株価チャート
株価
9/18
- 前日 (9/17)
- 1,374
- 始値
- 1,385
- 高値
- 1,390
- 安値
- 1,368
- 終値 +0.29%
- 1,378
- 出来高 +22.97%
- 18,200
乖離率
- 株価（5日）
移動平均値 - -0.36%
1,383 - 株価（25日）
移動平均値 - -3.57%
1,429 - 出来高（5日）
移動平均値 - +40.22%
12,980
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 | 1,385 | 1,390 | 1,368 | 1,378 | +0.29% | 18,200 | 96億8466万 | -3.57% | 9.59 | 0.53 |
| 09/17 | 1,389 | 1,405 | 1,366 | 1,374 | -0.65% | 14,800 | 96億5655万 | -3.98% | 9.56 | 0.53 |
| 09/13 | 1,400 | 1,400 | 1,383 | 1,383 | -1.21% | 8,200 | 97億1980万 | -3.49% | 9.62 | 0.53 |
| 09/12 | 1,419 | 1,425 | 1,391 | 1,400 | +1.45% | 12,600 | 98億3928万 | -2.37% | 9.74 | 0.54 |
| 09/11 | 1,396 | 1,404 | 1,371 | 1,380 | -1% | 11,100 | 96億9872万 | -3.77% | 9.6 | 0.53 |
| 09/10 | 1,433 | 1,433 | 1,394 | 1,394 | -0.64% | 8,200 | 97億9711万 | -2.72% | 9.7 | 0.54 |
| 09/09 | 1,391 | 1,420 | 1,382 | 1,403 | +0.21% | 8,400 | 98億6036万 | -1.61% | 9.76 | 0.54 |
| 09/06 | 1,425 | 1,426 | 1,393 | 1,400 | -1.75% | 19,000 | 98億3928万 | -2.03% | 9.74 | 0.54 |
| 09/05 | 1,458 | 1,458 | 1,423 | 1,425 | -0.21% | 12,100 | 100億1498万 | -0.7% | 9.91 | 0.55 |
| 09/04 | 1,475 | 1,475 | 1,422 | 1,428 | -3.19% | 13,100 | 100億3606万 | -0.9% | 9.93 | 0.55 |
| 09/03 | 1,456 | 1,488 | 1,456 | 1,475 | +1.65% | 14,500 | 103億6638万 | +2.01% | 10.26 | 0.57 |
| 09/02 | 1,468 | 1,468 | 1,450 | 1,451 | +0.28% | 5,400 | 101億9771万 | -0.07% | 10.09 | 0.56 |
| 08/30 | 1,459 | 1,465 | 1,445 | 1,447 | -0.07% | 7,100 | 101億6960万 | -0.75% | 10.07 | 0.56 |
| 08/29 | 1,438 | 1,448 | 1,434 | 1,448 | +0.7% | 3,800 | 101億7663万 | -1.09% | 10.07 | 0.56 |
| 08/28 | 1,443 | 1,443 | 1,434 | 1,438 | -0.48% | 4,200 | 101億635万 | -2.18% | 10 | 0.55 |
| 08/27 | 1,438 | 1,454 | 1,438 | 1,445 | +0.56% | 4,900 | 101億5554万 | -2.23% | 10.05 | 0.56 |
| 08/26 | 1,450 | 1,450 | 1,431 | 1,437 | -0.76% | 10,700 | 100億9932万 | -3.23% | 10 | 0.55 |
| 08/23 | 1,453 | 1,455 | 1,446 | 1,448 | -0.34% | 6,800 | 101億7663万 | -2.95% | 10.07 | 0.56 |
| 08/22 | 1,462 | 1,462 | 1,445 | 1,453 | -0.41% | 8,000 | 102億1177万 | -3.07% | 10.11 | 0.56 |
| 08/21 | 1,451 | 1,468 | 1,451 | 1,459 | +0.07% | 6,200 | 102億5393万 | -3.12% | 10.15 | 0.56 |
| 08/20 | 1,464 | 1,464 | 1,451 | 1,458 | +0.34% | 3,000 | 102億4691万 | -3.57% | 10.14 | 0.56 |
| 08/19 | 1,465 | 1,473 | 1,450 | 1,453 | -0.82% | 10,500 | 102億1177万 | -4.28% | 10.11 | 0.56 |
