株価チャート
株価
9/18
- 前日 (9/17)
- 1,149
- 始値
- 1,170
- 高値
- 1,185
- 安値
- 1,129
- 終値 -1.57%
- 1,131
- 出来高 -65.1%
- 32,000
乖離率
- 株価（5日）
移動平均値 - -2.42%
1,159 - 株価（25日）
移動平均値 - -3.99%
1,178 - 出来高（5日）
移動平均値 - -89.75%
312,340
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 | 1,170 | 1,185 | 1,129 | 1,131 | -1.57% | 32,000 | 126億6720万 | -3.99% | 12.06 | 0.66 |
| 09/17 | 1,238 | 1,244 | 1,104 | 1,149 | -4.81% | 91,700 | 128億6880万 | -2.46% | 12.26 | 0.67 |
| 09/13 | 1,200 | 1,235 | 1,165 | 1,207 | -1.07% | 153,500 | 135億1840万 | +2.72% | 12.87 | 0.71 |
| 09/12 | 1,119 | 1,350 | 1,105 | 1,220 | +12.03% | 1,259,000 | 136億6400万 | +4.27% | 13.01 | 0.71 |
| 09/11 | 1,128 | 1,128 | 1,074 | 1,089 | -1.98% | 25,500 | 121億9680万 | -6.36% | 11.62 | 0.64 |
| 09/10 | 1,147 | 1,149 | 1,111 | 1,111 | -1.68% | 14,700 | 124億4320万 | -4.47% | 11.85 | 0.65 |
| 09/09 | 1,101 | 1,134 | 1,094 | 1,130 | -3.25% | 29,800 | 126億5600万 | -2.25% | 12.05 | 0.66 |
| 09/06 | 1,204 | 1,216 | 1,133 | 1,168 | -1.43% | 32,700 | 130億8160万 | +0.95% | 12.46 | 0.68 |
| 09/05 | 1,170 | 1,232 | 1,160 | 1,185 | -0.25% | 38,400 | 132億7200万 | +2.07% | 12.64 | 0.69 |
| 09/04 | 1,211 | 1,245 | 1,182 | 1,188 | -7.69% | 69,400 | 133億560万 | +1.89% | 12.67 | 0.7 |
| 09/03 | 1,240 | 1,290 | 1,223 | 1,287 | +5.32% | 51,700 | 144億1440万 | +9.63% | 13.73 | 0.75 |
| 09/02 | 1,202 | 1,240 | 1,199 | 1,222 | +3.56% | 41,100 | 136億8640万 | +3.74% | 13.03 | 0.72 |
| 08/30 | 1,143 | 1,198 | 1,137 | 1,180 | +3.33% | 23,100 | 132億1600万 | -0.25% | 12.59 | 0.69 |
| 08/29 | 1,175 | 1,175 | 1,141 | 1,142 | -1.47% | 19,400 | 127億9040万 | -4.03% | 12.18 | 0.67 |
| 08/28 | 1,191 | 1,192 | 1,152 | 1,159 | -2.93% | 25,000 | 129億8080万 | -3.42% | 12.36 | 0.68 |
| 08/27 | 1,233 | 1,233 | 1,190 | 1,194 | -1.32% | 42,300 | 133億7280万 | -1.4% | 12.74 | 0.7 |
| 08/26 | 1,185 | 1,221 | 1,179 | 1,210 | +2.28% | 36,300 | 135億5200万 | -0.82% | 12.91 | 0.71 |
| 08/23 | 1,206 | 1,209 | 1,171 | 1,183 | -0.92% | 51,000 | 132億4960万 | -4.06% | 12.62 | 0.69 |
| 08/22 | 1,210 | 1,305 | 1,162 | 1,194 | +1.19% | 237,400 | 133億7280万 | -4.17% | 12.74 | 0.7 |
| 08/21 | 1,201 | 1,213 | 1,144 | 1,180 | -4.14% | 59,400 | 132億1600万 | -6.42% | 12.59 | 0.69 |
| 08/20 | 1,171 | 1,390 | 1,171 | 1,231 | +5.57% | 254,700 | 137億8720万 | -3.53% | 13.13 | 0.72 |
| 08/19 | 1,186 | 1,202 | 1,160 | 1,166 | -2.26% | 9,800 | 130億5920万 | -9.61% | 12.44 | 0.68 |
| 08/16 | 1,225 | 1,256 | 1,150 | 1,193 | -0.25% | 35,800 | 133億6160万 | -8.58% | 12.72 | 0.7 |
