株価チャート
株価
9/18
- 前日 (9/17)
- 76
- 始値
- 75
- 高値
- 77
- 安値
- 75
- 終値 ±0%
- 76
- 出来高 -70.5%
- 538,400
乖離率
- 株価（5日）
移動平均値 - +4.11%
73 - 株価（25日）
移動平均値 - +1.33%
75 - 出来高（5日）
移動平均値 - -28.45%
752,480
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 | 75 | 77 | 75 | 76 | 0% | 538,400 | 109億1449万 | +1.33% | 40.86 | 0.89 |
| 09/17 | 73 | 78 | 73 | 76 | +7.04% | 1,825,100 | 109億1449万 | +2.7% | 40.86 | 0.89 |
| 09/13 | 71 | 73 | 71 | 71 | -2.74% | 302,300 | 101億9643万 | -4.05% | 38.17 | 0.84 |
| 09/12 | 72 | 73 | 71 | 73 | +2.82% | 361,700 | 104億8365万 | -1.35% | 39.25 | 0.86 |
| 09/11 | 72 | 73 | 69 | 71 | -1.39% | 734,900 | 101億9643万 | -4.05% | 38.17 | 0.84 |
| 09/10 | 73 | 74 | 72 | 72 | -1.37% | 380,900 | 103億4004万 | -2.7% | 38.71 | 0.85 |
| 09/09 | 70 | 73 | 69 | 73 | +2.82% | 767,100 | 104億8365万 | -1.35% | 39.25 | 0.86 |
| 09/06 | 72 | 73 | 71 | 71 | -1.39% | 601,900 | 101億9643万 | -2.74% | 38.17 | 0.84 |
| 09/05 | 72 | 75 | 72 | 72 | -1.37% | 607,100 | 103億4004万 | -2.7% | 38.71 | 0.85 |
| 09/04 | 75 | 75 | 72 | 73 | -5.19% | 964,400 | 104億8365万 | -1.35% | 39.25 | 0.86 |
| 09/03 | 76 | 77 | 76 | 77 | +1.32% | 263,200 | 110億5810万 | +4.05% | 41.4 | 0.91 |
| 09/02 | 77 | 77 | 75 | 76 | 0% | 451,200 | 109億1449万 | +2.7% | 40.86 | 0.89 |
| 08/30 | 77 | 78 | 76 | 76 | -2.56% | 314,000 | 109億1449万 | +2.7% | 40.86 | 0.89 |
| 08/29 | 77 | 78 | 75 | 78 | 0% | 868,200 | 112億171万 | +4% | 41.93 | 0.92 |
| 08/28 | 77 | 78 | 76 | 78 | +1.3% | 204,300 | 112億171万 | +4% | 41.93 | 0.92 |
| 08/27 | 77 | 78 | 76 | 77 | 0% | 640,300 | 110億5810万 | +2.67% | 41.4 | 0.91 |
| 08/26 | 76 | 77 | 75 | 77 | +2.67% | 470,100 | 110億5810万 | +2.67% | 41.4 | 0.91 |
| 08/23 | 75 | 76 | 75 | 75 | -1.32% | 298,100 | 107億7088万 | 0% | 40.32 | 0.88 |
| 08/22 | 75 | 76 | 74 | 76 | +2.7% | 387,200 | 109億1449万 | 0% | 40.86 | 0.89 |
| 08/21 | 74 | 75 | 73 | 74 | -1.33% | 547,100 | 106億2727万 | -2.63% | 39.78 | 0.87 |
| 08/20 | 74 | 76 | 74 | 75 | 0% | 463,900 | 107億7088万 | -1.32% | 40.32 | 0.88 |
| 08/19 | 74 | 76 | 73 | 75 | 0% | 608,600 | 107億7088万 | -2.6% | 40.32 | 0.88 |
| 08/16 | 74 | 76 | 74 | 75 | +2.74% | 392,900 | 107億7088万 | -2.6% | 40.32 | 0.88 |
| 08/15 | 74 | 75 | 73 | 73 | -1.35% | 525,200 | 104億8365万 | -5.19% | 39.25 | 0.86 |
| 08/14 | 73 | 74 | 72 | 74 | +1.37% | 383,400 | 106億2727万 | -5.13% | 39.78 | 0.87 |
