株価チャート
株価
9/18
- 前日 (9/13)
- 1,900
- 始値
- 1,860
- 高値
- 1,900
- 安値
- 1,860
- 終値 ±0%
- 1,900
- 出来高 -28.57%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.42%
1,908 - 株価（25日）
移動平均値 - -1.35%
1,926 - 出来高（5日）
移動平均値 - 0%
500
2024/03/13～2024/09/18
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 | 1,860 | 1,900 | 1,860 | 1,900 | 0% | 500 | 27億8774万 | -1.35% | 16.77 | 1.49 |
| 09/13 | 1,863 | 1,900 | 1,860 | 1,900 | -2.06% | 700 | 27億8774万 | -1.4% | 16.77 | 1.49 |
| 09/10 | 1,940 | 1,940 | 1,940 | 1,940 | +2.11% | 100 | 28億4643万 | +0.62% | 17.12 | 1.52 |
| 09/04 | 1,891 | 1,900 | 1,891 | 1,900 | 0% | 200 | 27億8774万 | -1.4% | 16.77 | 1.49 |
| 09/02 | 1,899 | 1,900 | 1,850 | 1,900 | 0% | 1,000 | 27億8774万 | -1.55% | 16.77 | 1.49 |
| 08/26 | 1,900 | 1,901 | 1,900 | 1,900 | -0.99% | 2,400 | 27億8774万 | -1.71% | 16.77 | 1.49 |
| 08/23 | 1,919 | 1,919 | 1,919 | 1,919 | -0.16% | 200 | 28億1562万 | -0.72% | 16.94 | 1.51 |
| 08/19 | 1,893 | 1,922 | 1,862 | 1,922 | -0.98% | 800 | 28億2002万 | -0.52% | 16.97 | 1.51 |
| 08/14 | 1,994 | 1,995 | 1,941 | 1,941 | -2.41% | 1,600 | 28億4789万 | +0.47% | 17.13 | 1.52 |
| 08/13 | 1,935 | 1,989 | 1,934 | 1,989 | +2.53% | 10,300 | 29億1832万 | +3% | 17.56 | 1.56 |
| 08/09 | 1,949 | 1,949 | 1,930 | 1,940 | -0.51% | 3,900 | 28億4643万 | +0.62% | 17.12 | 1.52 |
| 08/08 | 1,804 | 1,950 | 1,804 | 1,950 | +2.63% | 7,600 | 28億6110万 | +1.19% | 17.21 | 1.53 |
| 08/07 | 1,700 | 1,900 | 1,612 | 1,900 | 0% | 11,800 | 27億8774万 | -1.4% | 16.77 | 1.49 |
| 08/06 | 1,820 | 1,900 | 1,798 | 1,900 | -0.52% | 4,500 | 27億8774万 | -1.55% | 16.77 | 1.49 |
| 08/05 | 1,889 | 1,910 | 1,830 | 1,910 | -0.98% | 400 | 28億241万 | -1.14% | 16.86 | 1.5 |
| 08/02 | 1,929 | 1,929 | 1,929 | 1,929 | -0.1% | 100 | 28億3029万 | -0.36% | 17.03 | 1.51 |
| 07/26 | 1,931 | 1,931 | 1,931 | 1,931 | +0.05% | 100 | 28億3322万 | -0.36% | 17.05 | 1.52 |
| 07/23 | 1,890 | 1,930 | 1,871 | 1,930 | 0% | 400 | 28億3175万 | -0.16% | 17.04 | 1.52 |
| 07/19 | 1,930 | 1,930 | 1,930 | 1,930 | -0.1% | 100 | 28億3175万 | +0.05% | 17.04 | 1.52 |
| 07/18 | 1,932 | 1,932 | 1,932 | 1,932 | 0% | 200 | 28億3469万 | +0.21% | 17.05 | 1.52 |
| 07/17 | 1,934 | 1,934 | 1,932 | 1,932 | -2.13% | 800 | 28億3469万 | +0.42% | 17.05 | 1.52 |
| 07/16 | 1,901 | 1,981 | 1,901 | 1,974 | +3.73% | 700 | 28億9631万 | +2.76% | 17.42 | 1.55 |
| 07/12 | 1,943 | 1,943 | 1,903 | 1,903 | -2.06% | 300 | 27億9214万 | -0.83% | 16.8 | 1.49 |
| 07/11 | 1,903 | 1,943 | 1,903 | 1,943 | +0.05% | 300 | 28億5083万 | +1.36% | 17.15 | 1.53 |
| 07/10 | 1,875 | 1,942 | 1,875 | 1,942 | +1.46% | 500 | 28億4936万 | +1.41% | 17.14 | 1.52 |
