株価チャート
株価
9/17
- 前日 (9/13)
- 1,530
- 始値
- 1,531
- 高値
- 1,540
- 安値
- 1,500
- 終値 -0.26%
- 1,526
- 出来高 +21.17%
- 33,200
乖離率
- 株価（5日）
移動平均値 - -0.46%
1,533 - 株価（25日）
移動平均値 - -8.18%
1,662 - 出来高（5日）
移動平均値 - -6.48%
35,500
2024/04/23～2024/09/17
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 | ||||||||||
| 09/17 | 1,531 | 1,540 | 1,500 | 1,526 | -0.26% | 33,200 | 212億1149万 | -8.18% | 6.7 | 0.5 |
| 09/13 | 1,528 | 1,535 | 1,521 | 1,530 | -0.58% | 27,400 | 212億6709万 | -8.16% | 6.72 | 0.5 |
| 09/12 | 1,549 | 1,549 | 1,512 | 1,539 | +1.65% | 46,900 | 213億9220万 | -7.79% | 6.76 | 0.51 |
| 09/11 | 1,553 | 1,553 | 1,501 | 1,514 | -2.7% | 38,600 | 210億4469万 | -9.5% | 6.65 | 0.5 |
| 09/10 | 1,576 | 1,582 | 1,551 | 1,556 | -1.27% | 31,400 | 216億2850万 | -6.83% | 6.83 | 0.51 |
| 09/09 | 1,561 | 1,576 | 1,528 | 1,576 | -0.94% | 42,300 | 219億650万 | -5.12% | 6.92 | 0.52 |
| 09/06 | 1,623 | 1,623 | 1,578 | 1,591 | -1.91% | 33,300 | 221億1500万 | -4.27% | 6.98 | 0.52 |
| 09/05 | 1,622 | 1,655 | 1,610 | 1,622 | -0.55% | 27,600 | 225億4590万 | -2.7% | 7.12 | 0.53 |
| 09/04 | 1,652 | 1,670 | 1,626 | 1,631 | -4.62% | 46,100 | 226億7100万 | -2.57% | 7.16 | 0.54 |
| 09/03 | 1,717 | 1,725 | 1,707 | 1,710 | 0% | 14,700 | 237億6911万 | +1.79% | 7.51 | 0.56 |
| 09/02 | 1,716 | 1,716 | 1,695 | 1,710 | -0.29% | 14,400 | 237億6911万 | +1.6% | 7.51 | 0.56 |
| 08/30 | 1,700 | 1,720 | 1,695 | 1,715 | +1% | 21,300 | 238億3861万 | +1.78% | 7.53 | 0.56 |
| 08/29 | 1,687 | 1,702 | 1,685 | 1,698 | +0.65% | 11,900 | 236億231万 | +0.65% | 7.45 | 0.56 |
| 08/28 | 1,707 | 1,707 | 1,683 | 1,687 | -1.8% | 17,900 | 234億4940万 | -0.18% | 7.41 | 0.55 |
| 08/27 | 1,711 | 1,734 | 1,702 | 1,718 | +0.82% | 19,600 | 238億8031万 | +1.36% | 7.54 | 0.56 |
| 08/26 | 1,697 | 1,721 | 1,691 | 1,704 | -1.05% | 18,400 | 236億8571万 | +0.35% | 7.48 | 0.56 |
| 08/23 | 1,707 | 1,727 | 1,704 | 1,722 | +0.88% | 13,300 | 239億3591万 | +1% | 7.56 | 0.57 |
| 08/22 | 1,722 | 1,745 | 1,694 | 1,707 | -0.76% | 28,900 | 237億2741万 | -0.35% | 7.49 | 0.56 |
| 08/21 | 1,732 | 1,740 | 1,707 | 1,720 | -1.94% | 24,400 | 239億811万 | -0.12% | 7.55 | 0.57 |
| 08/20 | 1,724 | 1,768 | 1,724 | 1,754 | +1.92% | 22,800 | 243億8071万 | +1.27% | 7.7 | 0.58 |
| 08/19 | 1,749 | 1,761 | 1,721 | 1,721 | -3.15% | 44,500 | 239億2201万 | -1.04% | 7.56 | 0.57 |
| 08/16 | 1,755 | 1,777 | 1,744 | 1,777 | +2.95% | 48,900 | 247億41万 | +1.72% | 7.8 | 0.58 |
| 08/15 | 1,701 | 1,747 | 1,681 | 1,726 | +1.53% | 40,500 | 239億9151万 | -1.32% | 7.58 | 0.57 |
| 08/14 | 1,696 | 1,742 | 1,676 | 1,700 | +0.47% | 45,700 | 236億3011万 | -3.02% | 7.46 | 0.56 |
