株価チャート
株価
10/18
- 前日 (10/17)
- 1,308
- 始値
- 1,306
- 高値
- 1,309
- 安値
- 1,302
- 終値 +0.08%
- 1,309
- 出来高 +214.29%
- 2,200
乖離率
- 株価（5日）
移動平均値 - +0.15%
1,307 - 株価（25日）
移動平均値 - -1.58%
1,330 - 出来高（5日）
移動平均値 - +115.69%
1,020
2024/05/24～2024/10/18
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 | ||||||||||
| 10/18 | 1,306 | 1,309 | 1,302 | 1,309 | +0.08% | 2,200 | 52億2814万 | -1.58% | 12.6 | 0.29 |
| 10/17 | 1,310 | 1,313 | 1,306 | 1,308 | +0.23% | 700 | 52億2415万 | -1.8% | 12.59 | 0.29 |
| 10/16 | 1,306 | 1,308 | 1,305 | 1,305 | -0.08% | 900 | 52億1217万 | -2.17% | 12.56 | 0.29 |
| 10/15 | 1,305 | 1,306 | 1,305 | 1,306 | +0.08% | 300 | 52億1616万 | -2.25% | 12.57 | 0.29 |
| 10/11 | 1,305 | 1,306 | 1,301 | 1,305 | +0.38% | 1,000 | 52億1217万 | -2.54% | 12.56 | 0.29 |
| 10/10 | 1,310 | 1,310 | 1,300 | 1,300 | -0.76% | 1,800 | 51億9220万 | -3.13% | 12.51 | 0.29 |
| 10/09 | 1,310 | 1,310 | 1,302 | 1,310 | -0.15% | 1,000 | 52億3214万 | -2.6% | 12.61 | 0.29 |
| 10/08 | 1,305 | 1,312 | 1,301 | 1,312 | +0.15% | 1,000 | 52億4012万 | -2.67% | 12.63 | 0.3 |
| 10/07 | 1,315 | 1,315 | 1,308 | 1,310 | +0.31% | 1,000 | 52億3214万 | -3.03% | 12.61 | 0.29 |
| 10/04 | 1,307 | 1,312 | 1,305 | 1,306 | -0.08% | 1,100 | 52億1616万 | -3.62% | 12.57 | 0.29 |
| 10/03 | 1,312 | 1,319 | 1,307 | 1,307 | -0.38% | 900 | 52億2015万 | -3.83% | 12.58 | 0.29 |
| 10/02 | 1,327 | 1,327 | 1,310 | 1,312 | -0.15% | 500 | 52億4012万 | -3.67% | 12.63 | 0.3 |
| 10/01 | 1,314 | 1,320 | 1,309 | 1,314 | +0.23% | 1,200 | 52億4811万 | -3.74% | 12.65 | 0.3 |
| 09/30 | 1,329 | 1,329 | 1,309 | 1,311 | -1.35% | 1,400 | 52億3613万 | -4.24% | 12.62 | 0.29 |
| 09/27 | 1,330 | 1,330 | 1,320 | 1,329 | +0.08% | 400 | 53億802万 | -3.13% | 12.79 | 0.3 |
| 09/26 | 1,329 | 1,329 | 1,320 | 1,328 | -0.08% | 1,800 | 53億403万 | -3.42% | 12.78 | 0.3 |
| 09/25 | 1,344 | 1,344 | 1,326 | 1,329 | -0.67% | 900 | 53億802万 | -3.56% | 12.79 | 0.3 |
| 09/24 | 1,349 | 1,350 | 1,338 | 1,338 | -1.04% | 1,700 | 53億4397万 | -3.11% | 12.88 | 0.3 |
| 09/20 | 1,343 | 1,389 | 1,343 | 1,352 | +1.81% | 1,100 | 53億9988万 | -2.24% | 13.01 | 0.3 |
| 09/19 | 1,360 | 1,388 | 1,328 | 1,328 | -4.39% | 1,800 | 53億403万 | -4.05% | 12.78 | 0.3 |
| 09/18 | 1,389 | 1,389 | 1,389 | 1,389 | +1.39% | 300 | 55億4766万 | +0.22% | 13.37 | 0.31 |
| 09/17 | 1,383 | 1,383 | 1,367 | 1,370 | -1.44% | 500 | 54億7178万 | -1.01% | 13.18 | 0.31 |
| 09/13 | 1,378 | 1,390 | 1,371 | 1,390 | +0.87% | 1,000 | 55億5166万 | +0.51% | 13.38 | 0.31 |
