株価チャート
株価
9/18
- 前日 (9/17)
- 1,675
- 始値
- 1,675
- 高値
- 1,681
- 安値
- 1,660
- 終値 -0.36%
- 1,669
- 出来高 -52.05%
- 3,500
乖離率
- 株価（5日）
移動平均値 - -0.24%
1,673 - 株価（25日）
移動平均値 - -3.19%
1,724 - 出来高（5日）
移動平均値 - -62.37%
9,300
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 | 1,675 | 1,681 | 1,660 | 1,669 | -0.36% | 3,500 | 105億2471万 | -3.19% | 6.38 | 0.99 |
| 09/17 | 1,680 | 1,686 | 1,644 | 1,675 | -0.65% | 7,300 | 105億6255万 | -2.9% | 6.41 | 0.99 |
| 09/13 | 1,671 | 1,686 | 1,666 | 1,686 | +0.84% | 3,700 | 106億3191万 | -2.26% | 6.45 | 1 |
| 09/12 | 1,681 | 1,683 | 1,671 | 1,672 | +0.54% | 18,100 | 105億4363万 | -2.9% | 6.39 | 0.99 |
| 09/11 | 1,686 | 1,686 | 1,621 | 1,663 | -1.6% | 13,900 | 104億8687万 | -3.37% | 6.36 | 0.98 |
| 09/10 | 1,683 | 1,690 | 1,680 | 1,690 | +0.78% | 2,800 | 106億5714万 | -1.46% | 6.46 | 1 |
| 09/09 | 1,680 | 1,687 | 1,660 | 1,677 | -2.04% | 10,000 | 105億7516万 | -1.35% | 6.41 | 0.99 |
| 09/06 | 1,721 | 1,721 | 1,702 | 1,712 | +0.12% | 9,100 | 107億9587万 | +0.88% | 6.55 | 1.01 |
| 09/05 | 1,695 | 1,724 | 1,695 | 1,710 | +0.53% | 12,500 | 107億8326万 | +0.77% | 6.54 | 1.01 |
| 09/04 | 1,719 | 1,737 | 1,686 | 1,701 | -3.24% | 14,800 | 107億2650万 | +0.24% | 6.51 | 1.01 |
| 09/03 | 1,773 | 1,791 | 1,752 | 1,758 | -0.68% | 7,000 | 110億8594万 | +3.47% | 6.72 | 1.04 |
| 09/02 | 1,810 | 1,810 | 1,725 | 1,770 | -2.48% | 23,800 | 111億6162万 | +4.24% | 6.77 | 1.05 |
| 08/30 | 1,800 | 1,860 | 1,766 | 1,815 | +1.11% | 54,900 | 114億4539万 | +7.02% | 6.94 | 1.07 |
| 08/29 | 1,844 | 1,940 | 1,774 | 1,795 | -1.81% | 93,500 | 113億1927万 | +6.09% | 6.86 | 1.06 |
| 08/28 | 1,801 | 1,836 | 1,751 | 1,828 | +2.75% | 34,600 | 115億2736万 | +8.1% | 6.99 | 1.08 |
| 08/27 | 1,720 | 1,779 | 1,713 | 1,779 | +4.1% | 14,500 | 112億1837万 | +5.39% | 6.8 | 1.05 |
| 08/26 | 1,675 | 1,720 | 1,675 | 1,709 | +1.12% | 16,600 | 107億7695万 | +1.24% | 6.54 | 1.01 |
| 08/23 | 1,705 | 1,720 | 1,688 | 1,690 | -1.05% | 7,500 | 106億5714万 | 0% | 6.46 | 1 |
| 08/22 | 1,730 | 1,730 | 1,708 | 1,708 | -1.27% | 4,400 | 107億7064万 | +0.89% | 6.53 | 1.01 |
| 08/21 | 1,742 | 1,742 | 1,729 | 1,730 | -1.14% | 1,700 | 109億938万 | +2.06% | 6.62 | 1.02 |
| 08/20 | 1,750 | 1,755 | 1,740 | 1,750 | +0.52% | 8,000 | 110億3550万 | +3.12% | 6.69 | 1.03 |
| 08/19 | 1,748 | 1,760 | 1,739 | 1,741 | -1.08% | 9,400 | 109億7874万 | +2.47% | 6.66 | 1.03 |
| 08/16 | 1,727 | 1,760 | 1,722 | 1,760 | +2.62% | 10,300 | 110億9856万 | +3.53% | 6.73 | 1.04 |
| 08/15 | 1,690 | 1,715 | 1,690 | 1,715 | +1% | 2,300 | 108億1479万 | +0.88% | 6.56 | 1.01 |
