株価チャート
株価
9/18
- 前日 (9/17)
- 1,340
- 始値
- 1,348
- 高値
- 1,366
- 安値
- 1,338
- 終値 -0.15%
- 1,338
- 出来高 -39.44%
- 4,300
乖離率
- 株価（5日）
移動平均値 - -0.59%
1,346 - 株価（25日）
移動平均値 - -2.26%
1,369 - 出来高（5日）
移動平均値 - -22.1%
5,520
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 | 1,348 | 1,366 | 1,338 | 1,338 | -0.15% | 4,300 | 86億9566万 | -2.26% | 31.23 | 0.75 |
| 09/17 | 1,349 | 1,349 | 1,330 | 1,340 | +0.68% | 7,100 | 87億866万 | -2.19% | 31.28 | 0.75 |
| 09/13 | 1,358 | 1,358 | 1,320 | 1,331 | -1.84% | 10,100 | 86億5016万 | -2.92% | 31.07 | 0.75 |
| 09/12 | 1,360 | 1,378 | 1,356 | 1,356 | -0.73% | 2,600 | 88億1264万 | -1.24% | 31.65 | 0.76 |
| 09/11 | 1,385 | 1,424 | 1,362 | 1,366 | -1.37% | 3,500 | 88億7763万 | -0.8% | 31.89 | 0.77 |
| 09/10 | 1,387 | 1,394 | 1,321 | 1,385 | +0.07% | 10,400 | 90億111万 | +0.73% | 32.33 | 0.78 |
| 09/09 | 1,366 | 1,384 | 1,365 | 1,384 | +1.02% | 3,000 | 89億9461万 | +0.95% | 32.31 | 0.78 |
| 09/06 | 1,392 | 1,392 | 1,370 | 1,370 | -1.58% | 2,700 | 89億363万 | -0.15% | 31.98 | 0.77 |
| 09/05 | 1,380 | 1,392 | 1,375 | 1,392 | +0.14% | 4,500 | 90億4660万 | +1.16% | 32.49 | 0.78 |
| 09/04 | 1,407 | 1,407 | 1,390 | 1,390 | -2.04% | 1,800 | 90億3361万 | +0.72% | 32.45 | 0.78 |
| 09/03 | 1,390 | 1,426 | 1,389 | 1,419 | +2.09% | 10,100 | 92億2208万 | +2.53% | 33.12 | 0.8 |
| 09/02 | 1,391 | 1,395 | 1,390 | 1,390 | -0.29% | 2,200 | 90億3361万 | +0.22% | 32.45 | 0.78 |
| 08/30 | 1,374 | 1,395 | 1,374 | 1,394 | +1.53% | 1,800 | 90億5960万 | +0.22% | 32.54 | 0.78 |
| 08/29 | 1,375 | 1,383 | 1,362 | 1,373 | -0.15% | 2,700 | 89億2312万 | -1.44% | 32.05 | 0.77 |
| 08/28 | 1,379 | 1,379 | 1,371 | 1,375 | -0.07% | 2,500 | 89億3612万 | -1.65% | 32.1 | 0.77 |
| 08/27 | 1,368 | 1,376 | 1,366 | 1,376 | +0.58% | 2,000 | 89億4262万 | -1.85% | 32.12 | 0.77 |
| 08/26 | 1,361 | 1,374 | 1,361 | 1,368 | +0.51% | 1,200 | 88億9063万 | -2.77% | 31.93 | 0.77 |
| 08/23 | 1,361 | 1,373 | 1,356 | 1,361 | +0.29% | 1,700 | 88億4513万 | -3.61% | 31.77 | 0.76 |
| 08/22 | 1,361 | 1,361 | 1,351 | 1,357 | -0.07% | 2,200 | 88億1914万 | -4.23% | 31.68 | 0.76 |
| 08/21 | 1,357 | 1,361 | 1,352 | 1,358 | +0.07% | 2,800 | 88億2564万 | -4.5% | 31.7 | 0.76 |
| 08/20 | 1,377 | 1,377 | 1,350 | 1,357 | +0.15% | 6,100 | 88億1914万 | -4.91% | 31.68 | 0.76 |
| 08/19 | 1,389 | 1,398 | 1,355 | 1,355 | -1.81% | 6,400 | 88億614万 | -5.31% | 31.63 | 0.76 |
| 08/16 | 1,356 | 1,387 | 1,350 | 1,380 | +1.77% | 8,200 | 89億6862万 | -3.9% | 32.21 | 0.78 |
