株価チャート
株価
9/18
- 前日 (9/17)
- 11,800
- 始値
- 11,900
- 高値
- 11,930
- 安値
- 11,800
- 終値 +0.08%
- 11,810
- 出来高 +150%
- 3,500
乖離率
- 株価（5日）
移動平均値 - +0.61%
11,738 - 株価（25日）
移動平均値 - +1.66%
11,617 - 出来高（5日）
移動平均値 - +94.44%
1,800
2024/04/22～2024/09/18
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 | 11,900 | 11,930 | 11,800 | 11,810 | +0.08% | 3,500 | 141億7200万 | +1.66% | 8.6 | 0.51 |
| 09/17 | 11,770 | 11,850 | 11,550 | 11,800 | +1.46% | 1,400 | 141億6000万 | +2.09% | 8.59 | 0.51 |
| 09/13 | 11,590 | 11,630 | 11,530 | 11,630 | -1.11% | 300 | 139億5600万 | +1.15% | 8.47 | 0.5 |
| 09/12 | 11,890 | 11,890 | 11,670 | 11,760 | +0.6% | 1,200 | 141億1200万 | +2.82% | 8.56 | 0.51 |
| 09/11 | 11,760 | 11,870 | 11,580 | 11,690 | -0.6% | 2,600 | 140億2800万 | +2.85% | 8.51 | 0.5 |
| 09/10 | 11,790 | 11,840 | 11,760 | 11,760 | -0.34% | 600 | 141億1200万 | +4.22% | 8.56 | 0.51 |
| 09/09 | 11,400 | 11,900 | 11,380 | 11,800 | +2.52% | 2,100 | 141億6000万 | +5.5% | 8.59 | 0.51 |
| 09/06 | 11,510 | 11,510 | 11,510 | 11,510 | 0% | 200 | 138億1200万 | +3.54% | 8.38 | 0.49 |
| 09/05 | 11,490 | 11,510 | 11,490 | 11,510 | -0.69% | 500 | 138億1200万 | +3.82% | 8.38 | 0.49 |
| 09/04 | 11,570 | 11,590 | 11,320 | 11,590 | -2.11% | 1,200 | 139億800万 | +4.75% | 8.44 | 0.5 |
| 09/03 | 11,760 | 11,840 | 11,760 | 11,840 | +0.59% | 200 | 142億800万 | +7.27% | 8.62 | 0.51 |
| 09/02 | 11,850 | 11,970 | 11,770 | 11,770 | -0.25% | 1,400 | 141億2400万 | +6.96% | 8.57 | 0.51 |
| 08/30 | 11,730 | 12,130 | 11,710 | 11,800 | +1.9% | 3,600 | 141億6000万 | +7.55% | 8.59 | 0.51 |
| 08/29 | 11,260 | 11,580 | 11,260 | 11,580 | +0.17% | 1,900 | 138億9600万 | +5.85% | 8.43 | 0.5 |
| 08/28 | 11,600 | 11,600 | 11,500 | 11,560 | -1.45% | 1,500 | 138億7200万 | +5.9% | 8.42 | 0.5 |
| 08/27 | 11,620 | 11,730 | 11,620 | 11,730 | +1.47% | 1,000 | 140億7600万 | +7.67% | 8.54 | 0.5 |
| 08/26 | 11,600 | 11,600 | 11,560 | 11,560 | -0.34% | 900 | 138億7200万 | +6.31% | 8.42 | 0.5 |
| 08/23 | 11,730 | 11,730 | 11,430 | 11,600 | 0% | 1,900 | 139億2000万 | +6.76% | 8.45 | 0.5 |
| 08/22 | 11,570 | 11,600 | 11,520 | 11,600 | +0.35% | 800 | 139億2000万 | +6.84% | 8.45 | 0.5 |
| 08/21 | 11,440 | 11,560 | 11,440 | 11,560 | +0.52% | 1,300 | 138億7200万 | +6.48% | 8.42 | 0.5 |
| 08/20 | 11,200 | 11,560 | 11,010 | 11,500 | +2.86% | 2,300 | 138億 | +5.85% | 8.37 | 0.49 |
| 08/19 | 11,440 | 11,440 | 11,080 | 11,180 | -3.2% | 1,000 | 134億1600万 | +2.85% | 8.14 | 0.48 |
| 08/16 | 11,580 | 11,630 | 11,430 | 11,550 | +1.23% | 1,400 | 138億6000万 | +6% | 8.41 | 0.5 |
| 08/15 | 11,510 | 11,630 | 11,320 | 11,410 | +0.71% | 5,000 | 136億9200万 | +4.61% | 8.31 | 0.49 |
