株価チャート
株価
9/18
- 前日 (9/17)
- 517
- 始値
- 529
- 高値
- 529
- 安値
- 516
- 終値 -0.19%
- 516
- 出来高 +999.99%
- 58,800
乖離率
- 株価（5日）
移動平均値 - +0.19%
515 - 株価（25日）
移動平均値 - -3.55%
535 - 出来高（5日）
移動平均値 - +294.1%
14,920
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 | 529 | 529 | 516 | 516 | -0.19% | 58,800 | 62億6201万 | -3.55% | 8.8 | 0.47 |
| 09/17 | 516 | 518 | 515 | 517 | +0.19% | 3,200 | 62億7415万 | -3.36% | 8.82 | 0.47 |
| 09/13 | 516 | 519 | 515 | 516 | +0.19% | 3,600 | 62億6201万 | -3.55% | 8.8 | 0.47 |
| 09/12 | 519 | 519 | 515 | 515 | +0.59% | 2,300 | 62億4988万 | -3.74% | 8.78 | 0.47 |
| 09/11 | 517 | 518 | 512 | 512 | -1.92% | 6,700 | 62億1347万 | -4.3% | 8.73 | 0.47 |
| 09/10 | 518 | 522 | 516 | 522 | +0.97% | 3,100 | 63億3483万 | -2.25% | 8.9 | 0.48 |
| 09/09 | 521 | 522 | 517 | 517 | -1.34% | 8,900 | 62億7415万 | -3% | 8.82 | 0.47 |
| 09/06 | 529 | 529 | 523 | 524 | -0.57% | 7,900 | 63億5910万 | -1.87% | 8.93 | 0.48 |
| 09/05 | 535 | 535 | 527 | 527 | -1.68% | 12,000 | 63億9551万 | -1.68% | 8.99 | 0.48 |
| 09/04 | 539 | 540 | 534 | 536 | -1.47% | 9,500 | 65億473万 | -0.19% | 9.14 | 0.49 |
| 09/03 | 542 | 547 | 542 | 544 | +0.18% | 4,400 | 66億181万 | +1.12% | 9.28 | 0.5 |
| 09/02 | 545 | 546 | 542 | 543 | +0.37% | 3,900 | 65億8968万 | +0.56% | 9.26 | 0.5 |
| 08/30 | 544 | 547 | 541 | 541 | -0.55% | 7,700 | 65億6541万 | 0% | 9.22 | 0.5 |
| 08/29 | 546 | 547 | 540 | 544 | -0.91% | 4,800 | 66億181万 | +0.18% | 9.28 | 0.5 |
| 08/28 | 554 | 554 | 547 | 549 | -0.9% | 4,800 | 66億6249万 | +0.92% | 9.36 | 0.5 |
| 08/27 | 549 | 555 | 548 | 554 | +0.91% | 3,100 | 67億2317万 | +1.65% | 9.45 | 0.51 |
| 08/26 | 557 | 557 | 547 | 549 | -1.44% | 5,700 | 66億6249万 | +0.55% | 9.36 | 0.5 |
| 08/23 | 546 | 559 | 537 | 557 | +3.34% | 20,500 | 67億5958万 | +1.83% | 9.5 | 0.51 |
| 08/22 | 541 | 545 | 533 | 539 | -0.37% | 17,100 | 65億4113万 | -1.46% | 9.19 | 0.49 |
| 08/21 | 544 | 544 | 541 | 541 | -0.55% | 2,100 | 65億6541万 | -1.28% | 9.22 | 0.5 |
| 08/20 | 547 | 548 | 542 | 544 | +0.74% | 6,600 | 66億181万 | -0.91% | 9.28 | 0.5 |
| 08/19 | 540 | 542 | 540 | 540 | -0.55% | 4,600 | 65億5327万 | -1.82% | 9.21 | 0.49 |
| 08/16 | 548 | 548 | 542 | 543 | -1.45% | 8,100 | 65億8968万 | -1.45% | 9.26 | 0.5 |