| 08/14 | 1,700 | 1,722 | 1,697 | 1,698 | -0.12% | 7,200 | 107億758万 | -0.24% | 6.49 | 1 |
| 08/13 | 1,706 | 1,707 | 1,655 | 1,700 | +1.92% | 16,500 | 107億2020万 | -0.29% | 6.5 | 1.01 |
| 08/09 | 1,715 | 1,716 | 1,645 | 1,668 | +3.03% | 14,100 | 105億1840万 | -2.34% | 6.38 | 0.99 |
| 08/08 | 1,629 | 1,682 | 1,607 | 1,619 | -0.92% | 5,000 | 102億941万 | -5.43% | 6.19 | 0.96 |
| 08/07 | 1,508 | 1,647 | 1,508 | 1,634 | +8.36% | 28,500 | 103億400万 | -4.89% | 6.25 | 0.97 |
| 08/06 | 1,420 | 1,550 | 1,420 | 1,508 | +14.16% | 35,400 | 95億944万 | -12.53% | 5.77 | 0.89 |
| 08/05 | 1,593 | 1,593 | 1,320 | 1,321 | -17.44% | 52,200 | 83億3022万 | -23.86% | 5.05 | 0.78 |
| 08/02 | 1,690 | 1,690 | 1,582 | 1,600 | -6.38% | 37,200 | 100億8960万 | -8.73% | 6.12 | 0.95 |
| 08/01 | 1,730 | 1,731 | 1,689 | 1,709 | -1.21% | 16,900 | 107億7695万 | -2.9% | 6.54 | 1.01 |
| 07/31 | 1,730 | 1,739 | 1,720 | 1,730 | 0% | 3,500 | 109億938万 | -1.93% | 6.62 | 1.02 |
| 07/30 | 1,730 | 1,731 | 1,725 | 1,730 | -0.29% | 5,700 | 109億938万 | -2.04% | 6.62 | 1.02 |
| 07/29 | 1,736 | 1,745 | 1,729 | 1,735 | +0.29% | 2,100 | 109億4091万 | -1.92% | 6.64 | 1.03 |
| 07/26 | 1,722 | 1,738 | 1,717 | 1,730 | +0.46% | 8,700 | 109億938万 | -2.26% | 6.62 | 1.02 |
| 07/25 | 1,745 | 1,745 | 1,720 | 1,722 | -2.21% | 22,700 | 108億5893万 | -2.82% | 6.59 | 1.02 |
| 07/24 | 1,762 | 1,764 | 1,745 | 1,761 | -0.06% | 6,100 | 111億486万 | -0.68% | 6.73 | 1.04 |
| 07/23 | 1,761 | 1,775 | 1,760 | 1,762 | +0.17% | 1,500 | 111億1117万 | -0.62% | 6.74 | 1.04 |
| 07/22 | 1,758 | 1,760 | 1,731 | 1,759 | 0% | 6,200 | 110億9225万 | -0.79% | 6.73 | 1.04 |
| 07/19 | 1,774 | 1,774 | 1,756 | 1,759 | -0.57% | 4,100 | 110億9225万 | -0.73% | 6.73 | 1.04 |
| 07/18 | 1,780 | 1,783 | 1,755 | 1,769 | -0.34% | 6,900 | 111億5531万 | -0.11% | 6.77 | 1.05 |
| 07/17 | 1,795 | 1,795 | 1,775 | 1,775 | -0.34% | 3,300 | 111億9315万 | +0.28% | 6.79 | 1.05 |
| 07/16 | 1,781 | 1,796 | 1,754 | 1,781 | -0.28% | 5,600 | 112億3098万 | +0.68% | 6.81 | 1.05 |
| 07/12 | 1,763 | 1,788 | 1,763 | 1,786 | +0.45% | 8,000 | 112億6251万 | +1.02% | 6.83 | 1.06 |
| 07/11 | 1,754 | 1,782 | 1,754 | 1,778 | +1.14% | 3,700 | 112億1206万 | +0.68% | 6.8 | 1.05 |
| 07/10 | 1,784 | 1,784 | 1,751 | 1,758 | -0.68% | 13,600 | 110億8594万 | -0.4% | 6.72 | 1.04 |
| 07/09 | 1,766 | 1,777 | 1,766 | 1,770 | 0% | 6,400 | 111億6162万 | +0.23% | 6.77 | 1.05 |
| 07/08 | 1,771 | 1,777 | 1,770 | 1,770 | 0% | 7,700 | 111億6162万 | +0.17% | 6.77 | 1.05 |
| 07/05 | 1,772 | 1,789 | 1,768 | 1,770 | -0.11% | 11,000 | 111億6162万 | +0.11% | 6.77 | 1.05 |