| 08/13 | 1,654 | 1,704 | 1,651 | 1,692 | +3.3% | 42,000 | 235億1890万 | -3.64% | 7.43 | 0.56 |
| 08/09 | 1,646 | 1,681 | 1,597 | 1,638 | +1.99% | 53,100 | 227億6830万 | -6.98% | 7.19 | 0.54 |
| 08/08 | 1,610 | 1,646 | 1,593 | 1,606 | -1.05% | 76,000 | 223億2350万 | -9.27% | 7.05 | 0.53 |
| 08/07 | 1,503 | 1,654 | 1,498 | 1,623 | +11.32% | 99,200 | 225億5980万 | -8.82% | 7.13 | 0.53 |
| 08/06 | 1,415 | 1,488 | 1,400 | 1,458 | +10.04% | 61,100 | 202億6629万 | -18.46% | 6.4 | 0.48 |
| 08/05 | 1,466 | 1,483 | 1,287 | 1,325 | -16.46% | 125,000 | 184億1758万 | -26.51% | 5.82 | 0.44 |
| 08/02 | 1,650 | 1,660 | 1,586 | 1,586 | -7.95% | 65,800 | 220億4550万 | -13% | 6.96 | 0.52 |
| 08/01 | 1,798 | 1,798 | 1,706 | 1,723 | -4.81% | 49,800 | 239億4981万 | -6.05% | 7.56 | 0.57 |
| 07/31 | 1,754 | 1,810 | 1,745 | 1,810 | +2.2% | 21,200 | 251億5911万 | -1.58% | 7.95 | 0.6 |
| 07/30 | 1,770 | 1,781 | 1,770 | 1,771 | -1.17% | 18,900 | 246億1701万 | -3.8% | 7.78 | 0.58 |
| 07/29 | 1,783 | 1,804 | 1,775 | 1,792 | +1.88% | 17,800 | 249億891万 | -2.82% | 7.87 | 0.59 |
| 07/26 | 1,749 | 1,784 | 1,741 | 1,759 | +0.57% | 24,200 | 244億5021万 | -4.82% | 7.72 | 0.58 |
| 07/25 | 1,769 | 1,780 | 1,742 | 1,749 | -1.69% | 55,800 | 243億1121万 | -5.61% | 7.68 | 0.58 |
| 07/24 | 1,799 | 1,812 | 1,769 | 1,779 | -1.44% | 57,500 | 247億2821万 | -4.3% | 7.81 | 0.58 |
| 07/23 | 1,817 | 1,825 | 1,799 | 1,805 | -0.44% | 23,500 | 250億8961万 | -3.11% | 7.92 | 0.59 |
| 07/22 | 1,865 | 1,865 | 1,813 | 1,813 | -3.05% | 31,800 | 252億81万 | -2.74% | 7.96 | 0.6 |
| 07/19 | 1,918 | 1,918 | 1,868 | 1,870 | -3.26% | 41,300 | 259億9312万 | +0.11% | 8.21 | 0.61 |
| 07/18 | 1,924 | 1,955 | 1,923 | 1,933 | +0.62% | 47,700 | 268億6882万 | +3.59% | 8.49 | 0.64 |
| 07/17 | 1,965 | 1,973 | 1,921 | 1,921 | -2.88% | 30,600 | 267億202万 | +3.11% | 8.43 | 0.63 |
| 07/16 | 1,961 | 1,984 | 1,953 | 1,978 | +2.97% | 56,000 | 274億9432万 | +6.23% | 8.68 | 0.65 |
| 07/12 | 1,908 | 1,969 | 1,895 | 1,921 | +0.42% | 71,400 | 267億202万 | +3.56% | 8.43 | 0.63 |
| 07/11 | 1,865 | 1,918 | 1,850 | 1,913 | +4.82% | 81,000 | 265億9082万 | +3.46% | 8.4 | 0.63 |
| 07/10 | 1,903 | 1,903 | 1,815 | 1,825 | +0.11% | 71,000 | 253億6761万 | -0.92% | 8.01 | 0.6 |
| 07/09 | 1,810 | 1,827 | 1,795 | 1,823 | +1.96% | 32,800 | 253億3981万 | -0.82% | 8 | 0.6 |
| 07/08 | 1,814 | 1,840 | 1,788 | 1,788 | -1.65% | 59,700 | 248億5331万 | -2.56% | 7.85 | 0.59 |
| 07/05 | 1,853 | 1,871 | 1,815 | 1,818 | -2.88% | 36,300 | 252億7031万 | -0.76% | 7.98 | 0.6 |
| 07/04 | 1,857 | 1,876 | 1,851 | 1,872 | +1.57% | 26,500 | 260億2092万 | +2.41% | 8.22 | 0.62 |
