株価チャート
株価
9/19
- 前日 (9/18)
- 1,052
- 始値
- 1,058
- 高値
- 1,064
- 安値
- 1,054
- 終値 +0.57%
- 1,058
- 出来高 ±0%
- 6,300
乖離率
- 株価（5日）
移動平均値 - +0.47%
1,053 - 株価（25日）
移動平均値 - -0.56%
1,064 - 出来高（5日）
移動平均値 - -17.32%
7,620
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,058 | 1,064 | 1,054 | 1,058 | +0.57% | 6,300 | 174億4642万 | -0.56% | 11.18 | 0.71 |
| 09/18 | 1,048 | 1,057 | 1,045 | 1,052 | +0.67% | 6,300 | 173億4748万 | -1.13% | 11.11 | 0.7 |
| 09/17 | 1,060 | 1,060 | 1,041 | 1,045 | -0.85% | 12,000 | 172億3205万 | -1.6% | 11.04 | 0.7 |
| 09/13 | 1,050 | 1,054 | 1,046 | 1,054 | -0.19% | 5,200 | 173億8046万 | -0.66% | 11.13 | 0.71 |
| 09/12 | 1,046 | 1,057 | 1,045 | 1,056 | +1.83% | 8,300 | 174億1344万 | -0.47% | 11.16 | 0.71 |
| 09/11 | 1,050 | 1,054 | 1,033 | 1,037 | -1.71% | 14,600 | 171億13万 | -2.17% | 10.96 | 0.69 |
| 09/10 | 1,068 | 1,069 | 1,020 | 1,055 | -0.66% | 19,000 | 173億9695万 | -0.47% | 11.15 | 0.71 |
| 09/09 | 1,044 | 1,069 | 1,029 | 1,062 | +0.76% | 29,500 | 175億1238万 | +0.47% | 11.22 | 0.71 |
| 09/06 | 1,080 | 1,080 | 1,051 | 1,054 | -1.68% | 21,200 | 173億8046万 | -0.38% | 11.13 | 0.71 |
| 09/05 | 1,067 | 1,078 | 1,062 | 1,072 | +0.47% | 10,100 | 176億7728万 | +0.94% | 11.32 | 0.72 |
| 09/04 | 1,076 | 1,080 | 1,060 | 1,067 | -1.48% | 27,400 | 175億9483万 | +0.09% | 11.27 | 0.71 |
| 09/03 | 1,085 | 1,092 | 1,083 | 1,083 | +0.19% | 8,900 | 178億5867万 | +1.31% | 11.44 | 0.72 |
| 09/02 | 1,083 | 1,085 | 1,075 | 1,081 | 0% | 17,400 | 178億2569万 | +0.84% | 11.42 | 0.72 |
| 08/30 | 1,095 | 1,095 | 1,075 | 1,081 | -0.28% | 20,000 | 178億2569万 | +0.56% | 11.42 | 0.72 |
| 08/29 | 1,095 | 1,098 | 1,080 | 1,084 | -1.09% | 7,500 | 178億7516万 | +0.65% | 11.45 | 0.73 |
| 08/28 | 1,085 | 1,100 | 1,082 | 1,096 | +0.92% | 17,200 | 180億7304万 | +1.48% | 11.58 | 0.73 |
| 08/27 | 1,085 | 1,103 | 1,080 | 1,086 | +0.46% | 39,000 | 179億814万 | +0.28% | 11.47 | 0.73 |
| 08/26 | 1,073 | 1,095 | 1,072 | 1,081 | +0.84% | 23,200 | 178億2569万 | -0.46% | 11.42 | 0.72 |
| 08/23 | 1,072 | 1,073 | 1,060 | 1,072 | +1.13% | 13,400 | 176億7728万 | -1.74% | 11.32 | 0.72 |
| 08/22 | 1,060 | 1,061 | 1,050 | 1,060 | -0.09% | 10,700 | 174億7940万 | -3.2% | 11.2 | 0.71 |
| 08/21 | 1,051 | 1,061 | 1,050 | 1,061 | +0.76% | 13,400 | 174億9589万 | -3.72% | 11.21 | 0.71 |
| 08/20 | 1,065 | 1,072 | 1,053 | 1,053 | +0.19% | 31,100 | 173億6397万 | -4.96% | 11.12 | 0.7 |
| 08/19 | 1,062 | 1,065 | 1,051 | 1,051 | -0.66% | 25,000 | 173億3099万 | -5.66% | 11.1 | 0.7 |
| 08/16 | 1,054 | 1,069 | 1,052 | 1,058 | +0.57% | 25,600 | 174億4642万 | -5.54% | 11.18 | 0.71 |
