株価チャート
株価
9/18
- 前日 (9/17)
- 5,040
- 始値
- 5,240
- 高値
- 5,240
- 安値
- 4,950
- 終値 -1.79%
- 4,950
- 出来高 +137.5%
- 1,900
乖離率
- 株価(5日)
移動平均値 - -3.77%
5,144 - 株価(25日)
移動平均値 - -10.76%
5,547 - 出来高(5日)
移動平均値 - +50.79%
1,260
2024/04/18~2024/09/18
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 | 5,240 | 5,240 | 4,950 | 4,950 | -1.79% | 1,900 | 118億8000万 | -10.76% | 7.18 | 0.75 |
09/17 | 5,140 | 5,140 | 5,000 | 5,040 | -1.75% | 800 | 120億9600万 | -9.11% | 7.31 | 0.76 |
09/13 | 5,260 | 5,260 | 5,130 | 5,130 | -3.57% | 1,400 | 123億1200万 | -7.27% | 7.44 | 0.78 |
09/12 | 5,330 | 5,380 | 5,280 | 5,320 | +0.76% | 900 | 127億6800万 | -3.48% | 7.72 | 0.81 |
09/11 | 5,410 | 5,410 | 5,280 | 5,280 | -2.58% | 1,300 | 126億7200万 | -3.63% | 7.66 | 0.8 |
09/09 | 5,630 | 5,630 | 5,420 | 5,420 | -4.91% | 1,000 | 130億800万 | -1% | 7.86 | 0.82 |
09/05 | 5,870 | 5,870 | 5,700 | 5,700 | -3.06% | 200 | 136億8000万 | +3.84% | 8.27 | 0.86 |
09/04 | 5,910 | 5,980 | 5,880 | 5,880 | -2% | 600 | 141億1200万 | +6.89% | 8.53 | 0.89 |
09/03 | 6,140 | 6,140 | 5,910 | 6,000 | +0.84% | 2,100 | 144億 | +9.03% | 8.71 | 0.91 |
09/02 | 5,970 | 6,050 | 5,950 | 5,950 | -0.34% | 500 | 142億8000万 | +8.16% | 8.63 | 0.9 |
08/30 | 5,810 | 6,030 | 5,800 | 5,970 | +1.02% | 3,400 | 143億2800万 | +8.55% | 8.66 | 0.91 |
08/29 | 6,000 | 6,000 | 5,800 | 5,910 | -1.5% | 1,700 | 141億8400万 | +7.51% | 8.57 | 0.9 |
08/28 | 5,800 | 6,000 | 5,660 | 6,000 | +3.45% | 3,200 | 144億 | +9.05% | 8.71 | 0.91 |
08/27 | 5,400 | 5,800 | 5,400 | 5,800 | +3.57% | 2,500 | 139億2000万 | +5.38% | 8.41 | 0.88 |
08/26 | 5,540 | 5,600 | 5,390 | 5,600 | +0.9% | 1,300 | 134億4000万 | +1.52% | 8.12 | 0.85 |
08/23 | 5,410 | 5,550 | 5,350 | 5,550 | 0% | 2,100 | 133億2000万 | +0.29% | 8.05 | 0.84 |
08/22 | 5,550 | 5,550 | 5,550 | 5,550 | -0.72% | 500 | 133億2000万 | -0.05% | 8.05 | 0.84 |
08/21 | 5,400 | 5,600 | 5,400 | 5,590 | -0.18% | 700 | 134億1600万 | +0.36% | 8.11 | 0.85 |
08/20 | 5,540 | 5,600 | 5,530 | 5,600 | +1.08% | 1,000 | 134億4000万 | +0.3% | 8.12 | 0.85 |
08/19 | 5,580 | 5,580 | 5,420 | 5,540 | -0.72% | 1,600 | 132億9600万 | -0.93% | 8.04 | 0.84 |
08/16 | 5,390 | 5,580 | 5,390 | 5,580 | +2.57% | 1,500 | 133億9200万 | -0.41% | 8.1 | 0.85 |
08/15 | 5,690 | 5,690 | 5,440 | 5,440 | 0% | 700 | 130億5600万 | -3.13% | 7.89 | 0.83 |
08/14 | 5,290 | 5,450 | 5,250 | 5,440 | +2.84% | 2,900 | 130億5600万 | -3.46% | 7.89 | 0.83 |
08/13 | 5,040 | 5,300 | 5,040 | 5,290 | +2.92% | 3,900 | 126億9600万 | -6.47% | 7.67 | 0.8 |
08/09 | 5,240 | 5,240 | 5,030 | 5,140 | +4.9% | 2,500 | 123億3600万 | -9.52% | 7.46 | 0.78 |