| 07/03 | 1,834 | 1,852 | 1,833 | 1,843 | +0.66% | 23,700 | 256億1781万 | +1.32% | 8.09 | 0.61 |
| 07/02 | 1,825 | 1,844 | 1,809 | 1,831 | +0.33% | 34,700 | 254億5101万 | +1.05% | 8.04 | 0.6 |
| 07/01 | 1,836 | 1,845 | 1,815 | 1,825 | -0.38% | 33,100 | 253億6761万 | +1.05% | 8.01 | 0.6 |
| 06/28 | 1,852 | 1,855 | 1,815 | 1,832 | -1.51% | 54,100 | 254億6491万 | +1.72% | 8.04 | 0.6 |
| 06/27 | 1,860 | 1,879 | 1,850 | 1,860 | +0.38% | 24,500 | 258億5412万 | +3.51% | 8.17 | 0.61 |
| 06/26 | 1,851 | 1,860 | 1,842 | 1,853 | +0.16% | 21,300 | 257億5682万 | +3.35% | 8.14 | 0.61 |
| 06/25 | 1,871 | 1,871 | 1,840 | 1,850 | -0.43% | 40,600 | 257億1512万 | +3.41% | 8.12 | 0.61 |
| 06/24 | 1,879 | 1,887 | 1,848 | 1,858 | -0.96% | 31,300 | 258億2632万 | +4.03% | 8.16 | 0.61 |
| 06/21 | 1,883 | 1,895 | 1,866 | 1,876 | -0.48% | 48,000 | 260億7652万 | +5.39% | 8.24 | 0.62 |
| 06/20 | 1,904 | 1,916 | 1,873 | 1,885 | -1.05% | 31,000 | 262億162万 | +6.44% | 8.28 | 0.62 |
| 06/19 | 1,882 | 1,908 | 1,873 | 1,905 | +1.44% | 38,700 | 264億7962万 | +8.05% | 8.36 | 0.63 |
| 06/18 | 1,871 | 1,886 | 1,855 | 1,878 | +2.4% | 42,500 | 261億432万 | +6.58% | 8.24 | 0.62 |
| 06/17 | 1,862 | 1,862 | 1,826 | 1,834 | -3.32% | 50,800 | 254億9271万 | +4.03% | 8.05 | 0.6 |
| 06/14 | 1,818 | 1,902 | 1,818 | 1,897 | +4% | 71,800 | 263億6842万 | +7.36% | 8.33 | 0.62 |
| 06/13 | 1,890 | 1,895 | 1,823 | 1,824 | -1.57% | 45,300 | 253億5371万 | +2.99% | 8.01 | 0.6 |
| 06/12 | 1,914 | 1,918 | 1,848 | 1,853 | -3.24% | 72,500 | 257億5682万 | +4.34% | 8.14 | 0.61 |
| 06/11 | 1,880 | 1,938 | 1,880 | 1,915 | +6.39% | 152,200 | 266億1862万 | +7.52% | 8.41 | 0.63 |
| 06/10 | 1,760 | 1,804 | 1,760 | 1,800 | +2.33% | 53,700 | 250億2011万 | +0.84% | 7.9 | 0.59 |
| 06/07 | 1,746 | 1,783 | 1,743 | 1,759 | +1.15% | 58,300 | 244億5021万 | -1.79% | 7.72 | 0.58 |
| 06/06 | 1,730 | 1,745 | 1,730 | 1,739 | +0.87% | 15,800 | 241億7221万 | -3.34% | 7.63 | 0.57 |
| 06/05 | 1,735 | 1,735 | 1,716 | 1,724 | -1.2% | 40,400 | 239億6371万 | -4.7% | 7.57 | 0.57 |
| 06/04 | 1,720 | 1,745 | 1,715 | 1,745 | +1.34% | 26,200 | 242億5561万 | -4.02% | 7.66 | 0.57 |
| 06/03 | 1,700 | 1,755 | 1,700 | 1,722 | +0.82% | 45,500 | 239億3591万 | -5.75% | 7.56 | 0.57 |
| 05/31 | 1,671 | 1,714 | 1,653 | 1,708 | +2.21% | 53,900 | 237億4131万 | -7.02% | 7.5 | 0.56 |
| 05/30 | 1,653 | 1,671 | 1,634 | 1,671 | +0.54% | 44,200 | 232億2700万 | -9.48% | 7.34 | 0.55 |
| 05/29 | 1,670 | 1,691 | 1,652 | 1,662 | -0.89% | 47,900 | 231億190万 | -10.45% | 7.3 | 0.55 |
| 05/28 | 1,703 | 1,723 | 1,677 | 1,677 | -1.53% | 46,500 | 233億1040万 | -10.18% | 7.36 | 0.55 |
