株価チャート
株価
9/18
- 前日 (9/17)
- 884
- 始値
- 911
- 高値
- 911
- 安値
- 889
- 終値 +1.02%
- 893
- 出来高 +57.14%
- 1,100
乖離率
- 株価（5日）
移動平均値 - +0.22%
891 - 株価（25日）
移動平均値 - -3.25%
923 - 出来高（5日）
移動平均値 - -20.29%
1,380
2024/04/23～2024/09/18
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 | 911 | 911 | 889 | 893 | +1.02% | 1,100 | 85億9204万 | -3.25% | 5.96 | 0.36 |
| 09/17 | 880 | 884 | 880 | 884 | 0% | 700 | 85億545万 | -4.23% | 5.9 | 0.36 |
| 09/13 | 899 | 899 | 884 | 884 | -3.39% | 3,200 | 85億545万 | -4.23% | 5.9 | 0.36 |
| 09/12 | 902 | 915 | 902 | 915 | +3.98% | 400 | 88億371万 | -0.87% | 6.11 | 0.37 |
| 09/11 | 905 | 905 | 880 | 880 | -2.55% | 1,500 | 84億6696万 | -4.24% | 5.87 | 0.35 |
| 09/10 | 903 | 903 | 903 | 903 | -0.11% | 100 | 86億8825万 | -1.31% | 6.03 | 0.36 |
| 09/09 | 914 | 914 | 901 | 904 | -3.21% | 800 | 86億9788万 | -1.31% | 6.03 | 0.36 |
| 09/06 | 907 | 947 | 907 | 934 | +2.86% | 900 | 89億8652万 | +1.63% | 6.23 | 0.38 |
| 09/05 | 908 | 908 | 908 | 908 | 0% | 1,400 | 87億3636万 | -1.41% | 6.06 | 0.37 |
| 09/04 | 933 | 933 | 908 | 908 | -2.58% | 1,400 | 87億3636万 | -1.84% | 6.06 | 0.37 |
| 09/03 | 952 | 952 | 932 | 932 | -1.89% | 200 | 89億6728万 | +0.32% | 6.22 | 0.38 |
| 09/02 | 948 | 950 | 924 | 950 | +0.21% | 1,400 | 91億4047万 | +2.04% | 6.34 | 0.38 |
| 08/30 | 933 | 948 | 933 | 948 | -0.63% | 300 | 91億2122万 | +1.61% | 6.33 | 0.38 |
| 08/29 | 954 | 954 | 930 | 954 | -0.1% | 1,000 | 91億7895万 | +2.03% | 6.37 | 0.38 |
| 08/28 | 952 | 955 | 949 | 955 | 0% | 800 | 91億8858万 | +1.92% | 6.37 | 0.39 |
| 08/26 | 955 | 968 | 955 | 955 | 0% | 3,300 | 91億8858万 | +1.7% | 6.37 | 0.39 |
| 08/23 | 942 | 956 | 942 | 955 | +1.81% | 1,100 | 91億8858万 | +1.49% | 6.37 | 0.39 |
| 08/22 | 932 | 938 | 932 | 938 | +1.74% | 1,000 | 90億2501万 | -0.53% | 6.26 | 0.38 |
| 08/21 | 931 | 932 | 919 | 922 | -0.97% | 1,600 | 88億7106万 | -2.54% | 6.15 | 0.37 |
| 08/20 | 920 | 931 | 912 | 931 | +1.2% | 1,700 | 89億5766万 | -1.9% | 6.21 | 0.38 |
| 08/19 | 934 | 938 | 920 | 920 | -0.86% | 1,500 | 88億5182万 | -3.36% | 6.14 | 0.37 |
| 08/16 | 920 | 928 | 920 | 928 | +0.87% | 1,000 | 89億2879万 | -2.83% | 6.19 | 0.37 |
| 08/15 | 912 | 920 | 912 | 920 | +1.1% | 800 | 88億5182万 | -3.97% | 6.14 | 0.37 |
| 08/14 | 920 | 920 | 910 | 910 | -2.67% | 4,100 | 87億5561万 | -5.31% | 6.07 | 0.37 |
| 08/13 | 903 | 935 | 903 | 935 | +2.97% | 2,200 | 89億9614万 | -3.01% | 6.24 | 0.38 |
| 08/09 | 889 | 908 | 889 | 908 | +2.02% | 2,100 | 87億3636万 | -6.1% | 6.06 | 0.37 |