| 08/14 | 10,650 | 11,400 | 10,650 | 11,330 | +9.68% | 4,900 | 135億9600万 | +3.74% | 8.25 | 0.49 |
| 08/13 | 10,300 | 10,520 | 10,300 | 10,330 | +0.39% | 800 | 123億9600万 | -5.6% | 7.52 | 0.44 |
| 08/09 | 10,150 | 10,290 | 9,870 | 10,290 | +1.38% | 2,100 | 123億4800万 | -6.47% | 7.49 | 0.44 |
| 08/08 | 10,400 | 10,400 | 10,090 | 10,150 | +2.01% | 1,900 | 121億8000万 | -8.27% | 7.39 | 0.44 |
| 08/07 | 9,450 | 9,950 | 9,300 | 9,950 | +3.11% | 2,300 | 119億4000万 | -10.59% | 7.24 | 0.43 |
| 08/06 | 9,890 | 9,890 | 9,440 | 9,650 | +4.1% | 1,500 | 115億8000万 | -13.77% | 7.03 | 0.41 |
| 08/05 | 9,500 | 9,640 | 9,190 | 9,270 | -8.22% | 6,900 | 111億2400万 | -17.72% | 6.75 | 0.4 |
| 08/02 | 10,520 | 10,520 | 10,000 | 10,100 | -6.22% | 7,100 | 121億2000万 | -11.09% | 7.35 | 0.43 |
| 08/01 | 10,800 | 10,830 | 10,770 | 10,770 | -1.55% | 1,000 | 129億2400万 | -5.67% | 7.84 | 0.46 |
| 07/31 | 10,940 | 10,950 | 10,940 | 10,940 | 0% | 600 | 131億2800万 | -4.49% | 7.96 | 0.47 |
| 07/30 | 10,880 | 10,940 | 10,880 | 10,940 | -0.27% | 200 | 131億2800万 | -4.8% | 7.96 | 0.47 |
| 07/26 | 10,970 | 11,000 | 10,930 | 10,970 | -0.09% | 1,500 | 131億6400万 | -4.79% | 7.99 | 0.47 |
| 07/25 | 10,970 | 10,990 | 10,810 | 10,980 | -0.18% | 3,300 | 131億7600万 | -4.98% | 7.99 | 0.47 |
| 07/24 | 10,820 | 11,000 | 10,810 | 11,000 | +0.09% | 2,100 | 132億 | -5.1% | 8.01 | 0.47 |
| 07/23 | 11,000 | 11,000 | 10,900 | 10,990 | -0.09% | 1,300 | 131億8800万 | -5.59% | 8 | 0.47 |
| 07/22 | 11,220 | 11,220 | 11,000 | 11,000 | -1.96% | 1,300 | 132億 | -5.95% | 8.01 | 0.47 |
| 07/19 | 11,250 | 11,250 | 11,220 | 11,220 | -1.06% | 400 | 134億6400万 | -4.62% | 8.17 | 0.48 |
| 07/18 | 11,410 | 11,410 | 11,150 | 11,340 | -0.61% | 2,300 | 136億800万 | -4.01% | 8.26 | 0.49 |
| 07/17 | 11,480 | 11,520 | 11,380 | 11,410 | -1.47% | 1,400 | 136億9200万 | -3.9% | 8.31 | 0.49 |
| 07/16 | 11,560 | 11,640 | 11,490 | 11,580 | -1.45% | 1,200 | 138億9600万 | -2.93% | 8.43 | 0.5 |
| 07/12 | 11,790 | 11,830 | 11,610 | 11,750 | +0.86% | 1,600 | 141億 | -1.81% | 8.55 | 0.51 |
| 07/11 | 11,540 | 11,680 | 11,540 | 11,650 | -1.6% | 300 | 139億8000万 | -2.67% | 8.48 | 0.5 |
| 07/10 | 11,820 | 11,840 | 11,770 | 11,840 | +0.17% | 700 | 142億800万 | -1.12% | 8.62 | 0.51 |
| 07/09 | 11,790 | 11,840 | 11,790 | 11,820 | +0.25% | 700 | 141億8400万 | -1.24% | 8.61 | 0.51 |
| 07/08 | 11,790 | 11,790 | 11,790 | 11,790 | -0.42% | 200 | 141億4800万 | -1.54% | 8.58 | 0.51 |
| 07/05 | 11,960 | 11,960 | 11,840 | 11,840 | +0.34% | 500 | 142億800万 | -0.92% | 8.62 | 0.51 |
| 07/04 | 11,870 | 11,870 | 11,740 | 11,800 | -0.59% | 1,000 | 141億6000万 | -0.97% | 8.59 | 0.51 |
