株価チャート
株価
9/17
- 前日 (9/11)
- 1,283
- 始値
- 1,286
- 高値
- 1,286
- 安値
- 1,286
- 終値 +0.23%
- 1,286
- 出来高 ±0%
- 100
乖離率
- 株価(5日)
移動平均値 - +1.1%
1,272 - 株価(25日)
移動平均値 - -3.24%
1,329 - 出来高(5日)
移動平均値 - -64.29%
280
2024/02/16~2024/09/17
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 | ||||||||||
09/17 | 1,286 | 1,286 | 1,286 | 1,286 | +0.23% | 100 | 25億7200万 | -3.24% | 12.64 | 0.5 |
09/11 | 1,283 | 1,283 | 1,283 | 1,283 | 0% | 100 | 25億6600万 | -3.68% | 12.61 | 0.49 |
09/10 | 1,283 | 1,283 | 1,283 | 1,283 | +2.39% | 100 | 25億6600万 | -3.9% | 12.61 | 0.49 |
09/09 | 1,253 | 1,253 | 1,253 | 1,253 | 0% | 100 | 25億600万 | -6.28% | 12.32 | 0.48 |
09/05 | 1,254 | 1,254 | 1,253 | 1,253 | 0% | 1,000 | 25億600万 | -6.56% | 12.32 | 0.48 |
09/04 | 1,278 | 1,278 | 1,252 | 1,253 | -5.58% | 1,000 | 25億600万 | -6.91% | 12.32 | 0.48 |
08/30 | 1,327 | 1,327 | 1,327 | 1,327 | -0.15% | 300 | 26億5400万 | -1.7% | 13.04 | 0.51 |
08/23 | 1,329 | 1,329 | 1,329 | 1,329 | 0% | 1,500 | 26億5800万 | -1.7% | 13.06 | 0.51 |
08/22 | 1,275 | 1,329 | 1,275 | 1,329 | +4.56% | 600 | 26億5800万 | -1.85% | 13.06 | 0.51 |
08/20 | 1,290 | 1,290 | 1,271 | 1,271 | +0.08% | 200 | 25億4200万 | -6.13% | 12.49 | 0.49 |
08/19 | 1,261 | 1,270 | 1,260 | 1,270 | +0.71% | 400 | 25億4000万 | -6.41% | 12.48 | 0.49 |
08/16 | 1,287 | 1,287 | 1,261 | 1,261 | -5.12% | 1,000 | 25億2200万 | -7.28% | 12.39 | 0.49 |
08/14 | 1,311 | 1,329 | 1,311 | 1,329 | +1.68% | 300 | 26億5800万 | -2.42% | 13.06 | 0.51 |
08/13 | 1,307 | 1,307 | 1,307 | 1,307 | -2.24% | 500 | 26億1400万 | -3.83% | 12.85 | 0.5 |
08/09 | 1,498 | 1,500 | 1,337 | 1,337 | -4.29% | 2,900 | 26億7400万 | -1.62% | 13.14 | 0.52 |
08/08 | 1,397 | 1,397 | 1,397 | 1,397 | -0.07% | 100 | 27億9400万 | +2.95% | 13.73 | 0.54 |
08/07 | 1,397 | 1,398 | 1,397 | 1,398 | +0.07% | 800 | 27億9600万 | +3.17% | 13.74 | 0.54 |
08/06 | 1,397 | 1,397 | 1,397 | 1,397 | 0% | 700 | 27億9400万 | +3.25% | 13.73 | 0.54 |
08/05 | 1,397 | 1,400 | 1,397 | 1,397 | 0% | 2,400 | 27億9400万 | +3.4% | 13.73 | 0.54 |
08/02 | 1,397 | 1,399 | 1,397 | 1,397 | 0% | 3,200 | 27億9400万 | +3.79% | 13.73 | 0.54 |
08/01 | 1,384 | 1,397 | 1,384 | 1,397 | +1.31% | 400 | 27億9400万 | +4.25% | 13.73 | 0.54 |
07/31 | 1,379 | 1,380 | 1,379 | 1,379 | +0.36% | 300 | 27億5800万 | +3.3% | 13.55 | 0.53 |
07/30 | 1,380 | 1,380 | 1,374 | 1,374 | 0% | 300 | 27億4800万 | +3.23% | 13.5 | 0.53 |
07/29 | 1,358 | 1,375 | 1,358 | 1,374 | +1.4% | 1,200 | 27億4800万 | +3.62% | 13.5 | 0.53 |
07/26 | 1,355 | 1,355 | 1,355 | 1,355 | +0.22% | 200 | 27億1000万 | +2.5% | 13.32 | 0.52 |
