株価チャート
株価
10/4
- 前日 (10/3)
- 1,689
- 始値
- 1,691
- 高値
- 1,691
- 安値
- 1,667
- 終値 -0.24%
- 1,685
- 出来高 +20%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,686 - 株価（25日）
移動平均値 - +2.68%
1,641 - 出来高（5日）
移動平均値 - +32.35%
1,360
2024/05/10～2024/10/04
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 | ||||||||||
| 10/04 | 1,691 | 1,691 | 1,667 | 1,685 | -0.24% | 1,800 | 17億4747万 | +2.68% | 9.25 | 0.4 |
| 10/03 | 1,707 | 1,707 | 1,688 | 1,689 | +1.14% | 1,500 | 17億5162万 | +3.24% | 9.27 | 0.4 |
| 10/02 | 1,689 | 1,689 | 1,670 | 1,670 | -1.36% | 1,200 | 17億3192万 | +2.45% | 9.17 | 0.39 |
| 10/01 | 1,691 | 1,706 | 1,689 | 1,693 | +0.12% | 1,900 | 17億5577万 | +4.25% | 9.29 | 0.4 |
| 09/30 | 1,690 | 1,692 | 1,690 | 1,691 | -0.12% | 400 | 17億5370万 | +4.51% | 9.28 | 0.4 |
| 09/27 | 1,670 | 1,693 | 1,668 | 1,693 | +1.38% | 1,300 | 17億5577万 | +4.96% | 9.29 | 0.4 |
| 09/26 | 1,670 | 1,677 | 1,655 | 1,670 | +0.91% | 2,600 | 17億3192万 | +3.99% | 9.17 | 0.39 |
| 09/25 | 1,674 | 1,674 | 1,655 | 1,655 | -1.19% | 1,200 | 17億1636万 | +3.44% | 9.08 | 0.39 |
| 09/24 | 1,649 | 1,675 | 1,641 | 1,675 | +1.64% | 1,400 | 17億3710万 | +5.02% | 9.19 | 0.39 |
| 09/20 | 1,643 | 1,648 | 1,633 | 1,648 | +0.49% | 1,500 | 17億910万 | +3.71% | 9.05 | 0.39 |
| 09/19 | 1,629 | 1,643 | 1,625 | 1,640 | +0.86% | 2,000 | 17億81万 | +3.47% | 9 | 0.38 |
| 09/18 | 1,636 | 1,659 | 1,625 | 1,626 | -0.55% | 3,200 | 16億8629万 | +2.85% | 8.93 | 0.38 |
| 09/17 | 1,623 | 1,650 | 1,619 | 1,635 | +1.43% | 2,400 | 16億9562万 | +3.61% | 8.97 | 0.38 |
| 09/13 | 1,630 | 1,640 | 1,612 | 1,612 | +1.38% | 2,500 | 16億7177万 | +2.68% | 8.85 | 0.38 |
| 09/12 | 1,599 | 1,640 | 1,590 | 1,590 | -0.31% | 1,300 | 16億4895万 | +1.79% | 8.73 | 0.37 |
| 09/11 | 1,583 | 1,598 | 1,570 | 1,595 | +0.95% | 1,600 | 16億5414万 | +2.57% | 8.76 | 0.37 |
| 09/10 | 1,582 | 1,582 | 1,580 | 1,580 | -0.32% | 400 | 16億3858万 | +2.07% | 8.67 | 0.37 |
| 09/09 | 1,591 | 1,591 | 1,568 | 1,585 | -0.31% | 1,800 | 16億4377万 | +2.59% | 8.7 | 0.37 |
| 09/06 | 1,617 | 1,617 | 1,590 | 1,590 | -1.55% | 800 | 16億4895万 | +2.98% | 8.73 | 0.37 |
| 09/05 | 1,620 | 1,620 | 1,601 | 1,615 | +0.56% | 1,000 | 16億7488万 | +4.73% | 8.87 | 0.38 |
| 09/04 | 1,640 | 1,640 | 1,601 | 1,606 | -2.37% | 5,900 | 16億6555万 | +4.35% | 8.82 | 0.38 |
| 09/03 | 1,640 | 1,645 | 1,635 | 1,645 | +0.37% | 2,200 | 17億599万 | +7.03% | 9.03 | 0.39 |
| 09/02 | 1,670 | 1,670 | 1,638 | 1,639 | -0.18% | 3,000 | 16億9977万 | +6.91% | 9 | 0.38 |
| 08/30 | 1,661 | 1,665 | 1,642 | 1,642 | -0.79% | 3,800 | 17億288万 | +7.32% | 9.01 | 0.39 |