| 07/03 | 11,740 | 11,870 | 11,740 | 11,870 | +1.11% | 1,100 | 142億4400万 | -0.15% | 8.64 | 0.51 |
| 07/02 | 11,570 | 11,740 | 11,570 | 11,740 | +1.91% | 300 | 140億8800万 | -1.08% | 8.55 | 0.5 |
| 07/01 | 11,530 | 11,550 | 11,520 | 11,520 | -0.26% | 700 | 138億2400万 | -2.92% | 8.39 | 0.5 |
| 06/28 | 11,580 | 11,580 | 11,550 | 11,550 | -0.26% | 500 | 138億6000万 | -2.71% | 8.41 | 0.5 |
| 06/27 | 11,410 | 11,580 | 11,410 | 11,580 | +0.35% | 1,900 | 138億9600万 | -2.33% | 8.43 | 0.5 |
| 06/26 | 11,710 | 11,710 | 11,480 | 11,540 | -1.37% | 2,700 | 138億4800万 | -2.28% | 8.4 | 0.5 |
| 06/25 | 11,760 | 11,820 | 11,700 | 11,700 | -1.43% | 1,100 | 140億4000万 | -0.54% | 8.52 | 0.5 |
| 06/24 | 11,760 | 11,870 | 11,760 | 11,870 | +1.37% | 700 | 142億4400万 | +1.35% | 8.64 | 0.51 |
| 06/21 | 11,710 | 11,720 | 11,700 | 11,710 | -0.59% | 600 | 140億5200万 | +0.61% | 8.53 | 0.5 |
| 06/20 | 11,630 | 12,000 | 11,570 | 11,780 | -0.93% | 2,600 | 141億3600万 | +1.82% | 8.58 | 0.51 |
| 06/19 | 12,050 | 12,050 | 11,660 | 11,890 | -2.86% | 3,800 | 142億6800万 | +3.4% | 8.66 | 0.51 |
| 06/18 | 12,350 | 12,360 | 12,240 | 12,240 | -1.05% | 1,400 | 146億8800万 | +7.18% | 8.91 | 0.53 |
| 06/17 | 12,440 | 12,610 | 12,320 | 12,370 | -2.68% | 2,000 | 148億4400万 | +8.96% | 9.01 | 0.53 |
| 06/14 | 12,460 | 12,790 | 12,460 | 12,710 | +2.09% | 1,500 | 152億5200万 | +12.62% | 9.25 | 0.55 |
| 06/13 | 12,980 | 13,000 | 12,420 | 12,450 | -2.89% | 3,300 | 149億4000万 | +11.11% | 9.06 | 0.54 |
| 06/12 | 12,980 | 12,980 | 12,760 | 12,820 | -0.08% | 2,800 | 153億8400万 | +15.25% | 9.33 | 0.55 |
| 06/11 | 12,400 | 12,910 | 12,390 | 12,830 | +2.64% | 6,200 | 153億9600万 | +16.27% | 9.34 | 0.55 |
| 06/10 | 11,840 | 12,510 | 11,840 | 12,500 | +5.66% | 7,200 | 150億 | +14.22% | 9.1 | 0.54 |
| 06/07 | 11,830 | 11,850 | 11,760 | 11,830 | +0.6% | 1,500 | 141億9600万 | +8.83% | 8.61 | 0.51 |
| 06/06 | 11,830 | 11,960 | 11,760 | 11,760 | +0.6% | 2,000 | 141億1200万 | +8.63% | 8.56 | 0.51 |
| 06/05 | 11,960 | 12,000 | 11,690 | 11,690 | -2.26% | 4,400 | 140億2800万 | +8.41% | 8.51 | 0.5 |
| 06/04 | 11,350 | 11,960 | 11,350 | 11,960 | +6.79% | 6,300 | 143億5200万 | +11.31% | 8.71 | 0.51 |
| 06/03 | 10,900 | 11,290 | 10,900 | 11,200 | +2% | 2,000 | 134億4000万 | +4.72% | 8.15 | 0.48 |
| 05/31 | 11,020 | 11,020 | 10,840 | 10,980 | -1.26% | 4,500 | 131億7600万 | +2.84% | 7.99 | 0.47 |
| 05/30 | 11,120 | 11,270 | 11,110 | 11,120 | -2.03% | 1,200 | 133億4400万 | +4.23% | 8.1 | 0.48 |
| 05/29 | 11,760 | 11,790 | 11,350 | 11,350 | -2.91% | 2,500 | 136億2000万 | +6.53% | 8.26 | 0.49 |
| 05/28 | 11,690 | 11,900 | 11,540 | 11,690 | 0% | 2,800 | 140億2800万 | +9.97% | 8.51 | 0.5 |