| 08/15 | 533 | 551 | 533 | 551 | +3.96% | 14,300 | 66億8676万 | -0.18% | 9.39 | 0.5 |
| 08/14 | 528 | 534 | 527 | 530 | +1.53% | 11,800 | 64億3191万 | -3.99% | 9.04 | 0.49 |
| 08/13 | 527 | 530 | 522 | 522 | -0.95% | 5,700 | 63億3483万 | -5.78% | 8.9 | 0.48 |
| 08/09 | 523 | 538 | 516 | 527 | +2.73% | 21,500 | 63億9551万 | -5.22% | 8.99 | 0.48 |
| 08/08 | 502 | 520 | 502 | 513 | +2.19% | 17,300 | 62億2561万 | -7.9% | 8.75 | 0.47 |
| 08/07 | 491 | 518 | 487 | 502 | +1.01% | 23,300 | 60億9211万 | -10.36% | 8.56 | 0.46 |
| 08/06 | 485 | 512 | 485 | 497 | +3.11% | 21,600 | 60億3144万 | -11.72% | 8.47 | 0.46 |
| 08/05 | 522 | 534 | 476 | 482 | -11.07% | 42,900 | 58億4940万 | -14.84% | 8.22 | 0.44 |
| 08/02 | 550 | 557 | 536 | 542 | -5.24% | 62,300 | 65億7754万 | -4.75% | 9.24 | 0.5 |
| 08/01 | 560 | 576 | 559 | 572 | +0.88% | 43,300 | 69億4161万 | +0.18% | 9.75 | 0.52 |
| 07/31 | 565 | 568 | 561 | 567 | +1.25% | 13,700 | 68億8093万 | -0.53% | 9.67 | 0.52 |
| 07/30 | 588 | 589 | 560 | 560 | -5.08% | 78,200 | 67億9598万 | -1.93% | 9.55 | 0.51 |
| 07/29 | 578 | 590 | 578 | 590 | +2.08% | 29,300 | 71億6006万 | +3.33% | 10.06 | 0.54 |
| 07/26 | 579 | 581 | 573 | 578 | -0.86% | 7,400 | 70億1443万 | +1.4% | 9.86 | 0.53 |
| 07/25 | 566 | 585 | 566 | 583 | +2.1% | 28,800 | 70億7511万 | +2.46% | 9.94 | 0.53 |
| 07/24 | 580 | 580 | 570 | 571 | -1.72% | 11,500 | 69億2948万 | +0.53% | 9.74 | 0.52 |
| 07/23 | 573 | 581 | 567 | 581 | +1.4% | 51,600 | 70億5083万 | +2.47% | 9.91 | 0.53 |
| 07/22 | 562 | 573 | 561 | 573 | +1.24% | 24,600 | 69億5375万 | +1.24% | 9.77 | 0.52 |
| 07/19 | 567 | 567 | 562 | 566 | -0.35% | 14,200 | 68億6880万 | 0% | 9.65 | 0.52 |
| 07/18 | 565 | 568 | 565 | 568 | +0.53% | 7,800 | 68億9307万 | +0.53% | 9.68 | 0.52 |
| 07/17 | 565 | 565 | 562 | 565 | +0.53% | 14,400 | 68億5666万 | 0% | 9.63 | 0.52 |
| 07/16 | 566 | 567 | 561 | 562 | -0.35% | 17,200 | 68億2026万 | -0.53% | 9.58 | 0.51 |
| 07/12 | 565 | 566 | 563 | 564 | -0.18% | 5,900 | 68億4453万 | -0.18% | 9.62 | 0.52 |
| 07/11 | 561 | 565 | 559 | 565 | +0.89% | 13,100 | 68億5666万 | 0% | 9.63 | 0.52 |
| 07/10 | 568 | 568 | 560 | 560 | -0.53% | 8,000 | 67億9598万 | -0.88% | 9.55 | 0.51 |
