株価チャート
株価
9/18
- 前日 (9/17)
- 8,350
- 始値
- 8,350
- 高値
- 8,470
- 安値
- 8,340
- 終値 ±0%
- 8,350
- 出来高 +378.13%
- 15,300
乖離率
- 株価（5日）
移動平均値 - +0.02%
8,348 - 株価（25日）
移動平均値 - +0.75%
8,288 - 出来高（5日）
移動平均値 - +35.88%
11,260
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 | 8,350 | 8,470 | 8,340 | 8,350 | 0% | 15,300 | 315億9640万 | +0.75% | 29.01 | 2.29 |
| 09/17 | 8,340 | 8,360 | 8,340 | 8,350 | -0.12% | 3,200 | 315億9640万 | +2.82% | 29.01 | 2.29 |
| 09/13 | 8,340 | 8,360 | 8,340 | 8,360 | +0.24% | 27,700 | 316億3424万 | +5.49% | 29.04 | 2.29 |
| 09/12 | 8,340 | 8,350 | 8,340 | 8,340 | 0% | 7,200 | 315億5856万 | +8.19% | 28.97 | 2.28 |
| 09/11 | 8,350 | 8,350 | 8,340 | 8,340 | -0.12% | 2,900 | 315億5856万 | +11.32% | 28.97 | 2.28 |
| 09/10 | 8,350 | 8,350 | 8,340 | 8,350 | +0.12% | 33,200 | 315億9640万 | +14.79% | 29.01 | 2.29 |
| 09/09 | 8,340 | 8,350 | 8,340 | 8,340 | 0% | 6,900 | 315億5856万 | +18.2% | 28.97 | 2.28 |
| 09/06 | 8,350 | 8,350 | 8,340 | 8,340 | -0.12% | 2,300 | 315億5856万 | +21.95% | 28.97 | 2.28 |
| 09/05 | 8,340 | 8,350 | 8,340 | 8,350 | +0.12% | 41,500 | 315億9640万 | +26.04% | 29.01 | 2.29 |
| 09/04 | 8,350 | 8,350 | 8,340 | 8,340 | 0% | 19,800 | 315億5856万 | +30.05% | 28.97 | 2.28 |
| 09/03 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 8,800 | 315億5856万 | +34.52% | 28.97 | 2.28 |
| 09/02 | 8,340 | 8,350 | 8,340 | 8,340 | 0% | 25,700 | 315億5856万 | +39.21% | 28.97 | 2.28 |
| 08/30 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 11,400 | 315億5856万 | +44.27% | 28.97 | 2.28 |
| 08/29 | 8,350 | 8,350 | 8,340 | 8,340 | 0% | 18,000 | 315億5856万 | +49.65% | 28.97 | 2.28 |
| 08/28 | 8,350 | 8,350 | 8,340 | 8,340 | 0% | 35,600 | 315億5856万 | +55.48% | 28.97 | 2.28 |
| 08/27 | 8,340 | 8,350 | 8,340 | 8,340 | 0% | 16,100 | 315億5856万 | +61.75% | 28.97 | 2.28 |
| 08/26 | 8,340 | 8,350 | 8,340 | 8,340 | 0% | 20,400 | 315億5856万 | +68.55% | 28.97 | 2.28 |
| 08/23 | 8,350 | 8,360 | 8,340 | 8,340 | 0% | 51,700 | 315億5856万 | +75.95% | 28.97 | 2.28 |
| 08/22 | 8,350 | 8,350 | 8,340 | 8,340 | 0% | 30,200 | 315億5856万 | +84.02% | 28.97 | 2.28 |
| 08/21 | 8,350 | 8,360 | 8,340 | 8,340 | -0.12% | 43,200 | 315億5856万 | +92.92% | 28.97 | 2.28 |
| 08/20 | 8,350 | 8,360 | 8,340 | 8,350 | +0.12% | 28,800 | 315億9640万 | +103.01% | 29.01 | 2.29 |
| 08/19 | 8,350 | 8,360 | 8,340 | 8,340 | -0.12% | 38,500 | 315億5856万 | +113.57% | 28.97 | 2.28 |
| 08/16 | 8,340 | 8,350 | 8,340 | 8,350 | 0% | 99,200 | 315億9640万 | +125.92% | 29.01 | 2.29 |
