株価チャート
株価
9/17
- 前日 (9/13)
- 1,800
- 始値
- 1,798
- 高値
- 1,798
- 安値
- 1,798
- 終値 -0.11%
- 1,798
- 出来高 +500%
- 600
乖離率
- 株価（5日）
移動平均値 - +0.73%
1,785 - 株価（25日）
移動平均値 - -1.1%
1,818 - 出来高（5日）
移動平均値 - +36.36%
440
2024/04/11～2024/09/17
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 | 1,798 | 1,798 | 1,798 | 1,798 | -0.11% | 600 | 23億1258万 | -1.1% | 7.86 | 0.59 |
| 09/13 | 1,800 | 1,800 | 1,800 | 1,800 | +1.29% | 100 | 23億1515万 | -0.77% | 7.87 | 0.59 |
| 09/12 | 1,770 | 1,777 | 1,765 | 1,777 | -0.06% | 800 | 22億8557万 | -1.71% | 7.77 | 0.58 |
| 09/11 | 1,775 | 1,778 | 1,775 | 1,778 | +0.45% | 200 | 22億8686万 | -1.39% | 7.77 | 0.58 |
| 09/10 | 1,768 | 1,770 | 1,768 | 1,770 | -2.1% | 500 | 22億7657万 | -1.5% | 7.74 | 0.58 |
| 09/09 | 1,808 | 1,808 | 1,778 | 1,808 | +0.44% | 700 | 23億2544万 | +0.89% | 7.9 | 0.59 |
| 09/06 | 1,800 | 1,800 | 1,799 | 1,800 | +0.11% | 300 | 23億1515万 | +0.33% | 7.87 | 0.59 |
| 09/05 | 1,810 | 1,810 | 1,779 | 1,798 | +1.58% | 400 | 23億1258万 | +0.06% | 7.86 | 0.59 |
| 09/04 | 1,781 | 1,781 | 1,770 | 1,770 | -0.73% | 1,800 | 22億7657万 | -1.67% | 7.74 | 0.58 |
| 09/03 | 1,800 | 1,839 | 1,783 | 1,783 | -0.94% | 900 | 22億9329万 | -1.16% | 7.79 | 0.58 |
| 09/02 | 1,805 | 1,831 | 1,800 | 1,800 | -2.17% | 2,000 | 23億1515万 | -0.44% | 7.87 | 0.59 |
| 08/30 | 1,847 | 1,847 | 1,840 | 1,840 | -0.54% | 2,000 | 23億6660万 | +1.6% | 8.04 | 0.6 |
| 08/29 | 1,870 | 1,870 | 1,850 | 1,850 | -2.22% | 1,100 | 23億7946万 | +2.04% | 8.09 | 0.6 |
| 08/28 | 1,932 | 1,932 | 1,852 | 1,892 | -0.42% | 3,100 | 24億3348万 | +4.3% | 8.27 | 0.62 |
| 08/27 | 1,927 | 1,937 | 1,895 | 1,900 | -2.26% | 2,700 | 24億4377万 | +4.74% | 8.31 | 0.62 |
| 08/26 | 1,880 | 2,030 | 1,880 | 1,944 | +5.02% | 10,700 | 25億37万 | +7.23% | 8.5 | 0.63 |
| 08/23 | 1,875 | 1,875 | 1,848 | 1,851 | -0.48% | 1,900 | 23億8075万 | +2.21% | 8.09 | 0.6 |
| 08/22 | 1,863 | 1,910 | 1,848 | 1,860 | +2.03% | 4,900 | 23億9233万 | +2.65% | 8.13 | 0.61 |
| 08/21 | 1,822 | 1,823 | 1,821 | 1,823 | +0.33% | 400 | 23億4474万 | +0.55% | 7.97 | 0.6 |
| 08/20 | 1,849 | 1,849 | 1,816 | 1,817 | -1.62% | 400 | 23億3702万 | +0.11% | 7.94 | 0.59 |
| 08/19 | 1,844 | 1,847 | 1,836 | 1,847 | +1.54% | 600 | 23億7560万 | +1.65% | 8.07 | 0.6 |
| 08/16 | 1,840 | 1,840 | 1,791 | 1,819 | -1.14% | 1,800 | 23億3959万 | +0.06% | 7.95 | 0.59 |
| 08/15 | 1,751 | 1,840 | 1,751 | 1,840 | +5.32% | 3,100 | 23億6660万 | +1.1% | 8.04 | 0.6 |
| 08/14 | 1,750 | 1,780 | 1,747 | 1,747 | -0.17% | 600 | 22億4698万 | -4.06% | 7.64 | 0.57 |
| 08/13 | 1,680 | 1,750 | 1,680 | 1,750 | +4.48% | 700 | 22億5084万 | -4.16% | 7.65 | 0.57 |