| 07/09 | 570 | 570 | 557 | 563 | -1.23% | 26,800 | 68億3239万 | -0.35% | 9.6 | 0.52 |
| 07/08 | 574 | 575 | 568 | 570 | -0.52% | 10,500 | 69億1734万 | +0.71% | 9.72 | 0.52 |
| 07/05 | 577 | 577 | 570 | 573 | +0.53% | 6,900 | 69億5375万 | +1.24% | 9.77 | 0.52 |
| 07/04 | 576 | 577 | 570 | 570 | -0.18% | 25,800 | 69億1734万 | +0.71% | 9.72 | 0.52 |
| 07/03 | 573 | 576 | 571 | 571 | -0.35% | 9,400 | 69億2948万 | +0.88% | 9.74 | 0.52 |
| 07/02 | 574 | 575 | 572 | 573 | 0% | 10,900 | 69億5375万 | +1.42% | 9.77 | 0.52 |
| 07/01 | 578 | 578 | 571 | 573 | -0.35% | 16,700 | 69億5375万 | +1.42% | 9.77 | 0.52 |
| 06/28 | 574 | 575 | 572 | 575 | +0.7% | 9,200 | 69億7802万 | +1.77% | 9.8 | 0.53 |
| 06/27 | 572 | 573 | 569 | 571 | +0.35% | 10,000 | 69億2948万 | +1.06% | 9.74 | 0.52 |
| 06/26 | 569 | 571 | 568 | 569 | 0% | 8,600 | 69億521万 | +0.71% | 9.7 | 0.52 |
| 06/25 | 573 | 573 | 566 | 569 | +1.07% | 16,200 | 69億521万 | +0.71% | 9.7 | 0.52 |
| 06/24 | 565 | 566 | 561 | 563 | +0.18% | 11,700 | 68億3239万 | -0.35% | 9.6 | 0.52 |
| 06/21 | 558 | 562 | 558 | 562 | +0.18% | 10,200 | 68億2026万 | -0.71% | 9.58 | 0.51 |
| 06/20 | 554 | 561 | 554 | 561 | 0% | 10,500 | 68億812万 | -0.88% | 9.57 | 0.51 |
| 06/19 | 563 | 563 | 556 | 561 | +0.36% | 8,700 | 68億812万 | -1.06% | 9.57 | 0.51 |
| 06/18 | 559 | 561 | 558 | 559 | +0.54% | 15,400 | 67億8385万 | -1.41% | 9.53 | 0.51 |
| 06/17 | 561 | 561 | 555 | 556 | -0.18% | 7,400 | 67億4744万 | -2.11% | 9.48 | 0.51 |
| 06/14 | 555 | 560 | 555 | 557 | +0.18% | 16,100 | 67億5958万 | -1.94% | 9.5 | 0.51 |
| 06/13 | 563 | 563 | 553 | 556 | -0.89% | 16,500 | 67億4744万 | -2.28% | 9.48 | 0.51 |
| 06/12 | 569 | 569 | 559 | 561 | -0.53% | 18,400 | 68億812万 | -1.58% | 9.57 | 0.51 |
| 06/11 | 565 | 567 | 564 | 564 | -0.18% | 5,600 | 68億4453万 | -1.23% | 9.62 | 0.52 |
| 06/10 | 563 | 565 | 563 | 565 | +0.71% | 4,900 | 68億5666万 | -1.05% | 9.63 | 0.52 |
| 06/07 | 562 | 565 | 561 | 561 | -0.71% | 3,300 | 68億812万 | -1.92% | 9.57 | 0.51 |
| 06/06 | 565 | 570 | 562 | 565 | +0.18% | 3,100 | 68億5666万 | -1.57% | 9.63 | 0.52 |
| 06/05 | 570 | 570 | 564 | 564 | -0.88% | 6,700 | 68億4453万 | -1.91% | 9.62 | 0.52 |
| 06/04 | 573 | 575 | 569 | 569 | -0.7% | 4,900 | 69億521万 | -1.04% | 9.7 | 0.52 |