| 05/27 | 11,320 | 12,190 | 11,220 | 11,690 | +4.84% | 9,900 | 140億2800万 | +10.34% | 8.51 | 0.5 |
| 05/24 | 10,830 | 12,250 | 10,830 | 11,150 | +7.31% | 14,000 | 133億8000万 | +5.62% | 8.12 | 0.48 |
| 05/23 | 10,500 | 10,500 | 10,390 | 10,390 | -0.1% | 2,300 | 124億6800万 | -1.47% | 7.56 | 0.45 |
| 05/22 | 10,300 | 10,400 | 10,300 | 10,400 | -0.19% | 600 | 124億8000万 | -1.52% | 7.57 | 0.45 |
| 05/21 | 10,200 | 10,420 | 10,200 | 10,420 | +3.78% | 800 | 125億400万 | -1.52% | 7.59 | 0.45 |
| 05/20 | 10,000 | 10,170 | 10,000 | 10,040 | +0.4% | 800 | 120億4800万 | -5.25% | 7.31 | 0.43 |
| 05/17 | 9,900 | 10,050 | 9,800 | 10,000 | 0% | 2,600 | 120億 | -5.92% | 7.28 | 0.43 |
| 05/16 | 9,950 | 10,190 | 9,920 | 10,000 | +0.81% | 11,000 | 120億 | -6.09% | 7.28 | 0.43 |
| 05/15 | 9,810 | 10,050 | 9,510 | 9,920 | -6.06% | 7,200 | 119億400万 | -7.03% | 7.22 | 0.43 |
| 05/14 | 10,530 | 10,640 | 10,530 | 10,560 | -1.22% | 1,500 | 126億7200万 | -1.39% | 7.69 | 0.45 |
| 05/13 | 10,630 | 10,690 | 10,620 | 10,690 | 0% | 600 | 128億2800万 | -0.31% | 7.78 | 0.46 |
| 05/10 | 10,410 | 10,690 | 10,410 | 10,690 | +2.69% | 1,300 | 128億2800万 | -0.34% | 7.78 | 0.46 |
| 05/09 | 10,740 | 10,740 | 10,400 | 10,410 | -1.79% | 1,200 | 124億9200万 | -3.04% | 7.58 | 0.45 |
| 05/07 | 10,570 | 10,600 | 10,570 | 10,600 | +0.28% | 400 | 127億2000万 | -1.54% | 7.72 | 0.46 |
| 05/02 | 10,600 | 10,600 | 10,570 | 10,570 | -0.56% | 200 | 126億8400万 | -2.04% | 7.7 | 0.45 |
| 05/01 | 10,630 | 10,700 | 10,630 | 10,630 | -0.93% | 300 | 127億5600万 | -1.6% | 7.74 | 0.46 |
| 04/30 | 10,690 | 10,840 | 10,600 | 10,730 | +0.37% | 1,400 | 128億7600万 | -0.81% | 7.81 | 0.46 |
| 04/26 | 10,700 | 10,700 | 10,640 | 10,690 | -0.47% | 400 | 128億2800万 | -1.22% | 7.78 | 0.46 |
| 04/25 | 10,720 | 10,740 | 10,610 | 10,740 | +0.19% | 800 | 128億8800万 | -0.56% | 7.82 | 0.46 |
| 04/24 | 10,750 | 10,750 | 10,720 | 10,720 | -0.28% | 300 | 128億6400万 | -0.5% | 7.8 | 0.46 |
| 04/23 | 10,780 | 10,800 | 10,750 | 10,750 | -0.28% | 600 | 129億 | +0.02% | 7.83 | 0.46 |
| 04/22 | 10,780 | 10,800 | 10,680 | 10,780 | +0.28% | 1,300 | 129億3600万 | +0.58% | 7.85 | 0.46 |
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 | 7,000 700 7/5 | 3,330 333 1/18 | 8,900 89,000 6/7 | - | - | +16.07% 2/28 | -20.68% 1/16 |
| 2009年 3月期 | 4,290 429 4/8 | 1,900 190 10/9 | 4,500 45,000 4/21 | - | - | +17.75% 3/31 | -28.21% 10/10 |
| 2010年 3月期 | 3,560 356 6/12 | 2,860 286 1/25 | 1,700 17,000 6/15 | - | - | +14.16% 6/11 | -9.29% 5/26 |
| 2011年 3月期 | 3,790 379 3/30 379 3/25 | 2,220 222 3/14 | 4,800 48,000 3/25 | 45億4800万 | 26億6400万 | +23.69% 3/30 | -17.29% 3/15 |