| 07/09 | 1,887 | 1,914 | 1,887 | 1,914 | -0.67% | 1,400 | 28億828万 | +0.21% | 16.9 | 1.5 |
| 07/08 | 1,967 | 1,967 | 1,888 | 1,927 | 0% | 800 | 28億2735万 | +0.73% | 17.01 | 1.51 |
| 07/05 | 1,991 | 1,991 | 1,927 | 1,927 | -1.43% | 1,200 | 28億2735万 | +0.68% | 17.01 | 1.51 |
| 07/04 | 1,999 | 1,999 | 1,955 | 1,955 | -1.76% | 1,700 | 28億6844万 | +1.88% | 17.26 | 1.53 |
| 07/03 | 1,824 | 1,990 | 1,824 | 1,990 | +4.74% | 8,300 | 29億1979万 | +3.65% | 17.57 | 1.56 |
| 07/02 | 1,860 | 1,900 | 1,820 | 1,900 | 0% | 7,700 | 27億8774万 | -0.84% | 16.77 | 1.49 |
| 06/28 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 500 | 27億8774万 | -0.78% | 16.77 | 1.49 |
| 06/27 | 1,880 | 1,900 | 1,827 | 1,900 | -1.04% | 7,400 | 27億8774万 | -0.89% | 16.77 | 1.49 |
| 06/25 | 1,910 | 1,920 | 1,904 | 1,920 | -0.52% | 400 | 28億1708万 | +0.16% | 16.95 | 1.51 |
| 06/20 | 1,902 | 1,931 | 1,900 | 1,930 | +1.31% | 1,200 | 28億3175万 | +0.63% | 17.04 | 1.52 |
| 06/19 | 1,917 | 1,917 | 1,905 | 1,905 | -2.66% | 800 | 27億9507万 | -0.73% | 16.82 | 1.5 |
| 06/18 | 1,957 | 1,957 | 1,957 | 1,957 | -0.05% | 400 | 28億7137万 | +2.03% | 17.27 | 1.54 |
| 06/17 | 1,958 | 1,958 | 1,958 | 1,958 | 0% | 100 | 28億7284万 | +2.09% | 17.28 | 1.54 |
| 06/13 | 2,000 | 2,000 | 1,955 | 1,958 | -2.3% | 1,000 | 28億7284万 | +1.98% | 17.28 | 1.54 |
| 06/12 | 1,983 | 2,015 | 1,910 | 2,004 | +1.21% | 13,400 | 29億4033万 | +4.21% | 17.69 | 1.57 |
| 06/11 | 1,845 | 2,000 | 1,844 | 1,980 | +9.7% | 10,800 | 29億512万 | +2.96% | 17.48 | 1.55 |
| 06/10 | 1,827 | 1,867 | 1,803 | 1,805 | -1.2% | 3,800 | 26億4835万 | -6.19% | 15.93 | 1.42 |
| 06/07 | 1,907 | 1,907 | 1,799 | 1,827 | -4.2% | 2,400 | 26億8063万 | -5.53% | 16.13 | 1.43 |
| 06/06 | 1,931 | 1,931 | 1,884 | 1,907 | +3.03% | 5,200 | 27億9801万 | -1.75% | 16.83 | 1.5 |
| 06/05 | 1,851 | 1,851 | 1,831 | 1,851 | +0.05% | 500 | 27億1584万 | -4.78% | 16.34 | 1.45 |
| 06/04 | 1,915 | 1,915 | 1,841 | 1,850 | -3.39% | 800 | 27億1438万 | -5.08% | 16.33 | 1.45 |
| 06/03 | 1,884 | 1,915 | 1,875 | 1,915 | +2.35% | 1,000 | 28億975万 | -2.2% | 16.9 | 1.5 |
| 05/31 | 1,876 | 1,876 | 1,841 | 1,871 | +0.05% | 1,000 | 27億4519万 | -4.64% | 16.52 | 1.47 |
| 05/30 | 1,870 | 1,870 | 1,870 | 1,870 | +2.19% | 100 | 27億4372万 | -5.03% | 16.51 | 1.47 |
| 05/29 | 2,030 | 2,030 | 1,830 | 1,830 | -8.04% | 2,200 | 26億8503万 | -7.53% | 16.15 | 1.44 |
| 05/28 | 1,990 | 1,990 | 1,990 | 1,990 | +2.05% | 600 | 29億1979万 | +0.2% | 17.57 | 1.56 |
| 05/27 | 1,990 | 1,990 | 1,950 | 1,950 | -4.41% | 1,200 | 28億6110万 | -2.06% | 17.21 | 1.53 |