| 08/09 | 1,751 | 1,768 | 1,671 | 1,675 | +0.9% | 1,300 | 21億5438万 | -8.47% | 7.32 | 0.55 |
| 08/08 | 1,710 | 1,710 | 1,660 | 1,660 | +0.42% | 800 | 21億3509万 | -9.68% | 7.26 | 0.54 |
| 08/07 | 1,650 | 1,653 | 1,650 | 1,653 | +1.66% | 500 | 21億2608万 | -10.5% | 7.23 | 0.54 |
| 08/06 | 1,688 | 1,701 | 1,580 | 1,626 | -1.45% | 11,400 | 20億9135万 | -12.35% | 7.11 | 0.53 |
| 08/05 | 1,845 | 1,845 | 1,650 | 1,650 | -10.91% | 5,100 | 21億2222万 | -11.48% | 7.21 | 0.54 |
| 08/02 | 1,871 | 1,871 | 1,852 | 1,852 | -1.12% | 2,300 | 23億8204万 | -1.12% | 8.1 | 0.6 |
| 07/31 | 1,873 | 1,873 | 1,873 | 1,873 | +0.05% | 100 | 24億905万 | -0.05% | 8.19 | 0.61 |
| 07/30 | 1,872 | 1,872 | 1,872 | 1,872 | 0% | 100 | 24億776万 | -0.05% | 8.18 | 0.61 |
| 07/29 | 1,880 | 1,880 | 1,871 | 1,872 | -0.43% | 600 | 24億776万 | -0.05% | 8.18 | 0.61 |
| 07/25 | 1,880 | 1,880 | 1,877 | 1,880 | +0.05% | 1,100 | 24億1805万 | +0.37% | 8.22 | 0.61 |
| 07/24 | 1,882 | 1,882 | 1,879 | 1,879 | -0.53% | 300 | 24億1676万 | +0.32% | 8.21 | 0.61 |
| 07/19 | 1,889 | 1,889 | 1,889 | 1,889 | +0.96% | 400 | 24億2962万 | +0.91% | 8.26 | 0.62 |
| 07/18 | 1,885 | 1,885 | 1,871 | 1,871 | -1.06% | 400 | 24億647万 | 0% | 8.18 | 0.61 |
| 07/17 | 1,891 | 1,891 | 1,891 | 1,891 | +0.16% | 400 | 24億3220万 | +1.07% | 8.27 | 0.62 |
| 07/16 | 1,881 | 1,889 | 1,881 | 1,888 | 0% | 2,800 | 24億2834万 | +0.96% | 8.25 | 0.62 |
| 07/12 | 1,878 | 1,888 | 1,876 | 1,888 | +0.21% | 800 | 24億2834万 | +1.02% | 8.25 | 0.62 |
| 07/11 | 1,884 | 1,884 | 1,884 | 1,884 | +0.43% | 400 | 24億2319万 | +0.86% | 8.24 | 0.62 |
| 07/10 | 1,872 | 1,885 | 1,872 | 1,876 | +0.32% | 600 | 24億1290万 | +0.48% | 8.2 | 0.61 |
| 07/09 | 1,867 | 1,870 | 1,867 | 1,870 | +0.05% | 800 | 24億519万 | +0.16% | 8.17 | 0.61 |
| 07/08 | 1,870 | 1,870 | 1,869 | 1,869 | 0% | 800 | 24億390万 | +0.11% | 8.17 | 0.61 |
| 07/05 | 1,866 | 1,869 | 1,866 | 1,869 | +0.21% | 700 | 24億390万 | +0.11% | 8.17 | 0.61 |
| 07/04 | 1,866 | 1,866 | 1,865 | 1,865 | -0.11% | 1,200 | 23億9876万 | -0.05% | 8.15 | 0.61 |
| 07/03 | 1,870 | 1,870 | 1,867 | 1,867 | -0.16% | 300 | 24億133万 | +0.05% | 8.16 | 0.61 |
| 07/02 | 1,870 | 1,870 | 1,870 | 1,870 | +0.27% | 200 | 24億519万 | +0.21% | 8.17 | 0.61 |
| 07/01 | 1,868 | 1,868 | 1,865 | 1,865 | -0.32% | 900 | 23億9876万 | -0.05% | 8.15 | 0.61 |
| 06/28 | 1,873 | 1,881 | 1,871 | 1,871 | -0.11% | 1,100 | 24億647万 | +0.27% | 8.18 | 0.61 |
| 06/26 | 1,873 | 1,873 | 1,873 | 1,873 | +0.48% | 200 | 24億905万 | +0.38% | 8.19 | 0.61 |
| 06/25 | 1,874 | 1,874 | 1,864 | 1,864 | 0% | 700 | 23億9747万 | -0.11% | 8.15 | 0.61 |