| 08/16 | 1,446 | 1,466 | 1,446 | 1,465 | +0.76% | 7,200 | 102億9610万 | -3.81% | 10.19 | 0.56 |
| 08/15 | 1,429 | 1,458 | 1,429 | 1,454 | +1.75% | 11,300 | 102億1879万 | -4.78% | 10.11 | 0.56 |
| 08/14 | 1,422 | 1,438 | 1,422 | 1,429 | +0.49% | 16,300 | 100億4309万 | -6.66% | 9.94 | 0.55 |
| 08/13 | 1,410 | 1,437 | 1,410 | 1,422 | +0.14% | 9,000 | 99億9390万 | -7.48% | 9.89 | 0.55 |
| 08/09 | 1,446 | 1,450 | 1,404 | 1,420 | -0.21% | 6,000 | 99億7984万 | -7.97% | 9.88 | 0.55 |
| 08/08 | 1,406 | 1,430 | 1,405 | 1,423 | +1.43% | 8,900 | 100億92万 | -8.19% | 9.9 | 0.55 |
| 08/07 | 1,356 | 1,437 | 1,356 | 1,403 | +4.94% | 15,800 | 98億6036万 | -9.83% | 9.76 | 0.54 |
| 08/06 | 1,414 | 1,416 | 1,317 | 1,337 | +8.35% | 23,600 | 93億9651万 | -14.46% | 9.3 | 0.51 |
| 08/05 | 1,418 | 1,425 | 1,215 | 1,234 | -16.51% | 48,100 | 86億7262万 | -21.55% | 8.58 | 0.47 |
| 08/02 | 1,532 | 1,532 | 1,478 | 1,478 | -4.52% | 27,800 | 103億8747万 | -6.87% | 10.28 | 0.57 |
| 08/01 | 1,568 | 1,575 | 1,540 | 1,548 | -1.02% | 12,300 | 108億7943万 | -2.7% | 10.77 | 0.59 |
| 07/31 | 1,562 | 1,570 | 1,543 | 1,564 | -0.38% | 23,100 | 109億9188万 | -1.82% | 10.88 | 0.6 |
| 07/30 | 1,616 | 1,620 | 1,570 | 1,570 | -2.85% | 28,800 | 110億3405万 | -1.51% | 10.92 | 0.6 |
| 07/29 | 1,591 | 1,626 | 1,591 | 1,616 | +1.64% | 6,600 | 113億5734万 | +1.32% | 11.24 | 0.62 |
| 07/26 | 1,598 | 1,617 | 1,590 | 1,590 | -0.5% | 6,700 | 111億7461万 | -0.25% | 11.06 | 0.61 |
| 07/25 | 1,604 | 1,615 | 1,590 | 1,598 | -1.24% | 16,400 | 112億3083万 | +0.31% | 11.12 | 0.61 |
| 07/24 | 1,629 | 1,630 | 1,612 | 1,618 | -0.31% | 14,600 | 113億7140万 | +1.63% | 11.26 | 0.62 |
| 07/23 | 1,615 | 1,625 | 1,615 | 1,623 | +0.56% | 2,800 | 114億654万 | +2.08% | 11.29 | 0.62 |
| 07/22 | 1,611 | 1,614 | 1,601 | 1,614 | 0% | 5,300 | 113億4328万 | +1.7% | 11.23 | 0.62 |
| 07/19 | 1,630 | 1,630 | 1,614 | 1,614 | -0.92% | 4,600 | 113億4328万 | +1.83% | 11.23 | 0.62 |
| 07/18 | 1,627 | 1,629 | 1,616 | 1,629 | +0.12% | 4,500 | 114億4870万 | +2.97% | 11.33 | 0.63 |
| 07/17 | 1,626 | 1,630 | 1,621 | 1,627 | +0.12% | 3,500 | 114億3465万 | +3.04% | 11.32 | 0.63 |
| 07/16 | 1,606 | 1,628 | 1,606 | 1,625 | +1.75% | 16,500 | 114億2059万 | +3.11% | 11.3 | 0.62 |
| 07/12 | 1,571 | 1,602 | 1,568 | 1,597 | +1.59% | 14,400 | 112億2381万 | +1.53% | 11.11 | 0.61 |
| 07/11 | 1,573 | 1,583 | 1,568 | 1,572 | +0.45% | 4,600 | 110億4811万 | +0.06% | 10.94 | 0.6 |
