株価チャート
株価
9/18
- 前日 (9/17)
- 1,792
- 始値
- 1,792
- 高値
- 1,832
- 安値
- 1,777
- 終値 -0.56%
- 1,782
- 出来高 -6.25%
- 7,500
乖離率
- 株価（5日）
移動平均値 - -0.56%
1,792 - 株価（25日）
移動平均値 - -4.19%
1,860 - 出来高（5日）
移動平均値 - -32.68%
11,140
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 | 1,792 | 1,832 | 1,777 | 1,782 | -0.56% | 7,500 | 156億8160万 | -4.19% | 10.05 | 2.27 |
| 09/17 | 1,845 | 1,845 | 1,775 | 1,792 | -1.81% | 8,000 | 157億6960万 | -3.71% | 10.11 | 2.29 |
| 09/13 | 1,813 | 1,847 | 1,800 | 1,825 | +0.77% | 6,200 | 160億6000万 | -1.46% | 10.3 | 2.33 |
| 09/12 | 1,792 | 1,818 | 1,741 | 1,811 | +3.37% | 14,600 | 159億3680万 | -1.52% | 10.22 | 2.31 |
| 09/11 | 1,838 | 1,839 | 1,746 | 1,752 | -4.68% | 19,400 | 154億1760万 | -4.16% | 9.88 | 2.24 |
| 09/10 | 1,869 | 1,870 | 1,829 | 1,838 | -1.71% | 5,000 | 161億7440万 | +1.16% | 10.37 | 2.35 |
| 09/09 | 1,784 | 1,871 | 1,762 | 1,870 | +2.69% | 19,800 | 164億5600万 | +4.18% | 10.55 | 2.39 |
| 09/06 | 1,912 | 1,912 | 1,821 | 1,821 | -4.76% | 21,900 | 160億2480万 | +2.13% | 10.27 | 2.32 |
| 09/05 | 1,881 | 1,958 | 1,872 | 1,912 | -0.47% | 18,600 | 168億2560万 | +7.54% | 10.79 | 2.44 |
| 09/04 | 1,921 | 1,942 | 1,880 | 1,921 | -2.93% | 18,600 | 169億480万 | +8.41% | 10.84 | 2.45 |
| 09/03 | 2,009 | 2,009 | 1,960 | 1,979 | -1.05% | 23,800 | 174億1520万 | +12.12% | 11.16 | 2.53 |
| 09/02 | 1,909 | 2,045 | 1,909 | 2,000 | +4.77% | 70,500 | 176億 | +13.83% | 11.28 | 2.55 |
| 08/30 | 1,833 | 1,925 | 1,833 | 1,909 | +4.2% | 48,000 | 167億9920万 | +9.27% | 10.77 | 2.44 |
| 08/29 | 1,819 | 1,852 | 1,819 | 1,832 | +0.77% | 11,200 | 161億2160万 | +5.29% | 10.34 | 2.34 |
| 08/28 | 1,846 | 1,865 | 1,795 | 1,818 | -2.62% | 25,800 | 159億9840万 | +4.6% | 10.26 | 2.32 |
| 08/27 | 1,876 | 1,876 | 1,861 | 1,867 | -0.48% | 1,500 | 164億2960万 | +7.42% | 10.53 | 2.38 |
| 08/26 | 1,889 | 1,895 | 1,820 | 1,876 | -1% | 19,400 | 165億880万 | +8.06% | 10.58 | 2.39 |
| 08/23 | 1,900 | 1,922 | 1,850 | 1,895 | 0% | 13,200 | 166億7600万 | +9.22% | 10.69 | 2.42 |
| 08/22 | 1,849 | 1,920 | 1,800 | 1,895 | +2.65% | 15,200 | 166億7600万 | +9.22% | 10.69 | 2.42 |
| 08/21 | 1,852 | 1,889 | 1,833 | 1,846 | -1.39% | 8,600 | 162億4480万 | +6.52% | 10.41 | 2.36 |
| 08/20 | 1,834 | 1,903 | 1,830 | 1,872 | +2.24% | 22,300 | 164億7360万 | +7.9% | 10.56 | 2.39 |
| 08/19 | 1,817 | 1,900 | 1,808 | 1,831 | +0.27% | 27,200 | 161億1280万 | +5.47% | 10.33 | 2.34 |
| 08/16 | 1,845 | 1,869 | 1,824 | 1,826 | -0.81% | 16,700 | 160億6880万 | +5.12% | 10.3 | 2.33 |