| 08/29 | 1,608 | 1,699 | 1,599 | 1,655 | +6.09% | 12,000 | 17億1636万 | +8.31% | 9.08 | 0.39 |
| 08/27 | 1,559 | 1,560 | 1,559 | 1,560 | +1.5% | 600 | 16億1784万 | +2.36% | 8.56 | 0.37 |
| 08/26 | 1,535 | 1,537 | 1,535 | 1,537 | +0.13% | 200 | 15億9399万 | +0.79% | 8.44 | 0.36 |
| 08/23 | 1,531 | 1,535 | 1,531 | 1,535 | +0.33% | 200 | 15億9191万 | +0.59% | 8.43 | 0.36 |
| 08/22 | 1,556 | 1,574 | 1,530 | 1,530 | -1.67% | 2,000 | 15億8673万 | +0.13% | 8.4 | 0.36 |
| 08/21 | 1,541 | 1,556 | 1,541 | 1,556 | +1.77% | 800 | 16億1369万 | +1.7% | 8.54 | 0.37 |
| 08/20 | 1,529 | 1,529 | 1,529 | 1,529 | 0% | 200 | 15億8569万 | -0.07% | 8.39 | 0.36 |
| 08/19 | 1,527 | 1,529 | 1,526 | 1,529 | +0.39% | 500 | 15億8569万 | -0.13% | 8.39 | 0.36 |
| 08/16 | 1,539 | 1,539 | 1,523 | 1,523 | -0.46% | 1,100 | 15億7947万 | -0.59% | 8.36 | 0.36 |
| 08/15 | 1,544 | 1,544 | 1,527 | 1,530 | -0.2% | 3,300 | 15億8673万 | -0.26% | 8.4 | 0.36 |
| 08/14 | 1,519 | 1,533 | 1,519 | 1,533 | -0.2% | 1,500 | 15億8984万 | -0.13% | 8.41 | 0.36 |
| 08/13 | 1,551 | 1,551 | 1,510 | 1,536 | -1.22% | 5,100 | 15億9295万 | -0.07% | 8.43 | 0.36 |
| 08/09 | 1,550 | 1,555 | 1,540 | 1,555 | +7.39% | 2,600 | 16億1265万 | +1.11% | 8.54 | 0.36 |
| 08/08 | 1,440 | 1,448 | 1,414 | 1,448 | +2.7% | 700 | 15億169万 | -5.91% | 7.95 | 0.34 |
| 08/07 | 1,448 | 1,448 | 1,410 | 1,410 | +0.64% | 1,600 | 14億6228万 | -8.62% | 7.74 | 0.33 |
| 08/06 | 1,430 | 1,455 | 1,401 | 1,401 | -2.03% | 4,900 | 14億5294万 | -9.55% | 7.69 | 0.33 |
| 08/05 | 1,501 | 1,501 | 1,430 | 1,430 | -4.73% | 1,700 | 14億8302万 | -8.04% | 7.85 | 0.34 |
| 08/02 | 1,523 | 1,542 | 1,501 | 1,501 | -3.35% | 3,500 | 15億5665万 | -3.78% | 8.24 | 0.35 |
| 08/01 | 1,551 | 1,553 | 1,551 | 1,553 | +0.06% | 3,200 | 16億1058万 | -0.58% | 8.52 | 0.36 |
| 07/31 | 1,552 | 1,552 | 1,552 | 1,552 | +0.13% | 100 | 16億954万 | -0.58% | 8.52 | 0.36 |
| 07/30 | 1,549 | 1,551 | 1,549 | 1,550 | +0.06% | 400 | 16億747万 | -0.7% | 8.51 | 0.36 |
| 07/29 | 1,549 | 1,549 | 1,549 | 1,549 | -0.06% | 200 | 16億643万 | -0.71% | 8.5 | 0.36 |
| 07/26 | 1,565 | 1,565 | 1,549 | 1,550 | -0.96% | 1,000 | 16億747万 | -0.58% | 8.51 | 0.36 |
| 07/25 | 1,566 | 1,566 | 1,565 | 1,565 | -0.45% | 1,300 | 16億2303万 | +0.38% | 8.59 | 0.37 |
| 07/24 | 1,573 | 1,573 | 1,572 | 1,572 | -0.06% | 500 | 16億3028万 | +0.77% | 8.63 | 0.37 |
| 07/23 | 1,572 | 1,600 | 1,572 | 1,573 | +0.06% | 4,600 | 16億3132万 | +0.96% | 8.63 | 0.37 |
| 07/22 | 1,572 | 1,572 | 1,572 | 1,572 | -0.25% | 2,000 | 16億3028万 | +0.96% | 8.63 | 0.37 |
| 07/19 | 1,589 | 1,589 | 1,576 | 1,576 | +0.45% | 200 | 16億3443万 | +1.22% | 8.65 | 0.37 |