| 08/15 | 1,048 | 1,059 | 1,041 | 1,052 | +1.25% | 23,300 | 173億4748万 | -6.57% | 11.11 | 0.7 |
| 08/14 | 1,030 | 1,039 | 1,026 | 1,039 | +1.86% | 23,300 | 171億3311万 | -8.3% | 10.98 | 0.7 |
| 08/13 | 1,030 | 1,030 | 1,014 | 1,020 | +0.69% | 18,300 | 168億1980万 | -10.53% | 10.78 | 0.68 |
| 08/09 | 1,052 | 1,062 | 998 | 1,013 | -3.25% | 106,300 | 167億437万 | -11.68% | 10.7 | 0.68 |
| 08/08 | 1,030 | 1,058 | 1,027 | 1,047 | +1.65% | 26,700 | 172億6503万 | -9.35% | 11.06 | 0.7 |
| 08/07 | 1,023 | 1,046 | 1,020 | 1,030 | -0.19% | 31,800 | 169億8470万 | -11.36% | 10.88 | 0.69 |
| 08/06 | 1,001 | 1,052 | 1,001 | 1,032 | +3.41% | 52,700 | 170億1768万 | -11.79% | 10.9 | 0.69 |
| 08/05 | 1,046 | 1,050 | 982 | 998 | -8.52% | 139,100 | 164億5702万 | -15.21% | 10.54 | 0.67 |
| 08/02 | 1,095 | 1,100 | 1,065 | 1,091 | -3.96% | 85,500 | 179億9059万 | -8.01% | 11.53 | 0.73 |
| 08/01 | 1,162 | 1,163 | 1,135 | 1,136 | -2.91% | 29,800 | 187億3264万 | -4.62% | 12 | 0.76 |
| 07/31 | 1,156 | 1,170 | 1,152 | 1,170 | +1.21% | 16,700 | 192億9330万 | -2.09% | 12.36 | 0.78 |
| 07/30 | 1,156 | 1,157 | 1,152 | 1,156 | -0.17% | 8,900 | 190億6244万 | -3.43% | 12.21 | 0.77 |
| 07/29 | 1,149 | 1,159 | 1,149 | 1,158 | +0.96% | 9,400 | 190億9542万 | -3.34% | 12.23 | 0.78 |
| 07/26 | 1,155 | 1,161 | 1,146 | 1,147 | +0.35% | 20,900 | 189億1403万 | -4.42% | 12.12 | 0.77 |
| 07/25 | 1,149 | 1,151 | 1,136 | 1,143 | -0.95% | 36,500 | 188億4807万 | -4.91% | 12.07 | 0.77 |
| 07/24 | 1,176 | 1,176 | 1,154 | 1,154 | -1.95% | 55,600 | 190億2946万 | -4.23% | 12.19 | 0.77 |
| 07/23 | 1,167 | 1,178 | 1,167 | 1,177 | +1.2% | 9,900 | 194億873万 | -2.49% | 12.43 | 0.79 |
| 07/22 | 1,185 | 1,185 | 1,161 | 1,163 | -1.77% | 49,400 | 191億7787万 | -3.73% | 12.29 | 0.78 |
| 07/19 | 1,194 | 1,194 | 1,177 | 1,184 | -0.84% | 46,100 | 195億2416万 | -2.07% | 12.51 | 0.79 |
| 07/18 | 1,211 | 1,211 | 1,193 | 1,194 | -1.4% | 36,700 | 196億8906万 | -1.32% | 12.61 | 0.8 |
| 07/17 | 1,215 | 1,222 | 1,210 | 1,211 | -0.16% | 27,200 | 199億6939万 | 0% | 12.79 | 0.81 |
| 07/16 | 1,219 | 1,221 | 1,212 | 1,213 | -0.16% | 22,300 | 200億237万 | +0.17% | 12.81 | 0.81 |
| 07/12 | 1,215 | 1,219 | 1,207 | 1,215 | +0.58% | 40,900 | 200億3535万 | +0.33% | 12.84 | 0.81 |
| 07/11 | 1,212 | 1,214 | 1,205 | 1,208 | -0.17% | 18,300 | 199億1992万 | -0.17% | 12.76 | 0.81 |
| 07/10 | 1,220 | 1,220 | 1,202 | 1,210 | -0.49% | 16,800 | 199億5290万 | -0.08% | 12.78 | 0.81 |
| 07/09 | 1,205 | 1,226 | 1,199 | 1,216 | +0.58% | 30,900 | 200億5184万 | +0.41% | 12.85 | 0.81 |
| 07/08 | 1,197 | 1,210 | 1,196 | 1,209 | +1% | 21,700 | 199億3641万 | -0.17% | 12.77 | 0.81 |
