株価チャート
株価
9/18
- 前日 (9/17)
- 1,011
- 始値
- 1,007
- 高値
- 1,011
- 安値
- 990
- 終値 -2.08%
- 990
- 出来高 -67.35%
- 6,400
乖離率
- 株価（5日）
移動平均値 - -1.79%
1,008 - 株価（25日）
移動平均値 - -3.13%
1,022 - 出来高（5日）
移動平均値 - -32.49%
9,480
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 | 1,007 | 1,011 | 990 | 990 | -2.08% | 6,400 | 108億2807万 | -3.13% | 44.78 | 1.06 |
| 09/17 | 1,018 | 1,018 | 980 | 1,011 | -0.69% | 19,600 | 110億5776万 | -0.88% | 45.73 | 1.08 |
| 09/13 | 1,003 | 1,037 | 1,003 | 1,018 | +0.59% | 2,100 | 111億3432万 | +0.1% | 46.05 | 1.09 |
| 09/12 | 1,007 | 1,027 | 1,001 | 1,012 | +0.5% | 5,800 | 110億6869万 | -0.2% | 45.78 | 1.08 |
| 09/11 | 1,018 | 1,018 | 990 | 1,007 | -1.08% | 13,500 | 110億1401万 | -0.59% | 45.55 | 1.08 |
| 09/10 | 1,011 | 1,019 | 993 | 1,018 | +2.21% | 4,400 | 111億3432万 | +1.09% | 46.05 | 1.09 |
| 09/09 | 992 | 1,002 | 982 | 996 | -1.19% | 2,000 | 108億9369万 | -0.2% | 45.05 | 1.07 |
| 09/06 | 993 | 1,008 | 986 | 1,008 | +1.1% | 11,600 | 110億2494万 | +1.2% | 45.6 | 1.08 |
| 09/05 | 981 | 1,000 | 981 | 997 | +0.3% | 5,300 | 109億463万 | 0% | 45.1 | 1.07 |
| 09/04 | 986 | 998 | 982 | 994 | -1.29% | 5,100 | 108億7182万 | -0.3% | 44.96 | 1.07 |
| 09/03 | 1,020 | 1,020 | 993 | 1,007 | -1.37% | 9,600 | 110億1401万 | +1% | 45.55 | 1.08 |
| 09/02 | 1,033 | 1,038 | 1,000 | 1,021 | -1.16% | 7,500 | 111億6713万 | +2.51% | 46.19 | 1.09 |
| 08/30 | 1,025 | 1,034 | 1,024 | 1,033 | -0.1% | 2,200 | 112億9838万 | +3.92% | 46.73 | 1.11 |
| 08/29 | 1,037 | 1,037 | 1,026 | 1,034 | -0.48% | 2,600 | 113億932万 | +4.23% | 46.77 | 1.11 |
| 08/28 | 1,022 | 1,060 | 1,021 | 1,039 | +1.76% | 13,200 | 113億6400万 | +4.84% | 47 | 1.11 |
| 08/27 | 1,065 | 1,065 | 1,015 | 1,021 | -4.13% | 11,800 | 111億6713万 | +3.13% | 46.19 | 1.09 |
| 08/26 | 1,071 | 1,100 | 1,065 | 1,065 | -0.56% | 12,900 | 116億4838万 | +7.58% | 48.18 | 1.14 |
| 08/23 | 1,047 | 1,084 | 1,037 | 1,071 | +2.29% | 38,600 | 117億1400万 | +8.51% | 48.45 | 1.15 |
| 08/22 | 1,030 | 1,049 | 1,014 | 1,047 | +1.55% | 4,800 | 114億5150万 | +6.29% | 47.36 | 1.12 |
| 08/21 | 1,046 | 1,046 | 1,023 | 1,031 | -1.43% | 4,600 | 112億7650万 | +4.67% | 46.64 | 1.11 |
| 08/20 | 1,050 | 1,050 | 1,016 | 1,046 | -0.38% | 4,300 | 114億4057万 | +6.3% | 47.32 | 1.12 |
| 08/19 | 1,027 | 1,055 | 1,022 | 1,050 | +1.25% | 22,200 | 114億8432万 | +6.82% | 47.5 | 1.13 |
| 08/16 | 1,030 | 1,039 | 1,000 | 1,037 | +0.68% | 23,500 | 113億4213万 | +5.49% | 46.91 | 1.11 |