| 08/15 | 8,350 | 8,360 | 8,340 | 8,350 | +19.97% | 201,900 | 315億9640万 | +139.74% | 29.01 | 2.29 |
| 08/14 | 6,960 | 6,960 | 6,960 | 6,960 | +67.51% | 7,000 | 263億3664万 | +112.91% | 24.18 | 1.91 |
| 08/13 | 4,155 | 4,155 | 4,155 | 4,155 | +20.26% | 2,600 | 157億2252万 | +33.56% | 14.44 | 1.14 |
| 08/09 | 3,455 | 3,455 | 3,455 | 3,455 | +17% | 900 | 130億7372万 | +12.87% | 12 | 0.95 |
| 08/08 | 2,933 | 3,000 | 2,933 | 2,953 | +0.68% | 5,100 | 111億7415万 | -2.83% | 10.26 | 0.81 |
| 08/07 | 2,880 | 2,935 | 2,880 | 2,933 | +1.42% | 4,900 | 110億9847万 | -3.39% | 10.19 | 0.8 |
| 08/06 | 2,782 | 2,900 | 2,761 | 2,892 | +0.35% | 3,500 | 109億4332万 | -4.68% | 10.05 | 0.79 |
| 08/05 | 2,771 | 2,932 | 2,737 | 2,882 | -1.34% | 17,900 | 109億548万 | -4.98% | 10.01 | 0.79 |
| 08/02 | 2,952 | 2,991 | 2,916 | 2,921 | -2.34% | 15,700 | 110億5306万 | -3.63% | 10.15 | 0.8 |
| 08/01 | 3,060 | 3,085 | 2,990 | 2,991 | -2.25% | 7,900 | 113億1794万 | -1.29% | 10.39 | 0.82 |
| 07/31 | 3,015 | 3,060 | 2,935 | 3,060 | +1.32% | 3,600 | 115億7904万 | +1.19% | 10.63 | 0.84 |
| 07/30 | 3,095 | 3,125 | 3,020 | 3,020 | -2.58% | 23,600 | 114億2768万 | +0.13% | 10.49 | 0.83 |
| 07/29 | 3,100 | 3,140 | 3,095 | 3,100 | 0% | 9,500 | 117億3040万 | +3.02% | 10.77 | 0.85 |
| 07/26 | 3,125 | 3,145 | 3,095 | 3,100 | -0.8% | 8,800 | 117億3040万 | +3.4% | 10.77 | 0.85 |
| 07/25 | 3,140 | 3,145 | 3,115 | 3,125 | -0.32% | 5,500 | 118億2500万 | +4.62% | 10.86 | 0.86 |
| 07/24 | 3,110 | 3,145 | 3,105 | 3,135 | +0.48% | 3,000 | 118億6284万 | +5.38% | 10.89 | 0.86 |
| 07/23 | 3,135 | 3,165 | 3,120 | 3,120 | -0.64% | 3,000 | 118億608万 | +5.33% | 10.84 | 0.85 |
| 07/22 | 3,145 | 3,150 | 3,140 | 3,140 | -0.16% | 900 | 118億8176万 | +6.4% | 10.91 | 0.86 |
| 07/19 | 3,170 | 3,170 | 3,130 | 3,145 | -0.16% | 1,900 | 119億68万 | +7.01% | 10.93 | 0.86 |
| 07/18 | 3,125 | 3,180 | 3,125 | 3,150 | +1.45% | 1,900 | 119億1960万 | +7.66% | 10.94 | 0.86 |
| 07/17 | 3,090 | 3,160 | 3,075 | 3,105 | +0.16% | 1,200 | 117億4932万 | +6.59% | 10.79 | 0.85 |
| 07/16 | 3,225 | 3,225 | 3,075 | 3,100 | -1.74% | 8,700 | 117億3040万 | +6.82% | 10.77 | 0.85 |
| 07/12 | 3,085 | 3,155 | 3,070 | 3,155 | +1.77% | 5,100 | 119億3852万 | +9.17% | 10.96 | 0.86 |
| 07/11 | 3,065 | 3,100 | 3,040 | 3,100 | +1.97% | 4,600 | 117億3040万 | +7.83% | 10.77 | 0.85 |
| 07/10 | 3,000 | 3,070 | 3,000 | 3,040 | +1.33% | 3,800 | 115億336万 | +6.22% | 10.56 | 0.83 |
| 07/09 | 2,985 | 3,015 | 2,953 | 3,000 | +0.33% | 5,100 | 113億5200万 | +5.19% | 10.42 | 0.82 |