| 06/03 | 574 | 574 | 567 | 573 | +0.53% | 6,300 | 69億5375万 | -0.52% | 9.77 | 0.52 |
| 05/31 | 574 | 574 | 566 | 570 | 0% | 7,100 | 69億1734万 | -1.21% | 9.72 | 0.52 |
| 05/30 | 561 | 580 | 560 | 570 | +1.6% | 35,900 | 69億1734万 | -1.38% | 9.72 | 0.52 |
| 05/29 | 572 | 572 | 561 | 561 | -2.26% | 14,300 | 68億812万 | -3.11% | 9.57 | 0.51 |
| 05/28 | 573 | 574 | 570 | 574 | +0.17% | 5,100 | 69億6588万 | -0.86% | 9.79 | 0.53 |
| 05/27 | 571 | 573 | 571 | 573 | +0.35% | 1,600 | 69億5375万 | -1.04% | 9.77 | 0.52 |
| 05/24 | 570 | 572 | 569 | 571 | +0.18% | 3,700 | 69億2948万 | -1.38% | 9.74 | 0.52 |
| 05/23 | 576 | 576 | 569 | 570 | -0.18% | 9,500 | 69億1734万 | -1.72% | 9.72 | 0.52 |
| 05/22 | 581 | 581 | 571 | 571 | -1.38% | 7,700 | 69億2948万 | -1.72% | 9.74 | 0.52 |
| 05/21 | 576 | 583 | 576 | 579 | +0.7% | 20,900 | 70億2656万 | -0.52% | 9.87 | 0.53 |
| 05/20 | 570 | 577 | 570 | 575 | +0.52% | 12,600 | 69億7802万 | -1.37% | 9.8 | 0.53 |
| 05/17 | 567 | 572 | 566 | 572 | +1.06% | 7,200 | 69億4161万 | -2.05% | 9.75 | 0.52 |
| 05/16 | 574 | 574 | 565 | 566 | -1.74% | 16,200 | 68億6880万 | -3.25% | 9.65 | 0.52 |
| 05/15 | 569 | 576 | 568 | 576 | +1.23% | 7,900 | 69億9016万 | -1.71% | 9.82 | 0.53 |
| 05/14 | 570 | 573 | 566 | 569 | -0.18% | 20,200 | 69億521万 | -3.07% | 9.7 | 0.52 |
| 05/13 | 580 | 581 | 570 | 570 | -1.04% | 55,500 | 69億1734万 | -3.06% | 9.72 | 0.52 |
| 05/10 | 583 | 583 | 576 | 576 | -1.37% | 15,100 | 69億9016万 | -2.21% | 9.82 | 0.53 |
| 05/09 | 580 | 584 | 579 | 584 | +0.86% | 7,000 | 70億8724万 | -0.85% | 9.96 | 0.53 |
| 05/08 | 584 | 588 | 579 | 579 | -0.86% | 32,100 | 70億2656万 | -1.86% | 9.87 | 0.53 |
| 05/07 | 588 | 588 | 581 | 584 | 0% | 22,600 | 70億8724万 | -1.18% | 9.96 | 0.53 |
| 05/02 | 580 | 584 | 578 | 584 | -1.85% | 139,400 | 70億8724万 | -1.18% | 9.96 | 0.53 |
| 05/01 | 594 | 598 | 591 | 595 | +0.51% | 84,000 | 72億2073万 | +0.51% | 10.14 | 0.54 |
| 04/30 | 585 | 597 | 585 | 592 | +2.78% | 28,500 | 71億8433万 | -0.17% | 10.09 | 0.54 |
| 04/26 | 592 | 597 | 576 | 576 | -2.7% | 71,100 | 69億9016万 | -3.03% | 9.82 | 0.53 |
| 04/25 | 591 | 596 | 591 | 592 | -0.17% | 8,200 | 71億8433万 | -0.5% | 10.09 | 0.54 |
