% | 12.06 | 1.25 |
| 07/19 | 760 | 760 | 743 | 746 | -2.36% | 9,600 | 39億9512万 | -4.85% | 12.45 | 1.29 |
| 07/18 | 765 | 765 | 751 | 764 | -1.29% | 17,600 | 40億9151万 | -2.8% | 12.75 | 1.32 |
| 07/17 | 767 | 783 | 766 | 774 | +1.18% | 16,400 | 41億4507万 | -1.65% | 12.91 | 1.34 |
| 07/16 | 763 | 771 | 757 | 765 | +0.92% | 3,800 | 40億9687万 | -2.92% | 12.76 | 1.32 |
| 07/12 | 744 | 769 | 744 | 758 | +1.88% | 12,200 | 40億5938万 | -3.93% | 12.65 | 1.31 |
| 07/11 | 762 | 770 | 742 | 744 | -2.36% | 27,100 | 39億8441万 | -5.82% | 12.41 | 1.29 |
| 07/10 | 771 | 773 | 762 | 762 | -1.17% | 17,700 | 40億8080万 | -3.54% | 12.71 | 1.32 |
| 07/09 | 777 | 777 | 771 | 771 | -0.77% | 7,000 | 41億2900万 | -2.53% | 12.86 | 1.33 |
| 07/08 | 789 | 789 | 775 | 777 | -1.65% | 8,500 | 41億6113万 | -2.02% | 12.96 | 1.34 |
| 07/05 | 791 | 800 | 783 | 790 | -0.13% | 11,200 | 42億3075万 | -0.5% | 13.18 | 1.37 |
| 07/04 | 797 | 799 | 791 | 791 | -0.75% | 8,200 | 42億3611万 | -0.38% | 13.2 | 1.37 |
| 07/03 | 796 | 801 | 796 | 797 | -0.13% | 4,600 | 42億6824万 | +0.25% | 13.3 | 1.38 |
| 07/02 | 801 | 803 | 793 | 798 | -0.62% | 6,000 | 42億7360万 | +0.25% | 13.31 | 1.38 |
| 07/01 | 808 | 808 | 797 | 803 | -0.62% | 7,600 | 43億37万 | +0.75% | 13.4 | 1.39 |
| 06/28 | 825 | 827 | 802 | 808 | -0.98% | 14,800 | 43億2715万 | +1.13% | 13.48 | 1.38 |
| 06/27 | 807 | 822 | 807 | 816 | +0.37% | 12,800 | 43億6999万 | +1.87% | 13.61 | 1.39 |
| 06/26 | 802 | 817 | 799 | 813 | +1.37% | 14,800 | 43億5393万 | +1.25% | 13.56 | 1.38 |
| 06/25 | 805 | 815 | 793 | 802 | +0.38% | 11,200 | 42億9502万 | -0.5% | 13.38 | 1.37 |
| 06/24 | 799 | 802 | 788 | 799 | +1.01% | 7,100 | 42億7895万 | -1.36% | 13.33 | 1.36 |
| 06/21 | 779 | 803 | 779 | 791 | -0.13% | 14,400 | 42億3611万 | -2.83% | 13.2 | 1.35 |
| 06/20 | 773 | 792 | 773 | 792 | +1.41% | 7,600 | 42億4146万 | -3.06% | 13.21 | 1.35 |
| 06/19 | 780 | 785 | 773 | 781 | 0% | 12,200 | 41億8255万 | -4.76% | 13.03 | 1.33 |
| 06/18 | 788 | 788 | 778 | 781 | -0.51% | 9,100 | 41億8255万 | -5.1% | 13.03 | 1.33 |
| 06/17 | 792 | 792 | 772 | 785 | -0.88% | 9,700 | 42億398万 | -4.96% | 13.1 | 1.34 |
| 06/14 | 779 | 792 | 772 | 792 | +1.02% | 15,700 | 42億4146万 | -5.15% | 13.21 | 1.35 |
| 06/13 | 791 | 791 | 777 | 784 | -1.26% | 21,700 | 41億9862万 | -7% | 13.08 | 1.34 |
| 06/12 | 790 | 802 | 777 | 794 | 0% | 21,600 | 42億5217万 | -6.81% | 13.25 | 1.35 |
| 06/11 | 800 | 807 | 794 | 794 | -0.38% | 13,700 | 42億5217万 | -7.67% | 13.25 | 1.35 |
| 06/10 | 792 | 800 | 780 | 797 | +2.57% | 23,400 | 42億6824万 | -8.18% | 13.3 | 1.36 |