| 08/08 | 860 | 890 | 840 | 890 | +2.77% | 2,300 | 85億6317万 | -8.25% | 5.94 | 0.36 |
| 08/07 | 825 | 867 | 812 | 866 | +4.97% | 4,000 | 83億3226万 | -11.18% | 5.78 | 0.35 |
| 08/06 | 815 | 848 | 815 | 825 | +6.87% | 8,400 | 79億3777万 | -15.82% | 5.51 | 0.33 |
| 08/05 | 885 | 885 | 772 | 772 | -16.27% | 19,700 | 74億2783万 | -21.78% | 5.15 | 0.31 |
| 08/02 | 980 | 980 | 922 | 922 | -6.68% | 9,700 | 88億7106万 | -7.43% | 6.15 | 0.37 |
| 08/01 | 995 | 995 | 988 | 988 | -0.7% | 3,400 | 95億609万 | -1.1% | 6.59 | 0.4 |
| 07/31 | 997 | 997 | 995 | 995 | -0.2% | 600 | 95億7344万 | -0.5% | 6.64 | 0.4 |
| 07/30 | 1,005 | 1,005 | 997 | 997 | -0.3% | 1,300 | 95億9268万 | -0.3% | 6.65 | 0.4 |
| 07/29 | 1,001 | 1,008 | 1,000 | 1,000 | +0.6% | 700 | 96億2155万 | -0.1% | 6.67 | 0.4 |
| 07/26 | 991 | 996 | 991 | 994 | -0.5% | 3,300 | 95億6382万 | -0.6% | 6.63 | 0.4 |
| 07/25 | 1,003 | 1,003 | 996 | 999 | -0.4% | 7,900 | 96億1192万 | -0.1% | 6.67 | 0.4 |
| 07/24 | 999 | 1,003 | 999 | 1,003 | +0.1% | 1,800 | 96億5041万 | +0.3% | 6.69 | 0.4 |
| 07/23 | 1,001 | 1,003 | 998 | 1,002 | +0.1% | 3,800 | 96億4079万 | +0.3% | 6.69 | 0.4 |
| 07/22 | 1,001 | 1,001 | 1,000 | 1,001 | -0.4% | 1,300 | 96億3117万 | +0.1% | 6.68 | 0.4 |
| 07/19 | 1,000 | 1,005 | 998 | 1,005 | -0.2% | 1,000 | 96億6965万 | +0.4% | 6.71 | 0.41 |
| 07/18 | 1,009 | 1,009 | 997 | 1,007 | +0.4% | 2,700 | 96億8890万 | +0.7% | 6.72 | 0.41 |
| 07/17 | 1,003 | 1,005 | 1,002 | 1,003 | -0.59% | 4,200 | 96億5041万 | +0.4% | 6.69 | 0.4 |
| 07/16 | 1,028 | 1,028 | 990 | 1,009 | +1.82% | 9,000 | 97億814万 | +1% | 6.73 | 0.41 |
| 07/12 | 999 | 1,000 | 990 | 991 | -0.9% | 15,600 | 95億3495万 | -0.7% | 6.61 | 0.4 |
| 07/11 | 1,000 | 1,000 | 994 | 1,000 | 0% | 6,800 | 96億2155万 | +0.2% | 6.67 | 0.4 |
| 07/10 | 1,001 | 1,013 | 1,000 | 1,000 | 0% | 7,000 | 96億2155万 | +0.2% | 6.67 | 0.4 |
| 07/09 | 997 | 1,000 | 994 | 1,000 | +0.6% | 3,600 | 96億2155万 | +0.2% | 6.67 | 0.4 |
| 07/08 | 997 | 997 | 994 | 994 | -0.3% | 4,300 | 95億6382万 | -0.3% | 6.63 | 0.4 |
| 07/05 | 999 | 999 | 997 | 997 | -0.1% | 4,300 | 95億9268万 | -0.1% | 6.65 | 0.4 |
| 07/04 | 996 | 1,000 | 991 | 998 | +0.3% | 3,100 | 96億230万 | +0.1% | 6.66 | 0.4 |
| 07/03 | 1,002 | 1,002 | 995 | 995 | -0.7% | 3,700 | 95億7344万 | -0.2% | 6.64 | 0.4 |
| 07/02 | 1,002 | 1,003 | 1,001 | 1,002 | 0% | 3,400 | 96億4079万 | +0.4% | 6.69 | 0.4 |
| 07/01 | 1,000 | 1,003 | 1,000 | 1,002 | +0.2% | 8,100 | 96億4079万 | +0.4% | 6.69 | 0.4 |