| 08/15 | 977 | 1,030 | 950 | 1,030 | +5.42% | 36,500 | 112億6557万 | +4.78% | 46.59 | 1.1 |
| 08/14 | 927 | 989 | 926 | 977 | +5.62% | 5,700 | 106億8588万 | -0.81% | 44.19 | 1.05 |
| 08/13 | 946 | 946 | 920 | 925 | -2.22% | 3,700 | 101億1714万 | -6.47% | 41.84 | 0.99 |
| 08/09 | 950 | 970 | 930 | 946 | +0.64% | 8,100 | 103億4682万 | -4.64% | 42.79 | 1.01 |
| 08/08 | 970 | 970 | 925 | 940 | -4.37% | 3,100 | 102億8120万 | -5.43% | 42.52 | 1.01 |
| 08/07 | 858 | 1,000 | 850 | 983 | +13.64% | 38,000 | 107億5151万 | -1.21% | 44.47 | 1.05 |
| 08/06 | 813 | 914 | 802 | 865 | +8.53% | 25,100 | 94億6089万 | -13.07% | 39.13 | 0.93 |
| 08/05 | 872 | 901 | 797 | 797 | -15.84% | 42,400 | 87億1714万 | -20.22% | 36.05 | 0.85 |
| 08/02 | 973 | 987 | 919 | 947 | -6.52% | 49,900 | 103億5776万 | -5.77% | 42.84 | 1.02 |
| 08/01 | 1,000 | 1,013 | 974 | 1,013 | +1.3% | 15,500 | 110億7963万 | +1.1% | 45.82 | 1.09 |
| 07/31 | 988 | 1,000 | 987 | 1,000 | +0.6% | 2,700 | 109億3744万 | +0.5% | 45.24 | 1.07 |
| 07/30 | 1,013 | 1,013 | 988 | 994 | +0.71% | 1,600 | 108億7182万 | +0.51% | 44.96 | 1.07 |
| 07/29 | 978 | 1,000 | 978 | 987 | +0.92% | 5,800 | 107億9526万 | +0.41% | 44.65 | 1.06 |
| 07/26 | 988 | 988 | 970 | 978 | -1.11% | 9,000 | 106億9682万 | +0.2% | 44.24 | 1.05 |
| 07/25 | 980 | 989 | 970 | 989 | -0.4% | 15,300 | 108億1713万 | +1.96% | 44.74 | 1.06 |
| 07/24 | 1,017 | 1,017 | 989 | 993 | -2.55% | 11,400 | 108億6088万 | +3.01% | 44.92 | 1.06 |
| 07/23 | 1,015 | 1,019 | 1,000 | 1,019 | +0.39% | 10,200 | 111億4526万 | +6.26% | 46.09 | 1.09 |
| 07/22 | 1,005 | 1,030 | 1,005 | 1,015 | +1% | 6,300 | 111億151万 | +6.39% | 45.91 | 1.09 |
| 07/19 | 1,018 | 1,018 | 1,003 | 1,005 | -1.28% | 4,400 | 109億9213万 | +5.79% | 45.46 | 1.08 |
| 07/18 | 1,010 | 1,023 | 1,006 | 1,018 | -0.97% | 13,200 | 111億3432万 | +7.61% | 46.05 | 1.09 |
| 07/17 | 1,020 | 1,034 | 1,015 | 1,028 | +0.78% | 9,500 | 112億4369万 | +9.13% | 46.5 | 1.1 |
| 07/16 | 1,028 | 1,028 | 1,008 | 1,020 | -0.78% | 14,800 | 111億5619万 | +8.86% | 46.14 | 1.09 |
| 07/12 | 1,011 | 1,046 | 1,009 | 1,028 | -0.1% | 11,300 | 112億4369万 | +10.18% | 46.5 | 1.1 |
| 07/11 | 1,055 | 1,055 | 1,020 | 1,029 | -2.46% | 10,200 | 112億5463万 | +10.88% | 46.55 | 1.1 |
| 07/10 | 1,075 | 1,075 | 1,050 | 1,055 | -2.76% | 11,900 | 115億3900万 | +14.3% | 47.72 | 1.13 |
| 07/09 | 1,086 | 1,126 | 1,022 | 1,085 | +1.4% | 47,800 | 118億6713万 | +18.32% | 49.08 | 1.16 |
| 07/08 | 997 | 1,098 | 996 | 1,070 | +7.32% | 55,800 | 117億307万 | +17.58% | 48.4 | 1.15 |