| 09/12 | 1,390 | 1,390 | 1,359 | 1,378 | -1.36% | 700 | 55億373万 | -0.14% | 13.26 | 0.31 |
| 09/11 | 1,397 | 1,397 | 1,397 | 1,397 | +2.12% | 100 | 55億7961万 | +1.23% | 13.44 | 0.31 |
| 09/10 | 1,359 | 1,368 | 1,350 | 1,368 | +1.03% | 400 | 54億6379万 | -0.51% | 13.17 | 0.31 |
| 09/09 | 1,325 | 1,355 | 1,325 | 1,354 | -0.07% | 600 | 54億787万 | -1.24% | 13.03 | 0.3 |
| 09/06 | 1,372 | 1,372 | 1,343 | 1,355 | -1.24% | 2,000 | 54億1187万 | -1.6% | 13.04 | 0.3 |
| 09/05 | 1,371 | 1,372 | 1,371 | 1,372 | -1.08% | 200 | 54億7976万 | -0.8% | 13.2 | 0.31 |
| 09/04 | 1,371 | 1,387 | 1,370 | 1,387 | +0.58% | 1,000 | 55億3967万 | -0.07% | 13.35 | 0.31 |
| 09/03 | 1,386 | 1,400 | 1,371 | 1,379 | -0.07% | 3,200 | 55億772万 | -0.93% | 13.27 | 0.31 |
| 09/02 | 1,419 | 1,419 | 1,380 | 1,380 | -1.43% | 1,900 | 55億1172万 | -1.15% | 13.28 | 0.31 |
| 08/30 | 1,404 | 1,409 | 1,400 | 1,400 | -0.71% | 900 | 55億9160万 | +0.07% | 13.47 | 0.31 |
| 08/29 | 1,418 | 1,418 | 1,409 | 1,410 | +1.59% | 600 | 56億3154万 | +0.64% | 13.57 | 0.32 |
| 08/28 | 1,387 | 1,388 | 1,387 | 1,388 | +0.51% | 200 | 55億4367万 | -1.14% | 13.36 | 0.31 |
| 08/27 | 1,405 | 1,405 | 1,381 | 1,381 | -1% | 800 | 55億1571万 | -1.85% | 13.29 | 0.31 |
| 08/26 | 1,432 | 1,432 | 1,395 | 1,395 | -1.41% | 1,100 | 55億7163万 | -1.13% | 13.43 | 0.31 |
| 08/23 | 1,400 | 1,415 | 1,400 | 1,415 | +1.43% | 400 | 56億5151万 | +0.07% | 13.62 | 0.32 |
| 08/22 | 1,398 | 1,412 | 1,395 | 1,395 | +0.07% | 400 | 55億7163万 | -1.55% | 13.43 | 0.31 |
| 08/21 | 1,400 | 1,400 | 1,394 | 1,394 | -1.2% | 500 | 55億6763万 | -1.83% | 13.42 | 0.31 |
| 08/20 | 1,397 | 1,411 | 1,397 | 1,411 | +0.93% | 1,200 | 56億3553万 | -0.91% | 13.58 | 0.32 |
| 08/19 | 1,379 | 1,398 | 1,373 | 1,398 | +1.38% | 800 | 55億8361万 | -2.03% | 13.45 | 0.31 |
| 08/16 | 1,387 | 1,388 | 1,370 | 1,379 | -0.58% | 1,300 | 55億772万 | -3.7% | 13.27 | 0.31 |
| 08/15 | 1,369 | 1,387 | 1,369 | 1,387 | +1.31% | 700 | 55億3967万 | -3.48% | 13.35 | 0.31 |
| 08/14 | 1,386 | 1,387 | 1,369 | 1,369 | +0.96% | 800 | 54億6778万 | -5% | 13.18 | 0.31 |
| 08/13 | 1,324 | 1,356 | 1,324 | 1,356 | +1.8% | 900 | 54億1586万 | -6.22% | 13.05 | 0.31 |
| 08/09 | 1,340 | 1,340 | 1,316 | 1,332 | 0% | 800 | 53億2000万 | -8.26% | 12.82 | 0.3 |
| 08/08 | 1,360 | 1,369 | 1,316 | 1,332 | -2.06% | 1,800 | 53億2000万 | -8.83% | 12.82 | 0.3 |
| 08/07 | 1,300 | 1,360 | 1,300 | 1,360 | +7% | 700 | 54億3184万 | -7.36% | 13.09 | 0.31 |