08/08 | 4,675 | 4,900 | 4,675 | 4,900 | +3.92% | 2,900 | 117億6000万 | -14.14% | 7.11 | 0.74 |
08/07 | 4,640 | 4,715 | 4,520 | 4,715 | +1.62% | 2,500 | 113億1600万 | -17.91% | 6.84 | 0.72 |
08/06 | 4,500 | 4,840 | 4,500 | 4,640 | +3.11% | 1,600 | 111億3600万 | -19.82% | 6.73 | 0.7 |
08/05 | 5,060 | 5,180 | 4,500 | 4,500 | -13.13% | 10,500 | 108億 | -22.84% | 6.53 | 0.68 |
08/02 | 5,760 | 5,760 | 5,180 | 5,180 | -10.23% | 4,000 | 124億3200万 | -11.93% | 7.52 | 0.79 |
08/01 | 6,010 | 6,040 | 5,740 | 5,770 | -3.83% | 3,800 | 138億4800万 | -2.34% | 8.37 | 0.88 |
07/31 | 5,930 | 6,000 | 5,930 | 6,000 | +1.18% | 300 | 144億 | +1.52% | 8.71 | 0.91 |
07/30 | 5,830 | 5,930 | 5,830 | 5,930 | 0% | 500 | 142億3200万 | +0.46% | 8.6 | 0.9 |
07/29 | 5,830 | 5,930 | 5,830 | 5,930 | 0% | 900 | 142億3200万 | +0.53% | 8.6 | 0.9 |
07/26 | 5,930 | 5,930 | 5,930 | 5,930 | +0.34% | 800 | 142億3200万 | +0.59% | 8.6 | 0.9 |
07/25 | 5,990 | 6,040 | 5,910 | 5,910 | -1.83% | 900 | 141億8400万 | +0.36% | 8.57 | 0.9 |
07/24 | 6,020 | 6,020 | 6,020 | 6,020 | -0.66% | 100 | 144億4800万 | +2.26% | 8.73 | 0.91 |
07/22 | 6,060 | 6,080 | 6,050 | 6,060 | -0.66% | 2,000 | 145億4400万 | +3.03% | 8.79 | 0.92 |
07/19 | 6,030 | 6,100 | 6,030 | 6,100 | +0.83% | 1,100 | 146億4000万 | +3.81% | 8.85 | 0.93 |
07/18 | 6,010 | 6,050 | 6,010 | 6,050 | +0.5% | 1,800 | 145億2000万 | +3.07% | 8.78 | 0.92 |
07/17 | 6,000 | 6,020 | 6,000 | 6,020 | +0.84% | 500 | 144億4800万 | +2.63% | 8.73 | 0.91 |
07/16 | 6,000 | 6,000 | 5,970 | 5,970 | +0.67% | 900 | 143億2800万 | +1.81% | 8.66 | 0.91 |
07/12 | 5,920 | 5,930 | 5,920 | 5,930 | +1.89% | 200 | 142億3200万 | +1.13% | 8.6 | 0.9 |
07/11 | 5,810 | 5,820 | 5,710 | 5,820 | +0.17% | 1,500 | 139億6800万 | -0.8% | 8.44 | 0.88 |
07/10 | 5,900 | 5,900 | 5,810 | 5,810 | -1.69% | 800 | 139億4400万 | -1.07% | 8.43 | 0.88 |
07/09 | 5,920 | 5,920 | 5,910 | 5,910 | -0.17% | 200 | 141億8400万 | +0.42% | 8.57 | 0.9 |
07/08 | 5,900 | 5,950 | 5,880 | 5,920 | -0.5% | 2,300 | 142億800万 | +0.46% | 8.59 | 0.9 |
07/05 | 5,920 | 5,950 | 5,920 | 5,950 | +0.68% | 600 | 142億8000万 | +0.92% | 8.63 | 0.9 |
07/04 | 5,830 | 5,910 | 5,820 | 5,910 | +1.9% | 1,300 | 141億8400万 | +0.24% | 8.57 | 0.9 |
07/03 | 5,810 | 5,810 | 5,710 | 5,800 | -0.34% | 2,000 | 139億2000万 | -1.59% | 8.41 | 0.88 |
07/02 | 5,820 | 5,820 | 5,820 | 5,820 | +0.34% | 300 | 139億6800万 | -1.26% | 8.44 | 0.88 |
07/01 | 5,780 | 5,830 | 5,780 | 5,800 | +0.87% | 1,300 | 139億2000万 | -1.49% | 8.41 | 0.88 |
06/28 | 5,760 | 5,800 | 5,650 | 5,750 | 0% | 1,900 | 138億 | -2.18% | 8.34 | 0.87 |