| 07/10 | 1,580 | 1,584 | 1,564 | 1,565 | -0.38% | 14,900 | 109億9891万 | -0.32% | 10.89 | 0.6 |
| 07/09 | 1,579 | 1,584 | 1,566 | 1,571 | -0.38% | 5,600 | 110億4108万 | +0.06% | 10.93 | 0.6 |
| 07/08 | 1,573 | 1,579 | 1,564 | 1,577 | +0.83% | 4,500 | 110億8325万 | +0.45% | 10.97 | 0.61 |
| 07/05 | 1,585 | 1,585 | 1,564 | 1,564 | -1.32% | 6,400 | 109億9188万 | -0.38% | 10.88 | 0.6 |
| 07/04 | 1,595 | 1,598 | 1,584 | 1,585 | -0.25% | 5,100 | 111億3947万 | +0.89% | 11.03 | 0.61 |
| 07/03 | 1,587 | 1,598 | 1,582 | 1,589 | +0.57% | 6,600 | 111億6758万 | +1.27% | 11.05 | 0.61 |
| 07/02 | 1,582 | 1,582 | 1,574 | 1,580 | +0.64% | 7,100 | 111億433万 | +0.77% | 10.99 | 0.61 |
| 07/01 | 1,588 | 1,588 | 1,564 | 1,570 | -1.13% | 5,800 | 110億3405万 | +0.13% | 10.92 | 0.6 |
| 06/28 | 1,596 | 1,596 | 1,574 | 1,588 | +0.57% | 5,900 | 111億6055万 | +1.34% | 11.05 | 0.61 |
| 06/27 | 1,573 | 1,621 | 1,573 | 1,579 | -1.37% | 14,600 | 110億9730万 | +0.83% | 10.98 | 0.61 |
| 06/26 | 1,600 | 1,601 | 1,596 | 1,601 | +0.06% | 11,300 | 112億5192万 | +2.3% | 11.14 | 0.61 |
| 06/25 | 1,596 | 1,605 | 1,586 | 1,600 | +1.01% | 16,000 | 112億4489万 | +2.3% | 11.13 | 0.61 |
| 06/24 | 1,587 | 1,590 | 1,578 | 1,584 | +0.32% | 5,100 | 111億3244万 | +1.34% | 11.02 | 0.61 |
| 06/21 | 1,578 | 1,583 | 1,570 | 1,579 | +0.06% | 2,900 | 110億9730万 | +1.09% | 10.98 | 0.61 |
| 06/20 | 1,574 | 1,583 | 1,564 | 1,578 | +0.25% | 4,500 | 110億9027万 | +1.09% | 10.98 | 0.6 |
| 06/19 | 1,562 | 1,587 | 1,556 | 1,574 | +0.77% | 6,700 | 110億6216万 | +0.96% | 10.95 | 0.6 |
| 06/18 | 1,551 | 1,565 | 1,551 | 1,562 | +1.17% | 1,700 | 109億7782万 | +0.19% | 10.87 | 0.6 |
| 06/17 | 1,558 | 1,559 | 1,544 | 1,544 | -0.96% | 4,100 | 108億5132万 | -0.96% | 10.74 | 0.59 |
| 06/14 | 1,538 | 1,559 | 1,538 | 1,559 | +1.23% | 4,600 | 109億5674万 | -0.13% | 10.85 | 0.6 |
| 06/13 | 1,564 | 1,564 | 1,540 | 1,540 | -1.41% | 7,800 | 108億2321万 | -1.41% | 10.71 | 0.59 |
| 06/12 | 1,597 | 1,597 | 1,562 | 1,562 | +0.32% | 8,900 | 109億7782万 | -0.13% | 10.87 | 0.6 |
| 06/11 | 1,560 | 1,567 | 1,550 | 1,557 | +0.06% | 2,400 | 109億4268万 | -0.51% | 10.83 | 0.6 |
| 06/10 | 1,535 | 1,556 | 1,534 | 1,556 | +0.71% | 10,100 | 109億3566万 | -0.64% | 10.82 | 0.6 |
| 06/07 | 1,544 | 1,555 | 1,542 | 1,545 | -0.26% | 2,200 | 108億5835万 | -1.4% | 10.75 | 0.59 |