07/25 | 1,352 | 1,352 | 1,352 | 1,352 | +0.22% | 300 | 27億400万 | +2.5% | 13.29 | 0.52 |
07/24 | 1,349 | 1,349 | 1,349 | 1,349 | +0.22% | 400 | 26億9800万 | +2.66% | 13.26 | 0.52 |
07/19 | 1,346 | 1,346 | 1,346 | 1,346 | +0.07% | 400 | 26億9200万 | +2.36% | 13.23 | 0.52 |
07/18 | 1,345 | 1,345 | 1,345 | 1,345 | -2.18% | 300 | 26億9000万 | +2.59% | 13.22 | 0.52 |
07/16 | 1,369 | 1,375 | 1,369 | 1,375 | +0.59% | 300 | 27億5000万 | +5.12% | 13.51 | 0.53 |
07/10 | 1,373 | 1,374 | 1,367 | 1,367 | -0.44% | 4,500 | 27億3400万 | +4.91% | 13.44 | 0.53 |
07/09 | 1,370 | 1,373 | 1,366 | 1,373 | +0.51% | 900 | 27億4600万 | +5.62% | 13.49 | 0.53 |
07/08 | 1,360 | 1,366 | 1,360 | 1,366 | +1.71% | 600 | 27億3200万 | +5.56% | 13.43 | 0.53 |
07/05 | 1,343 | 1,343 | 1,343 | 1,343 | 0% | 200 | 26億8600万 | +4.03% | 13.2 | 0.52 |
07/04 | 1,345 | 1,346 | 1,343 | 1,343 | -0.15% | 800 | 26億8600万 | +4.27% | 13.2 | 0.52 |
07/03 | 1,361 | 1,361 | 1,345 | 1,345 | +3.38% | 200 | 26億9000万 | +4.75% | 13.22 | 0.52 |
07/02 | 1,276 | 1,301 | 1,276 | 1,301 | +2.36% | 600 | 26億200万 | +1.56% | 12.79 | 0.5 |
06/27 | 1,271 | 1,271 | 1,271 | 1,271 | -1.85% | 200 | 25億4200万 | -0.78% | 12.49 | 0.49 |
06/20 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 400 | 25億9000万 | +1.17% | 12.73 | 0.5 |
06/13 | 1,295 | 1,295 | 1,295 | 1,295 | -2.56% | 700 | 25億9000万 | +1.25% | 12.73 | 0.5 |
06/12 | 1,329 | 1,329 | 1,329 | 1,329 | -2.21% | 100 | 26億5800万 | +4.15% | 13.06 | 0.51 |
06/11 | 1,359 | 1,359 | 1,359 | 1,359 | 0% | 700 | 27億1800万 | +6.67% | 13.36 | 0.52 |
06/10 | 1,261 | 1,359 | 1,261 | 1,359 | +8.03% | 600 | 27億1800万 | +6.76% | 13.36 | 0.52 |
06/05 | 1,258 | 1,258 | 1,258 | 1,258 | +0.08% | 100 | 25億1600万 | -1.1% | 12.36 | 0.49 |
06/04 | 1,257 | 1,257 | 1,257 | 1,257 | -1.26% | 100 | 25億1400万 | -1.33% | 12.35 | 0.48 |
05/31 | 1,279 | 1,279 | 1,273 | 1,273 | -0.47% | 500 | 25億4600万 | -0.31% | 12.51 | 0.49 |
05/29 | 1,250 | 1,290 | 1,250 | 1,279 | +2.32% | 300 | 25億5800万 | +0.08% | 12.57 | 0.49 |
05/28 | 1,241 | 1,250 | 1,241 | 1,250 | -1.65% | 700 | 25億 | -2.27% | 12.29 | 0.48 |
05/27 | 1,290 | 1,290 | 1,271 | 1,271 | 0% | 500 | 25億4200万 | -0.86% | 12.49 | 0.49 |
05/24 | 1,271 | 1,271 | 1,271 | 1,271 | +2.42% | 300 | 25億4200万 | -0.86% | 12.49 | 0.49 |
05/23 | 1,305 | 1,320 | 1,241 | 1,241 | -8.75% | 2,800 | 24億8200万 | -3.27% | 12.2 | 0.48 |
05/22 | 1,316 | 1,422 | 1,312 | 1,360 | +8.28% | 2,200 | 27億2000万 | +5.51% | 13.37 | 0.52 |
05/21 | 1,257 | 1,258 | 1,256 | 1,256 | 0% | 600 | 25億1200万 | -2.56% | 12.34 | 0.48 |
05/20 | 1,256 | 1,256 | 1,256 | 1,256 | +0.16% | 100 | 25億1200万 | -2.86% | 12.34 | 0.48 |