| 07/04 | 1,770 | 1,783 | 1,767 | 1,772 | +0.28% | 9,200 | 111億7423万 | +0.17% | 6.78 | 1.05 |
| 07/03 | 1,768 | 1,784 | 1,760 | 1,767 | -0.28% | 13,600 | 111億4270万 | -0.17% | 6.76 | 1.04 |
| 07/02 | 1,778 | 1,781 | 1,769 | 1,772 | -0.39% | 6,600 | 111億7423万 | +0.11% | 6.78 | 1.05 |
| 07/01 | 1,781 | 1,790 | 1,776 | 1,779 | +0.4% | 8,900 | 112億1837万 | +0.4% | 6.8 | 1.05 |
| 06/28 | 1,807 | 1,807 | 1,770 | 1,772 | -1.28% | 7,800 | 111億7423万 | -0.06% | 6.78 | 1.05 |
| 06/27 | 1,788 | 1,800 | 1,788 | 1,795 | +0.39% | 2,200 | 113億1927万 | +1.24% | 6.86 | 1.06 |
| 06/26 | 1,801 | 1,809 | 1,788 | 1,788 | -0.67% | 6,200 | 112億7512万 | +0.85% | 6.84 | 1.06 |
| 06/25 | 1,791 | 1,805 | 1,791 | 1,800 | +0.5% | 6,200 | 113億5080万 | +1.52% | 6.88 | 1.06 |
| 06/24 | 1,773 | 1,802 | 1,773 | 1,791 | +1.02% | 6,000 | 112億9404万 | +1.02% | 6.85 | 1.06 |
| 06/21 | 1,783 | 1,784 | 1,765 | 1,773 | +0.74% | 4,100 | 111億8053万 | -0.06% | 6.78 | 1.05 |
| 06/20 | 1,760 | 1,775 | 1,760 | 1,760 | +0.17% | 3,500 | 110億9856万 | -0.73% | 6.73 | 1.04 |
| 06/19 | 1,767 | 1,782 | 1,757 | 1,757 | -0.51% | 2,900 | 110億7964万 | -0.85% | 6.72 | 1.04 |
| 06/18 | 1,750 | 1,785 | 1,750 | 1,766 | +0.91% | 6,200 | 111億3639万 | -0.39% | 6.75 | 1.04 |
| 06/17 | 1,748 | 1,759 | 1,731 | 1,750 | +0.06% | 11,500 | 110億3550万 | -1.41% | 6.69 | 1.03 |
| 06/14 | 1,731 | 1,752 | 1,730 | 1,749 | +1.33% | 9,200 | 110億2919万 | -1.63% | 6.69 | 1.03 |
| 06/13 | 1,752 | 1,757 | 1,713 | 1,726 | -0.86% | 25,600 | 108億8415万 | -3.03% | 6.6 | 1.02 |
| 06/12 | 1,755 | 1,760 | 1,739 | 1,741 | -0.8% | 10,100 | 109億7874万 | -2.57% | 6.66 | 1.03 |
| 06/11 | 1,769 | 1,769 | 1,755 | 1,755 | +0.29% | 17,200 | 110億6703万 | -2.17% | 6.71 | 1.04 |
| 06/10 | 1,736 | 1,759 | 1,736 | 1,750 | +0.23% | 16,600 | 110億3550万 | -2.72% | 6.69 | 1.03 |
| 06/07 | 1,733 | 1,758 | 1,720 | 1,746 | -0.4% | 34,200 | 110億1027万 | -3.22% | 6.68 | 1.03 |
| 06/06 | 1,799 | 1,799 | 1,744 | 1,753 | -1.96% | 23,200 | 110億5441万 | -3.15% | 6.7 | 1.04 |
| 06/05 | 1,773 | 1,796 | 1,773 | 1,788 | -0.11% | 8,900 | 112億7512万 | -1.54% | 6.84 | 1.06 |
| 06/04 | 1,788 | 1,803 | 1,788 | 1,790 | 0% | 7,000 | 112億8774万 | -1.59% | 6.85 | 1.06 |
| 06/03 | 1,797 | 1,801 | 1,773 | 1,790 | -0.44% | 16,800 | 112億8774万 | -1.76% | 6.85 | 1.06 |
| 05/31 | 1,792 | 1,799 | 1,772 | 1,798 | +0.73% | 6,600 | 113億3818万 | -1.53% | 6.88 | 1.06 |
| 05/30 | 1,785 | 1,789 | 1,756 | 1,785 | -0.11% | 11,900 | 112億5621万 | -2.41% | 6.83 | 1.06 |