| 05/27 | 1,725 | 1,734 | 1,691 | 1,703 | -1.62% | 64,400 | 236億7181万 | -9.32% | 7.48 | 0.56 |
| 05/24 | 1,725 | 1,746 | 1,705 | 1,731 | -0.75% | 39,500 | 240億6101万 | -8.32% | 7.6 | 0.57 |
| 05/23 | 1,768 | 1,773 | 1,721 | 1,744 | -0.97% | 33,000 | 242億4171万 | -8.07% | 7.66 | 0.57 |
| 05/22 | 1,791 | 1,801 | 1,753 | 1,761 | -0.62% | 61,200 | 244億7801万 | -7.7% | 7.73 | 0.58 |
| 05/21 | 1,725 | 1,790 | 1,713 | 1,772 | +3.69% | 87,000 | 246億3091万 | -7.71% | 7.78 | 0.58 |
| 05/20 | 1,652 | 1,725 | 1,652 | 1,709 | +3.58% | 65,600 | 237億5521万 | -11.5% | 7.5 | 0.56 |
| 05/17 | 1,684 | 1,686 | 1,650 | 1,650 | -2.02% | 92,900 | 229億3510万 | -15.21% | 7.24 | 0.54 |
| 05/16 | 1,691 | 1,740 | 1,667 | 1,684 | -10.23% | 174,400 | 234億770万 | -14.21% | 7.39 | 0.55 |
| 05/15 | 1,899 | 1,912 | 1,870 | 1,876 | -2.49% | 121,800 | 260億7652万 | -5.2% | 8.24 | 0.62 |
| 05/14 | 1,939 | 1,939 | 1,888 | 1,924 | -0.67% | 69,800 | 267億4372万 | -3.07% | 8.45 | 0.63 |
| 05/13 | 1,980 | 1,980 | 1,937 | 1,937 | -2.22% | 50,700 | 269億2442万 | -2.71% | 8.5 | 0.64 |
| 05/10 | 1,973 | 1,997 | 1,964 | 1,981 | +0.92% | 29,300 | 275億3602万 | -0.75% | 8.7 | 0.65 |
| 05/09 | 1,977 | 1,980 | 1,942 | 1,963 | -0.81% | 23,800 | 272億8582万 | -1.75% | 8.62 | 0.65 |
| 05/08 | 1,982 | 1,992 | 1,972 | 1,979 | -0.65% | 19,600 | 275億822万 | -1.25% | 8.69 | 0.65 |
| 05/07 | 1,981 | 2,003 | 1,981 | 1,992 | +1.37% | 24,200 | 276億8892万 | -1.04% | 8.75 | 0.65 |
| 05/02 | 1,952 | 1,978 | 1,952 | 1,965 | -0.1% | 20,100 | 273億1362万 | -2.87% | 8.63 | 0.65 |
| 05/01 | 1,963 | 1,967 | 1,935 | 1,967 | -0.61% | 39,100 | 273億4142万 | -3.34% | 8.64 | 0.65 |
| 04/30 | 1,947 | 1,993 | 1,935 | 1,979 | +1.18% | 30,500 | 275億822万 | -3.32% | 8.69 | 0.65 |
| 04/26 | 1,947 | 1,975 | 1,936 | 1,956 | +0.31% | 33,500 | 271億8852万 | -4.96% | 8.59 | 0.64 |
| 04/25 | 1,965 | 1,977 | 1,948 | 1,950 | -1.42% | 35,700 | 271億512万 | -5.75% | 8.56 | 0.64 |
| 04/24 | 1,965 | 1,982 | 1,935 | 1,978 | +1.91% | 24,700 | 274億9432万 | -4.9% | 8.68 | 0.65 |
| 04/23 | 1,946 | 1,967 | 1,920 | 1,941 | +0.62% | 27,000 | 269億8002万 | -7.13% | 8.52 | 0.64 |
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 | 2,510 4/2 | 1,501 1/24 | 72,000 1/23 | - | - | +8.23% 2/21 | -15.93% 1/22 |
| 2009年 3月期 | 1,950 6/25 6/23 他3件 | 750 2/25 | 220,300 12/18 | - | - | +12.94% 11/5 | -36% 10/10 |
| 2010年 3月期 | 1,624 8/11 | 780 4/30 | 94,500 6/4 | - | - | +25.57% 6/12 | -12.07% 11/26 |
| 2011年 3月期 | 1,425 2/18 | 830 3/15 | 217,200 3/10 | 216億6009万 | 126億1605万 | +12.09% 11/8 | -29.28% 3/15 |