| 06/24 | 1,863 | 1,864 | 1,863 | 1,864 | -0.21% | 200 | 23億9747万 | -0.11% | 8.15 | 0.61 |
| 06/21 | 1,868 | 1,868 | 1,868 | 1,868 | +0.32% | 100 | 24億261万 | +0.05% | 8.17 | 0.61 |
| 06/20 | 1,861 | 1,862 | 1,861 | 1,862 | +0.05% | 200 | 23億9490万 | -0.27% | 8.14 | 0.61 |
| 06/19 | 1,861 | 1,861 | 1,861 | 1,861 | 0% | 100 | 23億9361万 | -0.37% | 8.14 | 0.61 |
| 06/17 | 1,880 | 1,880 | 1,861 | 1,861 | -0.85% | 1,500 | 23億9361万 | -0.37% | 8.14 | 0.61 |
| 06/14 | 1,861 | 1,877 | 1,861 | 1,877 | -0.05% | 700 | 24億1419万 | +0.43% | 8.21 | 0.61 |
| 06/13 | 1,868 | 1,878 | 1,863 | 1,878 | +0.59% | 1,500 | 24億1548万 | +0.48% | 8.21 | 0.61 |
| 06/12 | 1,866 | 1,867 | 1,866 | 1,867 | +0.27% | 200 | 24億133万 | -0.11% | 8.16 | 0.61 |
| 06/11 | 1,862 | 1,862 | 1,862 | 1,862 | 0% | 200 | 23億9490万 | -0.37% | 8.14 | 0.61 |
| 06/10 | 1,861 | 1,862 | 1,861 | 1,862 | -0.05% | 300 | 23億9490万 | -0.43% | 8.14 | 0.61 |
| 06/07 | 1,862 | 1,863 | 1,862 | 1,863 | -0.11% | 400 | 23億9618万 | -0.43% | 8.14 | 0.61 |
| 06/04 | 1,864 | 1,865 | 1,864 | 1,865 | +0.11% | 200 | 23億9876万 | -0.37% | 8.15 | 0.61 |
| 06/03 | 1,863 | 1,863 | 1,863 | 1,863 | -0.48% | 100 | 23億9618万 | -0.48% | 8.14 | 0.61 |
| 05/31 | 1,861 | 1,872 | 1,861 | 1,872 | +0.59% | 400 | 24億776万 | -0.05% | 8.18 | 0.61 |
| 05/30 | 1,861 | 1,861 | 1,861 | 1,861 | -0.32% | 100 | 23億9361万 | -0.69% | 8.14 | 0.61 |
| 05/29 | 1,867 | 1,867 | 1,867 | 1,867 | 0% | 100 | 24億133万 | -0.43% | 8.16 | 0.61 |
| 05/28 | 1,867 | 1,867 | 1,867 | 1,867 | 0% | 300 | 24億133万 | -0.43% | 8.16 | 0.61 |
| 05/27 | 1,867 | 1,867 | 1,867 | 1,867 | +0.32% | 100 | 24億133万 | -0.48% | 8.16 | 0.61 |
| 05/24 | 1,865 | 1,865 | 1,861 | 1,861 | -0.21% | 500 | 23億9361万 | -0.85% | 8.14 | 0.61 |
| 05/23 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 200 | 23億9876万 | -0.69% | 8.15 | 0.61 |
| 05/22 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 100 | 23億9876万 | -0.69% | 8.15 | 0.61 |
| 05/21 | 1,868 | 1,868 | 1,865 | 1,865 | 0% | 200 | 23億9876万 | -0.75% | 8.15 | 0.61 |
| 05/20 | 1,863 | 1,865 | 1,863 | 1,865 | -0.16% | 300 | 23億9876万 | -0.85% | 8.15 | 0.61 |
| 05/17 | 1,868 | 1,868 | 1,868 | 1,868 | 0% | 100 | 24億261万 | -0.74% | 8.17 | 0.61 |
| 05/16 | 1,881 | 1,881 | 1,868 | 1,868 | -0.85% | 1,700 | 24億261万 | -0.8% | 8.17 | 0.61 |
| 05/15 | 1,881 | 1,884 | 1,881 | 1,884 | +0.21% | 900 | 24億2319万 | 0% | 8.24 | 0.62 |
| 05/14 | 1,880 | 1,880 | 1,878 | 1,880 | +0.16% | 800 | 24億1805万 | -0.21% | 8.22 | 0.61 |