| 08/15 | 1,347 | 1,356 | 1,301 | 1,356 | +0.67% | 9,500 | 88億1264万 | -5.77% | 31.65 | 0.76 |
| 08/14 | 1,386 | 1,386 | 1,319 | 1,347 | -1.1% | 27,700 | 87億5415万 | -6.72% | 31.44 | 0.76 |
| 08/13 | 1,368 | 1,375 | 1,323 | 1,362 | -0.44% | 32,500 | 88億5163万 | -6.07% | 31.79 | 0.77 |
| 08/09 | 1,390 | 1,390 | 1,331 | 1,368 | -1.58% | 12,500 | 88億9063万 | -5.98% | 31.93 | 0.77 |
| 08/08 | 1,419 | 1,448 | 1,361 | 1,390 | -4.07% | 9,500 | 90億3361万 | -4.79% | 32.45 | 0.78 |
| 08/07 | 1,330 | 1,449 | 1,330 | 1,449 | +8.95% | 7,900 | 94億1705万 | -0.96% | 33.82 | 0.81 |
| 08/06 | 1,270 | 1,375 | 1,269 | 1,330 | +4.89% | 16,100 | 86億4367万 | -9.15% | 31.05 | 0.75 |
| 08/05 | 1,360 | 1,392 | 1,268 | 1,268 | -10.07% | 40,300 | 82億4073万 | -13.68% | 29.6 | 0.71 |
| 08/02 | 1,462 | 1,488 | 1,410 | 1,410 | -4.73% | 17,900 | 91億6359万 | -4.54% | 32.91 | 0.79 |
| 08/01 | 1,489 | 1,489 | 1,475 | 1,480 | -0.6% | 2,300 | 96億1852万 | +0.14% | 34.55 | 0.83 |
| 07/31 | 1,489 | 1,489 | 1,480 | 1,489 | 0% | 800 | 96億7701万 | +0.81% | 34.76 | 0.84 |
| 07/30 | 1,489 | 1,489 | 1,473 | 1,489 | +0.27% | 3,300 | 96億7701万 | +0.88% | 34.76 | 0.84 |
| 07/29 | 1,487 | 1,487 | 1,474 | 1,485 | -0.07% | 1,700 | 96億5101万 | +0.68% | 34.66 | 0.83 |
| 07/26 | 1,493 | 1,493 | 1,470 | 1,486 | +1.57% | 6,900 | 96億5751万 | +0.81% | 34.69 | 0.83 |
| 07/25 | 1,462 | 1,499 | 1,462 | 1,463 | -1.22% | 14,400 | 95億803万 | -0.68% | 34.15 | 0.82 |
| 07/24 | 1,499 | 1,499 | 1,481 | 1,481 | -0.94% | 4,600 | 96億2501万 | +0.54% | 34.57 | 0.83 |
| 07/23 | 1,489 | 1,500 | 1,488 | 1,495 | +0.54% | 11,600 | 97億1600万 | +1.63% | 34.9 | 0.84 |
| 07/22 | 1,488 | 1,499 | 1,487 | 1,487 | -0.07% | 3,400 | 96億6401万 | +1.23% | 34.71 | 0.84 |
| 07/19 | 1,480 | 1,490 | 1,478 | 1,488 | +0.13% | 2,900 | 96億7051万 | +1.36% | 34.73 | 0.84 |
| 07/18 | 1,484 | 1,495 | 1,480 | 1,486 | -0.54% | 3,300 | 96億5751万 | +1.3% | 34.69 | 0.83 |
| 07/17 | 1,487 | 1,496 | 1,481 | 1,494 | +0.88% | 4,500 | 97億950万 | +1.91% | 34.87 | 0.84 |
| 07/16 | 1,461 | 1,482 | 1,461 | 1,481 | +1.44% | 5,700 | 96億2501万 | +1.16% | 34.57 | 0.83 |
| 07/12 | 1,458 | 1,474 | 1,457 | 1,460 | -0.68% | 3,400 | 94億8854万 | -0.14% | 34.08 | 0.82 |
| 07/11 | 1,463 | 1,479 | 1,461 | 1,470 | +0.55% | 2,700 | 95億5353万 | +0.62% | 34.31 | 0.83 |
| 07/10 | 1,470 | 1,481 | 1,461 | 1,462 | -1.22% | 7,900 | 95億153万 | +0.07% | 34.13 | 0.82 |