| 08/15 | 1,874 | 1,890 | 1,831 | 1,841 | -2.02% | 16,900 | 162億80万 | +5.87% | 10.39 | 2.35 |
| 08/14 | 1,820 | 1,915 | 1,797 | 1,879 | +3.24% | 31,600 | 165億3520万 | +7.86% | 10.6 | 2.4 |
| 08/13 | 1,710 | 1,831 | 1,692 | 1,820 | +15.92% | 55,200 | 160億1600万 | +4.54% | 10.27 | 2.32 |
| 08/09 | 1,526 | 1,573 | 1,517 | 1,570 | +4.46% | 21,900 | 138億1600万 | -9.77% | 8.86 | 2 |
| 08/08 | 1,518 | 1,569 | 1,503 | 1,503 | -0.99% | 6,400 | 132億2640万 | -14.11% | 8.48 | 1.92 |
| 08/07 | 1,457 | 1,602 | 1,457 | 1,518 | +2.08% | 13,800 | 133億5840万 | -13.95% | 8.56 | 1.94 |
| 08/06 | 1,404 | 1,531 | 1,403 | 1,487 | +15.54% | 89,000 | 130億8560万 | -16.27% | 8.39 | 1.9 |
| 08/05 | 1,475 | 1,493 | 1,238 | 1,287 | -18.39% | 111,900 | 113億2560万 | -27.94% | 7.26 | 1.64 |
| 08/02 | 1,607 | 1,626 | 1,556 | 1,577 | -6.52% | 60,900 | 138億7760万 | -12.73% | 8.9 | 2.01 |
| 08/01 | 1,764 | 1,764 | 1,652 | 1,687 | -4.37% | 34,100 | 148億4560万 | -7.1% | 9.52 | 2.15 |
| 07/31 | 1,758 | 1,777 | 1,725 | 1,764 | +0.34% | 10,200 | 155億2320万 | -3.13% | 9.95 | 2.25 |
| 07/30 | 1,777 | 1,782 | 1,740 | 1,758 | -1.07% | 9,000 | 154億7040万 | -3.57% | 9.92 | 2.24 |
| 07/29 | 1,779 | 1,811 | 1,765 | 1,777 | +1.54% | 10,500 | 156億3760万 | -2.58% | 10.02 | 2.27 |
| 07/26 | 1,740 | 1,794 | 1,740 | 1,750 | +1.27% | 15,800 | 154億 | -4.06% | 9.87 | 2.23 |
| 07/25 | 1,763 | 1,770 | 1,711 | 1,728 | -2.98% | 30,600 | 152億640万 | -5.37% | 9.75 | 2.21 |
| 07/24 | 1,825 | 1,834 | 1,760 | 1,781 | -1.77% | 8,800 | 156億7280万 | -2.62% | 10.05 | 2.27 |
| 07/23 | 1,830 | 1,848 | 1,812 | 1,813 | -0.93% | 12,900 | 159億5440万 | -1.04% | 10.23 | 2.31 |
| 07/22 | 1,850 | 1,863 | 1,822 | 1,830 | -0.81% | 19,900 | 161億400万 | -0.16% | 10.32 | 2.34 |
| 07/19 | 1,892 | 1,892 | 1,840 | 1,845 | -1.81% | 9,000 | 162億3600万 | +0.6% | 10.41 | 2.36 |
| 07/18 | 1,860 | 1,890 | 1,835 | 1,879 | +0.7% | 20,600 | 165億3520万 | +2.51% | 10.6 | 2.4 |
| 07/17 | 1,908 | 1,910 | 1,866 | 1,866 | -1.69% | 13,900 | 164億2080万 | +1.97% | 10.53 | 2.38 |
| 07/16 | 1,876 | 1,898 | 1,865 | 1,898 | +1.17% | 29,000 | 167億240万 | +3.72% | 10.71 | 2.42 |
| 07/12 | 1,847 | 1,890 | 1,840 | 1,876 | +0.91% | 9,200 | 165億880万 | +2.79% | 10.58 | 2.39 |
| 07/11 | 1,897 | 1,897 | 1,821 | 1,859 | -1.8% | 29,500 | 163億5920万 | +2.09% | 10.49 | 2.37 |
| 07/10 | 1,920 | 1,951 | 1,876 | 1,893 | -0.99% | 46,500 | 166億5840万 | +4.3% | 10.68 | 2.42 |
| 07/09 | 1,837 | 1,920 | 1,824 | 1,912 | +4.2% | 59,500 | 168億2560万 | +5.81% | 10.79 | 2.44 |