| 05/13 | 1,880 | 1,880 | 1,874 | 1,877 | +0.16% | 1,000 | 24億1419万 | -0.37% | 8.21 | 0.61 |
| 05/10 | 1,874 | 1,874 | 1,874 | 1,874 | +0.05% | 100 | 24億1033万 | -0.58% | 8.19 | 0.61 |
| 05/09 | 1,877 | 1,877 | 1,873 | 1,873 | -0.11% | 800 | 24億905万 | -0.69% | 8.19 | 0.61 |
| 05/08 | 1,885 | 1,885 | 1,875 | 1,875 | -0.27% | 200 | 24億1162万 | -0.64% | 8.2 | 0.61 |
| 05/07 | 1,880 | 1,880 | 1,880 | 1,880 | -0.21% | 100 | 24億1805万 | -0.37% | 8.22 | 0.61 |
| 05/02 | 1,884 | 1,884 | 1,884 | 1,884 | +0.32% | 200 | 24億2319万 | -0.21% | 8.24 | 0.62 |
| 05/01 | 1,877 | 1,878 | 1,877 | 1,878 | -0.32% | 200 | 24億1548万 | -0.53% | 8.21 | 0.61 |
| 04/30 | 1,884 | 1,884 | 1,884 | 1,884 | 0% | 200 | 24億2319万 | -0.26% | 8.24 | 0.62 |
| 04/26 | 1,877 | 1,884 | 1,874 | 1,884 | +0.27% | 700 | 24億2319万 | -0.32% | 8.24 | 0.62 |
| 04/25 | 1,879 | 1,879 | 1,879 | 1,879 | 0% | 5,400 | 24億1676万 | -0.63% | 8.21 | 0.61 |
| 04/24 | 1,879 | 1,879 | 1,878 | 1,879 | -0.53% | 1,000 | 24億1676万 | -0.63% | 8.21 | 0.61 |
| 04/23 | 1,889 | 1,889 | 1,889 | 1,889 | 0% | 100 | 24億2962万 | -0.16% | 8.26 | 0.62 |
| 04/22 | 1,880 | 1,889 | 1,874 | 1,889 | +0.48% | 400 | 24億2962万 | -0.16% | 8.26 | 0.62 |
| 04/19 | 1,873 | 1,880 | 1,873 | 1,880 | -0.63% | 1,500 | 24億1805万 | -0.69% | 8.22 | 0.61 |
| 04/18 | 1,874 | 1,892 | 1,874 | 1,892 | +0.91% | 400 | 24億3348万 | -0.11% | 8.27 | 0.62 |
| 04/17 | 1,875 | 1,875 | 1,875 | 1,875 | -0.64% | 100 | 24億1162万 | -1% | 8.2 | 0.61 |
| 04/16 | 1,881 | 1,898 | 1,875 | 1,887 | +0.37% | 2,700 | 24億2705万 | -0.42% | 8.25 | 0.62 |
| 04/15 | 1,897 | 1,897 | 1,878 | 1,880 | -0.9% | 2,800 | 24億1805万 | -0.84% | 8.22 | 0.61 |
| 04/12 | 1,890 | 1,897 | 1,888 | 1,897 | +0.16% | 700 | 24億3991万 | 0% | 8.29 | 0.62 |
| 04/11 | 1,883 | 1,894 | 1,883 | 1,894 | -0.16% | 300 | 24億3606万 | -0.16% | 8.28 | 0.62 |
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 | 2,630 263 7/17 | 1,710 171 2/22 | 41,000 410,000 12/5 | - | - | +28.35% 5/27 | -14.21% 11/22 |
| 2009年 3月期 | 2,490 249 5/27 | 1,110 111 12/17 | 28,100 281,000 9/10 | - | - | +32.34% 4/21 | -33.89% 10/7 |
| 2010年 3月期 | 2,000 200 8/3 200 6/9 | 1,180 118 4/2 | 28,200 282,000 12/25 | - | - | +23.54% 6/11 | -10.51% 6/1 |
| 2011年 3月期 | 1,680 168 4/13 | 1,020 102 3/16 | 5,300 53,000 1/12 | 21億6081万 | 13億1192万 | +7.39% 1/18 | -20.92% 3/15 |
| 2012年 3月期 | 1,700 170 3/15 170 3/14 | 1,130 113 4/12 | 7,400 74,000 3/14 | 21億8653万 | 14億5340万 | +24.23% 3/14 | -9.95% 5/10 |
| 2013年 3月期 | 1,600 160 3/25 160 4/2 | 1,220 122 12/5 122 11/13 | 2,700 27,000 12/5 | 20億5791万 | 15億6916万 | +11.95% 1/15 | -8.24% 7/26 |