| 07/18 | 1,569 | 1,569 | 1,569 | 1,569 | -0.7% | 100 | 16億2717万 | +0.77% | 8.61 | 0.37 |
| 07/17 | 1,567 | 1,580 | 1,560 | 1,580 | +0.83% | 3,000 | 16億3858万 | +1.48% | 8.67 | 0.37 |
| 07/16 | 1,579 | 1,579 | 1,567 | 1,567 | +1.62% | 300 | 16億2510万 | +0.58% | 8.6 | 0.37 |
| 07/11 | 1,542 | 1,542 | 1,542 | 1,542 | -1.85% | 100 | 15億9917万 | -1.03% | 8.46 | 0.36 |
| 07/10 | 1,560 | 1,600 | 1,558 | 1,571 | +0.71% | 1,800 | 16億2925万 | +0.83% | 8.62 | 0.37 |
| 07/09 | 1,570 | 1,570 | 1,560 | 1,560 | -0.7% | 1,400 | 16億1784万 | +0.06% | 8.56 | 0.37 |
| 07/08 | 1,571 | 1,571 | 1,571 | 1,571 | +0.64% | 100 | 16億2925万 | +0.77% | 8.62 | 0.37 |
| 07/05 | 1,571 | 1,579 | 1,561 | 1,561 | -0.64% | 1,700 | 16億1888万 | +0.13% | 8.57 | 0.37 |
| 07/04 | 1,570 | 1,571 | 1,570 | 1,571 | +0.06% | 3,000 | 16億2925万 | +0.77% | 8.62 | 0.37 |
| 07/03 | 1,570 | 1,570 | 1,567 | 1,570 | +0.19% | 1,400 | 16億2821万 | +0.83% | 8.62 | 0.37 |
| 07/02 | 1,556 | 1,567 | 1,556 | 1,567 | +0.9% | 400 | 16億2510万 | +0.77% | 8.6 | 0.37 |
| 07/01 | 1,553 | 1,553 | 1,553 | 1,553 | +0.19% | 500 | 16億1058万 | -0.13% | 8.52 | 0.36 |
| 06/28 | 1,568 | 1,570 | 1,550 | 1,550 | +0.39% | 1,600 | 16億747万 | -0.32% | 8.51 | 0.36 |
| 06/27 | 1,544 | 1,544 | 1,544 | 1,544 | -0.39% | 300 | 16億125万 | -0.77% | 8.48 | 0.36 |
| 06/26 | 1,549 | 1,560 | 1,549 | 1,550 | +1.24% | 800 | 16億747万 | -0.51% | 8.51 | 0.36 |
| 06/25 | 1,555 | 1,555 | 1,531 | 1,531 | -1.61% | 300 | 15億8776万 | -1.8% | 8.4 | 0.36 |
| 06/24 | 1,522 | 1,556 | 1,522 | 1,556 | +1.63% | 500 | 16億1369万 | -0.38% | 8.54 | 0.37 |
| 06/21 | 1,531 | 1,531 | 1,531 | 1,531 | +0.53% | 100 | 15億8776万 | -2.05% | 8.4 | 0.36 |
| 06/20 | 1,527 | 1,527 | 1,521 | 1,523 | -1.3% | 1,100 | 15億7947万 | -2.68% | 8.36 | 0.36 |
| 06/19 | 1,580 | 1,580 | 1,537 | 1,543 | -2.71% | 1,500 | 16億21万 | -1.59% | 8.47 | 0.36 |
| 06/18 | 1,551 | 1,586 | 1,551 | 1,586 | +2.99% | 500 | 16億4480万 | +1.08% | 8.71 | 0.37 |
| 06/17 | 1,551 | 1,552 | 1,527 | 1,540 | -0.71% | 1,800 | 15億9710万 | -1.79% | 8.45 | 0.36 |
| 06/14 | 1,561 | 1,562 | 1,551 | 1,551 | -0.89% | 1,200 | 16億851万 | -1.21% | 8.51 | 0.36 |
| 06/13 | 1,562 | 1,565 | 1,562 | 1,565 | -0.63% | 300 | 16億2303万 | -0.63% | 8.59 | 0.37 |
| 06/12 | 1,576 | 1,576 | 1,575 | 1,575 | +1.09% | 300 | 16億3340万 | -0.38% | 8.65 | 0.37 |
| 06/11 | 1,551 | 1,568 | 1,551 | 1,558 | -3.35% | 1,400 | 16億1577万 | -1.77% | 8.55 | 0.37 |
| 06/10 | 1,522 | 1,612 | 1,522 | 1,612 | +3.47% | 800 | 16億7177万 | +1.26% | 8.85 | 0.38 |