| 2012年 3月期 | 4,150 415 4/25 | 2,020 202 11/24 202 11/21 他3件 | 20,500 205,000 2/1 | 49億8000万 | 24億2400万 | +26.36% 2/1 | -15.45% 8/9 |
| 2013年 3月期 | 3,520 352 2/4 | 2,200 220 11/13 220 11/12 | 9,400 94,000 2/4 | 42億2400万 | 26億4000万 | +27.89% 7/2 | -12.26% 11/12 |
| 2014年 3月期 | 3,470 347 9/30 | 2,460 246 6/28 | 13,400 134,000 9/30 | 41億6400万 | 29億5200万 | +23.21% 9/30 | -9.38% 6/11 |
| 2015年 3月期 | 5,750 575 8/29 | 2,710 271 5/22 271 5/21 | 36,000 360,000 6/19 | 69億 | 32億5200万 | +29.88% 7/29 | -19.69% 10/14 |
| 2016年 3月期 | 4,460 446 6/9 | 2,650 265 2/12 | 48,600 486,000 6/9 | 53億5200万 | 31億8000万 | +6.48% 3/25 | -10.89% 2/12 |
| 2017年 3月期 | 4,250 425 3/31 | 2,800 280 6/29 280 6/28 他2件 | 79,100 791,000 3/31 | 51億 | 33億6000万 | +20.22% 7/25 | -5.14% 6/29 |
| 2018年 3月期 | 4,420 442 6/8 | 3,310 331 4/14 | 13,700 137,000 6/8 | 53億400万 | 39億7200万 | +8.07% 6/8 | -7.41% 2/14 |
| 2019年 3月期 | 4,800 6/15 | 3,450 12/25 | 14,300 5/30 | 57億6000万 | 41億4000万 | +12.15% 4/22 | -13.21% 12/25 |
| 2020年 3月期 | 20,390 12/12 | 3,740 4/9 | 278,000 11/13 | 244億6800万 | 44億8800万 | +63.09% 11/13 | -32.89% 3/16 |
| 2021年 3月期 | 19,680 1/20 | 5,650 8/28 | 665,800 1/13 | 236億1600万 | 67億8000万 | +74.93% 12/10 | -15.44% 5/18 |
| 2022年 3月期 | 12,600 9/10 | 7,880 8/5 | 118,600 1/5 | 151億2000万 | 94億5600万 | +31.29% 8/12 | -16.13% 5/17 |
| 2023年 3月期 | 10,060 4/5 | 6,850 10/3 | 13,200 5/16 | 120億7200万 | 82億2000万 | +18.76% 4/3 | -10.05% 6/20 |
| 2024年 3月期 | 11,320 3/25 | 8,250 5/15 | 58,200 4/3 | 135億8400万 | 99億 | +9.97% 3/28 | -7.33% 5/15 |
| 最新 | 11,810 2024/9/18 | 3,500 | 141億7200万 | +1.66% 11,617 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 32%（1.32倍）
- 1985/12/28 vs 1984/12/28
- 49%（1.49倍）
- 1986/12/27 vs 1985/12/28
- 127%（2.27倍）
- 1987/12/25 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/25
- -12%（0.88倍）
- 1989/12/29 vs 1988/12/28
- 61%（1.61倍）
- 1990/12/25 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/25
- 2%（1.02倍）
- 1992/12/28 vs 1991/12/30
- 0%（1倍）
- 1993/12/29 vs 1992/12/28
- 34%（1.34倍）
- 1994/12/26 vs 1993/12/29
- -29%（0.71倍）
- 1995/12/28 vs 1994/12/26
- -36%（0.64倍）
- 1996/12/25 vs 1995/12/28
- -16%（0.84倍）
- 1997/12/17 vs 1996/12/25
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/17
- -39%（0.61倍）
- 1999/12/22 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/26 vs 1999/12/22
- -18%（0.82倍）
- 2001/12/26 vs 2000/12/26
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/26
- -50%（0.5倍）
- 2003/12/30 vs 2002/12/30
- 180%（2.8倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 329%（4.29倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/09/18 vs 2023/12/29
- 34%（1.34倍）
- 過去安値
600円（2002/12/24） - 1868%（19.68倍）
11,810円（9/18）