| 06/28 | 1,000 | 1,001 | 999 | 1,000 | 0% | 3,400 | 96億2155万 | +0.2% | 6.67 | 0.4 |
| 06/27 | 1,005 | 1,005 | 995 | 1,000 | -0.5% | 2,300 | 96億2155万 | +0.2% | 6.67 | 0.4 |
| 06/26 | 1,008 | 1,008 | 997 | 1,005 | 0% | 7,100 | 96億6965万 | +0.7% | 6.71 | 0.41 |
| 06/25 | 1,001 | 1,005 | 1,001 | 1,005 | +0.4% | 5,300 | 96億6965万 | +0.6% | 6.71 | 0.41 |
| 06/24 | 990 | 1,001 | 985 | 1,001 | +1.62% | 8,900 | 96億3117万 | +0.2% | 6.68 | 0.4 |
| 06/21 | 990 | 990 | 974 | 985 | -0.4% | 2,900 | 94億7722万 | -1.4% | 6.57 | 0.4 |
| 06/20 | 997 | 1,000 | 980 | 989 | -0.9% | 3,600 | 95億1571万 | -1.2% | 6.6 | 0.4 |
| 06/19 | 998 | 998 | 997 | 998 | +0.1% | 1,000 | 96億230万 | -0.4% | 6.66 | 0.4 |
| 06/18 | 1,014 | 1,014 | 991 | 997 | -1.68% | 2,400 | 95億9268万 | -0.6% | 6.65 | 0.4 |
| 06/17 | 1,014 | 1,014 | 1,014 | 1,014 | -0.2% | 600 | 97億5625万 | +1% | 6.77 | 0.41 |
| 06/14 | 987 | 1,016 | 987 | 1,016 | +2.94% | 5,700 | 97億7549万 | +1.2% | 6.78 | 0.41 |
| 06/13 | 991 | 991 | 987 | 987 | -0.4% | 400 | 94億9646万 | -1.69% | 6.59 | 0.4 |
| 06/12 | 982 | 991 | 982 | 991 | 0% | 2,600 | 95億3495万 | -1.39% | 6.61 | 0.4 |
| 06/11 | 996 | 996 | 991 | 991 | -0.5% | 2,500 | 95億3495万 | -1.49% | 6.61 | 0.4 |
| 06/10 | 999 | 1,000 | 995 | 996 | -0.3% | 600 | 95億8306万 | -1.09% | 6.65 | 0.4 |
| 06/07 | 995 | 999 | 995 | 999 | +0.1% | 1,200 | 96億1192万 | -0.89% | 6.67 | 0.4 |
| 06/06 | 997 | 999 | 997 | 998 | +0.4% | 1,600 | 96億230万 | -0.99% | 6.66 | 0.4 |
| 06/05 | 995 | 995 | 994 | 994 | +1.12% | 500 | 95億6382万 | -1.49% | 6.63 | 0.4 |
| 06/04 | 985 | 988 | 983 | 983 | -1.6% | 2,400 | 94億5798万 | -2.58% | 6.56 | 0.4 |
| 06/03 | 989 | 999 | 989 | 999 | +0.91% | 1,200 | 96億1192万 | -1.09% | 6.67 | 0.4 |
| 05/31 | 1,000 | 1,000 | 990 | 990 | -1% | 3,400 | 95億2533万 | -1.98% | 6.61 | 0.4 |
| 05/30 | 999 | 1,006 | 996 | 1,000 | -0.6% | 2,200 | 96億2155万 | -0.99% | 6.67 | 0.4 |
| 05/29 | 1,015 | 1,015 | 1,006 | 1,006 | -0.98% | 1,600 | 96億7927万 | -0.3% | 6.71 | 0.41 |
| 05/28 | 997 | 1,017 | 997 | 1,016 | +1.91% | 2,900 | 97億7549万 | +0.79% | 6.78 | 0.41 |
| 05/27 | 997 | 997 | 997 | 997 | 0% | 3,200 | 95億9268万 | -1.09% | 6.65 | 0.4 |
| 05/24 | 1,000 | 1,006 | 996 | 997 | -0.89% | 1,200 | 95億9268万 | -1.09% | 6.65 | 0.4 |
| 05/23 | 1,006 | 1,010 | 1,006 | 1,006 | -0.4% | 2,900 | 96億7927万 | -0.2% | 6.71 | 0.41 |
| 05/22 | 1,002 | 1,010 | 1,001 | 1,010 | 0% | 1,100 | 97億1776万 | +0.2% | 6.74 | 0.41 |