| 07/08 | 2,920 | 3,000 | 2,920 | 2,990 | +2.5% | 4,500 | 113億1416万 | +5.17% | 10.39 | 0.82 |
| 07/05 | 2,898 | 2,917 | 2,890 | 2,917 | +0.66% | 1,400 | 110億3792万 | +2.89% | 10.13 | 0.8 |
| 07/04 | 2,887 | 2,898 | 2,861 | 2,898 | +0.38% | 1,900 | 109億6603万 | +2.44% | 10.07 | 0.79 |
| 07/03 | 2,851 | 2,887 | 2,841 | 2,887 | +0.77% | 1,400 | 109億2440万 | +2.23% | 10.03 | 0.79 |
| 07/02 | 2,827 | 2,885 | 2,827 | 2,865 | -0.35% | 2,200 | 108億4116万 | +1.6% | 9.95 | 0.78 |
| 07/01 | 2,875 | 2,877 | 2,867 | 2,875 | +1.09% | 1,100 | 108億7900万 | +2.02% | 9.99 | 0.79 |
| 06/28 | 2,836 | 2,874 | 2,836 | 2,844 | -1.22% | 700 | 107億6169万 | +1.07% | 9.88 | 0.78 |
| 06/27 | 2,878 | 2,879 | 2,860 | 2,879 | +0.7% | 800 | 108億9413万 | +2.38% | 10 | 0.79 |
| 06/26 | 2,865 | 2,879 | 2,859 | 2,859 | -0.03% | 500 | 108億1845万 | +1.82% | 9.93 | 0.78 |
| 06/25 | 2,846 | 2,860 | 2,845 | 2,860 | +0.92% | 1,400 | 108億2224万 | +2% | 9.94 | 0.78 |
| 06/24 | 2,829 | 2,847 | 2,828 | 2,834 | +0.18% | 3,100 | 107億2385万 | +1.14% | 9.85 | 0.78 |
| 06/21 | 2,814 | 2,829 | 2,814 | 2,829 | +0.46% | 800 | 107億493万 | +1.07% | 9.83 | 0.77 |
| 06/20 | 2,830 | 2,833 | 2,814 | 2,816 | -0.6% | 800 | 106億5574万 | +0.68% | 9.78 | 0.77 |
| 06/19 | 2,811 | 2,833 | 2,811 | 2,833 | +0.43% | 600 | 107億2007万 | +1.36% | 9.84 | 0.78 |
| 06/17 | 2,835 | 2,835 | 2,821 | 2,821 | -0.49% | 1,100 | 106億7466万 | +0.97% | 9.8 | 0.77 |
| 06/14 | 2,828 | 2,835 | 2,811 | 2,835 | +0.25% | 1,900 | 107億2764万 | +1.5% | 9.85 | 0.78 |
| 06/13 | 2,828 | 2,837 | 2,828 | 2,828 | -0.35% | 400 | 107億115万 | +1.33% | 9.82 | 0.77 |
| 06/12 | 2,830 | 2,838 | 2,825 | 2,838 | +0.46% | 1,400 | 107億3899万 | +1.72% | 9.86 | 0.78 |
| 06/11 | 2,829 | 2,839 | 2,825 | 2,825 | 0% | 2,700 | 106億8980万 | +1.29% | 9.81 | 0.77 |
| 06/10 | 2,797 | 2,829 | 2,797 | 2,825 | +1.22% | 2,800 | 106億8980万 | +1.36% | 9.81 | 0.77 |
| 06/07 | 2,799 | 2,799 | 2,791 | 2,791 | +0.07% | 600 | 105億6114万 | +0.22% | 9.7 | 0.76 |
| 06/06 | 2,780 | 2,789 | 2,780 | 2,789 | +0.32% | 1,300 | 105億5357万 | +0.14% | 9.69 | 0.76 |
| 06/05 | 2,787 | 2,791 | 2,780 | 2,780 | +0.18% | 1,800 | 105億1952万 | -0.11% | 9.66 | 0.76 |
| 06/04 | 2,792 | 2,793 | 2,775 | 2,775 | -0.68% | 900 | 105億60万 | -0.18% | 9.64 | 0.76 |
| 06/03 | 2,787 | 2,794 | 2,762 | 2,794 | +0.25% | 2,000 | 105億7249万 | +0.47% | 9.71 | 0.77 |
| 05/31 | 2,789 | 2,789 | 2,785 | 2,787 | +0.61% | 600 | 105億4600万 | +0.18% | 9.68 | 0.76 |
| 05/30 | 2,762 | 2,770 | 2,735 | 2,770 | +0.29% | 4,500 | 104億8168万 | -0.43% | 9.62 | 0.76 |