06/27 | 5,710 | 5,810 | 5,670 | 5,750 | -1.37% | 1,100 | 138億 | -2.11% | 8.34 | 0.87 |
06/26 | 5,840 | 5,840 | 5,750 | 5,830 | -0.17% | 500 | 139億9200万 | -0.61% | 8.46 | 0.88 |
06/25 | 5,840 | 5,840 | 5,840 | 5,840 | +0.34% | 100 | 140億1600万 | -0.22% | 8.47 | 0.89 |
06/24 | 5,820 | 5,820 | 5,820 | 5,820 | 0% | 200 | 139億6800万 | -0.39% | 8.44 | 0.88 |
06/21 | 5,820 | 5,820 | 5,820 | 5,820 | -0.34% | 200 | 139億6800万 | -0.22% | 8.44 | 0.88 |
06/20 | 5,880 | 5,880 | 5,840 | 5,840 | +1.04% | 200 | 140億1600万 | +0.24% | 8.47 | 0.89 |
06/19 | 5,780 | 5,780 | 5,780 | 5,780 | -1.37% | 200 | 138億7200万 | -0.7% | 8.39 | 0.88 |
06/17 | 5,880 | 5,880 | 5,860 | 5,860 | -0.68% | 1,100 | 140億6400万 | +0.77% | 8.5 | 0.89 |
06/14 | 5,970 | 5,970 | 5,900 | 5,900 | +0.17% | 300 | 141億6000万 | +1.69% | 8.56 | 0.9 |
06/13 | 5,930 | 5,930 | 5,890 | 5,890 | -1.17% | 200 | 141億3600万 | +1.45% | 8.55 | 0.89 |
06/12 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 100 | 143億400万 | +2.34% | 8.65 | 0.9 |
06/11 | 5,950 | 5,960 | 5,950 | 5,960 | +0.17% | 400 | 143億400万 | +2.34% | 8.65 | 0.9 |
06/10 | 5,930 | 5,950 | 5,930 | 5,950 | -0.34% | 200 | 142億8000万 | +2.16% | 8.63 | 0.9 |
06/07 | 5,920 | 5,970 | 5,920 | 5,970 | -0.83% | 300 | 143億2800万 | +2.52% | 8.66 | 0.91 |
06/06 | 5,980 | 6,020 | 5,980 | 6,020 | +0.84% | 400 | 144億4800万 | +3.49% | 8.73 | 0.91 |
06/05 | 5,910 | 6,020 | 5,910 | 5,970 | -2.29% | 4,000 | 143億2800万 | +2.79% | 8.66 | 0.91 |
06/04 | 6,100 | 6,110 | 6,100 | 6,110 | +0.16% | 2,100 | 146億6400万 | +5.36% | 8.86 | 0.93 |
06/03 | 6,020 | 6,100 | 6,020 | 6,100 | +1.5% | 1,900 | 146億4000万 | +5.48% | 8.85 | 0.93 |
05/31 | 5,980 | 6,010 | 5,980 | 6,010 | +1.18% | 2,300 | 144億2400万 | +4.21% | 8.72 | 0.91 |
05/30 | 5,820 | 5,940 | 5,810 | 5,940 | +1.37% | 1,000 | 142億5600万 | +3.23% | 8.62 | 0.9 |
05/29 | 5,800 | 5,950 | 5,800 | 5,860 | +1.21% | 1,200 | 140億6400万 | +2.04% | 8.5 | 0.89 |
05/28 | 5,680 | 5,790 | 5,680 | 5,790 | +1.94% | 1,700 | 138億9600万 | +1.03% | 8.4 | 0.88 |
05/27 | 5,640 | 5,690 | 5,640 | 5,680 | +2.16% | 700 | 136億3200万 | -0.66% | 8.24 | 0.86 |
05/24 | 5,560 | 5,560 | 5,560 | 5,560 | -1.24% | 300 | 133億4400万 | -2.58% | 8.07 | 0.84 |
05/23 | 5,530 | 5,630 | 5,530 | 5,630 | +1.44% | 4,100 | 135億1200万 | -1.26% | 8.17 | 0.85 |
05/22 | 5,520 | 5,580 | 5,520 | 5,550 | +0.54% | 1,400 | 133億2000万 | -2.68% | 8.05 | 0.84 |
05/21 | 5,580 | 5,580 | 5,520 | 5,520 | -1.25% | 200 | 132億4800万 | -3.4% | 8.01 | 0.84 |
05/20 | 5,580 | 5,590 | 5,490 | 5,590 | +0.36% | 1,100 | 134億1600万 | -2.27% | 8.11 | 0.85 |
