株価チャート
株価
9/18
- 前日 (9/17)
- 843
- 始値
- 860
- 高値
- 868
- 安値
- 843
- 終値 +0.12%
- 844
- 出来高 -51.74%
- 22,200
乖離率
- 株価（5日）
移動平均値 - -1.63%
858 - 株価（25日）
移動平均値 - -3.43%
874 - 出来高（5日）
移動平均値 - -39.01%
36,400
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 | 860 | 868 | 843 | 844 | +0.12% | 22,200 | 67億4575万 | -3.43% | 10.88 | 1.66 |
| 09/17 | 876 | 876 | 827 | 843 | -2.09% | 46,000 | 67億3776万 | -4.1% | 10.87 | 1.66 |
| 09/13 | 870 | 875 | 856 | 861 | -2.6% | 26,500 | 68億8162万 | -2.38% | 11.1 | 1.69 |
| 09/12 | 867 | 884 | 858 | 884 | +3.27% | 41,800 | 70億6545万 | +0.11% | 11.4 | 1.74 |
| 09/11 | 854 | 870 | 841 | 856 | +0.47% | 45,500 | 68億4166万 | -3.17% | 11.03 | 1.68 |
| 09/10 | 850 | 871 | 850 | 852 | +1.07% | 33,500 | 68億969万 | -3.51% | 10.98 | 1.68 |
| 09/09 | 808 | 844 | 808 | 843 | +0.36% | 111,500 | 67億3776万 | -4.1% | 10.87 | 1.66 |
| 09/06 | 865 | 880 | 832 | 840 | -2.55% | 127,300 | 67億1378万 | -4.65% | 10.83 | 1.65 |
| 09/05 | 855 | 883 | 855 | 862 | +0.12% | 52,400 | 68億8962万 | -2.71% | 11.11 | 1.7 |
| 09/04 | 862 | 874 | 853 | 861 | -3.15% | 98,600 | 68億8162万 | -3.48% | 11.1 | 1.69 |
| 09/03 | 902 | 907 | 879 | 889 | -1.44% | 63,200 | 71億542万 | -1% | 11.46 | 1.75 |
| 09/02 | 914 | 916 | 884 | 902 | -0.99% | 79,300 | 72億932万 | 0% | 11.63 | 1.78 |
| 08/30 | 914 | 927 | 909 | 911 | -0.33% | 51,100 | 72億8125万 | +0.55% | 11.74 | 1.79 |
| 08/29 | 901 | 926 | 897 | 914 | +0.88% | 62,500 | 73億523万 | +0.44% | 11.78 | 1.8 |
| 08/28 | 902 | 912 | 892 | 906 | +1% | 56,100 | 72億4129万 | -0.77% | 11.68 | 1.78 |
| 08/27 | 895 | 905 | 886 | 897 | +1.93% | 69,600 | 71億6936万 | -2.18% | 11.56 | 1.77 |
| 08/26 | 878 | 894 | 872 | 880 | +0.23% | 70,300 | 70億3348万 | -4.45% | 11.34 | 1.73 |
| 08/23 | 893 | 902 | 868 | 878 | -1.68% | 103,000 | 70億1750万 | -5.18% | 11.32 | 1.73 |
| 08/22 | 880 | 903 | 880 | 893 | +1.71% | 146,900 | 71億3739万 | -4.08% | 11.51 | 1.76 |
| 08/21 | 880 | 894 | 860 | 878 | +6.81% | 356,800 | 70億1750万 | -6% | 11.32 | 1.73 |
| 08/20 | 831 | 835 | 818 | 822 | -0.48% | 65,100 | 65億6991万 | -12.37% | 10.6 | 1.62 |
| 08/19 | 830 | 836 | 815 | 826 | -1.9% | 97,100 | 66億188万 | -12.5% | 10.65 | 1.63 |
| 08/16 | 846 | 847 | 826 | 842 | +1.32% | 235,200 | 67億2976万 | -11.28% | 10.85 | 1.66 |
| 08/15 | 894 | 926 | 795 | 831 | -19.24% | 717,900 | 66億4185万 | -12.8% | 10.71 | 1.64 |
| 08/14 | 1,018 | 1,030 | 996 | 1,029 | +5% | 44,500 | 82億2438万 | +7.41% | 13.27 | 2.03 |
| 08/13 | 924 | 980 | 919 | 980 | +8.53% | 45,800 | 78億3274万 | +2.62% | 12.63 | 1.93 |
| 08/09 | 920 | 921 | 896 | 903 | -0.22% | 14,000 | 72億1731万 | -5.35% | 11.64 | 1.78 |
| 08/08 | 877 | 920 | 877 | 905 | +1.46% | 9,000 | 72億3330万 | -5.43% | 11.67 | 1.78 |
| 08/07 | 800 | 914 | 800 | 892 | +7.47% | 25,800 | 71億2939万 | -6.99% | 11.5 | 1.76 |