05/17 | 1,276 | 1,276 | 1,254 | 1,254 | -2.72% | 200 | 25億800万 | -3.32% | 12.32 | 0.48 |
05/16 | 1,229 | 1,289 | 1,229 | 1,289 | +4.54% | 400 | 25億7800万 | -0.85% | 12.67 | 0.5 |
05/15 | 1,276 | 1,276 | 1,216 | 1,233 | -4.34% | 800 | 24億6600万 | -5.37% | 12.12 | 0.48 |
05/14 | 1,270 | 1,289 | 1,270 | 1,289 | +2.3% | 500 | 25億7800万 | -1.38% | 12.67 | 0.5 |
05/10 | 1,265 | 1,290 | 1,260 | 1,260 | 0% | 1,300 | 25億2000万 | -3.82% | 12.38 | 0.49 |
05/02 | 1,260 | 1,261 | 1,260 | 1,260 | 0% | 700 | 25億2000万 | -4.04% | 12.38 | 0.49 |
04/30 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 500 | 25億2000万 | -4.18% | 12.38 | 0.49 |
04/25 | 1,250 | 1,305 | 1,250 | 1,290 | +3.2% | 300 | 25億8000万 | -2.2% | 12.68 | 0.5 |
04/22 | 1,269 | 1,269 | 1,250 | 1,250 | -1.5% | 400 | 25億 | -5.45% | 12.29 | 0.48 |
04/19 | 1,232 | 1,269 | 1,232 | 1,269 | +3% | 2,000 | 25億3800万 | -4.37% | 12.47 | 0.49 |
04/18 | 1,263 | 1,263 | 1,222 | 1,232 | -3.98% | 2,400 | 24億6400万 | -7.44% | 12.11 | 0.48 |
04/15 | 1,265 | 1,283 | 1,265 | 1,283 | -3.17% | 1,000 | 25億6600万 | -3.97% | 12.61 | 0.49 |
04/10 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 200 | 26億5000万 | -1.05% | 13.02 | 0.51 |
04/09 | 1,325 | 1,325 | 1,325 | 1,325 | +0.08% | 200 | 26億5000万 | -1.12% | 13.02 | 0.51 |
04/08 | 1,324 | 1,324 | 1,324 | 1,324 | 0% | 300 | 26億4800万 | -1.34% | 13.01 | 0.51 |
04/05 | 1,300 | 1,324 | 1,300 | 1,324 | +1.92% | 200 | 26億4800万 | -1.41% | 13.01 | 0.51 |
04/04 | 1,299 | 1,299 | 1,299 | 1,299 | -0.08% | 200 | 25億9800万 | -3.42% | 12.77 | 0.5 |
04/03 | 1,300 | 1,300 | 1,300 | 1,300 | -1.81% | 100 | 26億 | -3.49% | 12.78 | 0.5 |
04/01 | 1,341 | 1,341 | 1,320 | 1,324 | +3.36% | 500 | 26億4800万 | -1.71% | 13.01 | 0.51 |
03/29 | 1,301 | 1,301 | 1,281 | 1,281 | -1.54% | 1,000 | 25億6200万 | -4.9% | 8.57 | 0.49 |
03/28 | 1,310 | 1,310 | 1,276 | 1,301 | -6.27% | 1,200 | 26億200万 | -3.49% | 8.71 | 0.5 |
03/27 | 1,354 | 1,388 | 1,354 | 1,388 | +2.13% | 500 | 27億7600万 | +2.81% | 9.29 | 0.54 |
03/26 | 1,355 | 1,359 | 1,355 | 1,359 | +0.52% | 500 | 27億1800万 | +0.89% | 9.1 | 0.52 |
03/25 | 1,351 | 1,370 | 1,351 | 1,352 | +0.07% | 400 | 27億400万 | +0.52% | 9.05 | 0.52 |
03/22 | 1,350 | 1,351 | 1,350 | 1,351 | +0.82% | 400 | 27億200万 | +0.6% | 9.04 | 0.52 |
03/21 | 1,341 | 1,348 | 1,340 | 1,340 | -1.11% | 700 | 26億8000万 | -0.07% | 8.97 | 0.52 |
03/19 | 1,328 | 1,355 | 1,325 | 1,355 | +2.03% | 1,200 | 27億1000万 | +1.04% | 9.07 | 0.52 |
03/18 | 1,360 | 1,360 | 1,328 | 1,328 | -3.07% | 900 | 26億5600万 | -0.9% | 8.89 | 0.51 |
03/14 | 1,359 | 1,370 | 1,359 | 1,370 | +2.93% | 800 | 27億4000万 | +2.24% | 9.17 | 0.53 |