| 08/15 | 1,140 | 1,210 | 1,120 | 1,196 | +6.41% | 32,900 | 133億9520万 | -9.26% | 12.76 | 0.7 |
| 08/14 | 1,146 | 1,148 | 1,121 | 1,124 | -1.83% | 11,100 | 125億8880万 | -15.55% | 11.99 | 0.66 |
| 08/13 | 1,071 | 1,199 | 1,071 | 1,145 | +8.02% | 21,000 | 128億2400万 | -14.87% | 12.21 | 0.67 |
| 08/09 | 1,068 | 1,109 | 1,053 | 1,060 | -2.12% | 20,400 | 118億7200万 | -22.12% | 11.31 | 0.62 |
| 08/08 | 1,060 | 1,088 | 1,034 | 1,083 | +2.17% | 15,600 | 121億2960万 | -21.52% | 11.55 | 0.63 |
| 08/07 | 1,055 | 1,111 | 1,044 | 1,060 | -2.21% | 32,700 | 118億7200万 | -24.23% | 11.31 | 0.62 |
| 08/06 | 968 | 1,090 | 968 | 1,084 | +15.2% | 74,400 | 121億4080万 | -23.55% | 11.56 | 0.63 |
| 08/05 | 1,044 | 1,091 | 931 | 941 | -18.88% | 78,700 | 105億3920万 | -34.61% | 10.04 | 0.55 |
| 08/02 | 1,191 | 1,200 | 1,160 | 1,160 | -8.37% | 49,300 | 129億9200万 | -20.87% | 12.37 | 0.68 |
| 08/01 | 1,271 | 1,288 | 1,226 | 1,266 | -2.24% | 33,700 | 141億7920万 | -14.8% | 13.5 | 0.74 |
| 07/31 | 1,271 | 1,298 | 1,248 | 1,295 | -6.9% | 67,100 | 145億400万 | -13.72% | 13.81 | 0.76 |
| 07/30 | 1,400 | 1,410 | 1,352 | 1,391 | -0.29% | 37,900 | 155億7920万 | -8.12% | 14.84 | 0.81 |
| 07/29 | 1,363 | 1,398 | 1,342 | 1,395 | +4.65% | 28,900 | 156億2400万 | -8.34% | 14.88 | 0.82 |
| 07/26 | 1,342 | 1,371 | 1,333 | 1,333 | -1.48% | 36,300 | 149億2960万 | -12.99% | 14.22 | 0.78 |
| 07/25 | 1,353 | 1,384 | 1,344 | 1,353 | -3.22% | 45,600 | 151億5360万 | -12.31% | 14.43 | 0.79 |
| 07/24 | 1,414 | 1,437 | 1,395 | 1,398 | -2.44% | 39,500 | 156億5760万 | -10.21% | 14.91 | 0.82 |
| 07/23 | 1,479 | 1,488 | 1,423 | 1,433 | +0.14% | 36,200 | 160億4960万 | -8.49% | 15.28 | 0.84 |
| 07/22 | 1,498 | 1,498 | 1,431 | 1,431 | -5.73% | 63,700 | 160億2720万 | -9.03% | 15.26 | 0.84 |
| 07/19 | 1,522 | 1,534 | 1,496 | 1,518 | -0.46% | 38,400 | 170億160万 | -4.05% | 16.19 | 0.89 |
| 07/18 | 1,539 | 1,562 | 1,522 | 1,525 | -2.43% | 27,400 | 170億8000万 | -3.85% | 16.27 | 0.89 |
| 07/17 | 1,551 | 1,583 | 1,541 | 1,563 | +0.45% | 45,000 | 175億560万 | -1.88% | 16.67 | 0.92 |
| 07/16 | 1,584 | 1,608 | 1,552 | 1,556 | -1.27% | 44,400 | 174億2720万 | -2.75% | 16.6 | 0.91 |
| 07/12 | 1,544 | 1,578 | 1,544 | 1,576 | +2.01% | 33,800 | 176億5120万 | -1.99% | 16.81 | 0.92 |
| 07/11 | 1,524 | 1,551 | 1,498 | 1,545 | +1.38% | 35,400 | 173億400万 | -4.28% | 16.48 | 0.9 |
| 07/10 | 1,505 | 1,525 | 1,491 | 1,524 | +1.26% | 27,600 | 170億6880万 | -5.98% | 16.25 | 0.89 |
| 07/09 | 1,527 | 1,537 | 1,494 | 1,505 | +0.53% | 27,200 | 168億5600万 | -7.61% | 16.05 | 0.88 |