| 06/07 | 1,560 | 1,560 | 1,558 | 1,558 | -0.06% | 1,800 | 16億1577万 | -2.32% | 8.55 | 0.37 |
| 06/06 | 1,569 | 1,569 | 1,558 | 1,559 | -1.33% | 2,500 | 16億1680万 | -2.56% | 8.56 | 0.37 |
| 06/05 | 1,592 | 1,592 | 1,580 | 1,580 | 0% | 1,400 | 16億3858万 | -1.56% | 8.67 | 0.37 |
| 06/04 | 1,580 | 1,580 | 1,579 | 1,580 | +1.28% | 1,900 | 16億3858万 | -1.86% | 8.67 | 0.37 |
| 06/03 | 1,556 | 1,579 | 1,556 | 1,560 | +0.06% | 1,200 | 16億1784万 | -3.41% | 8.56 | 0.37 |
| 05/31 | 1,559 | 1,559 | 1,559 | 1,559 | +2.5% | 300 | 16億1680万 | -3.82% | 8.56 | 0.37 |
| 05/30 | 1,524 | 1,525 | 1,521 | 1,521 | 0% | 1,000 | 15億7739万 | -6.52% | 8.35 | 0.36 |
| 05/29 | 1,558 | 1,567 | 1,521 | 1,521 | -2.31% | 5,000 | 15億7739万 | -6.97% | 8.35 | 0.36 |
| 05/28 | 1,557 | 1,557 | 1,557 | 1,557 | -1.14% | 200 | 16億1473万 | -5.18% | 8.55 | 0.37 |
| 05/27 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 100 | 16億3340万 | -4.43% | 8.65 | 0.37 |
| 05/24 | 1,587 | 1,587 | 1,575 | 1,575 | -0.94% | 400 | 16億3340万 | -4.72% | 8.65 | 0.37 |
| 05/23 | 1,580 | 1,590 | 1,580 | 1,590 | +0.76% | 300 | 16億4895万 | -4.16% | 8.73 | 0.37 |
| 05/22 | 1,584 | 1,584 | 1,576 | 1,578 | -0.82% | 400 | 16億3651万 | -5.17% | 8.66 | 0.37 |
| 05/21 | 1,594 | 1,594 | 1,580 | 1,591 | +0.19% | 1,200 | 16億4999万 | -4.67% | 8.73 | 0.37 |
| 05/20 | 1,569 | 1,588 | 1,569 | 1,588 | +0.19% | 1,400 | 16億4688万 | -5.02% | 8.72 | 0.37 |
| 05/17 | 1,572 | 1,618 | 1,572 | 1,585 | +0.25% | 1,000 | 16億4377万 | -5.43% | 8.7 | 0.37 |
| 05/16 | 1,581 | 1,581 | 1,578 | 1,581 | +0.19% | 1,000 | 16億3962万 | -5.84% | 8.68 | 0.37 |
| 05/15 | 1,565 | 1,592 | 1,565 | 1,578 | +0.83% | 1,300 | 16億3651万 | -6.18% | 8.66 | 0.37 |
| 05/14 | 1,540 | 1,565 | 1,538 | 1,565 | -0.95% | 3,800 | 16億2303万 | -7.18% | 8.59 | 0.37 |
| 05/13 | 1,689 | 1,716 | 1,500 | 1,580 | -6.06% | 9,200 | 16億3858万 | -6.51% | 8.67 | 0.37 |
| 05/10 | 1,715 | 1,715 | 1,682 | 1,682 | -1.92% | 800 | 17億4436万 | -0.71% | 9.23 | 0.39 |
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 | 1,890 189 3/28 | 1,500 150 3/14 | 10,400 104,000 9/21 | - | - | +8.22% 3/28 | -4.95% 3/3 |
| 2009年 3月期 | 2,100 210 5/16 | 550 55 3/3 | 227,400 2,274,000 10/22 | - | - | +18.9% 4/17 | -60.34% 10/17 |
| 2010年 3月期 | 1,160 116 8/13 | 600 60 4/6 | 17,300 173,000 6/10 | - | - | +48.16% 6/10 | -15.85% 10/5 |
| 2011年 3月期 | 1,190 119 3/28 | 610 61 10/25 | 10,500 105,000 3/28 | 12億3412万 | 6億3261万 | +27.66% 4/4 | -14.16% 10/13 |
| 2012年 3月期 | 1,730 173 1/30 | 820 82 9/28 | 18,100 181,000 3/16 | 17億9414万 | 8億5040万 | +46.09% 1/30 | -13.79% 9/28 |