| 2012年 3月期 | 1,242 6/14 | 801 11/25 | 121,700 6/10 | 188億7848万 | 121億7525万 | +15.35% 6/14 | -9.87% 10/26 |
| 2013年 3月期 | 995 3/21 | 706 10/15 | 43,300 3/19 | 151億2406万 | 107億3124万 | +10.44% 7/5 | -9.9% 5/15 |
| 2014年 3月期 | 1,101 5/20 | 864 6/7 | 66,600 5/15 | 167億3527万 | 131億3285万 | +13.29% 5/15 | -11.49% 6/14 |
| 2015年 3月期 | 1,909 1/28 | 964 4/11 | 264,500 2/6 | 290億1692万 | 146億5286万 | +18.04% 12/22 | -13.09% 2/10 |
| 2016年 3月期 | 1,670 4/15 | 1,120 2/12 | 200,800 4/15 | 232億1310万 | 155億6807万 | +8.63% 11/9 | -12.92% 1/21 |
| 2017年 3月期 | 1,490 12/13 | 1,196 4/8 | 43,500 6/10 | 207億1109万 | 166億2447万 | +9.37% 6/9 | -9.2% 11/9 |
| 2018年 3月期 | 1,941 2/27 | 1,325 4/14 | 92,600 2/8 | 269億8002万 | 184億1758万 | +8.01% 2/20 | -6.65% 3/23 |
| 2019年 3月期 | 1,870 5/11 | 1,091 12/25 | 67,100 10/30 | 259億9312万 | 151億6497万 | +10.15% 9/25 | -13.37% 12/26 |
| 2020年 3月期 | 1,507 12/20 | 958 3/17 | 64,600 12/10 | 209億4739万 | 133億1626万 | +13.56% 3/27 | -21.36% 3/16 |
| 2021年 3月期 | 1,425 9/28 | 1,053 1/5 | 361,000 3/19 | 198億759万 | 146億3676万 | +10.74% 5/28 | -9.93% 11/30 |
| 2022年 3月期 | 1,299 9/14 | 986 3/9 | 103,000 10/28 | 180億5618万 | 137億546万 | +8.27% 9/14 | -8.74% 11/30 |
| 2023年 3月期 | 1,050 4/5 | 763 1/10 | 107,100 2/6 | 145億9506万 | 106億574万 | +5.76% 2/27 | -6.13% 6/20 |
| 2024年 3月期 | 2,316 2/28 | 831 4/10 | 741,300 8/8 | 321億9255万 | 115億5095万 | +30.3% 8/7 | -9.54% 10/4 |
| 最新 | 1,526 2024/9/17 | 33,200 | 212億1149万 | -8.18% 1,662 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -21%（0.79倍）
- 1987/12/28 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/27 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/27
- 50%（1.5倍）
- 1990/12/27 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/27 vs 1990/12/27
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/27
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/30
- 15%（1.15倍）
- 1994/12/30 vs 1993/12/30
- 40%（1.4倍）
- 1995/12/28 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/27 vs 1995/12/28
- 10%（1.1倍）
- 1997/12/26 vs 1996/12/27
- -47%（0.53倍）
- 1998/12/29 vs 1997/12/26
- -9%（0.91倍）
- 1999/12/29 vs 1998/12/29
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/29
- 28%（1.28倍）
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 81%（1.81倍）
- 2004/12/30 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/30
- 85%（1.85倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 70%（1.7倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 109%（2.09倍）
- 2024/09/17 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
390円（1999/12/28） - 291%（3.91倍）
1,526円（9/17）