| 07/05 | 986 | 997 | 979 | 997 | +1.12% | 13,900 | 109億463万 | +10.41% | 45.1 | 1.07 |
| 07/04 | 990 | 997 | 976 | 986 | +0.61% | 16,400 | 107億8432万 | +9.56% | 44.6 | 1.06 |
| 07/03 | 988 | 995 | 978 | 980 | 0% | 19,200 | 107億1870万 | +9.25% | 44.33 | 1.05 |
| 07/02 | 955 | 980 | 950 | 980 | +1.77% | 20,300 | 107億1870万 | +9.5% | 44.33 | 1.05 |
| 07/01 | 944 | 1,001 | 935 | 963 | +1.16% | 53,100 | 105億3276万 | +7.72% | 43.56 | 1.03 |
| 06/28 | 859 | 990 | 847 | 952 | +11.09% | 67,600 | 104億1245万 | +6.61% | 43.06 | 1.02 |
| 06/27 | 860 | 860 | 841 | 857 | +0.94% | 2,600 | 93億7339万 | -4.14% | 38.77 | 0.92 |
| 06/26 | 848 | 850 | 841 | 849 | -0.12% | 4,600 | 92億8589万 | -5.56% | 38.4 | 0.91 |
| 06/25 | 838 | 859 | 838 | 850 | +1.31% | 6,500 | 92億9683万 | -5.97% | 38.45 | 0.91 |
| 06/24 | 822 | 839 | 821 | 839 | +2.07% | 4,200 | 91億7651万 | -7.7% | 37.95 | 0.9 |
| 06/21 | 823 | 825 | 820 | 822 | -0.12% | 8,800 | 89億9058万 | -10.07% | 37.18 | 0.88 |
| 06/20 | 820 | 840 | 818 | 823 | -0.36% | 29,000 | 90億152万 | -10.45% | 37.23 | 0.88 |
| 06/19 | 879 | 879 | 826 | 826 | -6.03% | 20,500 | 90億3433万 | -10.61% | 37.36 | 0.89 |
| 06/18 | 898 | 898 | 872 | 879 | -2.33% | 12,900 | 96億1401万 | -5.38% | 39.76 | 0.94 |
| 06/17 | 903 | 903 | 900 | 900 | -1.21% | 2,400 | 98億4370万 | -3.43% | 40.71 | 0.96 |
| 06/14 | 905 | 916 | 901 | 911 | +0.66% | 1,200 | 99億6401万 | -2.46% | 41.21 | 0.98 |
| 06/13 | 909 | 910 | 905 | 905 | -0.55% | 4,400 | 98億9839万 | -3.21% | 40.94 | 0.97 |
| 06/12 | 911 | 914 | 910 | 910 | -0.11% | 1,900 | 99億5307万 | -2.99% | 41.16 | 0.98 |
| 06/11 | 912 | 913 | 910 | 911 | -0.44% | 900 | 99億6401万 | -2.98% | 41.21 | 0.98 |
| 06/10 | 901 | 920 | 901 | 915 | +1.55% | 1,800 | 100億776万 | -2.76% | 41.39 | 0.98 |
| 06/07 | 905 | 906 | 901 | 901 | -0.66% | 1,900 | 98億5464万 | -4.45% | 40.76 | 0.97 |
| 06/06 | 901 | 907 | 901 | 907 | +0.67% | 1,300 | 99億2026万 | -4.02% | 41.03 | 0.97 |
| 06/05 | 907 | 927 | 901 | 901 | -0.66% | 4,400 | 98億5464万 | -4.86% | 40.76 | 0.97 |
| 06/04 | 915 | 915 | 906 | 907 | -0.87% | 3,800 | 99億2026万 | -4.43% | 41.03 | 0.97 |
| 06/03 | 922 | 924 | 906 | 915 | -0.76% | 3,100 | 100億776万 | -3.79% | 41.39 | 0.98 |
| 05/31 | 907 | 923 | 907 | 922 | +1.77% | 1,400 | 100億8432万 | -3.15% | 41.71 | 0.99 |
| 05/30 | 930 | 930 | 906 | 906 | -2.69% | 10,600 | 99億932万 | -4.93% | 40.98 | 0.97 |
| 05/29 | 939 | 940 | 917 | 931 | -0.85% | 18,400 | 101億8276万 | -2.51% | 42.11 | 1 |