| 08/13 | 72 | 73 | 71 | 73 | +2.82% | 634,300 | 104億8365万 | -6.41% | 39.25 | 0.86 |
| 08/09 | 71 | 72 | 70 | 71 | +1.43% | 466,100 | 101億9643万 | -8.97% | 38.17 | 0.84 |
| 08/08 | 69 | 72 | 69 | 70 | 0% | 588,700 | 100億5282万 | -11.39% | 37.63 | 0.82 |
| 08/07 | 65 | 72 | 65 | 70 | +2.94% | 1,198,100 | 100億5282万 | -11.39% | 37.63 | 0.82 |
| 08/06 | 66 | 69 | 64 | 68 | +11.48% | 2,564,200 | 97億6560万 | -15% | 36.56 | 0.8 |
| 08/05 | 69 | 69 | 60 | 61 | -15.28% | 3,217,500 | 87億6031万 | -23.75% | 32.8 | 0.72 |
| 08/02 | 76 | 76 | 71 | 72 | -6.49% | 2,473,500 | 103億4004万 | -11.11% | 38.71 | 0.85 |
| 08/01 | 79 | 79 | 77 | 77 | -2.53% | 619,500 | 110億5810万 | -6.1% | 41.4 | 0.91 |
| 07/31 | 78 | 80 | 78 | 79 | 0% | 718,700 | 113億4532万 | -3.66% | 42.47 | 0.93 |
| 07/30 | 80 | 80 | 78 | 79 | -1.25% | 481,100 | 113億4532万 | -3.66% | 42.47 | 0.93 |
| 07/29 | 79 | 80 | 79 | 80 | +1.27% | 385,500 | 114億8894万 | -2.44% | 43.01 | 0.94 |
| 07/26 | 78 | 80 | 78 | 79 | 0% | 612,900 | 113億4532万 | -3.66% | 42.47 | 0.93 |
| 07/25 | 80 | 80 | 77 | 79 | -1.25% | 1,381,300 | 113億4532万 | -3.66% | 42.47 | 0.93 |
| 07/24 | 83 | 83 | 80 | 80 | -2.44% | 930,500 | 114億8894万 | -1.23% | 43.01 | 0.94 |
| 07/23 | 82 | 84 | 82 | 82 | +1.23% | 657,800 | 117億7616万 | +1.23% | 44.09 | 0.97 |
| 07/22 | 83 | 84 | 81 | 81 | -3.57% | 745,400 | 116億3255万 | 0% | 43.55 | 0.95 |
| 07/19 | 84 | 85 | 83 | 84 | 0% | 1,028,100 | 120億6338万 | +3.7% | 45.16 | 0.99 |
| 07/18 | 84 | 86 | 83 | 84 | -1.18% | 771,900 | 120億6338万 | +3.7% | 45.16 | 0.99 |
| 07/17 | 83 | 85 | 83 | 85 | +2.41% | 681,500 | 122億700万 | +6.25% | 45.7 | 1 |
| 07/16 | 84 | 84 | 82 | 83 | 0% | 342,900 | 119億1977万 | +3.75% | 44.62 | 0.98 |
| 07/12 | 82 | 85 | 82 | 83 | +1.22% | 1,236,600 | 119億1977万 | +3.75% | 44.62 | 0.98 |
| 07/11 | 82 | 85 | 81 | 82 | 0% | 2,133,300 | 117億7616万 | +3.8% | 44.09 | 0.97 |
| 07/10 | 81 | 82 | 81 | 82 | +1.23% | 540,900 | 117億7616万 | +3.8% | 44.09 | 0.97 |
| 07/09 | 83 | 83 | 81 | 81 | -2.41% | 562,200 | 116億3255万 | +2.53% | 43.55 | 0.95 |
| 07/08 | 83 | 83 | 82 | 83 | 0% | 501,900 | 119億1977万 | +5.06% | 44.62 | 0.98 |
| 07/05 | 84 | 84 | 82 | 83 | -1.19% | 1,493,100 | 119億1977万 | +5.06% | 44.62 | 0.98 |
| 07/04 | 83 | 85 | 82 | 84 | +1.2% | 1,149,900 | 120億6338万 | +7.69% | 45.16 | 0.99 |