| 07/05 | 1,219 | 1,219 | 1,193 | 1,197 | -1.72% | 49,200 | 197億3853万 | -1.24% | 12.65 | 0.8 |
| 07/04 | 1,224 | 1,227 | 1,218 | 1,218 | -0.65% | 14,300 | 200億8482万 | +0.41% | 12.87 | 0.82 |
| 07/03 | 1,218 | 1,226 | 1,215 | 1,226 | +0.66% | 20,100 | 202億1674万 | +1.16% | 12.95 | 0.82 |
| 07/02 | 1,224 | 1,225 | 1,218 | 1,218 | +0.25% | 14,100 | 200億8482万 | +0.58% | 12.87 | 0.82 |
| 07/01 | 1,223 | 1,231 | 1,215 | 1,215 | -0.25% | 31,400 | 200億3535万 | +0.25% | 12.84 | 0.81 |
| 06/28 | 1,221 | 1,226 | 1,217 | 1,218 | -0.16% | 17,500 | 200億8482万 | +0.41% | 12.87 | 0.82 |
| 06/27 | 1,225 | 1,225 | 1,216 | 1,220 | -0.25% | 15,000 | 201億1780万 | +0.49% | 12.89 | 0.82 |
| 06/26 | 1,222 | 1,226 | 1,212 | 1,223 | +0.25% | 14,400 | 201億6727万 | +0.58% | 12.92 | 0.82 |
| 06/25 | 1,218 | 1,228 | 1,215 | 1,220 | +1.41% | 17,800 | 201億1780万 | +0.33% | 12.89 | 0.82 |
| 06/24 | 1,215 | 1,215 | 1,198 | 1,203 | +0.42% | 31,100 | 198億3747万 | -1.07% | 12.71 | 0.81 |
| 06/21 | 1,199 | 1,205 | 1,190 | 1,198 | -0.08% | 18,700 | 197億5502万 | -1.48% | 12.66 | 0.8 |
| 06/20 | 1,208 | 1,209 | 1,189 | 1,199 | -0.75% | 18,400 | 197億7151万 | -1.48% | 12.67 | 0.8 |
| 06/19 | 1,207 | 1,219 | 1,204 | 1,208 | +0.08% | 19,200 | 199億1992万 | -0.66% | 12.76 | 0.81 |
| 06/18 | 1,199 | 1,222 | 1,199 | 1,207 | +0.75% | 36,200 | 199億343万 | -0.74% | 12.75 | 0.81 |
| 06/17 | 1,207 | 1,207 | 1,191 | 1,198 | -0.75% | 16,000 | 197億5502万 | -1.4% | 12.66 | 0.8 |
| 06/14 | 1,186 | 1,210 | 1,185 | 1,207 | +0.67% | 9,800 | 199億343万 | -0.66% | 12.75 | 0.81 |
| 06/13 | 1,209 | 1,218 | 1,188 | 1,199 | -0.75% | 30,700 | 197億7151万 | -1.15% | 12.67 | 0.8 |
| 06/12 | 1,215 | 1,226 | 1,205 | 1,208 | -0.49% | 9,600 | 199億1992万 | -0.41% | 12.76 | 0.81 |
| 06/11 | 1,219 | 1,232 | 1,214 | 1,214 | -0.08% | 14,000 | 200億1886万 | +0.25% | 12.82 | 0.81 |
| 06/10 | 1,208 | 1,223 | 1,205 | 1,215 | +0.58% | 14,100 | 200億3535万 | +0.41% | 12.84 | 0.81 |
| 06/07 | 1,206 | 1,211 | 1,202 | 1,208 | -0.25% | 11,200 | 199億1992万 | +0.08% | 12.76 | 0.81 |
| 06/06 | 1,235 | 1,239 | 1,208 | 1,211 | -1.62% | 29,100 | 199億6939万 | +0.58% | 12.79 | 0.81 |
| 06/05 | 1,208 | 1,234 | 1,206 | 1,231 | +1.65% | 40,900 | 202億9919万 | +2.33% | 13 | 0.82 |
| 06/04 | 1,211 | 1,222 | 1,211 | 1,211 | -0.74% | 18,900 | 199億6939万 | +0.83% | 12.79 | 0.81 |
| 06/03 | 1,226 | 1,228 | 1,213 | 1,220 | +0.16% | 24,000 | 201億1780万 | +1.75% | 12.89 | 0.82 |
| 05/31 | 1,205 | 1,218 | 1,205 | 1,218 | +1.75% | 11,900 | 200億8482万 | +1.67% | 12.87 | 0.82 |
| 05/30 | 1,196 | 1,218 | 1,179 | 1,197 | -1.8% | 45,600 | 197億3853万 | 0% | 12.65 | 0.8 |