| 06/06 | 1,568 | 1,568 | 1,543 | 1,549 | -0.06% | 7,100 | 108億8646万 | -1.21% | 10.78 | 0.59 |
| 06/05 | 1,571 | 1,573 | 1,550 | 1,550 | -2.02% | 11,800 | 108億9349万 | -1.21% | 10.78 | 0.59 |
| 06/04 | 1,586 | 1,593 | 1,580 | 1,582 | -0.13% | 7,900 | 111億1839万 | +0.51% | 11.01 | 0.61 |
| 06/03 | 1,569 | 1,589 | 1,569 | 1,584 | +0.89% | 5,600 | 111億3244万 | +0.32% | 11.02 | 0.61 |
| 05/31 | 1,550 | 1,570 | 1,550 | 1,570 | +1.29% | 4,800 | 110億3405万 | -0.82% | 10.92 | 0.6 |
| 05/30 | 1,553 | 1,574 | 1,550 | 1,550 | -0.32% | 6,000 | 108億9349万 | -2.39% | 10.78 | 0.59 |
| 05/29 | 1,578 | 1,595 | 1,555 | 1,555 | -1.46% | 7,600 | 109億2863万 | -2.45% | 10.82 | 0.6 |
| 05/28 | 1,555 | 1,578 | 1,555 | 1,578 | +1.54% | 9,500 | 110億9027万 | -1.25% | 10.98 | 0.6 |
| 05/27 | 1,553 | 1,554 | 1,545 | 1,554 | +0.06% | 4,000 | 109億2160万 | -3% | 10.81 | 0.6 |
| 05/24 | 1,564 | 1,564 | 1,541 | 1,553 | -0.58% | 4,600 | 109億1457万 | -3.36% | 10.8 | 0.6 |
| 05/23 | 1,566 | 1,567 | 1,537 | 1,562 | -0.19% | 11,900 | 109億7782万 | -3.1% | 10.87 | 0.6 |
| 05/22 | 1,572 | 1,574 | 1,565 | 1,565 | -0.57% | 6,700 | 109億9891万 | -3.28% | 10.89 | 0.6 |
| 05/21 | 1,575 | 1,585 | 1,574 | 1,574 | +0.06% | 4,900 | 110億6216万 | -3.08% | 10.95 | 0.6 |
| 05/20 | 1,562 | 1,583 | 1,560 | 1,573 | +1.88% | 11,900 | 110億5513万 | -3.5% | 10.94 | 0.6 |
| 05/17 | 1,532 | 1,548 | 1,518 | 1,544 | +0.78% | 12,700 | 108億5132万 | -5.57% | 10.74 | 0.59 |
| 05/16 | 1,562 | 1,562 | 1,532 | 1,532 | -2.36% | 32,300 | 107億6698万 | -6.76% | 10.66 | 0.59 |
| 05/15 | 1,565 | 1,582 | 1,564 | 1,569 | -0.06% | 7,500 | 110億2702万 | -4.91% | 10.91 | 0.6 |
| 05/14 | 1,584 | 1,584 | 1,561 | 1,570 | -0.76% | 12,300 | 110億3405万 | -5.19% | 10.92 | 0.6 |
| 05/13 | 1,588 | 1,592 | 1,580 | 1,582 | -0.32% | 7,500 | 111億1839万 | -4.76% | 11.01 | 0.61 |
| 05/10 | 1,604 | 1,604 | 1,584 | 1,587 | -0.87% | 12,700 | 111億5353万 | -4.8% | 11.04 | 0.61 |
| 05/09 | 1,595 | 1,605 | 1,585 | 1,601 | +0.88% | 9,800 | 112億5192万 | -4.25% | 11.14 | 0.61 |
| 05/08 | 1,585 | 1,596 | 1,585 | 1,587 | +0.13% | 9,400 | 111億5353万 | -5.37% | 11.04 | 0.61 |
| 05/07 | 1,594 | 1,597 | 1,581 | 1,585 | +0.83% | 11,000 | 111億3947万 | -5.88% | 11.03 | 0.61 |
| 05/02 | 1,570 | 1,580 | 1,561 | 1,572 | +0.13% | 16,000 | 110億4811万 | -6.93% | 10.94 | 0.6 |
| 05/01 | 1,600 | 1,602 | 1,567 | 1,570 | -0.82% | 32,200 | 110億3405万 | -7.37% | 10.92 | 0.6 |