| 07/03 | 82 | 83 | 80 | 83 | +1.22% | 913,600 | 119億1977万 | +6.41% | 44.62 | 0.98 |
| 07/02 | 81 | 82 | 81 | 82 | +1.23% | 231,000 | 117億7616万 | +5.13% | 44.09 | 0.97 |
| 07/01 | 82 | 83 | 81 | 81 | -1.22% | 680,900 | 116億3255万 | +5.19% | 43.55 | 0.95 |
| 06/28 | 80 | 82 | 79 | 82 | +2.5% | 1,389,900 | 117億7616万 | +6.49% | 44.09 | 0.97 |
| 06/27 | 80 | 80 | 79 | 80 | 0% | 271,200 | 114億8894万 | +3.9% | 43.01 | 0.94 |
| 06/26 | 80 | 80 | 79 | 80 | 0% | 363,200 | 114億8894万 | +3.9% | 43.01 | 0.94 |
| 06/25 | 78 | 80 | 78 | 80 | +2.56% | 688,200 | 114億8894万 | +3.9% | 43.01 | 0.94 |
| 06/24 | 78 | 78 | 77 | 78 | 0% | 174,200 | 112億171万 | +1.3% | 41.93 | 0.92 |
| 06/21 | 77 | 78 | 77 | 78 | 0% | 179,200 | 112億171万 | +1.3% | 41.93 | 0.92 |
| 06/20 | 76 | 78 | 76 | 78 | +2.63% | 364,200 | 112億171万 | +1.3% | 41.93 | 0.92 |
| 06/19 | 77 | 77 | 75 | 76 | 0% | 714,900 | 109億1449万 | -1.3% | 40.86 | 0.89 |
| 06/18 | 76 | 78 | 76 | 76 | 0% | 472,900 | 109億1449万 | -1.3% | 40.86 | 0.89 |
| 06/17 | 77 | 78 | 76 | 76 | -2.56% | 363,200 | 109億1449万 | -2.56% | 40.86 | 0.89 |
| 06/14 | 76 | 78 | 76 | 78 | 0% | 343,500 | 112億171万 | 0% | 41.93 | 0.92 |
| 06/13 | 77 | 78 | 76 | 78 | +2.63% | 588,500 | 112億171万 | 0% | 41.93 | 0.92 |
| 06/12 | 76 | 77 | 76 | 76 | 0% | 166,400 | 109億1449万 | -2.56% | 40.86 | 0.89 |
| 06/11 | 77 | 77 | 76 | 76 | -1.3% | 329,300 | 109億1449万 | -2.56% | 40.86 | 0.89 |
| 06/10 | 75 | 77 | 75 | 77 | +1.32% | 309,300 | 110億5810万 | -1.28% | 41.4 | 0.91 |
| 06/07 | 75 | 76 | 75 | 76 | 0% | 252,300 | 109億1449万 | -2.56% | 40.86 | 0.89 |
| 06/06 | 76 | 77 | 75 | 76 | 0% | 745,800 | 109億1449万 | -2.56% | 40.86 | 0.89 |
| 06/05 | 77 | 78 | 76 | 76 | -1.3% | 470,100 | 109億1449万 | -2.56% | 40.86 | 0.89 |
| 06/04 | 75 | 78 | 75 | 77 | +1.32% | 762,000 | 110億5810万 | -1.28% | 41.4 | 0.91 |
| 06/03 | 76 | 77 | 75 | 76 | +1.33% | 372,800 | 109億1449万 | -3.8% | 40.86 | 0.89 |
| 05/31 | 76 | 76 | 75 | 75 | 0% | 321,200 | 107億7088万 | -5.06% | 40.32 | 0.88 |
| 05/30 | 77 | 77 | 75 | 75 | -1.32% | 1,143,900 | 107億7088万 | -5.06% | 40.32 | 0.88 |
| 05/29 | 78 | 79 | 76 | 76 | -2.56% | 837,900 | 109億1449万 | -3.8% | 40.86 | 0.89 |
| 05/28 | 78 | 79 | 77 | 78 | 0% | 708,100 | 112億171万 | -1.27% | 41.93 | 0.92 |
| 05/27 | 79 | 80 | 77 | 78 | -1.27% | 1,194,400 | 112億171万 | -2.5% | 41.93 | 0.92 |