| 2014年 3月期 | 1,990 199 12/26 | 1,360 136 6/7 | 30,600 306,000 6/19 | 25億5953万 | 17億4923万 | +26.02% 12/26 | -10.78% 2/4 |
| 2015年 3月期 | 3,660 366 10/20 | 1,460 146 5/16 | 169,700 1,697,000 10/24 | 47億748万 | 18億7785万 | +65.55% 10/17 | -13.05% 11/17 |
| 2016年 3月期 | 4,240 424 8/4 | 1,970 197 4/10 197 4/7 | 404,900 4,049,000 7/7 | 54億5348万 | 25億3381万 | +28.89% 8/4 | -16.82% 1/21 |
| 2017年 3月期 | 3,240 324 5/16 | 2,340 234 8/25 | 6,900 69,000 5/16 | 41億6728万 | 30億970万 | +14.23% 5/16 | -10.18% 6/27 |
| 2018年 3月期 | 3,350 1/16 | 2,490 249 4/17 | 21,700 217,000 6/1 | 43億876万 | 32億263万 | +12.64% 7/14 | -9.92% 2/6 |
| 2019年 3月期 | 3,600 6/4 | 1,860 12/25 | 14,900 5/28 | 46億3031万 | 23億9233万 | +12.99% 2/7 | -18.01% 12/25 |
| 2020年 3月期 | 2,478 6/12 | 1,301 3/13 | 13,400 1/22 | 31億8720万 | 16億7334万 | +17.87% 4/13 | -25.43% 3/13 |
| 2021年 3月期 | 8,470 11/2 | 1,805 4/8 | 339,100 11/12 | 108億9410万 | 23億2158万 | +51.77% 10/29 | -44.02% 11/25 |
| 2022年 3月期 | 3,020 4/2 | 1,833 1/31 | 22,500 5/17 | 38億8432万 | 23億5760万 | +16.84% 3/24 | -15.33% 5/13 |
| 2023年 3月期 | 3,095 7/27 | 1,850 1/10 1/6 | 447,600 7/27 | 39億8078万 | 23億7946万 | +34.72% 7/26 | -8.67% 5/19 |
| 2024年 3月期 | 2,012 9/4 | 1,851 10/6 | 18,000 9/4 | 25億8783万 | 23億8075万 | +2.79% 7/7 | -3.06% 10/6 |
| 最新 | 1,798 2024/9/17 | 600 | 23億1258万 | -1.1% 1,818 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/26
- 0%（1倍）
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- 21%（1.21倍）
- 1993/12/30 vs 1992/12/30
- 85%（1.85倍）
- 1994/12/29 vs 1993/12/30
- -26%（0.74倍）
- 1995/12/29 vs 1994/12/29
- -28%（0.72倍）
- 1996/12/27 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/29 vs 1996/12/27
- -72%（0.28倍）
- 1998/12/24 vs 1997/12/29
- 35%（1.35倍）
- 1999/12/30 vs 1998/12/24
- 8%（1.08倍）
- 2000/12/27 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/27 vs 2000/12/27
- -24%（0.76倍）
- 2002/12/27 vs 2001/12/27
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/27
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 44%（1.44倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/29 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/29
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 54%（1.54倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/26 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/26
- 60%（1.6倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/29 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/29
- 1%（1.01倍）
- 2024/09/17 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
750円（2002/11/22） - 140%（2.4倍）
1,798円（9/17）