株価チャート
株価
9/19
- 前日 (9/18)
- 907
- 始値
- 909
- 高値
- 916
- 安値
- 906
- 終値 +0.44%
- 911
- 出来高 -33.51%
- 36,900
乖離率
- 株価（5日）
移動平均値 - +0.33%
908 - 株価（25日）
移動平均値 - -2.88%
938 - 出来高（5日）
移動平均値 - -39.67%
61,160
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 909 | 916 | 906 | 911 | +0.44% | 36,900 | 209億6730万 | -2.88% | 12.67 | 1.19 |
| 09/18 | 901 | 907 | 900 | 907 | +1% | 55,500 | 208億7523万 | -3.51% | 12.61 | 1.18 |
| 09/17 | 913 | 913 | 889 | 898 | -0.88% | 91,900 | 206億6809万 | -4.67% | 12.49 | 1.17 |
| 09/13 | 915 | 915 | 902 | 906 | -1.2% | 73,900 | 208億5222万 | -3.92% | 12.6 | 1.18 |
| 09/12 | 917 | 928 | 912 | 917 | +1.1% | 47,600 | 211億539万 | -3.07% | 12.75 | 1.19 |
| 09/11 | 927 | 927 | 902 | 907 | -2.26% | 75,300 | 208億7523万 | -4.32% | 12.61 | 1.18 |
| 09/10 | 931 | 931 | 924 | 928 | +0.76% | 25,600 | 213億5856万 | -2.32% | 12.9 | 1.21 |
| 09/09 | 929 | 929 | 917 | 921 | -1.81% | 62,700 | 211億9745万 | -3.05% | 12.81 | 1.2 |
| 09/06 | 943 | 943 | 931 | 938 | -0.21% | 38,800 | 215億8872万 | -1.47% | 13.04 | 1.22 |
| 09/05 | 936 | 950 | 936 | 940 | +0.43% | 38,600 | 216億3475万 | -1.57% | 13.07 | 1.22 |
| 09/04 | 950 | 951 | 936 | 936 | -2.4% | 66,600 | 215億4269万 | -2.4% | 13.01 | 1.22 |
| 09/03 | 952 | 962 | 952 | 959 | +0.1% | 28,200 | 220億7205万 | -0.42% | 13.33 | 1.25 |
| 09/02 | 962 | 962 | 950 | 958 | +0.84% | 23,100 | 220億4904万 | -0.83% | 13.32 | 1.25 |
| 08/30 | 952 | 955 | 945 | 950 | +0.32% | 42,600 | 218億6491万 | -1.86% | 13.21 | 1.24 |
| 08/29 | 950 | 961 | 946 | 947 | -1.46% | 39,800 | 217億9586万 | -2.47% | 13.17 | 1.23 |
| 08/28 | 966 | 966 | 957 | 961 | -0.52% | 17,800 | 221億1808万 | -1.33% | 13.36 | 1.25 |
| 08/27 | 952 | 966 | 946 | 966 | +2.22% | 28,400 | 222億3316万 | -1.13% | 13.43 | 1.26 |
| 08/26 | 949 | 949 | 942 | 945 | +0.32% | 25,100 | 217億4983万 | -3.57% | 13.14 | 1.23 |
| 08/23 | 953 | 953 | 939 | 942 | -0.74% | 30,800 | 216億8078万 | -4.27% | 13.1 | 1.23 |
| 08/22 | 948 | 949 | 936 | 949 | +1.06% | 30,700 | 218億4189万 | -4.04% | 13.2 | 1.24 |
| 08/21 | 960 | 960 | 933 | 939 | -1.98% | 69,500 | 216億1174万 | -5.34% | 13.06 | 1.22 |
| 08/20 | 960 | 961 | 954 | 958 | +0.31% | 31,000 | 220億4904万 | -3.82% | 13.32 | 1.25 |
| 08/19 | 951 | 963 | 948 | 955 | +0.42% | 51,700 | 219億7999万 | -4.4% | 13.28 | 1.24 |
| 08/16 | 965 | 965 | 946 | 951 | -0.42% | 60,800 | 218億8793万 | -5% | 13.22 | 1.24 |
| 08/15 | 962 | 964 | 950 | 955 | -0.83% | 30,100 | 219億7999万 | -4.79% | 13.28 | 1.24 |
| 08/14 | 958 | 964 | 943 | 963 | +0.84% | 27,200 | 221億6411万 | -4.27% | 13.39 | 1.25 |
| 08/13 | 941 | 956 | 941 | 955 | +1.49% | 33,000 | 219億7999万 | -5.35% | 13.28 | 1.24 |
| 08/09 | 959 | 960 | 925 | 941 | -1.77% | 75,900 | 216億5777万 | -7.02% | 13.08 | 1.23 |