| 06/07 | 763 | 783 | 762 | 777 | +1.44% | 43,500 | 41億6113万 | -11.2% | 12.96 | 1.32 |
| 06/06 | 795 | 795 | 764 | 766 | -2.79% | 24,200 | 41億222万 | -13.25% | 12.78 | 1.3 |
| 06/05 | 810 | 810 | 785 | 788 | -2.23% | 21,400 | 42億2004万 | -11.66% | 13.15 | 1.34 |
| 06/04 | 794 | 815 | 792 | 806 | +1% | 27,500 | 43億1644万 | -10.44% | 13.45 | 1.37 |
| 06/03 | 811 | 818 | 796 | 798 | -0.99% | 30,500 | 42億7360万 | -12.02% | 13.31 | 1.36 |
| 05/31 | 801 | 817 | 801 | 806 | -0.25% | 16,100 | 43億1644万 | -12.01% | 13.45 | 1.37 |
| 05/30 | 799 | 822 | 797 | 808 | -0.49% | 29,100 | 43億2715万 | -12.65% | 13.48 | 1.38 |
| 05/29 | 843 | 843 | 812 | 812 | -3.68% | 37,000 | 43億4857万 | -12.97% | 13.55 | 1.38 |
| 05/28 | 849 | 860 | 839 | 843 | -0.71% | 14,400 | 45億1459万 | -10.32% | 14.06 | 1.44 |
| 05/27 | 860 | 867 | 835 | 849 | -0.12% | 42,500 | 45億4672万 | -10.35% | 14.16 | 1.45 |
| 05/24 | 863 | 874 | 847 | 850 | -2.97% | 38,800 | 45億5208万 | -10.81% | 14.18 | 1.45 |
| 05/23 | 889 | 898 | 866 | 876 | -0.79% | 41,100 | 46億9132万 | -8.65% | 14.61 | 1.49 |
| 05/22 | 905 | 919 | 883 | 883 | -2.21% | 33,000 | 47億2880万 | -8.31% | 14.73 | 1.5 |
| 05/21 | 916 | 935 | 903 | 903 | +0.22% | 50,300 | 48億3591万 | -6.62% | 15.06 | 1.54 |
| 05/20 | 865 | 923 | 865 | 901 | +4.77% | 56,000 | 48億2520万 | -7.21% | 15.03 | 1.53 |
| 05/17 | 848 | 865 | 834 | 860 | +0.47% | 39,800 | 46億563万 | -11.89% | 14.35 | 1.46 |
| 05/16 | 856 | 877 | 842 | 856 | 0% | 39,100 | 45億8421万 | -12.83% | 14.28 | 1.46 |
| 05/15 | 856 | 873 | 854 | 856 | 0% | 58,400 | 45億8421万 | -13.45% | 14.28 | 1.46 |
| 05/14 | 877 | 897 | 842 | 856 | -16.32% | 299,800 | 45億8421万 | -13.8% | 14.28 | 1.46 |
| 05/13 | 1,000 | 1,031 | 988 | 1,023 | +2.51% | 88,600 | 54億7856万 | +2.61% | 17.07 | 1.74 |
| 05/10 | 990 | 1,004 | 972 | 998 | +0.81% | 64,900 | 53億4467万 | +0.3% | 16.65 | 1.7 |
| 05/09 | 1,003 | 1,013 | 972 | 990 | -1.3% | 44,500 | 53億183万 | -0.7% | 16.52 | 1.69 |
| 05/08 | 998 | 1,019 | 992 | 1,003 | +0.5% | 48,900 | 53億7145万 | +0.2% | 16.73 | 1.71 |
| 05/07 | 986 | 1,003 | 983 | 998 | +2.99% | 38,800 | 53億4467万 | -0.8% | 16.65 | 1.7 |
| 05/02 | 974 | 995 | 968 | 969 | -0.92% | 24,700 | 51億8937万 | -4.25% | 16.17 | 1.65 |
| 05/01 | 983 | 989 | 967 | 978 | -1.71% | 45,600 | 52億3757万 | -4.02% | 16.32 | 1.67 |
| 04/30 | 984 | 1,010 | 984 | 995 | +1.74% | 26,700 | 53億2861万 | -3.4% | 16.6 | 1.69 |
| 04/26 | 989 | 996 | 971 | 978 | -0.41% | 38,300 | 52億3757万 | -6.05% | 16.32 | 1.67 |
| 04/25 | 1,017 | 1,018 | 982 | 982 | -3.73% | 64,500 | 52億5899万 | -6.92% | 16.38 | 1.67 |