| 07/09 | 1,492 | 1,492 | 1,456 | 1,480 | -0.8% | 8,800 | 96億1852万 | +1.37% | 34.55 | 0.83 |
| 07/08 | 1,494 | 1,497 | 1,488 | 1,492 | +0.47% | 6,400 | 96億9650万 | +2.26% | 34.83 | 0.84 |
| 07/05 | 1,488 | 1,494 | 1,485 | 1,485 | -0.2% | 5,700 | 96億5101万 | +1.85% | 34.66 | 0.83 |
| 07/04 | 1,485 | 1,490 | 1,483 | 1,488 | +0.4% | 7,700 | 96億7051万 | +2.13% | 34.73 | 0.84 |
| 07/03 | 1,470 | 1,482 | 1,462 | 1,482 | +0.75% | 11,100 | 96億3151万 | +1.86% | 34.59 | 0.83 |
| 07/02 | 1,475 | 1,475 | 1,463 | 1,471 | +0.68% | 6,900 | 95億6002万 | +1.17% | 34.34 | 0.83 |
| 07/01 | 1,468 | 1,470 | 1,450 | 1,461 | +0.76% | 5,000 | 94億9503万 | +0.55% | 34.1 | 0.82 |
| 06/28 | 1,462 | 1,470 | 1,431 | 1,450 | -0.07% | 12,900 | 94億2355万 | -0.21% | 33.85 | 0.81 |
| 06/27 | 1,450 | 1,459 | 1,446 | 1,451 | +0.07% | 9,800 | 94億3004万 | -0.21% | 33.87 | 0.82 |
| 06/26 | 1,464 | 1,464 | 1,450 | 1,450 | -1.02% | 4,700 | 94億2355万 | -0.28% | 33.85 | 0.81 |
| 06/25 | 1,455 | 1,465 | 1,450 | 1,465 | +0.41% | 8,000 | 95億2103万 | +0.69% | 34.2 | 0.82 |
| 06/24 | 1,455 | 1,463 | 1,455 | 1,459 | +0.07% | 1,000 | 94億8204万 | +0.27% | 34.06 | 0.82 |
| 06/21 | 1,467 | 1,467 | 1,454 | 1,458 | -0.61% | 2,100 | 94億7554万 | +0.21% | 34.03 | 0.82 |
| 06/20 | 1,460 | 1,467 | 1,454 | 1,467 | +1.1% | 8,800 | 95億3403万 | +0.76% | 34.24 | 0.82 |
| 06/19 | 1,452 | 1,460 | 1,451 | 1,451 | +0.07% | 1,400 | 94億3004万 | -0.34% | 33.87 | 0.82 |
| 06/18 | 1,462 | 1,462 | 1,450 | 1,450 | +0.28% | 2,200 | 94億2355万 | -0.41% | 33.85 | 0.81 |
| 06/17 | 1,460 | 1,463 | 1,446 | 1,446 | -0.34% | 11,900 | 93億9755万 | -0.69% | 33.75 | 0.81 |
| 06/14 | 1,448 | 1,457 | 1,448 | 1,451 | -0.48% | 2,600 | 94億3004万 | -0.34% | 33.87 | 0.82 |
| 06/13 | 1,464 | 1,464 | 1,453 | 1,458 | -0.41% | 1,500 | 94億7554万 | +0.21% | 34.03 | 0.82 |
| 06/12 | 1,454 | 1,464 | 1,451 | 1,464 | +1.39% | 7,100 | 95億1453万 | +0.69% | 34.17 | 0.82 |
| 06/11 | 1,446 | 1,448 | 1,440 | 1,444 | +0.21% | 3,300 | 93億8455万 | -0.62% | 33.71 | 0.81 |
| 06/10 | 1,441 | 1,445 | 1,441 | 1,441 | +0.07% | 1,200 | 93億6505万 | -0.83% | 33.64 | 0.81 |
| 06/07 | 1,447 | 1,449 | 1,440 | 1,440 | -0.48% | 2,100 | 93億5856万 | -0.83% | 33.61 | 0.81 |
| 06/06 | 1,448 | 1,457 | 1,447 | 1,447 | -0.21% | 300 | 94億405万 | -0.21% | 33.78 | 0.81 |
| 06/05 | 1,457 | 1,457 | 1,450 | 1,450 | -0.48% | 2,100 | 94億2355万 | +0.07% | 33.85 | 0.81 |
| 06/04 | 1,460 | 1,460 | 1,451 | 1,457 | -0.21% | 2,200 | 94億6904万 | +0.69% | 34.01 | 0.82 |