| 05/21 | 1,003 | 1,010 | 1,001 | 1,010 | 0% | 2,400 | 97億1776万 | +0.2% | 6.74 | 0.41 |
| 05/20 | 1,027 | 1,032 | 1,004 | 1,010 | -1.66% | 3,500 | 97億1776万 | +0.3% | 6.74 | 0.41 |
| 05/17 | 1,030 | 1,030 | 1,027 | 1,027 | +0.88% | 1,300 | 98億8133万 | +1.88% | 6.85 | 0.41 |
| 05/16 | 1,033 | 1,033 | 1,018 | 1,018 | -0.29% | 4,300 | 97億9473万 | +1.09% | 6.79 | 0.41 |
| 05/15 | 1,019 | 1,034 | 1,019 | 1,021 | +0.29% | 1,500 | 98億2360万 | +1.59% | 6.81 | 0.41 |
| 05/14 | 1,015 | 1,030 | 1,014 | 1,018 | -0.68% | 2,000 | 97億9473万 | +1.39% | 6.79 | 0.41 |
| 05/13 | 1,025 | 1,025 | 1,004 | 1,025 | +0.99% | 3,200 | 98億6208万 | +2.3% | 6.84 | 0.41 |
| 05/10 | 1,020 | 1,020 | 1,010 | 1,015 | -0.49% | 1,600 | 97億6587万 | +1.5% | 6.77 | 0.41 |
| 05/09 | 1,020 | 1,020 | 1,002 | 1,020 | +0.99% | 700 | 98億1398万 | +2.1% | 6.81 | 0.41 |
| 05/08 | 1,019 | 1,019 | 1,010 | 1,010 | -0.88% | 1,400 | 97億1776万 | +1.1% | 6.74 | 0.41 |
| 05/07 | 1,018 | 1,020 | 1,002 | 1,019 | +1.7% | 2,700 | 98億435万 | +2.1% | 6.8 | 0.41 |
| 05/02 | 1,018 | 1,018 | 1,002 | 1,002 | -1.67% | 1,300 | 96億4079万 | +0.4% | 6.69 | 0.4 |
| 05/01 | 1,019 | 1,019 | 1,019 | 1,019 | 0% | 400 | 98億435万 | +2.1% | 6.8 | 0.41 |
| 04/30 | 1,006 | 1,020 | 1,005 | 1,019 | +2.83% | 3,300 | 98億435万 | +2.21% | 6.8 | 0.41 |
| 04/26 | 1,010 | 1,010 | 991 | 991 | -0.9% | 1,800 | 95億3495万 | -0.5% | 6.61 | 0.4 |
| 04/25 | 1,003 | 1,003 | 1,000 | 1,000 | 0% | 2,300 | 96億2155万 | +0.5% | 6.67 | 0.4 |
| 04/24 | 983 | 1,000 | 983 | 1,000 | +1.73% | 1,100 | 96億2155万 | +0.5% | 6.67 | 0.4 |
| 04/23 | 980 | 983 | 980 | 983 | +0.31% | 3,000 | 94億5798万 | -1.01% | 6.56 | 0.4 |
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 | |
| 2009年 2月期 | 620 3/5 | 390 10/29 10/28 | 8,000 9/10 | - | - | +6.28% 11/11 | -15.9% 1/15 |
| 2010年 2月期 | 469 12/28 | 396 2/25 2/5 他2件 | 4,000 1/27 7/9 | - | - | +10.14% 12/8 | -10.02% 1/27 |
| 2011年 2月期 | 478 2/7 1/5 他3件 | 399 4/5 3/30 他3件 | 25,000 7/7 | 45億9883万 | 38億3877万 | +8.5% 1/5 | -3.98% 7/6 |
| 2012年 2月期 | 490 6/29 | 405 2/10 | 7,000 12/26 7/25 | 47億1429万 | 38億9650万 | +7.63% 8/7 | -10.12% 2/10 |
| 2013年 2月期 | 492 2/8 | 399 4/4 | 7,000 4/18 | 47億3353万 | 38億3877万 | +7.1% 5/1 | -3.56% 9/2 |
| 2014年 2月期 | 538 11/11 | 460 12/20 12/17 | 8,000 12/25 | 51億7609万 | 44億2566万 | +5.52% 10/30 | -6.57% 12/17 |
| 2015年 2月期 | 660 11/25 11/18 | 451 5/12 | 12,000 2/19 | 63億5022万 | 43億3931万 | +20.78% 11/18 | -2.11% 1/26 |
| 2016年 2月期 | 626 5/7 4/30 | 564 2/15 | 12,000 1/25 | 60億2309万 | 54億2655万 | +1.99% 10/26 10/5 | -11.06% 3/25 |