| 05/24 | 79 | 82 | 78 | 79 | 0% | 1,976,300 | 113億4532万 | -1.25% | 42.47 | 0.93 |
| 05/23 | 81 | 82 | 79 | 79 | -3.66% | 855,700 | 113億4532万 | -1.25% | 42.47 | 0.93 |
| 05/22 | 80 | 84 | 78 | 82 | +3.8% | 3,062,100 | 117億7616万 | +2.5% | 44.09 | 0.97 |
| 05/21 | 83 | 83 | 79 | 79 | -5.95% | 3,859,100 | 113億4532万 | -1.25% | 42.47 | 0.93 |
| 05/20 | 78 | 93 | 78 | 84 | +7.69% | 24,927,200 | 120億6338万 | +5% | 45.16 | 0.99 |
| 05/17 | 76 | 78 | 76 | 78 | +1.3% | 302,000 | 112億171万 | -2.5% | 41.93 | 0.92 |
| 05/16 | 78 | 78 | 75 | 77 | 0% | 1,187,200 | 110億5810万 | -3.75% | 41.4 | 0.91 |
| 05/15 | 80 | 80 | 77 | 77 | -2.53% | 699,700 | 110億5810万 | -4.94% | 41.4 | 0.91 |
| 05/14 | 78 | 80 | 78 | 79 | +1.28% | 397,300 | 113億4532万 | -2.47% | 42.47 | 0.93 |
| 05/13 | 78 | 79 | 78 | 78 | -1.27% | 323,900 | 112億171万 | -3.7% | 41.93 | 0.92 |
| 05/10 | 80 | 80 | 78 | 79 | -1.25% | 497,600 | 113億4532万 | -3.66% | 42.47 | 0.93 |
| 05/09 | 79 | 80 | 78 | 80 | +1.27% | 411,200 | 114億8894万 | -2.44% | 43.01 | 0.94 |
| 05/08 | 80 | 81 | 78 | 79 | -2.47% | 802,100 | 113億4532万 | -3.66% | 42.47 | 0.93 |
| 05/07 | 80 | 81 | 79 | 81 | +3.85% | 507,500 | 116億3255万 | -1.22% | 43.55 | 0.95 |
| 05/02 | 79 | 80 | 78 | 78 | -1.27% | 431,100 | 112億171万 | -6.02% | 41.93 | 0.92 |
| 05/01 | 77 | 80 | 77 | 79 | 0% | 1,092,600 | 113億4532万 | -4.82% | 42.47 | 0.93 |
| 04/30 | 80 | 81 | 79 | 79 | -1.25% | 392,400 | 113億4532万 | -5.95% | 42.47 | 0.93 |
| 04/26 | 81 | 82 | 80 | 80 | -1.23% | 463,200 | 114億8894万 | -4.76% | 43.01 | 0.94 |
| 04/25 | 81 | 82 | 80 | 81 | 0% | 394,400 | 116億3255万 | -3.57% | 43.55 | 0.95 |
| 04/24 | 80 | 82 | 80 | 81 | 0% | 726,600 | 116億3255万 | -4.71% | 43.55 | 0.95 |
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 | 58 6/22 | 34 4/24 4/17 | 5,796,900 5/16 | - | - | +35.59% 6/21 | -15.36% 8/20 |
| 2009年 3月期 | 43 5/29 5/15 | 19 10/28 | 4,317,800 5/29 | - | - | +42% 1/5 | -30.07% 10/28 |
| 2010年 3月期 | 45 6/22 | 23 11/30 11/27 他3件 | 4,009,800 6/19 | - | - | +26.47% 6/19 | -28.13% 7/13 |
| 2011年 3月期 | 40 2/22 | 20 3/15 | 4,301,800 2/22 | 57億4444万 | 28億7222万 | +18.22% 12/15 | -39.59% 3/15 |
| 2012年 3月期 | 39 6/1 | 24 11/14 11/11 他3件 | 5,526,900 6/1 | 56億82万 | 34億4666万 | +14.61% 1/31 | -11.84% 8/9 |
| 2013年 3月期 | 47 3/13 3/12 | 23 10/16 10/10 | 18,181,300 1/29 | 67億4971万 | 33億305万 | +32.98% 1/29 | -12.49% 4/2 |