| 06/03 | 1,456 | 1,460 | 1,456 | 1,460 | +0.27% | 2,500 | 94億8854万 | +1.04% | 34.08 | 0.82 |
| 05/31 | 1,451 | 1,456 | 1,445 | 1,456 | +0.48% | 2,800 | 94億6254万 | +0.9% | 33.99 | 0.82 |
| 05/30 | 1,452 | 1,452 | 1,449 | 1,449 | -0.48% | 500 | 94億1705万 | +0.63% | 33.82 | 0.81 |
| 05/29 | 1,455 | 1,463 | 1,453 | 1,456 | +0.41% | 3,500 | 94億6254万 | +1.25% | 33.99 | 0.82 |
| 05/28 | 1,456 | 1,463 | 1,446 | 1,450 | -0.96% | 3,500 | 94億2355万 | +1.05% | 33.85 | 0.81 |
| 05/27 | 1,465 | 1,465 | 1,460 | 1,464 | -0.07% | 5,400 | 95億1453万 | +2.16% | 34.17 | 0.82 |
| 05/24 | 1,450 | 1,465 | 1,450 | 1,465 | +0.69% | 5,900 | 95億2103万 | +2.38% | 34.2 | 0.82 |
| 05/23 | 1,455 | 1,462 | 1,452 | 1,455 | -0.48% | 2,700 | 94億5604万 | +1.89% | 33.96 | 0.82 |
| 05/22 | 1,465 | 1,470 | 1,460 | 1,462 | -0.41% | 4,000 | 95億153万 | +2.45% | 34.13 | 0.82 |
| 05/21 | 1,471 | 1,473 | 1,467 | 1,468 | -0.41% | 3,500 | 95億4053万 | +3.02% | 34.27 | 0.82 |
| 05/20 | 1,471 | 1,486 | 1,464 | 1,474 | +0.2% | 5,000 | 95億7952万 | +3.58% | 34.41 | 0.83 |
| 05/17 | 1,460 | 1,471 | 1,460 | 1,471 | +0.75% | 4,100 | 95億6002万 | +3.52% | 34.34 | 0.83 |
| 05/16 | 1,461 | 1,474 | 1,460 | 1,460 | +0.21% | 4,500 | 94億8854万 | +2.89% | 34.08 | 0.82 |
| 05/15 | 1,455 | 1,475 | 1,454 | 1,457 | +0.14% | 21,400 | 94億6904万 | +2.9% | 34.01 | 0.82 |
| 05/14 | 1,445 | 1,469 | 1,427 | 1,455 | +0.62% | 15,300 | 94億5604万 | +2.9% | 33.96 | 0.82 |
| 05/13 | 1,470 | 1,509 | 1,421 | 1,446 | +2.19% | 69,800 | 93億9755万 | +2.41% | 33.75 | 0.81 |
| 05/10 | 1,411 | 1,462 | 1,411 | 1,415 | -1.8% | 16,500 | 91億9608万 | +0.35% | 33.03 | 0.79 |
| 05/09 | 1,449 | 1,450 | 1,441 | 1,441 | -0.62% | 19,600 | 93億6505万 | +2.13% | 33.64 | 0.81 |
| 05/08 | 1,439 | 1,465 | 1,438 | 1,450 | +0.76% | 20,900 | 94億2355万 | +2.84% | 33.85 | 0.81 |
| 05/07 | 1,405 | 1,439 | 1,400 | 1,439 | +2.42% | 19,200 | 93億5206万 | +2.13% | 33.59 | 0.81 |
| 05/02 | 1,397 | 1,408 | 1,396 | 1,405 | +0.43% | 2,100 | 91億3109万 | -0.21% | 32.8 | 0.79 |
| 05/01 | 1,402 | 1,404 | 1,397 | 1,399 | -0.71% | 1,800 | 90億9210万 | -0.92% | 32.66 | 0.79 |
| 04/30 | 1,406 | 1,409 | 1,396 | 1,409 | +0.21% | 9,300 | 91億5709万 | -0.42% | 32.89 | 0.79 |
| 04/26 | 1,407 | 1,418 | 1,398 | 1,406 | -0.14% | 3,200 | 91億3759万 | -0.92% | 32.82 | 0.79 |
| 04/25 | 1,403 | 1,409 | 1,400 | 1,408 | +0.36% | 6,100 | 91億5059万 | -0.91% | 32.87 | 0.79 |