| 04/24 | 594 | 595 | 589 | 593 | -0.17% | 11,900 | 71億9646万 | -0.5% | 10.11 | 0.54 |
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 | 903 7/20 | 448 1/22 | 79,200 3/13 | - | - | +16.07% 4/14 | -19.22% 1/22 |
| 2009年 3月期 | 658 5/7 | 303 10/9 | 161,900 4/28 | - | - | +18.1% 11/4 | -36.48% 10/8 |
| 2010年 3月期 | 610 7/1 | 326 12/14 11/24 | 119,100 7/1 | - | - | +37.48% 7/1 | -15.78% 9/28 |
| 2011年 3月期 | 496 5/11 | 318 3/15 | 36,800 4/26 | 60億1896万 | 38億5893万 | +12.03% 5/10 | -18.51% 3/15 |
| 2012年 3月期 | 538 3/5 3/1 | 362 4/7 | 50,100 3/28 | 65億2863万 | 43億9287万 | +11.01% 7/22 | -9.55% 11/2 |
| 2013年 3月期 | 506 4/26 | 373 11/13 | 27,500 12/25 | 61億4031万 | 45億2635万 | +7.73% 7/3 | -10.23% 11/13 |
| 2014年 3月期 | 515 5/9 | 390 2/5 2/4 他2件 | 116,000 5/9 | 62億4952万 | 47億3292万 | +18.25% 5/8 | -8.96% 6/14 |
| 2015年 3月期 | 424 2/23 | 390 10/17 | 40,700 2/23 | 51億4553万 | 47億3292万 | +2.39% 2/23 | -3.75% 10/16 |
| 2016年 3月期 | 460 8/4 | 351 2/15 | 42,300 5/13 | 55億8241万 | 42億5962万 | +6.58% 5/19 | -10.03% 8/25 |
| 2017年 3月期 | 453 3/22 | 330 6/24 | 40,600 3/22 | 54億9746万 | 40億477万 | +17.57% 5/9 | -7.06% 6/16 |
| 2018年 3月期 | 1,214 11/28 | 410 4/20 | 9,440,900 11/28 | 147億3273万 | 49億7563万 | +53.77% 11/27 | -11.48% 2/7 |
| 2019年 3月期 | 1,670 8/15 | 762 12/25 | 490,600 5/8 | 202億6661万 | 92億4739万 | +19.78% 2/4 | -19.63% 5/10 |
| 2020年 3月期 | 986 4/5 | 397 3/17 | 1,045,500 12/4 | 119億6579万 | 48億1787万 | +17.01% 10/29 | -29.09% 3/13 |
| 2021年 3月期 | 900 1/13 | 498 4/6 | 210,700 11/27 | 109億2212万 | 60億4357万 | +18.84% 5/21 | -9.62% 2/24 |
| 2022年 3月期 | 887 11/1 | 477 3/8 | 149,100 2/24 | 107億6436万 | 57億8872万 | +14.04% 9/27 | -14.98% 2/24 |
| 2023年 3月期 | 639 3/27 | 404 10/13 | 261,800 11/2 | 77億5470万 | 49億282万 | +14.73% 11/24 | -8.02% 6/20 |
| 2024年 3月期 | 696 7/4 | 542 12/18 11/2 | 371,000 5/2 | 84億4644万 | 65億7754万 | +9.1% 7/4 | -9.03% 10/4 |
| 最新 | 516 2024/9/18 | 58,800 | 62億6201万 | -3.55% 535 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 21%（1.21倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 162%（2.62倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/09/18 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
303円（2008/10/09） - 70%（1.7倍）
516円（9/18）