| 07/08 | 1,545 | 1,545 | 1,448 | 1,497 | -3.11% | 51,100 | 167億6640万 | -9% | 15.97 | 0.88 |
| 07/05 | 1,531 | 1,545 | 1,519 | 1,545 | +1.11% | 37,400 | 173億400万 | -6.93% | 16.48 | 0.9 |
| 07/04 | 1,584 | 1,584 | 1,523 | 1,528 | -1.16% | 29,500 | 171億1360万 | -8.67% | 16.3 | 0.89 |
| 07/03 | 1,540 | 1,547 | 1,516 | 1,546 | -0.32% | 39,700 | 173億1520万 | -8.3% | 16.49 | 0.91 |
| 07/02 | 1,565 | 1,571 | 1,510 | 1,551 | -2.33% | 63,500 | 173億7120万 | -8.66% | 16.54 | 0.91 |
| 07/01 | 1,630 | 1,647 | 1,587 | 1,588 | -1.79% | 48,500 | 177億8560万 | -7.35% | 16.94 | 0.93 |
| 06/28 | 1,644 | 1,655 | 1,608 | 1,617 | -2.71% | 53,700 | 181億1040万 | -6.59% | 17.25 | 0.95 |
| 06/27 | 1,664 | 1,676 | 1,648 | 1,662 | +1.09% | 41,500 | 186億1440万 | -5.03% | 17.73 | 0.97 |
| 06/26 | 1,621 | 1,667 | 1,612 | 1,644 | +1.42% | 44,900 | 184億1280万 | -7.12% | 17.53 | 0.96 |
| 06/25 | 1,610 | 1,625 | 1,575 | 1,621 | +1.06% | 55,900 | 181億5520万 | -9.54% | 17.29 | 0.95 |
| 06/24 | 1,608 | 1,658 | 1,602 | 1,604 | -1.6% | 54,000 | 179億6480万 | -11.77% | 17.11 | 0.94 |
| 06/21 | 1,612 | 1,700 | 1,612 | 1,630 | +0.56% | 72,200 | 182億5600万 | -11.75% | 17.39 | 0.95 |
| 06/20 | 1,685 | 1,732 | 1,603 | 1,621 | -3.8% | 122,900 | 181億5520万 | -13.27% | 17.29 | 0.95 |
| 06/19 | 1,623 | 1,745 | 1,604 | 1,685 | +3% | 163,800 | 188億7200万 | -11.08% | 17.97 | 0.99 |
| 06/18 | 1,611 | 1,642 | 1,598 | 1,636 | +1.18% | 35,200 | 183億2320万 | -15.15% | 17.45 | 0.96 |
| 06/17 | 1,629 | 1,655 | 1,610 | 1,617 | -1.4% | 25,800 | 181億1040万 | -17.79% | 17.25 | 0.95 |
| 06/14 | 1,617 | 1,690 | 1,616 | 1,640 | +0.37% | 53,200 | 183億6800万 | -18.49% | 17.49 | 0.96 |
| 06/13 | 1,684 | 1,700 | 1,627 | 1,634 | -3.48% | 44,800 | 183億80万 | -20.33% | 17.43 | 0.96 |
| 06/12 | 1,706 | 1,735 | 1,673 | 1,693 | -3.04% | 68,700 | 189億6160万 | -19.15% | 18.06 | 0.99 |
| 06/11 | 1,744 | 1,775 | 1,727 | 1,746 | +0.06% | 53,900 | 195億5520万 | -18.33% | 18.62 | 1.02 |
| 06/10 | 1,713 | 1,787 | 1,713 | 1,745 | +1.04% | 52,800 | 195億4400万 | -19.81% | 18.61 | 1.02 |
| 06/07 | 1,695 | 1,752 | 1,687 | 1,727 | +0.94% | 45,400 | 193億4240万 | -22% | 18.42 | 1.01 |
| 06/06 | 1,742 | 1,759 | 1,687 | 1,711 | -1.78% | 87,400 | 191億6320万 | -23.92% | 18.25 | 1 |
| 06/05 | 1,870 | 1,870 | 1,731 | 1,742 | -7.68% | 172,000 | 195億1040万 | -23.6% | 18.58 | 1.02 |
| 06/04 | 1,875 | 1,952 | 1,875 | 1,887 | -0.26% | 116,000 | 211億3440万 | -18.28% | 20.13 | 1.1 |