| 04/24 | 1,392 | 1,405 | 1,391 | 1,403 | +0.94% | 4,200 | 91億1809万 | -1.47% | 32.75 | 0.79 |
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 | 908 4/3 | 520 1/22 | 66,500 2/29 | - | - | +31.53% 2/29 | -14.44% 1/17 |
| 2009年 3月期 | 908 8/29 | 452 2/23 | 72,400 6/23 | - | - | +15.37% 6/24 | -22.14% 12/22 |
| 2010年 3月期 | 776 6/12 | 450 11/18 | 43,000 9/8 | - | - | +21.13% 6/8 | -17.54% 11/18 |
| 2011年 3月期 | 725 6/14 | 336 3/15 | 93,000 2/10 | 47億1177万 | 21億8366万 | +17.65% 1/11 | -30.07% 3/15 |
| 2012年 3月期 | 525 7/7 7/4 他2件 | 306 11/22 | 28,000 8/30 | 34億1197万 | 19億8869万 | +12.77% 5/18 | -17.05% 9/26 |
| 2013年 3月期 | 345 7/4 4/2 | 244 11/15 | 28,000 12/18 | 22億4215万 | 15億8575万 | +16.07% 1/15 | -18.61% 5/11 |
| 2014年 3月期 | 409 5/22 | 262 12/25 | 93,800 1/22 | 26億5809万 | 17億273万 | +24.92% 5/13 | -14.22% 8/22 |
| 2015年 3月期 | 1,316 1/29 | 292 4/22 4/17 他2件 | 2,494,300 2/5 | 85億5268万 | 18億9770万 | +127.6% 1/29 | -16.93% 10/16 |
| 2016年 3月期 | 1,520 11/18 | 467 8/25 7/9 | 5,253,100 11/16 | 98億7848万 | 30億3503万 | +97.24% 11/16 | -20.25% 1/21 |
| 2017年 3月期 | 1,459 6/20 | 785 4/8 | 998,200 6/17 | 94億8204万 | 51億171万 | +40.12% 6/17 | -15.88% 8/18 |
| 2018年 3月期 | 2,888 11/28 | 982 4/13 | 3,327,400 9/20 | 194億4288万 | 63億8201万 | +63.45% 9/20 | -12.93% 2/6 |
| 2019年 3月期 | 2,446 4/3 | 971 12/25 | 355,400 5/11 | 164億6720万 | 65億3706万 | +10.63% 7/24 | -22.62% 12/25 |
| 2020年 3月期 | 1,870 2/13 1/7 | 1,030 3/17 | 136,200 10/28 | 125億8940万 | 69億3426万 | +18.14% 5/8 | -29.08% 3/13 |
| 2021年 3月期 | 1,993 1/14 | 1,039 4/3 | 169,100 1/13 | 134億1747万 | 69億9485万 | +18.6% 1/13 | -6.39% 3/2 |
| 2022年 3月期 | 1,794 5/10 4/23 他2件 | 1,393 3/9 | 127,100 5/11 | 116億5920万 | 90億5310万 | +7.64% 6/14 | -10.78% 5/13 |
| 2023年 3月期 | 1,511 8/9 | 1,365 10/13 | 87,000 12/20 | 98億1998万 | 88億7113万 | +3.58% 8/9 | -3.32% 6/20 |
| 2024年 3月期 | 1,510 3/8 | 1,323 10/24 | 108,900 10/2 | 98億1349万 | 85億9817万 | +4.53% 1/29 | -4.33% 4/5 |
| 最新 | 1,338 2024/9/18 | 4,300 | 86億9566万 | -2.26% 1,369 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -78%（0.22倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- 258%（3.58倍）
- 2004/12/30 vs 2003/12/30
- -55%（0.45倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 176%（2.76倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 111%（2.11倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/09/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
244円（2012/11/15） - 448%（5.48倍）
1,338円（9/18）