| 05/24 | 1,991 | 2,100 | 1,961 | 2,040 | +2.51% | 14,400 | 29億9315万 | +2.26% | 18.01 | 1.6 |
| 05/23 | 1,897 | 1,997 | 1,896 | 1,990 | +4.85% | 5,800 | 29億1979万 | -0.35% | 17.57 | 1.56 |
| 05/22 | 1,870 | 1,900 | 1,837 | 1,898 | +1.28% | 700 | 27億8480万 | -5.15% | 16.75 | 1.49 |
| 05/21 | 1,935 | 1,935 | 1,856 | 1,874 | -3.8% | 2,000 | 27億4959万 | -6.77% | 16.54 | 1.47 |
| 05/20 | 1,890 | 1,948 | 1,890 | 1,948 | +3.23% | 3,600 | 28億5816万 | -3.28% | 17.2 | 1.53 |
| 05/17 | 1,929 | 1,948 | 1,887 | 1,887 | -3.18% | 500 | 27億6866万 | -6.4% | 16.66 | 1.48 |
| 05/16 | 1,949 | 1,949 | 1,949 | 1,949 | 0% | 100 | 28億5963万 | -3.42% | 17.2 | 1.53 |
| 05/15 | 1,870 | 1,950 | 1,870 | 1,949 | +2.58% | 1,100 | 28億5963万 | -3.32% | 17.2 | 1.53 |
| 05/14 | 1,875 | 1,957 | 1,869 | 1,900 | -2.81% | 3,300 | 27億8774万 | -5.61% | 16.77 | 1.49 |
| 05/10 | 1,996 | 1,996 | 1,876 | 1,955 | -2.05% | 600 | 28億6844万 | -2.88% | 17.26 | 1.54 |
| 05/09 | 2,010 | 2,010 | 1,996 | 1,996 | -2.54% | 200 | 29億2859万 | -0.75% | 17.62 | 1.57 |
| 05/08 | 2,000 | 2,048 | 1,970 | 2,048 | +2.45% | 1,800 | 30億489万 | +2.04% | 18.08 | 1.61 |
| 05/07 | 2,051 | 2,051 | 1,980 | 1,999 | -0.1% | 2,400 | 29億3299万 | -0.15% | 17.65 | 1.57 |
| 05/02 | 2,001 | 2,001 | 2,001 | 2,001 | -2.44% | 200 | 29億3593万 | +0.2% | 17.66 | 1.57 |
| 05/01 | 2,050 | 2,051 | 2,050 | 2,051 | +2.55% | 200 | 30億929万 | +3.01% | 18.1 | 1.61 |
| 04/30 | 1,981 | 2,000 | 1,981 | 2,000 | +0.96% | 200 | 29億3446万 | +1.06% | 17.65 | 1.57 |
| 04/26 | 1,997 | 2,020 | 1,981 | 1,981 | -0.4% | 300 | 29億658万 | +0.56% | 17.49 | 1.56 |
| 04/25 | 2,026 | 2,076 | 1,989 | 1,989 | -4.19% | 1,400 | 29億1832万 | +1.43% | 17.56 | 1.56 |
| 04/24 | 1,987 | 2,079 | 1,949 | 2,076 | +3.75% | 1,100 | 30億4597万 | +6.24% | 18.33 | 1.63 |
| 04/23 | 2,056 | 2,056 | 2,000 | 2,001 | -2.49% | 3,900 | 29億3593万 | +2.99% | 17.66 | 1.57 |
| 04/22 | 2,163 | 2,163 | 2,052 | 2,052 | -2.89% | 3,000 | 30億1076万 | +6.16% | 18.11 | 1.61 |
| 04/19 | 2,011 | 2,114 | 2,011 | 2,113 | +5.07% | 3,000 | 31億26万 | +9.88% | 18.65 | 1.66 |
| 04/18 | 2,099 | 2,110 | 2,011 | 2,011 | -4.6% | 9,400 | 29億5060万 | +5.18% | 17.75 | 1.58 |
| 04/17 | 2,108 | 2,109 | 2,101 | 2,108 | +2.33% | 1,400 | 30億9292万 | +10.54% | 18.61 | 1.66 |
| 04/16 | 2,039 | 2,060 | 2,030 | 2,060 | -1.39% | 11,900 | 30億2249万 | +8.65% | 18.18 | 1.62 |
| 04/15 | 2,090 | 2,090 | 2,050 | 2,089 | -0.52% | 1,200 | 30億6504万 | +10.82% | 18.44 | 1.64 |
| 04/12 | 2,086 | 2,129 | 2,086 | 2,100 | -0.94% | 9,200 | 30億8118万 | +12.12% | 18.54 | 1.65 |
| 04/11 | 2,011 | 2,146 | 2,011 | 2,120 | +7.56% | 5,300 | 31億1053万 | +13.86% | 18.71 | 1.66 |