| 06/03 | 1,919 | 2,134 | 1,858 | 1,892 | +1.83% | 555,400 | 211億9040万 | -19.11% | 20.18 | 1.11 |
| 05/31 | 1,804 | 1,874 | 1,802 | 1,858 | +0.76% | 77,100 | 208億960万 | -21.74% | 19.82 | 1.09 |
| 05/30 | 1,824 | 2,000 | 1,807 | 1,844 | +0.05% | 197,200 | 206億5280万 | -23.68% | 19.67 | 1.08 |
| 05/29 | 1,933 | 1,949 | 1,835 | 1,843 | -6.21% | 115,800 | 206億4160万 | -24.93% | 19.66 | 1.08 |
| 05/28 | 1,992 | 2,032 | 1,952 | 1,965 | -2.53% | 68,400 | 220億800万 | -21.08% | 20.96 | 1.15 |
| 05/27 | 2,037 | 2,056 | 1,961 | 2,016 | -2.84% | 129,200 | 225億7920万 | -19.71% | 21.5 | 1.18 |
| 05/24 | 2,140 | 2,163 | 2,071 | 2,075 | -4.82% | 75,900 | 232億4000万 | -18.18% | 22.13 | 1.21 |
| 05/23 | 2,337 | 2,337 | 2,150 | 2,180 | -0.32% | 106,100 | 244億1600万 | -15.18% | 23.25 | 1.28 |
| 05/22 | 2,251 | 2,262 | 2,156 | 2,187 | -4.12% | 104,200 | 244億9440万 | -15.27% | 23.33 | 1.28 |
| 05/21 | 2,379 | 2,447 | 2,233 | 2,281 | -1.26% | 248,100 | 255億4720万 | -11.52% | 24.33 | 1.34 |
| 05/20 | 2,137 | 2,617 | 2,130 | 2,310 | +5.91% | 1,320,200 | 258億7200万 | -10.15% | 24.64 | 1.35 |
| 05/17 | 2,216 | 2,233 | 2,120 | 2,181 | -4.51% | 124,100 | 244億2720万 | -14.34% | 23.26 | 1.28 |
| 05/16 | 2,450 | 2,451 | 2,232 | 2,284 | -9.29% | 198,500 | 255億8080万 | -9.18% | 24.36 | 1.34 |
| 05/15 | 2,515 | 2,576 | 2,466 | 2,518 | -2.97% | 127,700 | 282億160万 | +1.53% | 26.86 | 1.47 |
| 05/14 | 2,453 | 2,705 | 2,452 | 2,595 | -5.74% | 220,800 | 290億6400万 | +6.4% | 27.68 | 1.52 |
| 05/13 | 2,700 | 2,753 | 2,636 | 2,753 | +5.2% | 132,100 | 308億3360万 | +14.76% | 29.36 | 1.61 |
| 05/10 | 2,738 | 2,742 | 2,582 | 2,617 | -2.64% | 91,800 | 293億1040万 | +10.75% | 27.91 | 1.53 |
| 05/09 | 2,785 | 2,785 | 2,636 | 2,688 | -4.51% | 180,100 | 301億560万 | +14.68% | 28.67 | 1.57 |
| 05/08 | 2,800 | 2,981 | 2,742 | 2,815 | +4.57% | 546,000 | 315億2800万 | +22.07% | 30.02 | 1.65 |
| 05/07 | 2,760 | 2,800 | 2,687 | 2,692 | +0.52% | 123,700 | 301億5040万 | +19.54% | 28.71 | 1.58 |
| 05/02 | 2,750 | 2,798 | 2,655 | 2,678 | +2.76% | 223,800 | 299億9360万 | +22.28% | 28.56 | 1.57 |
| 05/01 | 2,462 | 2,850 | 2,425 | 2,606 | +4.66% | 469,700 | 291億8720万 | +22.75% | 27.8 | 1.53 |
| 04/30 | 2,434 | 2,551 | 2,431 | 2,490 | +0.36% | 125,100 | 278億8800万 | +21.05% | 26.56 | 1.46 |
| 04/26 | 2,510 | 2,550 | 2,410 | 2,481 | -5.84% | 174,500 | 277億8720万 | +24.3% | 26.46 | 1.45 |
| 04/25 | 2,670 | 2,731 | 2,580 | 2,635 | -4.36% | 125,000 | 295億1200万 | +36.11% | 28.1 | 1.54 |
| 04/24 | 2,887 | 2,990 | 2,651 | 2,755 | -5.33% | 383,100 | 308億5600万 | +47.41% | 29.38 | 1.61 |