| 08/06 | 1,254 | 1,333 | 1,254 | 1,271 | +0.32% | 3,400 | 50億7637万 | -13.77% | 12.23 | 0.29 |
| 08/05 | 1,450 | 1,450 | 1,227 | 1,267 | -16.64% | 6,000 | 50億6039万 | -14.74% | 12.19 | 0.29 |
| 08/02 | 1,462 | 1,520 | 1,462 | 1,520 | +0.8% | 4,800 | 60億7088万 | +1.27% | 14.63 | 0.34 |
| 08/01 | 1,492 | 1,514 | 1,491 | 1,508 | +1.07% | 5,100 | 60億2295万 | +0.53% | 14.51 | 0.34 |
| 07/31 | 1,485 | 1,499 | 1,473 | 1,492 | +0.47% | 700 | 59億5904万 | -0.67% | 14.36 | 0.34 |
| 07/30 | 1,475 | 1,485 | 1,475 | 1,485 | +1.02% | 1,200 | 59億3109万 | -1.2% | 14.29 | 0.33 |
| 07/29 | 1,461 | 1,470 | 1,461 | 1,470 | +0.96% | 600 | 58億7118万 | -2.33% | 14.15 | 0.33 |
| 07/26 | 1,463 | 1,463 | 1,456 | 1,456 | -0.48% | 600 | 58億1526万 | -3.13% | 14.01 | 0.33 |
| 07/25 | 1,472 | 1,479 | 1,463 | 1,463 | -0.61% | 2,100 | 58億4322万 | -2.53% | 14.08 | 0.33 |
| 07/24 | 1,476 | 1,480 | 1,470 | 1,472 | 0% | 1,100 | 58億7916万 | -1.74% | 14.17 | 0.33 |
| 07/23 | 1,472 | 1,472 | 1,472 | 1,472 | -0.07% | 500 | 58億7916万 | -1.47% | 14.17 | 0.33 |
| 07/22 | 1,474 | 1,474 | 1,473 | 1,473 | -0.2% | 200 | 58億8316万 | -1.14% | 14.18 | 0.33 |
| 07/19 | 1,483 | 1,483 | 1,476 | 1,476 | +0.07% | 400 | 58億9514万 | -0.74% | 14.21 | 0.33 |
| 07/18 | 1,477 | 1,477 | 1,474 | 1,475 | -0.14% | 300 | 58億9115万 | -0.54% | 14.2 | 0.33 |
| 07/17 | 1,485 | 1,491 | 1,477 | 1,477 | -1.14% | 1,600 | 58億9913万 | -0.27% | 14.21 | 0.33 |
| 07/16 | 1,505 | 1,509 | 1,483 | 1,494 | -0.4% | 1,900 | 59億6703万 | +1.08% | 14.38 | 0.34 |
| 07/12 | 1,507 | 1,511 | 1,500 | 1,500 | -0.46% | 900 | 59億9100万 | +1.63% | 14.44 | 0.34 |
| 07/11 | 1,507 | 1,507 | 1,507 | 1,507 | -0.4% | 200 | 60億1895万 | +2.38% | 14.5 | 0.34 |
| 07/10 | 1,532 | 1,532 | 1,504 | 1,513 | +1.2% | 1,500 | 60億4292万 | +3% | 14.56 | 0.34 |
| 07/09 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 500 | 59億7103万 | +2.05% | 14.39 | 0.34 |
| 07/08 | 1,500 | 1,500 | 1,495 | 1,495 | -0.47% | 300 | 59億7103万 | +2.26% | 14.39 | 0.34 |
| 07/05 | 1,521 | 1,521 | 1,502 | 1,502 | -2.72% | 600 | 59億9898万 | +2.95% | 14.46 | 0.34 |
| 07/04 | 1,504 | 1,544 | 1,504 | 1,544 | +2.73% | 400 | 61億6673万 | +6.12% | 14.86 | 0.35 |
| 07/03 | 1,512 | 1,512 | 1,503 | 1,503 | -0.66% | 1,500 | 60億298万 | +3.66% | 14.46 | 0.34 |
| 07/02 | 1,533 | 1,586 | 1,513 | 1,513 | -4.72% | 4,700 | 60億4292万 | +4.63% | 14.56 | 0.34 |
| 07/01 | 1,609 | 1,610 | 1,582 | 1,588 | -2.34% | 8,700 | 63億4247万 | +10.05% | 15.28 | 0.36 |