| 07/08 | 1,837 | 1,838 | 1,825 | 1,835 | +0.88% | 3,700 | 161億4800万 | +2.06% | 10.35 | 2.34 |
| 07/05 | 1,816 | 1,819 | 1,795 | 1,819 | +0.33% | 4,700 | 160億720万 | +1.62% | 10.26 | 2.32 |
| 07/04 | 1,857 | 1,868 | 1,813 | 1,813 | -2.32% | 23,400 | 159億5440万 | +1.63% | 10.23 | 2.31 |
| 07/03 | 1,796 | 1,877 | 1,792 | 1,856 | +3.11% | 41,400 | 163億3280万 | +4.5% | 10.47 | 2.37 |
| 07/02 | 1,755 | 1,820 | 1,755 | 1,800 | +2.33% | 27,000 | 158億4000万 | +1.81% | 10.15 | 2.3 |
| 07/01 | 1,813 | 1,813 | 1,731 | 1,759 | -2.39% | 34,100 | 154億7920万 | -0.34% | 9.92 | 2.25 |
| 06/28 | 1,800 | 1,820 | 1,800 | 1,802 | +0.39% | 10,400 | 158億5760万 | +2.27% | 10.17 | 2.3 |
| 06/27 | 1,810 | 1,810 | 1,767 | 1,795 | -0.83% | 12,500 | 157億9600万 | +2.16% | 10.13 | 2.29 |
| 06/26 | 1,820 | 1,825 | 1,791 | 1,810 | -0.55% | 7,700 | 159億2800万 | +3.25% | 10.21 | 2.31 |
| 06/25 | 1,782 | 1,822 | 1,782 | 1,820 | +2.19% | 13,800 | 160億1600万 | +4.06% | 10.27 | 2.32 |
| 06/24 | 1,753 | 1,792 | 1,747 | 1,781 | -0.11% | 12,300 | 156億7280万 | +2.3% | 10.05 | 2.27 |
| 06/21 | 1,785 | 1,796 | 1,755 | 1,783 | -0.89% | 22,900 | 156億9040万 | +2.71% | 10.06 | 2.28 |
| 06/20 | 1,798 | 1,858 | 1,776 | 1,799 | -0.44% | 28,500 | 158億3120万 | +4.05% | 10.15 | 2.3 |
| 06/19 | 1,840 | 1,860 | 1,781 | 1,807 | -2.32% | 12,600 | 159億160万 | +5.18% | 10.19 | 2.31 |
| 06/18 | 1,830 | 1,873 | 1,830 | 1,850 | +0.82% | 12,300 | 162億8000万 | +8.25% | 10.44 | 2.36 |
| 06/17 | 1,865 | 1,865 | 1,826 | 1,835 | -1.61% | 17,100 | 161億4800万 | +7.94% | 10.35 | 2.34 |
| 06/14 | 1,810 | 1,868 | 1,805 | 1,865 | +3.04% | 16,700 | 164億1200万 | +10.29% | 10.52 | 2.38 |
| 06/13 | 1,824 | 1,841 | 1,775 | 1,810 | -0.39% | 9,300 | 159億2800万 | +7.93% | 10.21 | 2.31 |
| 06/12 | 1,846 | 1,865 | 1,805 | 1,817 | -1.57% | 16,200 | 159億8960万 | +8.93% | 10.25 | 2.32 |
| 06/11 | 1,793 | 1,879 | 1,782 | 1,846 | +2.9% | 31,800 | 162億4480万 | +11% | 10.41 | 2.36 |
| 06/10 | 1,779 | 1,812 | 1,740 | 1,794 | +1.13% | 27,500 | 157億8720万 | +8.2% | 10.12 | 2.29 |
| 06/07 | 1,692 | 1,777 | 1,692 | 1,774 | +4.05% | 19,200 | 156億1120万 | +7.13% | 10.01 | 2.26 |
| 06/06 | 1,692 | 1,736 | 1,690 | 1,705 | +0.53% | 19,800 | 150億400万 | +2.96% | 9.62 | 2.18 |
| 06/05 | 1,669 | 1,715 | 1,669 | 1,696 | +0.95% | 13,800 | 149億2480万 | +2.17% | 9.57 | 2.17 |
| 06/04 | 1,625 | 1,707 | 1,620 | 1,680 | +2.75% | 37,700 | 147億8400万 | +1.08% | 9.48 | 2.14 |
| 06/03 | 1,668 | 1,668 | 1,626 | 1,635 | -1.98% | 12,300 | 143億8800万 | -1.92% | 9.22 | 2.09 |