| 2017年 2月期 | 690 2/14 2/13 他4件 | 489 7/1 | 15,900 1/5 | 66億3886万 | 47億493万 | +23.76% 4/10 | -1.28% 10/17 |
| 2018年 2月期 | 1,030 1/24 | 663 4/5 3/27 他2件 | 11,500 6/16 | 99億1019万 | 63億7908万 | +8.32% 10/16 | -10.1% 6/9 |
| 2019年 2月期 | 1,000 6/19 5/11 | 610 12/26 12/25 | 22,400 6/12 | 96億2155万 | 58億6914万 | +10.71% 1/24 | -17.31% 12/25 |
| 2020年 2月期 | 900 4/8 | 651 2/28 | 25,800 4/8 | 86億5939万 | 62億6362万 | +8.57% 4/9 | -12.07% 3/19 |
| 2021年 2月期 | 698 3/9 | 537 3/13 | 12,300 11/9 | 67億1584万 | 51億6677万 | +6.02% 3/25 | -5.27% 7/20 |
| 2022年 2月期 | 745 10/8 | 638 12/1 | 19,200 6/25 | 71億6805万 | 61億3854万 | +6.36% 4/12 | -5.95% 11/29 |
| 2023年 2月期 | 727 2/28 | 636 3/7 | 13,700 10/11 | 69億9486万 | 61億1930万 | +5.02% 3/9 | -3.81% 3/20 |
| 2024年 2月期 | 985 2/16 | 683 3/20 | 44,600 11/13 | 94億7722万 | 65億7151万 | +12.72% 11/24 | -4.05% 12/19 |
| 最新 | 893 2024/9/18 | 1,100 | 85億9204万 | -3.25% 923 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 28%（1.28倍）
- 1985/12/28 vs 1984/12/28
- 36%（1.36倍）
- 1986/12/27 vs 1985/12/28
- 23%（1.23倍）
- 1987/12/28 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/28 vs 1987/12/28
- 32%（1.32倍）
- 1991/12/18 vs 1990/12/20
- -6%（0.94倍）
- 1992/12/24 vs 1991/12/18
- -8%（0.92倍）
- 1993/12/24 vs 1992/12/24
- 6%（1.06倍）
- 1994/12/29 vs 1993/12/24
- 7%（1.07倍）
- 1995/12/14 vs 1994/12/29
- -11%（0.89倍）
- 1996/12/19 vs 1995/12/14
- 6%（1.06倍）
- 1997/12/26 vs 1996/12/19
- -6%（0.94倍）
- 1998/12/30 vs 1997/12/26
- 0%（1倍）
- 1999/12/24 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/25 vs 1999/12/24
- 1%（1.01倍）
- 2001/12/25 vs 2000/12/25
- -1%（0.99倍）
- 2002/12/25 vs 2001/12/25
- 0%（1倍）
- 2003/12/30 vs 2002/12/25
- -7%（0.93倍）
- 2004/12/24 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/24
- 36%（1.36倍）
- 2006/12/25 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/25 vs 2006/12/25
- -11%（0.89倍）
- 2008/12/26 vs 2007/12/25
- -31%（0.69倍）
- 2009/12/28 vs 2008/12/26
- -4%（0.96倍）
- 2010/12/27 vs 2009/12/28
- 2%（1.02倍）
- 2011/12/26 vs 2010/12/27
- -7%（0.93倍）
- 2012/12/25 vs 2011/12/26
- 1%（1.01倍）
- 2013/12/25 vs 2012/12/25
- 8%（1.08倍）
- 2014/12/29 vs 2013/12/25
- 21%（1.21倍）
- 2015/12/14 vs 2014/12/29
- -1%（0.99倍）
- 2016/12/28 vs 2015/12/14
- 0%（1倍）
- 2017/12/29 vs 2016/12/28
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/09/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
184円（1983/04/22） - 386%（4.86倍）
893円（9/18）