| 2013年 3月期 | 1,400 140 5/7 | 950 95 11/20 95 11/12 他4件 | 4,000 40,000 12/7 | 14億5191万 | 9億8522万 | +13.09% 1/15 | -20.7% 5/21 |
| 2014年 3月期 | 1,960 196 2/18 | 1,130 113 4/3 113 4/2 | 154,800 1,548,000 2/17 | 20億3267万 | 11億7190万 | +31.17% 2/18 | -12.33% 3/20 |
| 2015年 3月期 | 3,140 314 3/16 | 1,220 122 5/13 122 4/16 他2件 | 401,400 4,014,000 3/16 | 32億5643万 | 12億6523万 | +53.7% 3/16 | -6.84% 10/21 |
| 2016年 3月期 | 2,850 285 6/5 | 1,330 133 2/12 | 309,200 3,092,000 6/5 | 29億5567万 | 13億7931万 | +15.55% 6/5 | -19.4% 8/24 |
| 2017年 3月期 | 1,930 193 1/13 | 1,230 123 6/24 | 39,500 395,000 1/13 | 20億156万 | 12億7560万 | +20.87% 11/24 | -12.66% 6/27 |
| 2018年 3月期 | 2,580 258 6/1 | 1,400 140 4/12 140 4/11 | 181,900 1,819,000 6/1 | 26億7566万 | 14億5191万 | +40.36% 6/1 | -12.28% 2/6 |
| 2019年 3月期 | 1,960 7/9 | 1,679 4/3 | 7,000 7/9 | 20億3267万 | 17億4125万 | +4.83% 5/21 | -6.82% 6/28 |
| 2020年 3月期 | 1,910 1/27 | 1,479 3/12 | 6,100 1/27 | 19億8082万 | 15億3384万 | +7.01% 3/27 | -10.77% 3/23 |
| 2021年 3月期 | 1,941 10/15 | 1,483 4/3 | 12,200 1/13 | 20億1297万 | 15億3798万 | +6.67% 7/6 | -6.45% 2/24 |
| 2022年 3月期 | 2,030 12/21 | 1,460 3/9 | 20,000 12/21 | 21億527万 | 15億1413万 | +12.75% 12/21 | -6.33% 3/9 |
| 2023年 3月期 | 1,650 12/23 | 1,413 3/30 | 13,000 2/10 | 17億1118万 | 14億6539万 | +5.15% 7/7 | -6.11% 1/13 |
| 2024年 3月期 | 1,702 2/13 2/9 | 1,363 5/25 | 18,400 2/5 | 17億6511万 | 14億1354万 | +8.82% 2/9 | -3.48% 10/24 |
| 最新 | 1,685 2024/10/4 | 1,800 | 17億4747万 | +2.68% 1,641 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- 7%（1.07倍）
- 1986/12/27 vs 1985/12/28
- -7%（0.93倍）
- 1987/12/28 vs 1986/12/27
- 40%（1.4倍）
- 1988/12/28 vs 1987/12/28
- 27%（1.27倍）
- 1989/12/29 vs 1988/12/28
- 92%（1.92倍）
- 1990/12/27 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/26 vs 1990/12/27
- -9%（0.91倍）
- 1992/12/28 vs 1991/12/26
- -40%（0.6倍）
- 1993/12/28 vs 1992/12/28
- 7%（1.07倍）
- 1994/12/30 vs 1993/12/28
- 0%（1倍）
- 1995/12/28 vs 1994/12/30
- 14%（1.14倍）
- 1996/12/30 vs 1995/12/28
- -11%（0.89倍）
- 1997/12/29 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/27 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/26 vs 1999/12/27
- 19%（1.19倍）
- 2001/12/27 vs 2000/12/26
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/27
- -33%（0.67倍）
- 2003/12/29 vs 2002/12/30
- 55%（1.55倍）
- 2004/12/27 vs 2003/12/29
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/27
- 189%（2.89倍）
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/10/04 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
550円（2009/03/03） - 206%（3.06倍）
1,685円（10/4）