| 05/29 | 1,240 | 1,260 | 1,219 | 1,219 | -1.38% | 58,000 | 201億131万 | +1.92% | 12.88 | 0.82 |
| 05/28 | 1,229 | 1,261 | 1,226 | 1,236 | +0.32% | 53,500 | 203億8164万 | +3.6% | 13.06 | 0.83 |
| 05/27 | 1,260 | 1,263 | 1,225 | 1,232 | -2.22% | 62,200 | 203億1568万 | +3.62% | 13.02 | 0.82 |
| 05/24 | 1,245 | 1,275 | 1,238 | 1,260 | +0.16% | 115,000 | 207億7740万 | +6.24% | 13.31 | 0.84 |
| 05/23 | 1,245 | 1,260 | 1,230 | 1,258 | +2.36% | 114,200 | 207億4442万 | +6.52% | 13.29 | 0.84 |
| 05/22 | 1,218 | 1,234 | 1,210 | 1,229 | +1.57% | 63,100 | 202億6621万 | +4.42% | 12.98 | 0.82 |
| 05/21 | 1,208 | 1,215 | 1,206 | 1,210 | +0.17% | 28,600 | 199億5290万 | +3.15% | 12.78 | 0.81 |
| 05/20 | 1,220 | 1,220 | 1,196 | 1,208 | -1.39% | 78,400 | 199億1992万 | +3.25% | 12.76 | 0.81 |
| 05/17 | 1,180 | 1,250 | 1,172 | 1,225 | +3.99% | 214,200 | 202億25万 | +4.97% | 12.94 | 0.82 |
| 05/16 | 1,191 | 1,192 | 1,173 | 1,178 | -1.01% | 52,500 | 194億2522万 | +1.2% | 12.44 | 0.79 |
| 05/15 | 1,192 | 1,192 | 1,177 | 1,190 | -0.17% | 58,800 | 196億2310万 | +2.41% | 12.57 | 0.8 |
| 05/14 | 1,189 | 1,192 | 1,185 | 1,192 | +0.25% | 20,900 | 196億5608万 | +2.76% | 12.59 | 0.8 |
| 05/13 | 1,182 | 1,197 | 1,178 | 1,189 | +1.02% | 35,500 | 196億661万 | +2.68% | 12.56 | 0.8 |
| 05/10 | 1,189 | 1,189 | 1,177 | 1,177 | -0.08% | 18,400 | 194億873万 | +1.73% | 12.43 | 0.79 |
| 05/09 | 1,185 | 1,187 | 1,168 | 1,178 | +0.26% | 23,900 | 194億2522万 | +1.99% | 12.44 | 0.79 |
| 05/08 | 1,180 | 1,190 | 1,171 | 1,175 | -0.17% | 24,900 | 193億7575万 | +1.73% | 12.41 | 0.79 |
| 05/07 | 1,168 | 1,180 | 1,155 | 1,177 | +2.71% | 44,900 | 194億873万 | +1.9% | 12.43 | 0.79 |
| 05/02 | 1,139 | 1,148 | 1,138 | 1,146 | +0.09% | 25,900 | 188億9754万 | -0.69% | 12.11 | 0.77 |
| 05/01 | 1,166 | 1,166 | 1,143 | 1,145 | -2.72% | 40,500 | 188億8105万 | -0.95% | 12.1 | 0.77 |
| 04/30 | 1,168 | 1,177 | 1,159 | 1,177 | +0.68% | 33,400 | 194億873万 | +1.64% | 12.43 | 0.79 |
| 04/26 | 1,177 | 1,177 | 1,157 | 1,169 | -0.85% | 22,700 | 192億7681万 | +0.86% | 12.35 | 0.78 |
| 04/25 | 1,189 | 1,190 | 1,179 | 1,179 | -1.01% | 19,000 | 194億4171万 | +1.64% | 12.46 | 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 | 838 419 7/23 | 528 264 1/16 | 368,500 737,000 1/22 | - | - | +20.65% 2/15 | -16.88% 8/22 |
| 2009年 3月期 | 924 462 6/16 | 560 280 10/10 280 10/7 | 194,500 389,000 6/12 | - | - | +17.6% 12/1 | -19.8% 10/7 |
| 2010年 3月期 | 1,054 527 8/19 | 780 390 10/5 | 137,500 275,000 5/18 | - | - | +10.38% 5/18 | -16.95% 9/17 |
| 2011年 3月期 | 972 486 5/14 | 522 261 3/15 | 102,500 205,000 5/14 | 142億8840万 | 76億7340万 | +8.1% 1/19 | -27.51% 3/15 |