| 05/31 | 1,620 | 1,668 | 1,620 | 1,668 | +3.09% | 8,600 | 146億7840万 | -0.3% | 9.41 | 2.13 |
| 05/30 | 1,614 | 1,637 | 1,592 | 1,618 | -2.18% | 30,200 | 142億3840万 | -3.58% | 9.13 | 2.07 |
| 05/29 | 1,710 | 1,727 | 1,646 | 1,654 | -3.56% | 23,100 | 145億5520万 | -1.72% | 9.33 | 2.11 |
| 05/28 | 1,694 | 1,730 | 1,694 | 1,715 | +0.76% | 13,500 | 150億9200万 | +1.72% | 9.68 | 2.19 |
| 05/27 | 1,655 | 1,707 | 1,655 | 1,702 | +2.35% | 12,800 | 149億7760万 | +0.71% | 9.6 | 2.17 |
| 05/24 | 1,668 | 1,687 | 1,651 | 1,663 | -1.42% | 15,800 | 146億3440万 | -1.77% | 9.38 | 2.12 |
| 05/23 | 1,712 | 1,712 | 1,675 | 1,687 | -1.92% | 16,500 | 148億4560万 | -0.65% | 9.52 | 2.15 |
| 05/22 | 1,618 | 1,720 | 1,610 | 1,720 | +5.78% | 39,900 | 151億3600万 | +1% | 9.7 | 2.2 |
| 05/21 | 1,660 | 1,680 | 1,620 | 1,626 | -2.05% | 29,600 | 143億880万 | -4.69% | 9.17 | 2.08 |
| 05/20 | 1,616 | 1,680 | 1,616 | 1,660 | +3.3% | 23,300 | 146億800万 | -3.15% | 9.36 | 2.12 |
| 05/17 | 1,510 | 1,622 | 1,500 | 1,607 | +5.31% | 51,200 | 141億4160万 | -6.68% | 9.07 | 2.05 |
| 05/16 | 1,563 | 1,570 | 1,516 | 1,526 | -3.23% | 66,000 | 134億2880万 | -11.74% | 8.61 | 1.95 |
| 05/15 | 1,627 | 1,632 | 1,542 | 1,577 | -3.37% | 65,100 | 138億7760万 | -9.26% | 8.9 | 2.01 |
| 05/14 | 1,526 | 1,668 | 1,511 | 1,632 | +2.9% | 112,400 | 143億6160万 | -6.31% | 9.21 | 2.08 |
| 05/13 | 1,530 | 1,590 | 1,515 | 1,586 | +3.12% | 67,100 | 139億5680万 | -9.22% | 8.95 | 2.02 |
| 05/10 | 1,556 | 1,575 | 1,453 | 1,538 | -2.04% | 96,600 | 135億3440万 | -12.16% | 8.68 | 1.96 |
| 05/09 | 1,673 | 1,675 | 1,541 | 1,570 | -7.27% | 104,100 | 138億1600万 | -10.69% | 8.86 | 2 |
| 05/08 | 1,722 | 1,735 | 1,673 | 1,693 | -2.42% | 32,100 | 148億9840万 | -4.13% | 9.55 | 2.16 |
| 05/07 | 1,745 | 1,750 | 1,713 | 1,735 | +0.12% | 24,700 | 152億6800万 | -2.14% | 9.79 | 2.21 |
| 05/02 | 1,774 | 1,776 | 1,731 | 1,733 | -2.64% | 15,300 | 152億5040万 | -2.42% | 9.78 | 2.21 |
| 05/01 | 1,793 | 1,798 | 1,762 | 1,780 | -0.78% | 9,900 | 156億6400万 | +0.06% | 10.04 | 2.27 |
| 04/30 | 1,783 | 1,818 | 1,779 | 1,794 | +1.87% | 5,900 | 157億8720万 | +0.62% | 10.12 | 2.29 |
| 04/26 | 1,770 | 1,777 | 1,738 | 1,761 | -1.23% | 7,300 | 154億9680万 | -1.45% | 9.93 | 2.25 |
| 04/25 | 1,778 | 1,787 | 1,764 | 1,783 | -1.16% | 5,900 | 156億9040万 | -0.5% | 10.06 | 2.28 |
| 04/24 | 1,784 | 1,824 | 1,781 | 1,804 | +1.12% | 8,000 | 158億7520万 | +0.56% | 10.18 | 2.3 |
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 | 395 4/3 4/2 | 280 1/22 | 22,000 10/12 | - | - | +19.69% 5/13 | -15.73% 1/22 |