| 08/08 | 970 | 985 | 958 | 958 | -1.24% | 27,200 | 220億4904万 | -5.8% | 13.32 | 1.25 |
| 08/07 | 961 | 988 | 959 | 970 | -0.41% | 24,100 | 223億2522万 | -4.9% | 13.49 | 1.26 |
| 08/06 | 983 | 990 | 952 | 974 | +7.27% | 51,100 | 224億1729万 | -4.7% | 13.54 | 1.27 |
| 08/05 | 950 | 967 | 896 | 908 | -7.82% | 110,600 | 208億9825万 | -11.33% | 12.62 | 1.18 |
| 08/02 | 1,000 | 1,004 | 985 | 985 | -2.76% | 90,000 | 226億7046万 | -4.18% | 13.7 | 1.28 |
| 08/01 | 1,040 | 1,040 | 1,011 | 1,013 | -2.78% | 29,900 | 233億1490万 | -1.46% | 14.08 | 1.32 |
| 07/31 | 1,022 | 1,042 | 1,015 | 1,042 | +2.06% | 31,900 | 239億8235万 | +1.46% | 14.49 | 1.36 |
| 07/30 | 1,040 | 1,040 | 1,021 | 1,021 | -1.73% | 33,000 | 234億9902万 | -0.39% | 14.2 | 1.33 |
| 07/29 | 1,036 | 1,039 | 1,024 | 1,039 | +1.76% | 21,500 | 239億1331万 | +1.46% | 14.45 | 1.35 |
| 07/26 | 1,020 | 1,025 | 1,015 | 1,021 | +0.2% | 19,900 | 234億9902万 | 0% | 14.2 | 1.33 |
| 07/25 | 1,015 | 1,024 | 1,013 | 1,019 | -0.39% | 36,300 | 234億5299万 | 0% | 14.17 | 1.33 |
| 07/24 | 1,040 | 1,040 | 1,020 | 1,023 | -1.16% | 33,100 | 235億4506万 | +0.49% | 14.22 | 1.33 |
| 07/23 | 1,042 | 1,049 | 1,035 | 1,035 | -0.48% | 26,800 | 238億2124万 | +1.87% | 14.39 | 1.35 |
| 07/22 | 1,059 | 1,059 | 1,036 | 1,040 | -1.33% | 57,900 | 239億3632万 | +2.77% | 14.46 | 1.35 |
| 07/19 | 1,051 | 1,058 | 1,047 | 1,054 | +0.29% | 33,900 | 242億5854万 | +4.46% | 14.65 | 1.37 |
| 07/18 | 1,040 | 1,059 | 1,038 | 1,051 | +1.25% | 43,700 | 241億8950万 | +4.58% | 14.61 | 1.37 |
| 07/17 | 1,029 | 1,040 | 1,029 | 1,038 | +0.97% | 16,300 | 238億9029万 | +3.7% | 14.43 | 1.35 |
| 07/16 | 1,035 | 1,038 | 1,028 | 1,028 | +0.1% | 29,400 | 236億6013万 | +3.01% | 14.29 | 1.34 |
| 07/12 | 1,013 | 1,033 | 1,013 | 1,027 | +1.08% | 25,300 | 236億3712万 | +3.11% | 14.28 | 1.34 |
| 07/11 | 1,017 | 1,020 | 1,012 | 1,016 | +0.49% | 23,500 | 233億8395万 | +2.21% | 14.13 | 1.32 |
| 07/10 | 1,017 | 1,020 | 1,010 | 1,011 | -1.56% | 47,700 | 232億6887万 | +2.02% | 14.06 | 1.32 |
| 07/09 | 1,027 | 1,037 | 1,027 | 1,027 | -0.19% | 40,100 | 236億3712万 | +3.84% | 14.28 | 1.34 |
| 07/08 | 1,040 | 1,040 | 1,029 | 1,029 | -0.77% | 27,700 | 236億8315万 | +4.26% | 14.31 | 1.34 |
| 07/05 | 1,047 | 1,047 | 1,037 | 1,037 | -1.24% | 23,500 | 238億6728万 | +5.39% | 14.42 | 1.35 |
| 07/04 | 1,033 | 1,050 | 1,033 | 1,050 | +1.65% | 34,500 | 241億6648万 | +7.03% | 14.6 | 1.37 |
| 07/03 | 1,035 | 1,038 | 1,032 | 1,033 | -0.39% | 22,700 | 237億7521万 | +5.73% | 14.36 | 1.35 |
| 07/02 | 1,025 | 1,037 | 1,018 | 1,037 | +0.97% | 63,100 | 238億6728万 | +6.58% | 14.42 | 1.35 |
| 07/01 | 1,013 | 1,027 | 1,006 | 1,027 | +3.74% | 78,900 | 236億3712万 | +5.88% | 14.28 | 1.34 |
| 06/28 | 996 | 996 | 984 | 990 | +0.3% | 25,100 | 227億8554万 | +2.38% | 13.77 | 1.29 |