| 04/24 | 1,029 | 1,044 | 1,003 | 1,020 | -1.26% | 78,000 | 54億6249万 | -4.67% | 17.02 | 1.74 |
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 | 348 7/4 | 150 3/18 | 9,000 7/24 7/4 | - | - | +14.67% 7/4 | -25.75% 1/24 |
| 2009年 3月期 | 250 7/8 | 125 12/18 | 8,400 1/23 | - | - | +27.79% 7/8 | -29.21% 10/16 |
| 2010年 3月期 | 193 6/9 | 107 1/4 | 74,800 6/11 | - | - | +20.12% 4/2 | -15.48% 11/24 |
| 2011年 3月期 | 350 9/29 | 110 8/13 | 1,261,700 12/20 | 15億7675万 | 4億9555万 | +102.4% 10/1 | -22.65% 3/15 |
| 2012年 3月期 | 500 7/1 | 156 5/19 | 2,081,000 6/28 | 22億5250万 | 7億278万 | +102.07% 7/1 | -23.98% 9/27 |
| 2013年 3月期 | 240 4/5 | 156 6/5 | 342,400 11/27 | 10億8120万 | 7億278万 | +13.03% 6/29 | -17.38% 5/15 |
| 2014年 3月期 | 516 1/14 | 172 6/7 4/1 | 1,351,800 10/9 | 23億2478万 | 7億7486万 | +44.71% 5/20 | -30.71% 2/4 |
| 2015年 3月期 | 544 7/1 | 238 4/14 | 3,606,900 3/26 | 24億5093万 | 10億7228万 | +45.75% 2/27 | -19.35% 8/8 |
| 2016年 3月期 | 1,233 7/1 | 325 4/2 | 6,245,900 7/1 | 55億5514万 | 14億6425万 | +111.81% 6/30 | -27.26% 8/24 |
| 2017年 3月期 | 2,279 7/14 | 400 4/8 | 11,308,700 6/9 | 102億6778万 | 18億215万 | +121.47% 6/13 | -28.09% 8/18 |
| 2018年 3月期 | 1,530 8/21 | 806 8/14 | 6,301,200 9/25 | 68億9324万 | 36億3134万 | +38.59% 8/18 | -18.61% 2/7 |
| 2019年 3月期 | 1,560 4/5 | 556 12/25 | 4,298,600 4/5 | 70億2840万 | 29億7759万 | +16.56% 2/28 | -29.4% 12/25 |
| 2020年 3月期 | 1,008 6/3 | 321 3/13 | 526,300 6/3 | 53億9823万 | 17億1908万 | +32.68% 6/3 | -39.49% 3/13 |
| 2021年 3月期 | 1,281 9/30 | 371 4/6 | 2,853,300 9/30 | 68億6025万 | 19億8684万 | +58.96% 9/28 | -19.55% 10/30 |
| 2022年 3月期 | 759 4/6 | 457 3/14 | 595,200 5/25 | 40億6474万 | 24億4741万 | +11.17% 4/4 | -13.74% 12/2 |
| 2023年 3月期 | 571 4/7 | 420 12/28 10/3 他2件 | 219,300 6/23 | 30億5792万 | 22億4926万 | +10.16% 3/8 | -11.26% 5/13 |
| 2024年 3月期 | 2,424 3/8 | 476 5/15 | 2,366,600 3/8 | 129億8146万 | 25億4916万 | +121.77% 3/7 | -26.18% 4/5 |
| 最新 | 542 2024/9/18 | 33,300 | 29億262万 | -12.01% 616 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -80%（0.2倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/29 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/29
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -53%（0.47倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/26 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/26
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 108%（2.08倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- 95%（1.95倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/09/18 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
107円（2010/01/04） - 407%（5.07倍）
542円（9/18）