03/13 | 1,331 | 1,331 | 1,331 | 1,331 | +0.83% | 400 | 26億6200万 | -0.45% | 8.91 | 0.51 |
03/12 | 1,354 | 1,354 | 1,320 | 1,320 | -2.58% | 1,300 | 26億4000万 | -1.2% | 8.84 | 0.51 |
03/11 | 1,397 | 1,399 | 1,355 | 1,355 | -1.09% | 600 | 27億1000万 | +1.57% | 9.07 | 0.52 |
03/08 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 700 | 27億4000万 | +2.85% | 9.17 | 0.53 |
03/07 | 1,370 | 1,370 | 1,370 | 1,370 | +0.66% | 200 | 27億4000万 | +3.01% | 9.17 | 0.53 |
03/06 | 1,365 | 1,365 | 1,361 | 1,361 | +0.07% | 500 | 27億2200万 | +2.64% | 9.11 | 0.52 |
03/05 | 1,361 | 1,369 | 1,360 | 1,360 | +0.52% | 500 | 27億2000万 | +2.64% | 9.1 | 0.52 |
03/04 | 1,355 | 1,355 | 1,351 | 1,353 | -0.73% | 600 | 27億600万 | +2.27% | 9.06 | 0.52 |
03/01 | 1,368 | 1,368 | 1,363 | 1,363 | -0.44% | 900 | 27億2600万 | +3.1% | 9.12 | 0.53 |
02/29 | 1,346 | 1,372 | 1,346 | 1,369 | +1.63% | 800 | 27億3800万 | +3.63% | 9.16 | 0.53 |
02/28 | 1,373 | 1,373 | 1,347 | 1,347 | -2.88% | 900 | 26億9400万 | +2.2% | 9.02 | 0.52 |
02/27 | 1,388 | 1,388 | 1,386 | 1,387 | +3.74% | 700 | 27億7400万 | +5.32% | 9.28 | 0.53 |
02/26 | 1,317 | 1,337 | 1,316 | 1,337 | +1.83% | 600 | 26億7400万 | +1.75% | 8.95 | 0.52 |
02/22 | 1,314 | 1,340 | 1,313 | 1,313 | 0% | 600 | 26億2600万 | 0% | 8.79 | 0.51 |
02/21 | 1,313 | 1,313 | 1,313 | 1,313 | +0.31% | 200 | 26億2600万 | +0.08% | 8.79 | 0.51 |
02/19 | 1,339 | 1,339 | 1,309 | 1,309 | -3.04% | 300 | 26億1800万 | -0.15% | 8.76 | 0.5 |
02/16 | 1,300 | 1,350 | 1,300 | 1,350 | +3.21% | 7,100 | 27億 | +2.97% | 9.04 | 0.52 |
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 | 1,825 365 11/1 | 950 190 3/31 190 3/28 他2件 | 6,600 33,000 10/23 | - | - | +19.2% 5/16 | -20.63% 4/1 |
2009年 3月期 | 1,785 357 7/23 | 625 125 3/4 | 5,200 26,000 7/16 | - | - | +24.12% 5/20 | -30.03% 2/19 |
2010年 3月期 | 815 163 6/15 | 530 106 12/24 106 10/22 | 3,800 19,000 1/29 | - | - | +28.55% 6/15 | -12.92% 7/28 |
2011年 3月期 | 650 130 2/8 | 405 81 3/17 | 9,400 47,000 5/10 | 13億 | 8億1000万 | +20.77% 5/10 | -27.08% 3/17 |
2012年 3月期 | 745 149 7/29 | 495 99 4/5 | 8,200 41,000 8/25 | 14億9000万 | 9億9000万 | +22.29% 7/29 | -14.61% 8/24 |
2013年 3月期 | 750 150 4/10 | 560 112 11/15 | 12,000 60,000 1/15 | 15億 | 11億2000万 | +40.89% 5/9 | -9.11% 9/26 |
2014年 3月期 | 1,110 222 5/9 | 620 124 6/6 | 84,600 423,000 11/11 | 22億2000万 | 12億4000万 | +15.28% 11/11 | -20.63% 6/7 |
2015年 3月期 | 1,465 293 8/7 | 815 163 5/1 | 545,800 2,729,000 8/7 | 29億3000万 | 16億3000万 | +45.86% 8/7 | -10.08% 10/14 |
2016年 3月期 | 1,160 232 4/14 | 860 172 8/25 | 8,200 41,000 8/3 | 23億2000万 | 17億2000万 | +6.9% 12/7 | -8.63% 2/16 |