| 05/29 | 1,801 | 1,811 | 1,786 | 1,787 | -0.67% | 8,600 | 112億6882万 | -2.4% | 6.83 | 1.06 |
| 05/28 | 1,799 | 1,817 | 1,791 | 1,799 | -0.33% | 11,000 | 113億4449万 | -1.75% | 6.88 | 1.06 |
| 05/27 | 1,826 | 1,826 | 1,797 | 1,805 | +1.06% | 11,900 | 113億8233万 | -1.53% | 6.9 | 1.07 |
| 05/24 | 1,791 | 1,800 | 1,786 | 1,786 | -0.33% | 8,400 | 112億6251万 | -2.51% | 6.83 | 1.06 |
| 05/23 | 1,800 | 1,806 | 1,784 | 1,792 | -0.39% | 9,100 | 113億35万 | -2.24% | 6.85 | 1.06 |
| 05/22 | 1,798 | 1,805 | 1,780 | 1,799 | +0.06% | 11,200 | 113億4449万 | -1.91% | 6.88 | 1.06 |
| 05/21 | 1,807 | 1,818 | 1,788 | 1,798 | -0.06% | 8,300 | 113億3818万 | -2.02% | 6.88 | 1.06 |
| 05/20 | 1,780 | 1,801 | 1,780 | 1,799 | +2.57% | 14,600 | 113億4449万 | -2.02% | 6.88 | 1.06 |
| 05/17 | 1,740 | 1,769 | 1,735 | 1,754 | +0.4% | 12,000 | 110億6072万 | -4.57% | 6.71 | 1.04 |
| 05/16 | 1,788 | 1,788 | 1,747 | 1,747 | -1.85% | 27,900 | 110億1658万 | -5.11% | 6.68 | 1.03 |
| 05/15 | 1,815 | 1,815 | 1,770 | 1,780 | -1.93% | 26,300 | 112億2468万 | -3.42% | 6.81 | 1.05 |
| 05/14 | 1,825 | 1,831 | 1,810 | 1,815 | -0.55% | 10,800 | 114億4539万 | -1.57% | 6.94 | 1.07 |
| 05/13 | 1,814 | 1,847 | 1,809 | 1,825 | +1.5% | 16,200 | 115億845万 | -1.03% | 6.98 | 1.08 |
| 05/10 | 1,888 | 1,888 | 1,781 | 1,798 | -5.67% | 43,000 | 113億3818万 | -2.55% | 6.88 | 1.06 |
| 05/09 | 1,901 | 1,918 | 1,849 | 1,906 | +0.53% | 32,800 | 120億1923万 | +3.14% | 7.29 | 1.13 |
| 05/08 | 1,872 | 1,900 | 1,872 | 1,896 | +0.69% | 18,400 | 119億5617万 | +2.43% | 7.25 | 1.12 |
| 05/07 | 1,900 | 1,904 | 1,871 | 1,883 | +0.16% | 20,300 | 118億7419万 | +1.67% | 7.2 | 1.11 |
| 05/02 | 1,896 | 1,897 | 1,872 | 1,880 | -0.84% | 6,300 | 118億5528万 | +1.46% | 7.19 | 1.11 |
| 05/01 | 1,891 | 1,911 | 1,886 | 1,896 | -0.37% | 7,600 | 119億5617万 | +2.21% | 7.25 | 1.12 |
| 04/30 | 1,876 | 1,904 | 1,860 | 1,903 | +1.44% | 14,900 | 120億31万 | +2.42% | 7.28 | 1.13 |
| 04/26 | 1,855 | 1,883 | 1,840 | 1,876 | +1.13% | 9,900 | 118億3005万 | +0.81% | 7.17 | 1.11 |
| 04/25 | 1,857 | 1,868 | 1,852 | 1,855 | -1.64% | 10,000 | 116億9763万 | -0.48% | 7.09 | 1.1 |
| 04/24 | 1,867 | 1,889 | 1,855 | 1,886 | +1.18% | 13,500 | 118億9311万 | +0.96% | 7.21 | 1.12 |
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 | 232 7/10 | 87 1/17 | 1,139,000 7/9 | - | - | +18.88% 7/9 | -15.42% 11/9 |
| 2009年 3月期 | 125 7/15 | 70 2/27 2/26 | 35,000 9/24 | - | - | +16.9% 5/15 | -26.67% 4/2 |
| 2010年 3月期 | 112 10/16 | 59 4/1 | 28,000 10/16 | - | - | +52.15% 5/13 | -17.06% 11/17 |