| 06/28 | 1,540 | 1,661 | 1,530 | 1,626 | +7.61% | 23,400 | 64億9424万 | +13.23% | 15.65 | 0.37 |
| 06/27 | 1,550 | 1,550 | 1,510 | 1,511 | -2.7% | 800 | 60億3493万 | +5.74% | 14.54 | 0.34 |
| 06/26 | 1,515 | 1,553 | 1,483 | 1,553 | +3.26% | 10,400 | 62億268万 | +8.83% | 14.95 | 0.35 |
| 06/25 | 1,533 | 1,533 | 1,426 | 1,504 | -1.89% | 2,900 | 60億697万 | +5.62% | 14.47 | 0.34 |
| 06/24 | 1,460 | 1,533 | 1,460 | 1,533 | +6.31% | 17,000 | 61億2280万 | +7.81% | 14.75 | 0.34 |
| 06/21 | 1,383 | 1,448 | 1,383 | 1,442 | +4.27% | 4,700 | 57億5934万 | +1.55% | 13.88 | 0.32 |
| 06/20 | 1,382 | 1,397 | 1,382 | 1,383 | -0.5% | 800 | 55億2370万 | -2.67% | 13.31 | 0.31 |
| 06/19 | 1,382 | 1,390 | 1,379 | 1,390 | +0.58% | 700 | 55億5166万 | -2.39% | 13.38 | 0.31 |
| 06/18 | 1,378 | 1,391 | 1,378 | 1,382 | +0.36% | 14,200 | 55億1970万 | -3.22% | 13.3 | 0.31 |
| 06/17 | 1,384 | 1,384 | 1,375 | 1,377 | -0.51% | 2,000 | 54億9973万 | -3.84% | 13.25 | 0.31 |
| 06/14 | 1,385 | 1,391 | 1,376 | 1,384 | -0.5% | 3,100 | 55億2769万 | -3.69% | 13.32 | 0.31 |
| 06/13 | 1,412 | 1,412 | 1,388 | 1,391 | -2.04% | 3,100 | 55億5565万 | -3.47% | 13.39 | 0.31 |
| 06/12 | 1,410 | 1,421 | 1,410 | 1,420 | +0.71% | 600 | 56億7148万 | -1.8% | 13.67 | 0.32 |
| 06/11 | 1,418 | 1,424 | 1,410 | 1,410 | -1.05% | 1,400 | 56億3154万 | -2.62% | 13.57 | 0.32 |
| 06/10 | 1,419 | 1,425 | 1,412 | 1,425 | +0.42% | 1,200 | 56億9145万 | -1.86% | 13.71 | 0.32 |
| 06/06 | 1,420 | 1,420 | 1,404 | 1,419 | -0.35% | 1,300 | 56億6748万 | -2.41% | 13.66 | 0.32 |
| 06/05 | 1,410 | 1,424 | 1,400 | 1,424 | +1.14% | 1,800 | 56億8745万 | -2.26% | 13.7 | 0.32 |
| 06/04 | 1,412 | 1,421 | 1,408 | 1,408 | -0.56% | 1,800 | 56億2355万 | -3.56% | 13.55 | 0.32 |
| 06/03 | 1,421 | 1,421 | 1,416 | 1,416 | -0.35% | 1,600 | 56億5550万 | -3.28% | 13.63 | 0.32 |
| 05/31 | 1,412 | 1,421 | 1,405 | 1,421 | +0.64% | 2,500 | 56億7547万 | -3.2% | 13.68 | 0.32 |
| 05/30 | 1,402 | 1,415 | 1,402 | 1,412 | +0.5% | 1,600 | 56億3952万 | -4.01% | 13.59 | 0.32 |
| 05/29 | 1,410 | 1,426 | 1,405 | 1,405 | -0.35% | 4,800 | 56億1157万 | -4.75% | 13.52 | 0.32 |
| 05/28 | 1,432 | 1,435 | 1,410 | 1,410 | -1.54% | 2,200 | 56億3154万 | -4.67% | 13.57 | 0.32 |
| 05/27 | 1,448 | 1,448 | 1,420 | 1,432 | +0.07% | 3,200 | 57億1940万 | -3.37% | 13.78 | 0.32 |
| 05/24 | 1,451 | 1,451 | 1,430 | 1,431 | -1.58% | 3,200 | 57億1541万 | -3.64% | 13.77 | 0.32 |
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 | 2,240 448 4/2 | 1,035 207 1/23 | 20,800 104,000 9/3 | - | - | +7.64% 5/19 | -19.83% 1/23 |