| 06/27 | 995 | 995 | 987 | 987 | -0.8% | 28,000 | 227億1649万 | +2.17% | 13.72 | 1.29 |
| 06/26 | 995 | 995 | 988 | 995 | +0.2% | 40,800 | 229億62万 | +3% | 13.83 | 1.3 |
| 06/25 | 990 | 995 | 986 | 993 | +1.02% | 55,600 | 228億5459万 | +2.9% | 13.81 | 1.29 |
| 06/24 | 977 | 985 | 975 | 983 | +0.61% | 37,700 | 226億2443万 | +1.97% | 13.67 | 1.28 |
| 06/21 | 989 | 991 | 970 | 977 | -0.31% | 72,800 | 224億8633万 | +1.35% | 13.58 | 1.27 |
| 06/20 | 985 | 989 | 978 | 980 | -0.31% | 51,400 | 225億5538万 | +1.66% | 13.63 | 1.28 |
| 06/19 | 968 | 984 | 967 | 983 | +1.87% | 32,900 | 226億2443万 | +1.97% | 13.67 | 1.28 |
| 06/18 | 958 | 970 | 956 | 965 | +1.79% | 45,500 | 222億1015万 | +0.21% | 13.42 | 1.26 |
| 06/17 | 958 | 958 | 942 | 948 | -0.84% | 41,500 | 218億1888万 | -1.66% | 13.18 | 1.24 |
| 06/14 | 944 | 956 | 942 | 956 | +0.95% | 66,800 | 220億300万 | -1.24% | 13.29 | 1.25 |
| 06/13 | 963 | 964 | 947 | 947 | -1.66% | 35,300 | 217億9586万 | -2.67% | 13.17 | 1.23 |
| 06/12 | 972 | 973 | 963 | 963 | -0.82% | 27,700 | 221億6411万 | -1.53% | 13.39 | 1.25 |
| 06/11 | 976 | 978 | 971 | 971 | -0.41% | 23,300 | 223億4824万 | -1.12% | 13.5 | 1.27 |
| 06/10 | 967 | 975 | 965 | 975 | +1.25% | 28,600 | 224億4030万 | -1.12% | 13.56 | 1.27 |
| 06/07 | 958 | 963 | 958 | 963 | +0.52% | 17,500 | 221億6411万 | -2.73% | 13.39 | 1.25 |
| 06/06 | 961 | 962 | 952 | 958 | 0% | 21,500 | 220億4904万 | -3.62% | 13.32 | 1.25 |
| 06/05 | 964 | 964 | 958 | 958 | -0.73% | 32,300 | 220億4904万 | -4.1% | 13.32 | 1.25 |
| 06/04 | 964 | 968 | 961 | 965 | +0.1% | 22,000 | 222億1015万 | -3.79% | 13.42 | 1.26 |
| 06/03 | 964 | 967 | 961 | 964 | +0.42% | 37,600 | 221億8713万 | -4.27% | 13.4 | 1.26 |
| 05/31 | 950 | 960 | 949 | 960 | +1.05% | 43,700 | 220億9507万 | -5.04% | 13.35 | 1.25 |
| 05/30 | 931 | 950 | 931 | 950 | +1.6% | 49,500 | 218億6491万 | -6.4% | 13.21 | 1.24 |
| 05/29 | 951 | 952 | 935 | 935 | -1.68% | 90,300 | 215億1967万 | -8.33% | 13 | 1.22 |
| 05/28 | 961 | 968 | 951 | 951 | -0.94% | 66,900 | 218億8793万 | -7.13% | 13.22 | 1.24 |
| 05/27 | 970 | 972 | 960 | 960 | -1.23% | 43,000 | 220億9507万 | -6.61% | 13.35 | 1.25 |
| 05/24 | 970 | 975 | 968 | 972 | +0.21% | 26,800 | 223億7126万 | -5.81% | 13.51 | 1.27 |
| 05/23 | 979 | 979 | 969 | 970 | -0.82% | 36,300 | 223億2522万 | -6.28% | 13.49 | 1.26 |
| 05/22 | 978 | 979 | 971 | 978 | +0.1% | 33,300 | 225億935万 | -5.87% | 13.6 | 1.27 |
| 05/21 | 987 | 988 | 972 | 977 | -0.91% | 61,700 | 224億7070万 | -6.33% | 13.58 | 1.27 |
| 05/20 | 975 | 986 | 975 | 986 | +1.02% | 46,200 | 226億7770万 | -5.83% | 13.71 | 1.28 |
| 05/17 | 960 | 983 | 958 | 976 | +1.56% | 48,800 | 224億4770万 | -7.14% | 13.57 | 1.27 |
| 05/16 | 960 | 968 | 955 | 961 | +0.31% | 82,600 | 221億271万 | -8.91% | 13.36 | 1.25 |