| 05/29 | 2,777 | 2,798 | 2,762 | 2,762 | -1.25% | 900 | 104億5140万 | -0.72% | 9.6 | 0.76 |
| 05/28 | 2,797 | 2,798 | 2,772 | 2,797 | +0.04% | 700 | 105億8384万 | +0.5% | 9.72 | 0.77 |
| 05/27 | 2,780 | 2,796 | 2,765 | 2,796 | +0.18% | 1,000 | 105億8006万 | +0.47% | 9.71 | 0.77 |
| 05/24 | 2,774 | 2,791 | 2,750 | 2,791 | +0.58% | 2,900 | 105億6114万 | +0.32% | 9.7 | 0.76 |
| 05/23 | 2,774 | 2,775 | 2,762 | 2,775 | -0.72% | 800 | 105億60万 | -0.25% | 9.64 | 0.76 |
| 05/22 | 2,765 | 2,795 | 2,765 | 2,795 | +1.34% | 1,000 | 105億7628万 | +0.47% | 9.71 | 0.77 |
| 05/21 | 2,795 | 2,795 | 2,752 | 2,758 | -1.36% | 1,800 | 104億3627万 | -0.86% | 9.58 | 0.76 |
| 05/20 | 2,793 | 2,798 | 2,767 | 2,796 | +0.76% | 1,800 | 105億8006万 | +0.47% | 9.71 | 0.77 |
| 05/17 | 2,767 | 2,775 | 2,767 | 2,775 | +0.36% | 300 | 105億60万 | -0.29% | 9.64 | 0.76 |
| 05/16 | 2,774 | 2,785 | 2,765 | 2,765 | -0.75% | 2,200 | 104億6276万 | -0.68% | 9.61 | 0.76 |
| 05/15 | 2,791 | 2,791 | 2,775 | 2,786 | -0.21% | 2,000 | 105億4222万 | 0% | 9.68 | 0.76 |
| 05/14 | 2,787 | 2,792 | 2,775 | 2,792 | +0.07% | 1,800 | 105億6492万 | +0.22% | 9.7 | 0.76 |
| 05/13 | 2,799 | 2,799 | 2,776 | 2,790 | -0.25% | 2,100 | 105億5736万 | +0.11% | 9.69 | 0.76 |
| 05/10 | 2,809 | 2,809 | 2,776 | 2,797 | -0.46% | 3,600 | 105億8384万 | +0.36% | 9.72 | 0.77 |
| 05/09 | 2,793 | 2,810 | 2,776 | 2,810 | +0.61% | 5,100 | 106億3304万 | +0.83% | 9.76 | 0.77 |
| 05/08 | 2,773 | 2,819 | 2,773 | 2,793 | -0.11% | 3,200 | 105億6871万 | +0.18% | 9.7 | 0.76 |
| 05/07 | 2,792 | 2,810 | 2,791 | 2,796 | +0.87% | 4,000 | 105億8006万 | +0.25% | 9.71 | 0.77 |
| 05/02 | 2,759 | 2,787 | 2,759 | 2,772 | -0.14% | 2,000 | 104億8924万 | -0.65% | 9.63 | 0.76 |
| 05/01 | 2,755 | 2,776 | 2,755 | 2,776 | +0.76% | 1,400 | 105億438万 | -0.68% | 9.64 | 0.76 |
| 04/30 | 2,751 | 2,764 | 2,751 | 2,755 | +1.77% | 3,200 | 104億2492万 | -1.64% | 9.57 | 0.75 |
| 04/26 | 2,785 | 2,792 | 2,707 | 2,707 | -2.97% | 15,700 | 102億4328万 | -3.56% | 9.4 | 0.74 |
| 04/25 | 2,795 | 2,795 | 2,786 | 2,790 | -0.61% | 1,900 | 105億5736万 | -0.85% | 9.69 | 0.76 |
| 04/24 | 2,795 | 2,817 | 2,795 | 2,807 | +0.61% | 3,200 | 106億2168万 | -0.43% | 9.75 | 0.77 |
| 04/23 | 2,790 | 2,790 | 2,790 | 2,790 | 0% | 500 | 105億5736万 | -1.06% | 9.69 | 0.76 |
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 | 3,960 396 7/12 | 1,460 146 1/22 | 3,049,500 30,495,000 7/12 | - | - | +37.04% 7/12 | -25.96% 1/16 |
| 2009年 3月期 | 2,260 226 6/4 | 870 87 10/7 | 321,900 3,219,000 6/4 | - | - | +30.31% 11/19 | -40% 10/8 |