| 05/28 | 956 | 956 | 936 | 939 | -1.88% | 9,700 | 102億7026万 | -1.68% | 42.48 | 1.01 |
| 05/27 | 959 | 961 | 949 | 957 | -0.42% | 5,400 | 104億6713万 | +0.1% | 43.29 | 1.03 |
| 05/24 | 975 | 975 | 938 | 961 | -1.74% | 13,600 | 105億1088万 | +0.63% | 43.47 | 1.03 |
| 05/23 | 982 | 982 | 951 | 978 | -0.51% | 12,300 | 106億9682万 | +2.52% | 44.24 | 1.05 |
| 05/22 | 970 | 983 | 969 | 983 | +1.34% | 19,500 | 107億5151万 | +3.15% | 44.47 | 1.05 |
| 05/21 | 964 | 970 | 961 | 970 | +0.62% | 23,600 | 106億932万 | +2% | 43.88 | 1.04 |
| 05/20 | 958 | 964 | 940 | 964 | 0% | 21,700 | 105億4370万 | +1.47% | 43.61 | 1.03 |
| 05/17 | 937 | 964 | 937 | 964 | +2.55% | 22,700 | 105億4370万 | +1.58% | 43.61 | 1.03 |
| 05/16 | 959 | 959 | 940 | 940 | -1.05% | 13,000 | 102億8120万 | -0.84% | 42.52 | 1.01 |
| 05/15 | 958 | 960 | 944 | 950 | -0.84% | 6,800 | 103億9057万 | +0.11% | 42.97 | 1.02 |
| 05/14 | 945 | 958 | 945 | 958 | +1.48% | 900 | 104億7807万 | +0.95% | 43.34 | 1.03 |
| 05/13 | 944 | 949 | 944 | 944 | 0% | 12,300 | 103億2495万 | -0.42% | 42.7 | 1.01 |
| 05/10 | 947 | 962 | 942 | 944 | -1.97% | 1,500 | 103億2495万 | -0.42% | 42.7 | 1.01 |
| 05/09 | 950 | 963 | 948 | 963 | +1.37% | 2,500 | 105億3276万 | +1.58% | 43.56 | 1.03 |
| 05/08 | 944 | 950 | 944 | 950 | -1.45% | 700 | 103億9057万 | +0.21% | 42.97 | 1.02 |
| 05/07 | 965 | 965 | 953 | 964 | -0.1% | 1,400 | 105億4370万 | +1.69% | 43.61 | 1.03 |
| 05/02 | 954 | 965 | 954 | 965 | +1.26% | 9,600 | 105億5463万 | +1.79% | 43.65 | 1.03 |
| 05/01 | 954 | 955 | 945 | 953 | +0.32% | 1,900 | 104億2338万 | +0.53% | 43.11 | 1.02 |
| 04/30 | 955 | 955 | 935 | 950 | -0.52% | 6,100 | 103億9057万 | +0.21% | 42.97 | 1.02 |
| 04/26 | 942 | 955 | 942 | 955 | +0.84% | 5,700 | 104億4526万 | +0.74% | 43.2 | 1.02 |
| 04/25 | 950 | 950 | 935 | 947 | -0.32% | 9,900 | 103億5776万 | -0.11% | 42.84 | 1.02 |
| 04/24 | 939 | 950 | 916 | 950 | +1.17% | 16,800 | 103億9057万 | +0.21% | 42.97 | 1.02 |
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 | 409 5/31 | 320 3/31 3/19 | 92,000 5/31 | - | - | +9.73% 1/10 | -8.07% 5/7 |
| 2009年 3月期 | 332 4/8 | 173 3/3 | 21,000 11/10 | - | - | +30.16% 4/17 | -19.58% 10/8 |
| 2010年 3月期 | 275 7/31 | 189 4/9 4/6 他2件 | 68,000 4/17 | - | - | +9.2% 7/30 | -6.51% 10/5 |
| 2011年 3月期 | 251 4/15 | 200 3/16 11/1 他4件 | 39,000 3/29 12/21 | 27億4518万 | 21億8740万 | +7.77% 12/20 | -16.08% 3/15 |
| 2012年 3月期 | 222 4/5 | 182 11/25 11/24 | 73,000 3/19 | 24億2801万 | 19億9053万 | +5.87% 3/22 | -6.22% 11/24 |