| 2012年 3月期 | 788 394 6/29 | 562 281 11/24 | 97,000 194,000 3/22 | 115億8360万 | 82億6140万 | +13.54% 6/29 | -9.41% 8/9 |
| 2013年 3月期 | 676 338 4/2 | 534 267 9/19 | 71,000 142,000 1/31 | 99億3720万 | 78億4980万 | +12.6% 1/11 | -7.12% 9/11 |
| 2014年 3月期 | 666 333 12/16 | 560 280 10/8 280 10/2 他2件 | 125,000 250,000 11/11 | 97億9020万 | 82億3200万 | +8.35% 12/13 | -7.79% 2/14 |
| 2015年 3月期 | 980 490 9/2 | 580 290 6/2 290 5/29 他4件 | 4,243,000 8,486,000 9/1 | 161億6020万 | 95億6420万 | +39.56% 9/2 | -9.6% 10/2 |
| 2016年 3月期 | 1,608 804 6/16 | 824 412 8/25 | 700,000 1,400,000 6/8 | 265億1592万 | 135億8776万 | +29.94% 5/26 | -25.57% 8/25 |
| 2017年 3月期 | 1,754 877 3/23 | 1,122 561 8/23 | 345,500 691,000 5/25 | 289億2346万 | 185億178万 | +19.05% 5/23 | -14.61% 6/16 |
| 2018年 3月期 | 2,740 1,370 7/10 | 1,408 704 4/13 | 2,649,000 5,298,000 7/7 | 451億8260万 | 232億1792万 | +32.4% 7/7 | -16.49% 8/24 |
| 2019年 3月期 | 2,310 5/22 5/17 | 1,000 12/25 | 308,400 8/8 | 380億9190万 | 164億9000万 | +13.51% 2/13 | -28.38% 12/25 |
| 2020年 3月期 | 1,537 4/8 | 1,001 3/13 | 451,100 1/30 | 253億4513万 | 165億649万 | +16.67% 10/24 | -20.07% 3/13 |
| 2021年 3月期 | 2,074 6/30 | 1,163 4/2 | 1,886,700 5/21 | 342億26万 | 191億7787万 | +26.47% 6/3 | -8.22% 7/31 |
| 2022年 3月期 | 1,645 4/7 | 1,041 3/9 | 255,000 5/12 | 271億2605万 | 171億6609万 | +4.24% 6/15 | -12.21% 5/14 |
| 2023年 3月期 | 1,255 6/8 | 1,018 12/28 | 167,400 8/23 | 206億9495万 | 167億8682万 | +11.32% 6/8 | -4.86% 8/23 |
| 2024年 3月期 | 1,289 12/4 | 1,033 10/24 | 697,900 12/4 | 212億5561万 | 170億3417万 | +13.17% 12/1 | -5.71% 8/18 |
| 最新 | 1,058 2024/9/19 | 6,300 | 174億4642万 | -0.56% 1,064 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 22%（1.22倍）
- 1985/12/28 vs 1984/12/28
- 12%（1.12倍）
- 1986/12/27 vs 1985/12/28
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/27
- 48%（1.48倍）
- 1988/12/28 vs 1987/12/28
- 6%（1.06倍）
- 1989/12/28 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/28
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/29 vs 1991/12/30
- -37%（0.63倍）
- 1993/12/30 vs 1992/12/29
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/30
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -71%（0.29倍）
- 1998/12/30 vs 1997/12/30
- 16%（1.16倍）
- 1999/12/30 vs 1998/12/30
- 33%（1.33倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- 18%（1.18倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- 78%（1.78倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/09/19 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
200円（2002/09/18） - 429%（5.29倍）
1,058円（9/19）