| 08/06 | 859 | 859 | 794 | 830 | +10.08% | 28,100 | 66億3385万 | -13.72% | 10.7 | 1.63 |
| 08/05 | 880 | 880 | 754 | 754 | -16.59% | 81,600 | 60億2642万 | -21.95% | 9.72 | 1.48 |
| 08/02 | 934 | 934 | 888 | 904 | -6.51% | 38,400 | 72億2531万 | -7.28% | 11.65 | 1.78 |
| 08/01 | 994 | 997 | 967 | 967 | -3.59% | 13,100 | 77億2884万 | -1.12% | 12.47 | 1.9 |
| 07/31 | 1,003 | 1,003 | 994 | 1,003 | -0.3% | 2,800 | 80億1657万 | +2.56% | 12.93 | 1.97 |
| 07/30 | 1,013 | 1,015 | 998 | 1,006 | +0.3% | 9,700 | 80億4055万 | +3.07% | 12.97 | 1.98 |
| 07/29 | 1,001 | 1,012 | 1,000 | 1,003 | +0.7% | 6,500 | 80億1657万 | +2.98% | 12.93 | 1.97 |
| 07/26 | 1,003 | 1,015 | 996 | 996 | -1.09% | 13,600 | 79億6062万 | +2.47% | 12.84 | 1.96 |
| 07/25 | 991 | 1,019 | 991 | 1,007 | +0.6% | 26,100 | 80億4854万 | +3.71% | 12.98 | 1.98 |
| 07/24 | 997 | 1,018 | 997 | 1,001 | -0.4% | 22,200 | 80億59万 | +3.41% | 12.9 | 1.97 |
| 07/23 | 997 | 1,018 | 995 | 1,005 | +0.8% | 19,800 | 80億3256万 | +4.04% | 12.96 | 1.98 |
| 07/22 | 1,002 | 1,012 | 993 | 997 | -0.3% | 10,800 | 79億6862万 | +3.42% | 12.85 | 1.96 |
| 07/19 | 1,006 | 1,014 | 991 | 1,000 | +0.91% | 20,100 | 79億9260万 | +3.95% | 12.89 | 1.97 |
| 07/18 | 975 | 1,008 | 975 | 991 | +1.23% | 18,200 | 79億2066万 | +3.23% | 12.78 | 1.95 |
| 07/17 | 982 | 999 | 979 | 979 | -0.61% | 14,400 | 78億2475万 | +2.09% | 12.62 | 1.93 |
| 07/16 | 971 | 992 | 968 | 985 | +1.76% | 17,200 | 78億7271万 | +2.82% | 12.7 | 1.94 |
| 07/12 | 946 | 979 | 945 | 968 | +2% | 10,800 | 77億3683万 | +1.26% | 12.48 | 1.91 |
| 07/11 | 941 | 949 | 939 | 949 | +0.64% | 11,400 | 75億8497万 | -0.63% | 12.23 | 1.87 |
| 07/10 | 964 | 964 | 940 | 943 | -2.18% | 18,000 | 75億3702万 | -1.15% | 12.16 | 1.86 |
| 07/09 | 954 | 964 | 951 | 964 | +1.05% | 12,900 | 77億486万 | +1.05% | 12.43 | 1.9 |
| 07/08 | 956 | 959 | 950 | 954 | -0.21% | 4,000 | 76億2494万 | +0.1% | 12.3 | 1.88 |
| 07/05 | 963 | 963 | 948 | 956 | -0.73% | 11,300 | 76億4092万 | +0.53% | 12.32 | 1.88 |
| 07/04 | 963 | 969 | 956 | 963 | 0% | 9,100 | 76億9687万 | +1.37% | 12.41 | 1.9 |
| 07/03 | 951 | 963 | 951 | 963 | +1.26% | 11,400 | 76億9687万 | +1.69% | 12.41 | 1.9 |
| 07/02 | 947 | 960 | 947 | 951 | +0.11% | 10,600 | 76億96万 | +0.74% | 12.26 | 1.87 |
| 07/01 | 974 | 983 | 949 | 950 | -1.76% | 25,100 | 75億9297万 | +0.74% | 12.25 | 1.87 |
| 06/28 | 971 | 980 | 965 | 967 | -0.92% | 10,900 | 77億2884万 | +2.76% | 12.47 | 1.9 |
| 06/27 | 970 | 984 | 965 | 976 | +0.41% | 19,400 | 78億77万 | +4.16% | 12.58 | 1.92 |
| 06/26 | 959 | 973 | 951 | 972 | +1.36% | 15,700 | 77億6880万 | +4.07% | 12.53 | 1.91 |
| 06/25 | 958 | 960 | 950 | 959 | +0.95% | 10,700 | 76億6490万 | +3.12% | 12.36 | 1.89 |
| 06/24 | 940 | 955 | 940 | 950 | -0.52% | 12,000 | 75億9297万 | +2.26% | 12.25 | 1.87 |