| 04/10 | 1,942 | 1,971 | 1,903 | 1,971 | -0.55% | 600 | 28億9191万 | +6.71% | 17.4 | 1.55 |
| 04/09 | 1,950 | 2,100 | 1,950 | 1,982 | +1.64% | 12,100 | 29億805万 | +7.54% | 17.5 | 1.56 |
| 04/08 | 1,909 | 1,950 | 1,909 | 1,950 | +3.12% | 6,700 | 28億6110万 | +6.15% | 17.21 | 1.53 |
| 04/05 | 1,865 | 1,892 | 1,865 | 1,891 | 0% | 3,100 | 27億7453万 | +3.22% | 16.69 | 1.48 |
| 04/04 | 1,891 | 1,892 | 1,889 | 1,891 | 0% | 4,400 | 27億7453万 | +3.39% | 16.69 | 1.48 |
| 04/03 | 1,898 | 1,910 | 1,858 | 1,891 | -0.84% | 1,800 | 27億7453万 | +3.39% | 16.69 | 1.48 |
| 04/02 | 1,892 | 1,907 | 1,857 | 1,907 | +0.37% | 1,600 | 27億9801万 | +4.32% | 16.83 | 1.5 |
| 04/01 | 1,919 | 1,919 | 1,900 | 1,900 | -1.04% | 400 | 27億8774万 | +4% | 16.77 | 1.49 |
| 03/29 | 1,880 | 1,920 | 1,874 | 1,920 | +2.67% | 8,700 | 28億1708万 | +5.21% | 17.86 | 1.54 |
| 03/28 | 1,830 | 1,870 | 1,830 | 1,870 | +1.63% | 1,200 | 27億4372万 | +2.52% | 17.39 | 1.5 |
| 03/27 | 1,752 | 1,840 | 1,749 | 1,840 | +4.66% | 2,200 | 26億9970万 | +0.77% | 17.11 | 1.47 |
| 03/26 | 1,780 | 1,780 | 1,758 | 1,758 | -1.24% | 900 | 25億7939万 | -3.78% | 16.35 | 1.41 |
| 03/25 | 1,759 | 1,800 | 1,759 | 1,780 | +1.02% | 1,400 | 26億1167万 | -2.73% | 16.56 | 1.42 |
| 03/22 | 1,800 | 1,800 | 1,762 | 1,762 | -2.11% | 200 | 25億8526万 | -3.93% | 16.39 | 1.41 |
| 03/21 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 300 | 26億4101万 | -2.01% | 16.74 | 1.44 |
| 03/19 | 1,790 | 1,800 | 1,790 | 1,800 | +1.75% | 400 | 26億4101万 | -2.23% | 16.74 | 1.44 |
| 03/18 | 1,761 | 1,859 | 1,761 | 1,769 | -1.78% | 4,300 | 25億9553万 | -4.07% | 16.45 | 1.42 |
| 03/15 | 1,795 | 1,801 | 1,769 | 1,801 | -1.85% | 400 | 26億4248万 | -2.49% | 16.75 | 1.44 |
| 03/14 | 1,833 | 1,872 | 1,833 | 1,835 | -2.03% | 1,100 | 26億9237万 | -0.81% | 17.07 | 1.47 |
| 03/13 | 1,834 | 1,873 | 1,832 | 1,873 | +2.18% | 1,600 | 27億4812万 | +1.13% | 17.42 | 1.5 |
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 | 1,640 164 7/9 | 1,100 110 3/17 110 3/14 | 53,000 530,000 6/7 | - | - | +16.7% 10/19 | -12.92% 1/22 |
| 2009年 3月期 | 1,520 152 5/14 | 350 35 3/12 | 33,300 333,000 9/11 | - | - | +18.19% 4/15 | -31.37% 10/7 |
| 2010年 3月期 | 970 97 9/3 | 480 48 11/16 48 4/1 | 137,300 1,373,000 9/3 | - | - | +41.93% 8/25 | -23.66% 11/16 |
| 2011年 3月期 | 800 80 5/18 | 460 46 3/14 46 10/15 | 10,400 104,000 2/9 | 11億7378万 | 6億7492万 | +20.19% 1/12 | -19.31% 3/15 |
| 2012年 3月期 | 1,060 106 3/14 | 460 46 11/24 | 507,800 5,078,000 2/20 | 15億5526万 | 6億7492万 | +61.58% 12/12 | -18.4% 5/23 |