| 2009年 3月期 | 1,240 248 5/21 | 520 104 10/10 104 10/9 他2件 | 30,000 150,000 2/13 | - | - | +21.83% 2/13 | -42% 10/8 |
| 2010年 3月期 | 1,355 271 8/27 271 8/26 他2件 | 825 165 4/2 | 54,600 273,000 8/6 | - | - | +23.62% 6/8 | -12.86% 10/5 |
| 2011年 3月期 | 1,290 258 4/23 | 600 120 3/16 | 72,400 362,000 4/23 | 51億5226万 | 23億9640万 | +18.9% 3/25 | -18.18% 3/15 |
| 2012年 3月期 | 955 191 3/16 | 650 130 11/28 130 11/25 | 44,600 223,000 3/15 | 38億1427万 | 25億9610万 | +10.9% 2/1 | -13.04% 8/9 |
| 2013年 3月期 | 965 193 2/4 193 9/20 | 685 137 5/15 | 116,400 582,000 9/20 | 38億5421万 | 27億3589万 | +12.66% 9/20 | -13.75% 5/15 |
| 2014年 3月期 | 1,150 230 1/14 | 780 156 8/1 | 84,600 423,000 9/24 | 45億9310万 | 31億1532万 | +22.65% 9/24 | -9.95% 2/17 |
| 2015年 3月期 | 1,670 334 9/2 | 855 171 4/11 | 90,000 450,000 7/11 | 66億6998万 | 34億1487万 | +32.33% 9/2 | -11.65% 10/17 |
| 2016年 3月期 | 1,770 354 11/5 | 1,225 245 8/25 | 54,600 273,000 7/8 | 70億6938万 | 48億9265万 | +15.1% 11/5 | -15.9% 8/25 |
| 2017年 3月期 | 1,600 320 4/4 | 1,220 2/6 11/22 他2件 | 11,400 3/16 | 63億9040万 | 48億7268万 | +5.63% 3/16 | -6.37% 5/20 |
| 2018年 3月期 | 1,649 1/29 | 1,265 4/10 | 15,800 2/2 | 65億8610万 | 50億5241万 | +7.02% 8/3 | -10.91% 2/7 |
| 2019年 3月期 | 1,440 5/10 | 967 12/25 | 29,900 2/1 | 57億5136万 | 38億6219万 | +6.48% 2/5 | -14.97% 12/25 |
| 2020年 3月期 | 1,620 2/5 | 832 3/13 3/10 | 185,600 2/5 | 64億7028万 | 33億2300万 | +16.11% 5/7 | -28.23% 3/13 |
| 2021年 3月期 | 1,365 9/23 | 889 4/2 | 68,600 2/3 | 54億5181万 | 35億5066万 | +12.88% 5/11 | -7.3% 6/15 |
| 2022年 3月期 | 1,258 5/10 | 954 12/27 | 14,300 6/28 | 50億2445万 | 38億1027万 | +2.8% 5/11 | -6.92% 12/27 |
| 2023年 3月期 | 1,996 3/14 | 958 5/12 | 366,400 3/14 | 79億7202万 | 38億2625万 | +16.32% 2/3 | -6.73% 4/6 |
| 2024年 3月期 | 1,880 9/25 | 1,480 3/28 | 36,800 2/5 | 75億872万 | 59億1112万 | +7.21% 9/20 | -6.83% 5/22 |
| 最新 | 1,309 2024/10/18 | 2,200 | 52億2814万 | -1.58% 1,330 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 151%（2.51倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/28 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/28
- -40%（0.6倍）
- 2008/12/29 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/29
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- -38%（0.62倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/10/18 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
380円（2002/02/07） - 244%（3.44倍）
1,309円（10/18）