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 | 702 4/17 | 503 1/28 | 25,600 6/7 | - | - | +12.87% 2/29 | -11.62% 1/16 |
| 2009年 3月期 | 640 7/2 | 489 10/9 | 14,800 12/16 | - | - | +11% 7/2 | -13.68% 10/9 |
| 2010年 3月期 | 640 8/27 | 527 12/9 | 12,400 12/14 | - | - | +8.23% 8/27 | -8.91% 12/9 |
| 2011年 3月期 | 650 1/27 | 490 3/15 | 13,200 12/14 | 72億8000万 | 54億8800万 | +7.02% 12/7 | -17.3% 3/15 |
| 2012年 3月期 | 684 6/28 | 570 8/11 | 11,500 12/13 | 76億6080万 | 63億8400万 | +6.06% 12/15 | -9.24% 8/10 |
| 2013年 3月期 | 660 12/12 | 575 9/7 | 14,500 12/12 | 73億9200万 | 64億4000万 | +6.7% 12/12 | -6.41% 8/3 |
| 2014年 3月期 | 690 1/28 | 592 4/16 4/12 | 11,300 7/2 | 77億2800万 | 66億3040万 | +4.78% 9/30 | -3.73% 7/16 |
| 2015年 3月期 | 730 1/16 1/14 他5件 | 620 5/13 4/11 他3件 | 10,500 4/30 | 81億7600万 | 69億4400万 | +5.35% 11/7 | -4.8% 2/12 |
| 2016年 3月期 | 727 7/2 | 600 2/18 | 38,700 7/1 | 81億4240万 | 67億2000万 | +4.56% 7/2 | -6.59% 2/18 |
| 2017年 3月期 | 700 12/15 | 590 6/27 | 13,400 6/3 | 78億4000万 | 66億800万 | +6.94% 12/14 | -3.41% 6/24 |
| 2018年 3月期 | 749 1/29 | 619 4/11 | 15,600 8/9 | 83億8880万 | 69億3280万 | +6.35% 10/25 | -3.79% 8/10 |
| 2019年 3月期 | 1,068 10/17 | 697 4/16 | 72,200 5/23 | 119億6160万 | 78億640万 | +13.33% 8/28 | -18.44% 12/25 |
| 2020年 3月期 | 1,083 10/24 | 655 3/17 | 119,900 10/24 | 121億2960万 | 73億3600万 | +21.46% 10/23 | -19.87% 3/13 |
| 2021年 3月期 | 999 12/14 | 757 4/3 | 21,900 10/23 | 111億8880万 | 84億7840万 | +5.57% 12/14 | -6.01% 7/10 |
| 2022年 3月期 | 1,130 12/14 | 760 3/10 | 52,300 12/14 | 126億5600万 | 85億1200万 | +13.98% 12/13 | -4.06% 5/13 |
| 2023年 3月期 | 964 10/21 | 756 5/24 | 69,300 10/21 | 107億9680万 | 84億6720万 | +9.05% 12/13 | -4.56% 12/29 |
| 2024年 3月期 | 1,448 3/29 | 805 5/12 | 153,000 3/28 | 162億1760万 | 90億1600万 | +104.05% 4/16 | -1.73% 12/28 12/21 |
| 最新 | 1,131 2024/9/18 | 32,000 | 126億6720万 | -3.99% 1,178 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/27
- -32%（0.68倍）
- 2003/12/29 vs 2002/12/27
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/29
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/29 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/29 vs 2009/12/29
- 8%（1.08倍）
- 2011/12/27 vs 2010/12/29
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/27
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/29 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/29
- 13%（1.13倍）
- 2024/09/18 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
489円（2008/10/09） - 131%（2.31倍）
1,131円（9/18）