| 06/21 | 966 | 966 | 953 | 955 | -0.52% | 4,600 | 76億3293万 | +2.91% | 12.31 | 1.88 |
| 06/20 | 948 | 965 | 948 | 960 | +0.84% | 7,900 | 76億7289万 | +3.67% | 12.38 | 1.89 |
| 06/19 | 950 | 956 | 944 | 952 | +0.74% | 8,600 | 76億895万 | +3.03% | 12.27 | 1.87 |
| 06/18 | 948 | 957 | 945 | 945 | -0.42% | 10,800 | 75億5300万 | +2.16% | 12.18 | 1.86 |
| 06/17 | 960 | 960 | 942 | 949 | -0.94% | 14,600 | 75億8497万 | +1.71% | 12.23 | 1.87 |
| 06/14 | 932 | 958 | 932 | 958 | +0.74% | 10,800 | 76億5691万 | +1.81% | 12.35 | 1.89 |
| 06/13 | 957 | 964 | 938 | 951 | -0.31% | 31,400 | 76億96万 | +0.21% | 12.26 | 1.87 |
| 06/12 | 950 | 963 | 950 | 954 | +0.42% | 11,700 | 76億2494万 | -0.21% | 12.3 | 1.88 |
| 06/11 | 947 | 962 | 942 | 950 | -0.31% | 13,400 | 75億9297万 | -1.45% | 12.25 | 1.87 |
| 06/10 | 938 | 962 | 927 | 953 | +2.14% | 34,400 | 76億1694万 | -2.06% | 12.29 | 1.88 |
| 06/07 | 930 | 938 | 924 | 933 | -0.11% | 7,900 | 74億5709万 | -4.8% | 12.03 | 1.84 |
| 06/06 | 925 | 934 | 918 | 934 | +0.97% | 11,800 | 74億6508万 | -5.47% | 12.04 | 1.84 |
| 06/05 | 942 | 948 | 925 | 925 | -1.6% | 22,900 | 73億9315万 | -7.13% | 11.92 | 1.82 |
| 06/04 | 915 | 949 | 915 | 940 | +2.4% | 27,400 | 75億1304万 | -6.37% | 12.12 | 1.85 |
| 06/03 | 914 | 922 | 914 | 918 | +0.55% | 9,600 | 73億3720万 | -9.11% | 11.83 | 1.81 |
| 05/31 | 891 | 914 | 891 | 913 | +2.7% | 9,900 | 72億9724万 | -10.23% | 11.77 | 1.8 |
| 05/30 | 897 | 900 | 877 | 889 | -1.33% | 39,500 | 71億542万 | -13.01% | 11.46 | 1.75 |
| 05/29 | 911 | 916 | 898 | 901 | -1.64% | 26,800 | 72億133万 | -12.44% | 11.62 | 1.77 |
| 05/28 | 893 | 924 | 893 | 916 | +2.35% | 27,900 | 73億2122万 | -11.41% | 11.81 | 1.8 |
| 05/27 | 895 | 897 | 874 | 895 | +0.9% | 13,800 | 71億5337万 | -14.02% | 11.54 | 1.76 |
| 05/24 | 890 | 894 | 868 | 887 | -0.11% | 26,000 | 70億8943万 | -15.2% | 11.43 | 1.75 |
| 05/23 | 892 | 902 | 885 | 888 | +0.34% | 25,500 | 70億9742万 | -15.75% | 11.45 | 1.75 |
| 05/22 | 916 | 916 | 880 | 885 | -3.38% | 62,200 | 70億7345万 | -16.51% | 11.41 | 1.74 |
| 05/21 | 917 | 928 | 911 | 916 | -0.76% | 28,800 | 73億2122万 | -14.15% | 11.81 | 1.8 |
| 05/20 | 917 | 939 | 906 | 923 | +1.32% | 33,300 | 73億7716万 | -13.98% | 11.9 | 1.82 |
| 05/17 | 896 | 918 | 864 | 911 | +0.22% | 130,600 | 72億8125万 | -15.57% | 11.74 | 1.79 |
| 05/16 | 976 | 991 | 893 | 909 | -6.86% | 163,500 | 72億6527万 | -16.14% | 11.72 | 1.79 |
| 05/15 | 1,006 | 1,055 | 976 | 976 | -15.57% | 304,300 | 78億77万 | -10.38% | 12.58 | 1.92 |
| 05/14 | 1,155 | 1,175 | 1,130 | 1,156 | +0.09% | 86,400 | 92億3944万 | +6.06% | 14.9 | 2.28 |
| 05/13 | 1,135 | 1,177 | 1,135 | 1,155 | +1.76% | 73,900 | 92億3145万 | +6.35% | 14.89 | 2.27 |
| 05/10 | 1,123 | 1,168 | 1,123 | 1,135 | -1.3% | 23,500 | 90億7160万 | +5% | 14.63 | 2.23 |