| 2013年 3月期 | 870 87 4/2 | 500 50 9/14 | 25,500 255,000 11/14 | 12億7649万 | 7億3361万 | +17.19% 6/21 | -21.23% 5/18 |
| 2014年 3月期 | 1,760 176 3/11 | 670 67 6/27 67 6/26 他2件 | 848,500 8,485,000 9/26 | 25億8233万 | 9億8304万 | +52.96% 9/25 | -16.46% 6/7 |
| 2015年 3月期 | 2,850 285 7/15 | 980 98 5/22 | 1,769,300 17,693,000 7/15 | 41億8161万 | 14億3788万 | +78.73% 7/16 | -21.03% 8/14 |
| 2016年 3月期 | 1,930 193 4/1 | 730 73 2/12 | 1,636,800 16,368,000 4/1 | 28億3176万 | 10億7108万 | +18.92% 5/25 | -27.99% 8/25 |
| 2017年 3月期 | 1,190 119 3/2 | 800 80 6/24 | 238,800 2,388,000 12/21 | 17億4600万 | 11億7378万 | +12.24% 11/24 | -11.01% 6/16 |
| 2018年 3月期 | 1,750 175 11/27 | 920 92 4/13 | 1,636,300 16,363,000 7/14 | 25億6765万 | 13億4985万 | +28.17% 11/27 | -19.27% 2/14 |
| 2019年 3月期 | 1,660 166 6/6 | 650 12/25 | 1,457,700 14,577,000 6/6 | 24億3560万 | 9億5370万 | +17.16% 6/6 | -23.89% 12/25 |
| 2020年 3月期 | 890 4/15 4/9 | 366 3/23 | 94,400 12/24 | 13億583万 | 5億3700万 | +12.28% 12/24 | -39.28% 3/13 |
| 2021年 3月期 | 725 3/31 | 385 5/7 4/2 | 240,500 10/14 | 10億6374万 | 5億6488万 | +30.88% 5/22 | -12.63% 7/31 |
| 2022年 3月期 | 735 5/17 | 602 5/17 | 75,700 5/17 | 10億7841万 | 8億8327万 | +8% 7/26 | -5.75% 5/12 |
| 2023年 3月期 | 1,154 10/13 | 639 6/7 | 180,000 10/13 | 16億9318万 | 9億3756万 | +37.76% 10/12 | -14.91% 11/16 |
| 2024年 3月期 | 2,200 12/6 | 989 4/3 | 23,200 9/7 | 32億2791万 | 14億5109万 | +29.55% 9/29 | -7.43% 1/17 |
| 最新 | 1,900 2024/9/18 | 500 | 27億8774万 | -1.35% 1,926 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 106%（2.06倍）
- 1985/12/28 vs 1984/12/28
- -52%（0.48倍）
- 1986/12/27 vs 1985/12/28
- -12%（0.88倍）
- 1987/12/28 vs 1986/12/27
- 80%（1.8倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 62%（1.62倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/28 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/28
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 32%（1.32倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/29 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/28 vs 1997/12/29
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/28
- 6%（1.06倍）
- 2000/12/28 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/28
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 90%（1.9倍）
- 2005/12/30 vs 2004/12/30
- 93%（1.93倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/28 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/28
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/29 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/29
- 125%（2.25倍）
- 2024/09/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
350円（2009/03/12） - 443%（5.43倍）
1,900円（9/18）