2017年 3月期 | 1,125 225 3/7 225 2/13 他4件 | 920 184 8/12 184 8/8 | 6,200 31,000 12/28 | 22億5000万 | 18億4000万 | +5.3% 12/30 | -6.4% 4/6 |
2018年 3月期 | 1,460 2,920 1/29 | 1,005 201 4/14 | 21,200 10,600 11/9 | 29億2000万 | 20億1000万 | +9.74% 7/26 | -6.87% 5/10 |
2019年 3月期 | 1,408 2,815 5/10 | 965 1,930 12/27 1,930 12/26 | 10,800 5,400 5/10 | 28億1500万 | 19億3000万 | +5.14% 3/5 | -23.92% 12/26 |
2020年 3月期 | 1,205 2,410 9/3 | 859 1,717 3/30 | 9,200 4,600 7/10 | 24億1000万 | 17億1700万 | +7.73% 4/8 | -13.89% 3/30 |
2021年 3月期 | 1,145 2,290 8/12 2,290 8/11 | 880 1,760 5/25 | 6,400 3,200 7/13 | 22億9000万 | 17億6000万 | +12.72% 8/11 | -8.42% 8/28 |
2022年 3月期 | 1,451 2,901 2/24 | 781 1,561 12/28 | 21,800 10,900 2/24 | 29億100万 | 15億6100万 | +33.76% 2/22 | -10.76% 12/27 |
2023年 3月期 | 1,615 3,230 11/18 | 950 1,901 5/12 1,901 4/25 他3件 | 39,800 19,900 11/18 | 32億3000万 | 19億100万 | +26.68% 11/18 | -11.9% 5/12 |
2024年 3月期 | 1,510 5/11 | 1,130 11/14 | 33,000 5/24 | 30億2000万 | 22億6000万 | +15.31% 5/24 | -8.22% 5/19 |
最新 | 1,286 2024/9/17 | 100 | 25億7200万 | -3.24% 1,329 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 81%(1.81倍)
- 1985/12/28 vs 1984/12/28
- -4%(0.96倍)
- 1986/12/27 vs 1985/12/28
- 169%(2.69倍)
- 1987/12/28 vs 1986/12/27
- 169%(2.69倍)
- 1988/12/27 vs 1987/12/28
- 30%(1.3倍)
- 1989/12/29 vs 1988/12/27
- 16%(1.16倍)
- 1990/12/28 vs 1989/12/29
- -69%(0.31倍)
- 1991/12/30 vs 1990/12/28
- -28%(0.72倍)
- 1992/12/30 vs 1991/12/30
- -46%(0.54倍)
- 1993/12/29 vs 1992/12/30
- 0%(1倍)
- 1994/12/30 vs 1993/12/29
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/30
- 30%(1.3倍)
- 1996/12/30 vs 1995/12/29
- -34%(0.66倍)
- 1997/12/30 vs 1996/12/30
- -48%(0.52倍)
- 1998/12/24 vs 1997/12/30
- -15%(0.85倍)
- 1999/12/29 vs 1998/12/24
- -29%(0.71倍)
- 2000/12/27 vs 1999/12/29
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/27
- -2%(0.98倍)
- 2002/12/26 vs 2001/12/28
- 4%(1.04倍)
- 2003/12/30 vs 2002/12/26
- 31%(1.31倍)
- 2004/12/30 vs 2003/12/30
- 78%(1.78倍)
- 2005/12/30 vs 2004/12/30
- 69%(1.69倍)
- 2006/12/29 vs 2005/12/30
- -26%(0.74倍)
- 2007/12/27 vs 2006/12/29
- -19%(0.81倍)
- 2008/12/30 vs 2007/12/27
- -17%(0.83倍)
- 2009/12/28 vs 2008/12/30
- -47%(0.53倍)
- 2010/12/30 vs 2009/12/28
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 51%(1.51倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/29 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/29
- 74%(1.74倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/09/17 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
405円(2011/03/17) - 218%(3.18倍)
1,286円(9/17)