| 2009年 3月期 | 357 5/13 | 200 3/31 3/23 他4件 | 23,000 11/27 | - | - | +15.53% 5/7 | -29.59% 10/10 |
| 2010年 3月期 | 305 8/3 | 200 4/2 4/1 | 26,000 7/8 | - | - | +16.38% 6/12 | -14.47% 11/19 |
| 2011年 3月期 | 295 4/21 | 151 3/15 | 29,300 4/30 | 25億9600万 | 13億2880万 | +7.96% 4/14 | -22.85% 3/15 |
| 2012年 3月期 | 224 3/1 | 186 8/9 | 88,700 9/27 | 19億7120万 | 16億3680万 | +6.08% 9/27 | -8.91% 8/9 |
| 2013年 3月期 | 330 2/6 | 206 10/4 | 111,500 9/25 | 29億400万 | 18億1280万 | +23.38% 1/30 | -7.86% 10/5 |
| 2014年 3月期 | 343 5/14 5/13 | 255 2/4 | 177,400 9/25 | 30億1840万 | 22億4400万 | +16.97% 5/13 | -11.14% 6/6 |
| 2015年 3月期 | 384 3/4 | 278 5/19 | 1,276,900 3/4 | 33億7920万 | 24億4640万 | +23.16% 3/4 | -7.75% 10/2 |
| 2016年 3月期 | 4,280 6/25 | 315 4/1 | 15,681,600 5/26 | 376億6400万 | 27億7200万 | +271.31% 5/26 | -31.24% 7/28 |
| 2017年 3月期 | 791 4/1 | 471 6/24 | 3,688,500 6/2 | 69億6080万 | 41億4480万 | +14.44% 1/24 | -18.7% 6/24 |
| 2018年 3月期 | 1,731 2/2 | 495 4/17 4/14 他2件 | 3,792,700 9/26 | 152億3280万 | 43億5600万 | +29.9% 9/26 | -13.01% 3/26 |
| 2019年 3月期 | 1,685 5/10 | 866 12/25 | 1,091,500 5/15 | 148億2800万 | 76億2080万 | +23.25% 5/9 | -17.08% 10/29 |
| 2020年 3月期 | 1,011 4/11 | 530 3/17 | 214,700 8/2 | 88億9680万 | 46億6400万 | +11.09% 9/11 | -25.72% 3/16 |
| 2021年 3月期 | 768 5/21 | 516 7/31 | 125,900 9/28 | 67億5840万 | 45億4080万 | +16.91% 3/12 | -11.39% 7/6 |
| 2022年 3月期 | 749 9/28 | 602 5/17 5/13 | 161,500 5/18 | 65億9120万 | 52億9760万 | +11.57% 2/7 | -6.79% 1/20 1/19 |
| 2023年 3月期 | 910 3/2 | 621 5/23 | 253,300 3/2 | 80億800万 | 54億6480万 | +16.55% 3/2 | -7.49% 5/23 |
| 2024年 3月期 | 2,000 2/20 | 750 4/10 4/7 他3件 | 415,900 2/14 | 176億 | 66億 | +28.39% 2/20 | -7.49% 8/18 |
| 最新 | 1,782 2024/9/18 | 7,500 | 156億8160万 | -4.19% 1,860 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -46%（0.54倍）
- 2002/12/25 vs 2001/12/27
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/25
- 55%（1.55倍）
- 2004/12/30 vs 2003/12/30
- 53%（1.53倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/28 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/28
- -17%（0.83倍）
- 2008/12/29 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/29
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 278%（3.78倍）
- 2016/12/30 vs 2015/12/30
- -56%（0.44倍）
- 2017/12/29 vs 2016/12/30
- 153%（2.53倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/09/18 vs 2023/12/29
- 37%（1.37倍）
- 過去安値
140円（2002/12/19） - 1173%（12.73倍）
1,782円（9/18）