05/17 | 5,600 | 5,600 | 5,570 | 5,570 | -1.07% | 4,500 | 133億6800万 | -2.66% | 8.08 | 0.85 |
05/16 | 5,770 | 5,770 | 5,600 | 5,630 | -1.57% | 2,600 | 135億1200万 | -1.76% | 8.17 | 0.85 |
05/15 | 5,680 | 5,720 | 5,630 | 5,720 | +1.6% | 1,700 | 137億2800万 | -0.21% | 8.3 | 0.87 |
05/14 | 5,650 | 5,770 | 5,530 | 5,630 | +1.44% | 4,100 | 135億1200万 | -1.75% | 8.17 | 0.85 |
05/13 | 6,000 | 6,150 | 5,430 | 5,550 | -7.19% | 10,300 | 133億2000万 | -3.12% | 8.05 | 0.84 |
05/10 | 6,240 | 6,240 | 5,980 | 5,980 | -5.68% | 5,600 | 143億5200万 | +4.24% | 8.68 | 0.91 |
05/09 | 6,020 | 6,530 | 6,020 | 6,340 | +6.38% | 11,200 | 152億1600万 | +10.94% | 9.2 | 0.96 |
05/08 | 6,000 | 6,000 | 5,960 | 5,960 | 0% | 2,100 | 143億400万 | +4.78% | 8.65 | 0.9 |
05/07 | 5,940 | 5,980 | 5,930 | 5,960 | +0.51% | 1,600 | 143億400万 | +4.86% | 8.65 | 0.9 |
05/02 | 5,830 | 5,930 | 5,780 | 5,930 | +1.72% | 700 | 142億3200万 | +4.42% | 8.6 | 0.9 |
05/01 | 5,770 | 5,830 | 5,770 | 5,830 | +0.87% | 200 | 139億9200万 | +2.68% | 8.46 | 0.88 |
04/30 | 5,770 | 5,780 | 5,770 | 5,780 | +0.35% | 200 | 138億7200万 | +1.67% | 8.39 | 0.88 |
04/26 | 5,800 | 5,800 | 5,750 | 5,760 | +1.05% | 700 | 138億2400万 | +1.12% | 8.36 | 0.87 |
04/25 | 5,710 | 5,710 | 5,700 | 5,700 | 0% | 900 | 136億8000万 | -0.14% | 8.27 | 0.86 |
04/24 | 5,780 | 5,800 | 5,700 | 5,700 | 0% | 1,100 | 136億8000万 | -0.35% | 8.27 | 0.86 |
04/23 | 5,700 | 5,700 | 5,700 | 5,700 | +0.71% | 200 | 136億8000万 | -0.59% | 8.27 | 0.86 |
04/22 | 5,740 | 5,740 | 5,650 | 5,660 | +1.8% | 900 | 135億8400万 | -1.58% | 8.21 | 0.86 |
04/19 | 5,460 | 5,560 | 5,400 | 5,560 | +1.83% | 1,500 | 133億4400万 | -3.47% | 8.07 | 0.84 |
04/18 | 5,400 | 5,460 | 5,400 | 5,460 | +1.11% | 1,100 | 131億400万 | -5.44% | 7.92 | 0.83 |
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 | 1,665 333 7/12 | 805 161 1/22 | 31,600 158,000 7/10 | - | - | +13.92% 2/20 | -20.72% 11/22 |
2009年 3月期 | 1,010 202 5/23 | 410 82 3/24 82 2/27 | 5,400 27,000 4/2 | - | - | +7.73% 4/17 | -33.29% 10/10 |
2010年 3月期 | 600 120 7/3 120 6/15 | 355 71 12/18 | 5,000 25,000 12/2 | - | - | +21.61% 6/15 | -16.45% 12/1 |
2011年 3月期 | 790 158 2/17 | 400 80 9/8 80 8/27 他2件 | 7,800 39,000 12/16 | 18億9600万 | 9億6000万 | +36.43% 4/28 | -29.8% 3/15 |
2012年 3月期 | 1,090 218 3/22 | 610 122 11/9 | 35,600 178,000 4/28 | 26億1600万 | 14億6400万 | +17.45% 3/22 | -11.41% 6/9 |
2013年 3月期 | 1,050 210 3/15 210 3/11 | 625 125 9/14 | 25,200 126,000 2/8 | 25億2000万 | 15億 | +18.47% 2/12 | -17.73% 5/18 |
2014年 3月期 | 2,195 439 3/31 | 855 171 4/2 | 73,400 367,000 5/10 | 52億6800万 | 20億5200万 | +43.57% 5/10 | -12.77% 2/4 |