| 2011年 3月期 | 215 5/13 | 75 3/15 | 181,000 4/26 | 11億8379万 | 4億1295万 | +21.24% 5/2 | -19.53% 3/15 |
| 2012年 3月期 | 145 5/2 | 83 12/21 | 101,000 5/2 | 7億9837万 | 4億5699万 | +12.55% 1/10 | -9.88% 8/24 |
| 2013年 3月期 | 259 12/13 | 100 5/25 5/15 | 640,000 12/13 | 14億2605万 | 5億5060万 | +56.75% 12/13 | -10.62% 8/7 |
| 2014年 3月期 | 548 2/19 | 183 4/2 | 502,000 5/1 | 30億1728万 | 10億759万 | +45.95% 5/8 | -23.42% 6/7 |
| 2015年 3月期 | 664 5/7 | 328 2/9 | 584,000 5/2 | 36億5598万 | 18億596万 | +24.11% 9/1 | -28% 5/20 |
| 2016年 3月期 | 755 6/23 | 275 3/31 3/30 | 503,000 5/12 | 41億5703万 | 15億1415万 | +72.83% 4/19 | -35.67% 2/12 |
| 2017年 3月期 | 517 4/19 | 260 4/6 | 678,000 4/19 | 28億4660万 | 14億3156万 | +24.01% 1/20 | -15.59% 5/27 |
| 2018年 3月期 | 594 3/1 | 310 4/17 | 181,000 7/6 | 37億4576万 | 17億686万 | +17.27% 10/4 | -14.58% 2/6 |
| 2019年 3月期 | 543 4/27 | 289 12/25 | 292,700 3/5 | 34億2415万 | 18億2243万 | +5.51% 3/22 3/5 | -13.04% 12/25 |
| 2020年 3月期 | 440 1/27 | 326 3/30 | 159,900 8/28 | 27億7464万 | 20億5575万 | +9.18% 7/3 | -14.02% 4/2 |
| 2021年 3月期 | 610 9/2 | 309 4/6 | 1,530,600 7/7 | 38億4666万 | 19億4855万 | +21.4% 9/2 | -7.07% 4/21 |
| 2022年 3月期 | 775 9/27 | 522 4/5 | 383,700 9/27 | 48億8715万 | 32億9173万 | +18.26% 5/19 | -6.5% 7/21 |
| 2023年 3月期 | 1,231 2/28 | 654 4/5 | 363,600 2/28 | 77億6268万 | 41億2412万 | +28.51% 2/28 | -8.2% 4/5 |
| 2024年 3月期 | 2,412 2/28 | 987 4/5 | 414,700 3/5 | 152億1007万 | 62億2402万 | +16.4% 2/27 | -11.71% 3/15 |
| 最新 | 1,669 2024/9/18 | 3,500 | 105億2471万 | -3.19% 1,724 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -45%（0.55倍）
- 1997/12/29 vs 1996/12/27
- -19%（0.81倍）
- 1998/12/15 vs 1997/12/29
- -33%（0.67倍）
- 1999/12/15 vs 1998/12/15
- -26%（0.74倍）
- 2000/12/26 vs 1999/12/15
- -33%（0.67倍）
- 2001/12/26 vs 2000/12/26
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/26
- -38%（0.62倍）
- 2003/12/22 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/22
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 265%（3.65倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/15 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/21 vs 2008/12/15
- 5%（1.05倍）
- 2010/12/29 vs 2009/12/21
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/29
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 129%（2.29倍）
- 2013/12/30 vs 2012/12/28
- 105%（2.05倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- -44%（0.56倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 113%（2.13倍）
- 2024/09/18 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
59円（2009/04/01） - 2729%（28.29倍）
1,669円（9/18）