| 2010年 3月期 | 1,990 199 6/15 | 1,340 134 11/30 | 62,000 620,000 6/3 | - | - | +15.75% 6/3 | -14.94% 11/24 |
| 2011年 3月期 | 2,450 245 3/25 | 1,180 118 3/15 | 148,900 1,489,000 3/25 | 92億7080万 | 44億6512万 | +32.76% 3/25 | -22.67% 3/15 |
| 2012年 3月期 | 2,140 214 4/18 214 4/15 | 1,310 131 10/6 | 222,600 2,226,000 4/15 | 80億9776万 | 49億5704万 | +13.89% 12/13 | -15.71% 8/8 |
| 2013年 3月期 | 3,720 372 3/21 | 1,150 115 10/3 | 1,577,900 15,779,000 2/25 | 140億7648万 | 43億5160万 | +48.29% 2/25 | -14.73% 5/16 |
| 2014年 3月期 | 3,920 392 9/17 | 2,080 208 6/27 | 1,297,600 12,976,000 8/29 | 148億3328万 | 78億7072万 | +24.23% 9/9 | -20.62% 6/7 |
| 2015年 3月期 | 2,800 280 4/2 | 2,000 200 5/21 | 411,200 4,112,000 8/20 | 105億9520万 | 75億6800万 | +12.88% 8/21 | -16.06% 5/20 |
| 2016年 3月期 | 2,300 230 8/11 | 1,390 139 2/15 139 2/12 | 26,600 266,000 2/15 | 87億320万 | 52億5976万 | +9.51% 3/16 | -17.93% 2/12 |
| 2017年 3月期 | 1,914 1/5 | 1,380 138 4/6 | 261,800 11/21 | 72億4257万 | 52億2192万 | +9.26% 1/4 | -9.48% 6/16 |
| 2018年 3月期 | 2,164 2/28 | 1,560 4/13 | 58,200 1/16 | 81億8857万 | 59億304万 | +13.22% 1/16 | -6.57% 3/26 |
| 2019年 3月期 | 2,170 5/11 | 1,626 10/29 | 92,000 12/19 | 82億1128万 | 61億5278万 | +8.15% 9/26 | -11.08% 8/21 |
| 2020年 3月期 | 2,930 2/17 2/14 | 1,884 4/19 | 42,500 10/21 | 110億8712万 | 71億2905万 | +14.75% 10/21 | -23.34% 3/16 |
| 2021年 3月期 | 3,150 3/22 | 2,083 4/6 | 17,800 4/22 | 119億1960万 | 78億8207万 | +8.68% 9/29 | -4.6% 6/22 6/19 |
| 2022年 3月期 | 3,140 9/28 | 2,866 5/6 | 9,000 11/2 | 118億8176万 | 108億4494万 | +3.05% 6/14 | -2.77% 10/13 |
| 2023年 3月期 | 3,030 7/26 | 2,142 12/29 | 29,300 10/28 | 114億6552万 | 81億532万 | +3.85% 6/21 | -10.54% 12/28 |
| 2024年 3月期 | 3,135 9/27 | 2,243 4/10 | 91,100 3/29 | 118億6284万 | 84億8751万 | +20.58% 5/23 | -8.23% 10/31 |
| 最新 | 8,350 2024/9/18 | 15,300 | 315億9640万 | +0.75% 8,288 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/28 vs 1984/12/28
- 33%（1.33倍）
- 1986/12/27 vs 1985/12/28
- 85%（1.85倍）
- 1987/12/28 vs 1986/12/27
- 82%（1.82倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 29%（1.29倍）
- 1990/12/28 vs 1989/12/29
- -55%（0.45倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/28 vs 1992/12/30
- -32%（0.68倍）
- 1994/12/30 vs 1993/12/28
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -61%（0.39倍）
- 2003/12/30 vs 2002/12/30
- 75%（1.75倍）
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/09/18 vs 2023/12/29
- 207%（3.07倍）
- 過去安値
520円（2002/11/18） - 1506%（16.06倍）
8,350円（9/18）