2015年 3月期 | 2,175 435 4/1 | 1,500 300 5/21 | 45,000 225,000 2/6 | 52億2000万 | 36億 | +10.12% 6/24 | -13.49% 5/21 |
2016年 3月期 | 2,210 442 6/4 442 6/3 | 1,060 212 2/12 | 54,600 273,000 2/12 | 53億400万 | 25億4400万 | +10.77% 5/11 | -28.33% 2/12 |
2017年 3月期 | 1,800 360 3/21 360 3/10 他2件 | 1,260 252 6/27 252 6/24 | 19,600 98,000 2/10 | 43億2000万 | 30億2400万 | +14.93% 5/12 | -9.88% 6/24 |
2018年 3月期 | 3,395 1/18 | 1,555 311 4/13 311 4/12 | 155,600 11/7 | 81億4800万 | 37億3200万 | +26.89% 11/7 | -15.24% 2/14 |
2019年 3月期 | 2,950 11/9 | 2,115 12/25 | 55,500 8/3 | 70億8000万 | 50億7600万 | +13.67% 8/6 | -15.91% 12/25 |
2020年 3月期 | 2,974 2/21 | 1,701 3/23 | 27,300 4/8 | 71億3760万 | 40億8240万 | +8.69% 4/28 | -30.06% 3/19 |
2021年 3月期 | 2,699 12/21 | 1,753 4/6 | 13,500 2/12 | 64億7760万 | 42億720万 | +9.4% 12/21 | -6.7% 2/15 |
2022年 3月期 | 2,741 1/11 | 2,220 7/9 | 64,700 9/30 | 65億7840万 | 53億2800万 | +8.68% 1/14 | -5.52% 4/28 |
2023年 3月期 | 3,215 11/4 | 2,288 7/8 | 56,800 11/7 | 77億1600万 | 54億9120万 | +14.75% 11/7 | -7.24% 1/19 |
2024年 3月期 | 6,180 3/19 | 2,820 4/13 | 33,100 2/7 | 148億3200万 | 67億6800万 | +19.33% 2/1 | -9.4% 12/25 |
最新 | 4,950 2024/9/18 | 1,900 | 118億8000万 | -10.76% 5,547 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 76%(1.76倍)
- 1985/12/28 vs 1984/12/28
- 30%(1.3倍)
- 1986/12/27 vs 1985/12/28
- -24%(0.76倍)
- 1987/12/28 vs 1986/12/27
- 46%(1.46倍)
- 1988/12/28 vs 1987/12/28
- 70%(1.7倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/27 vs 1989/12/29
- 11%(1.11倍)
- 1991/12/30 vs 1990/12/27
- -31%(0.69倍)
- 1992/12/30 vs 1991/12/30
- -53%(0.47倍)
- 1993/12/30 vs 1992/12/30
- 3%(1.03倍)
- 1994/12/30 vs 1993/12/30
- 46%(1.46倍)
- 1995/12/29 vs 1994/12/30
- 40%(1.4倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/29 vs 1997/12/30
- -26%(0.74倍)
- 1999/12/28 vs 1998/12/29
- 21%(1.21倍)
- 2000/12/28 vs 1999/12/28
- -25%(0.75倍)
- 2001/12/28 vs 2000/12/28
- 3%(1.03倍)
- 2002/12/27 vs 2001/12/28
- 55%(1.55倍)
- 2003/12/30 vs 2002/12/27
- -26%(0.74倍)
- 2004/12/30 vs 2003/12/30
- 62%(1.62倍)
- 2005/12/30 vs 2004/12/30
- 78%(1.78倍)
- 2006/12/29 vs 2005/12/30
- -37%(0.63倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/29 vs 2008/12/30
- -22%(0.78倍)
- 2010/12/30 vs 2009/12/29
- 33%(1.33倍)
- 2011/12/28 vs 2010/12/30
- 22%(1.22倍)
- 2012/12/28 vs 2011/12/28
- 2%(1.02倍)
- 2013/12/30 vs 2012/12/28
- 151%(2.51倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 89%(1.89倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/09/18 vs 2023/12/29
- 20%(1.2倍)
- 過去安値
355円(2009/12/18) - 1294%(13.94倍)
4,950円(9/18)