| 05/09 | 1,161 | 1,163 | 1,142 | 1,150 | -0.26% | 27,200 | 91億9149万 | +6.68% | 14.82 | 2.26 |
| 05/08 | 1,160 | 1,182 | 1,153 | 1,153 | -0.52% | 22,100 | 92億1546万 | +7.16% | 14.86 | 2.27 |
| 05/07 | 1,124 | 1,159 | 1,124 | 1,159 | +3.21% | 17,500 | 92億6342万 | +7.71% | 14.94 | 2.28 |
| 05/02 | 1,145 | 1,155 | 1,120 | 1,123 | -1.92% | 32,200 | 89億7568万 | +4.37% | 14.48 | 2.21 |
| 05/01 | 1,138 | 1,149 | 1,127 | 1,145 | +0.62% | 9,200 | 91億5152万 | +6.41% | 14.76 | 2.25 |
| 04/30 | 1,120 | 1,139 | 1,114 | 1,138 | +2.15% | 20,700 | 90億9557万 | +5.76% | 14.67 | 2.24 |
| 04/26 | 1,117 | 1,124 | 1,090 | 1,114 | +0.81% | 31,700 | 89億375万 | +3.53% | 14.36 | 2.19 |
| 04/25 | 1,067 | 1,108 | 1,067 | 1,105 | +2.6% | 37,500 | 88億3182万 | +2.6% | 14.24 | 2.17 |
| 04/24 | 1,054 | 1,083 | 1,054 | 1,077 | +2.18% | 21,300 | 86億803万 | -0.19% | 13.88 | 2.12 |
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 | |
| 2013年 3月期 | 2,350 9,400 10/24 | 965 1,930 2/18 | 2,868,800 717,200 10/23 | 113億5050万 | 46億6095万 | +32.27% 4/24 | -20.86% 2/18 |
| 2014年 3月期 | 1,720 3,440 5/14 | 380 760 3/27 760 3/17 | 317,600 158,800 8/15 | 83億760万 | 27億43万 | +29.07% 4/7 | -27.44% 8/30 |
| 2015年 3月期 | 680 1,360 8/21 | 330 660 2/6 660 12/25 | 1,446,000 723,000 8/21 | 48億8376万 | 23億8233万 | +57.79% 8/21 | -15.74% 5/21 |
| 2016年 3月期 | 450 899 6/29 | 189 378 2/15 | 2,058,800 1,029,400 12/24 | 32億8117万 | 13億7962万 | +20.33% 6/23 | -18.27% 8/24 |
| 2017年 3月期 | 456 911 7/25 | 216 432 4/8 | 2,975,800 1,487,900 7/27 | 33億2660万 | 15億7749万 | +60.94% 4/19 | -14.02% 11/9 |
| 2018年 3月期 | 1,460 2,920 3/30 | 400 800 4/3 | 7,274,800 3,637,400 4/14 | 108億5889万 | 29億3952万 | +24.81% 3/2 | -17.72% 2/14 |
| 2019年 3月期 | 2,138 4,275 7/24 | 619 11/15 | 8,102,100 1/30 | 159億1069万 | 46億758万 | +42.93% 1/31 | -30.68% 8/21 |
| 2020年 3月期 | 875 2/20 | 324 3/23 | 979,800 3/31 | 65億2470万 | 24億1600万 | +30.89% 4/17 | -41.49% 3/23 |
| 2021年 3月期 | 915 10/26 | 385 7/31 | 6,455,200 8/19 | 68億3724万 | 28億7225万 | +59.26% 8/19 | -19.1% 11/19 |
| 2022年 3月期 | 1,311 9/13 | 534 5/17 | 8,743,300 8/19 | 99億3003万 | 40億3383万 | +49.07% 8/18 | -13.63% 12/2 |
| 2023年 3月期 | 2,109 8/26 | 920 4/1 | 1,345,100 8/16 | 160億5876万 | 69億9936万 | +28.8% 8/18 | -21.42% 2/27 |
| 2024年 3月期 | 1,540 4/3 | 925 2/14 | 1,879,400 8/15 | 117億4835万 | 73億5652万 | +14.63% 2/26 | -17.18% 12/26 |
| 最新 | 844 2024/9/18 | 22,200 | 67億4575万 | -3.43% 874 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -58%（0.42倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- 46%（1.46倍）
- 2017/12/29 vs 2016/12/30
- 194%（2.94倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 125%（2.25倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/09/18 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
189円（2016/02/15） - 347%（4.47倍）
844円（9/18）