| 05/15 | 987 | 989 | 958 | 958 | -2.94% | 170,000 | 220億3371万 | -9.54% | 13.32 | 1.25 |
| 05/14 | 1,010 | 1,010 | 981 | 987 | -7.76% | 285,700 | 227億70万 | -7.15% | 13.72 | 1.28 |
| 05/13 | 1,069 | 1,082 | 1,067 | 1,070 | +0.09% | 32,300 | 246億967万 | +0.38% | 14.88 | 1.39 |
| 05/10 | 1,071 | 1,073 | 1,066 | 1,069 | -0.37% | 14,500 | 245億8667万 | +0.28% | 14.86 | 1.39 |
| 05/09 | 1,067 | 1,073 | 1,066 | 1,073 | +0.37% | 12,500 | 246億7867万 | +0.66% | 14.92 | 1.4 |
| 05/08 | 1,067 | 1,074 | 1,067 | 1,069 | +0.28% | 21,600 | 245億8667万 | +0.28% | 14.86 | 1.39 |
| 05/07 | 1,070 | 1,070 | 1,062 | 1,066 | +0.38% | 23,100 | 245億1768万 | 0% | 14.82 | 1.39 |
| 05/02 | 1,070 | 1,070 | 1,059 | 1,062 | -0.47% | 20,700 | 244億2568万 | -0.38% | 14.77 | 1.38 |
| 05/01 | 1,077 | 1,077 | 1,062 | 1,067 | -1.11% | 19,100 | 245億4067万 | -0.09% | 14.84 | 1.39 |
| 04/30 | 1,069 | 1,079 | 1,064 | 1,079 | +0.94% | 25,500 | 248億1667万 | +0.84% | 15 | 1.4 |
| 04/26 | 1,060 | 1,069 | 1,056 | 1,069 | +0.75% | 29,500 | 245億8667万 | -0.28% | 14.86 | 1.39 |
| 04/25 | 1,070 | 1,070 | 1,061 | 1,061 | -0.38% | 19,000 | 244億268万 | -1.12% | 14.75 | 1.38 |
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 | |
| 2014年 3月期 | 377 3,015 12/27 | 250 2,000 3/27 | 4,935,200 616,900 12/19 | 59億6970万 | 47億640万 | +6.85% 3/13 | -20.97% 2/4 |
| 2015年 3月期 | 386 1,543 1/7 | 184 1,470 5/22 1,469 5/21 | 585,200 146,300 1/7 | 72億8666万 | 34億5920万 | +20.39% 12/2 | -23.13% 5/21 |
| 2016年 3月期 | 600 2,400 8/10 | 333 1,330 4/1 | 881,200 220,300 8/6 | 114億1056万 | 63億1803万 | +26.72% 8/6 | -21.41% 9/8 |
| 2017年 3月期 | 997 3/31 | 391 781 8/9 | 980,800 3/23 | 190億840万 | 74億4511万 | +26.54% 3/29 | -17.81% 8/8 |
| 2018年 3月期 | 2,139 2/2 | 744 4/12 | 1,741,800 9/26 | 471億5981万 | 141億8480万 | +27.2% 11/24 | -18.96% 2/14 |
| 2019年 3月期 | 1,579 4/10 | 763 1/4 | 1,160,800 5/14 | 349億2684万 | 169億1967万 | +31.01% 2/25 | -27.6% 12/25 |
| 2020年 3月期 | 1,326 1/7 | 484 3/23 | 2,084,500 9/20 | 295億6263万 | 108億162万 | +21.1% 9/20 | -40.11% 3/13 |
| 2021年 3月期 | 1,163 3/31 | 452 4/6 | 802,800 8/12 | 261億9924万 | 100億8927万 | +22.56% 5/12 | -15.81% 7/31 |
| 2022年 3月期 | 1,616 11/10 | 930 5/18 | 587,200 11/10 | 365億8139万 | 209億7568万 | +20.49% 11/10 | -11.42% 12/6 |
| 2023年 3月期 | 1,500 10/31 | 1,028 6/20 | 261,300 11/10 | 343億2015万 | 234億9206万 | +18.29% 8/9 | -9.5% 12/21 |
| 2024年 3月期 | 1,238 2/6 | 1,002 5/31 | 272,000 3/28 | 284億974万 | 229億8998万 | +8.35% 1/11 1/10 | -7.47% 2/15 |
| 最新 | 911 2024/9/19 | 36,900 | 209億6730万 | -2.88% 938 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 185%（2.85倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/09/19 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
184円（2014/05/22） - 396%（4.96倍）
911円（9/19）