| 2013年 3月期 | 315 3/11 | 184 6/4 | 218,000 3/11 | 34億4515万 | 20億1240万 | +23.93% 3/11 | -12.71% 4/4 |
| 2014年 3月期 | 371 5/17 | 229 4/2 | 522,000 5/17 | 40億5762万 | 25億457万 | +19.54% 5/17 | -10.99% 6/7 |
| 2015年 3月期 | 667 3/17 | 294 5/21 | 349,000 3/17 | 72億9527万 | 32億1561万 | +26.28% 3/16 | -6.18% 4/20 |
| 2016年 3月期 | 1,275 10/6 | 504 1/21 | 1,012,000 11/13 | 139億4524万 | 55億1247万 | +45.89% 8/7 | -29.34% 11/19 |
| 2017年 3月期 | 1,317 2/24 | 560 6/24 | 440,000 11/14 | 144億462万 | 61億2497万 | +25.9% 8/25 | -16.31% 6/3 |
| 2018年 3月期 | 2,087 2/1 | 1,001 4/13 | 313,000 11/14 | 228億2645万 | 109億4838万 | +24.95% 7/18 | -15.3% 8/18 |
| 2019年 3月期 | 2,959 10/9 | 1,705 1/22 | 292,800 11/19 | 323億6391万 | 186億4835万 | +39.62% 6/4 | -27.63% 11/15 |
| 2020年 3月期 | 2,186 5/17 | 1,089 3/23 | 118,700 3/31 | 239億926万 | 119億1088万 | +30.94% 11/22 | -30.42% 3/19 |
| 2021年 3月期 | 1,855 6/8 | 1,075 3/5 | 115,400 10/9 | 202億8896万 | 117億5775万 | +14% 11/19 | -17.2% 10/16 |
| 2022年 3月期 | 1,174 9/6 | 722 3/8 | 150,700 8/13 | 128億4056万 | 78億9683万 | +8.44% 9/6 | -11.92% 3/8 |
| 2023年 3月期 | 911 3/10 | 725 12/27 | 528,000 7/26 | 99億6401万 | 79億2965万 | +15.29% 3/10 | -4.76% 4/7 |
| 2024年 3月期 | 1,022 9/5 | 735 7/14 | 506,300 9/5 | 111億7807万 | 80億3902万 | +26.33% 9/5 | -9.02% 5/23 |
| 最新 | 990 2024/9/18 | 6,400 | 108億2807万 | -3.13% 1,022 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/23
- 18%（1.18倍）
- 1985/12/28 vs 1984/12/27
- 36%（1.36倍）
- 1986/12/27 vs 1985/12/28
- 39%（1.39倍）
- 1987/12/28 vs 1986/12/27
- 71%（1.71倍）
- 1988/12/24 vs 1987/12/28
- 23%（1.23倍）
- 1989/12/28 vs 1988/12/24
- -6%（0.94倍）
- 1990/12/25 vs 1989/12/28
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/25
- 19%（1.19倍）
- 1992/12/29 vs 1991/12/30
- 0%（1倍）
- 1993/12/27 vs 1992/12/29
- -12%（0.88倍）
- 1994/12/28 vs 1993/12/27
- -2%（0.98倍）
- 1995/12/29 vs 1994/12/28
- -25%（0.75倍）
- 1996/12/27 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/26 vs 1996/12/27
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/26
- 34%（1.34倍）
- 1999/12/30 vs 1998/12/30
- 33%（1.33倍）
- 2000/12/29 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/27 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/27
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- 66%（1.66倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/09/18 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
173円（2009/03/03） - 472%（5.72倍）
990円（9/18）