| 2014年 3月期 | 72 1/21 | 31 6/27 6/26 | 13,931,800 1/29 | 103億4004万 | 44億5194万 | +32.11% 9/30 | -18.8% 6/7 |
| 2015年 3月期 | 83 3/12 | 45 5/21 | 9,975,600 3/9 | 119億1977万 | 64億6252万 | +22.77% 3/11 | -9.27% 5/21 |
| 2016年 3月期 | 82 7/23 | 46 2/12 | 13,925,900 7/16 | 117億7616万 | 66億614万 | +10.05% 7/21 | -20.54% 8/24 |
| 2017年 3月期 | 83 2/10 | 51 4/6 4/5 他3件 | 43,344,200 2/2 | 119億1977万 | 73億1910万 | +26.74% 2/9 | -8.96% 4/13 |
| 2018年 3月期 | 174 2/7 | 64 4/14 4/13 | 60,179,200 1/9 | 249億8844万 | 91億9115万 | +63.5% 1/15 | -16.34% 3/23 |
| 2019年 3月期 | 140 5/7 | 60 12/25 | 23,983,700 5/7 | 201億564万 | 86億1670万 | +18.24% 10/9 | -24.77% 12/25 |
| 2020年 3月期 | 78 4/5 4/2 他2件 | 48 3/17 | 2,553,100 3/13 | 112億171万 | 68億9336万 | +17.56% 4/15 | -17.15% 3/17 |
| 2021年 3月期 | 96 12/4 | 50 4/6 4/3 | 32,778,000 12/4 | 137億8672万 | 71億8058万 | +18.51% 9/15 | -6.99% 10/2 |
| 2022年 3月期 | 88 4/21 | 67 1/27 | 7,245,100 4/21 | 126億3783万 | 96億2198万 | +3.18% 3/15 | -5.4% 1/27 |
| 2023年 3月期 | 74 4/4 | 63 1/17 1/16 他9件 | 1,413,000 2/2 | 106億2727万 | 90億4754万 | +5.52% 2/2 | -4.43% 12/26 |
| 2024年 3月期 | 160 5/30 | 64 4/13 4/7 他2件 | 136,693,100 5/30 | 229億7788万 | 91億9115万 | +109.89% 5/30 | -13.47% 6/28 |
| 最新 | 76 2024/9/18 | 538,400 | 109億1449万 | +1.33% 75 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/13
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- -30%（0.7倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 31%（1.31倍）
- 1989/12/29 vs 1988/12/28
- 75%（1.75倍）
- 1990/12/28 vs 1989/12/29
- -44%（0.56倍）
- 1991/12/30 vs 1990/12/28
- -22%（0.78倍）
- 1992/12/22 vs 1991/12/30
- -45%（0.55倍）
- 1993/12/30 vs 1992/12/22
- -6%（0.94倍）
- 1994/12/29 vs 1993/12/30
- 57%（1.57倍）
- 1995/12/29 vs 1994/12/29
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- 51%（1.51倍）
- 1997/12/30 vs 1996/12/30
- -83%（0.17倍）
- 1998/12/30 vs 1997/12/30
- 18%（1.18倍）
- 1999/12/30 vs 1998/12/30
- 177%（2.77倍）
- 2000/12/29 vs 1999/12/30
- -64%（0.36倍）
- 2001/12/28 vs 2000/12/29
- -59%（0.41倍）
- 2002/12/30 vs 2001/12/28
- 19%（1.19倍）
- 2003/12/30 vs 2002/12/30
- -48%（0.52倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- -12%（0.88倍）
- 2006/12/29 vs 2005/12/30
- -80%（0.2倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/09/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
19円（2008/10/28） - 300%（4倍）
76円（9/18）