| 04/30 | 1,595 | 1,627 | 1,553 | 1,583 | -4.87% | 127,400 | 111億2541万 | -6.94% | 11.01 | 0.61 |
| 04/26 | 1,684 | 1,720 | 1,664 | 1,664 | -2.12% | 36,200 | 116億9469万 | -2.52% | 11.58 | 0.64 |
| 04/25 | 1,716 | 1,730 | 1,679 | 1,700 | -0.23% | 34,500 | 119億4770万 | -0.64% | 11.83 | 0.65 |
| 04/24 | 1,700 | 1,715 | 1,700 | 1,704 | +0.41% | 11,600 | 119億7581万 | -0.58% | 11.85 | 0.65 |
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 | 2,140 1/30 | 1,400 11/29 | 44,200 1/30 | - | - | +22.76% 1/29 | -10.54% 3/18 |
| 2009年 3月期 | 1,620 4/1 | 760 10/10 | 13,400 11/20 | - | - | +10.22% 1/7 | -27.6% 10/10 |
| 2010年 3月期 | 1,380 3/19 | 858 11/16 | 19,400 11/9 | 96億9872万 | - | +16.48% 3/23 | -12.38% 11/16 |
| 2011年 12月期 | 1,329 6/27 | 902 3/16 3/15 | 17,900 12/28 | 93億4029万 | 63億3931万 | +6.89% 9/29 | -23.2% 3/15 |
| 2012年 12月期 | 1,458 4/27 | 1,190 2/7 1/27 他3件 | 41,700 6/27 | 102億4691万 | 83億6339万 | +7.74% 3/19 | -8.65% 5/18 |
| 2013年 12月期 | 1,635 5/23 | 1,280 1/8 1/4 | 40,400 12/13 | 114億9087万 | 89億9591万 | +8.47% 5/8 | -7.98% 2/4 |
| 2014年 12月期 | 1,958 12/22 | 1,341 2/4 | 40,200 1/17 | 137億6094万 | 94億2462万 | +15.61% 2/6 | -6.19% 10/17 |
| 2015年 12月期 | 2,660 4/1 3/31 | 1,750 8/25 | 69,200 5/11 | 186億9463万 | 122億9910万 | +19.02% 2/19 | -14.25% 1/21 |
| 2016年 12月期 | 2,125 12/16 | 1,567 2/12 | 56,800 12/9 | 149億3462万 | 110億1297万 | +9.32% 3/30 | -11.8% 2/12 |
| 2017年 12月期 | 2,678 7/27 | 2,088 4/19 | 38,000 6/28 | 188億2114万 | 146億7458万 | +6.17% 6/8 | -7.39% 2/6 |
| 2018年 12月期 | 2,535 1/12 1/11 | 1,669 12/26 | 40,000 12/25 | 178億1613万 | 117億2983万 | +8.69% 4/5 | -13.55% 2/14 |
| 2019年 12月期 | 1,971 4/8 | 1,668 1/4 | 41,400 6/25 | 138億5230万 | 117億2280万 | +7.34% 9/19 | -4.86% 9/2 |
| 2020年 12月期 | 1,900 1/30 | 1,214 3/13 | 58,600 12/29 | 133億5331万 | 85億3206万 | +8.41% 6/10 | -25.59% 3/13 |
| 2021年 12月期 | 1,894 1/25 | 1,660 7/9 | 61,400 4/30 | 133億1114万 | 116億6657万 | +3.51% 4/7 | -10.81% 1/28 |
| 2022年 12月期 | 1,717 1/4 | 1,368 10/28 | 78,600 4/28 | 120億6717万 | 96億1438万 | +5.02% 11/22 | -5.84% 7/1 |
| 2023年 12月期 | 1,619 12/7 | 1,217 3/20 | 143,000 1/30 | 113億7842万 | 85億5314万 | +10.25% 1/26 | -5.68% 3/20 |
| 最新 | 1,378 2024/9/18 | 18,200 | 96億8466万 | -3.57% 1,429 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/09/18 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
760円（2008/10/10） - 81%（1.81倍）
1,378円（9/18）