株価チャート
株価
9/20
- 前日 (9/19)
- 1,820
- 始値
- 1,830
- 高値
- 1,830
- 安値
- 1,690
- 終値 -6.15%
- 1,708
- 出来高 -39.68%
- 102,000
乖離率
- 株価（5日）
移動平均値 - +0.65%
1,697 - 株価（25日）
移動平均値 - +13.41%
1,506 - 出来高（5日）
移動平均値 - +15.36%
88,420
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,830 | 1,830 | 1,690 | 1,708 | -6.15% | 102,000 | 221億3568万 | +13.41% | 16.36 | 1.49 |
| 09/19 | 1,834 | 1,857 | 1,761 | 1,820 | +5.63% | 169,100 | 235億8720万 | +21.5% | 17.43 | 1.59 |
| 09/18 | 1,675 | 1,723 | 1,632 | 1,723 | +3.48% | 57,500 | 223億3008万 | +15.95% | 16.5 | 1.51 |
| 09/17 | 1,565 | 1,669 | 1,560 | 1,665 | +6.25% | 65,600 | 215億7840万 | +12.65% | 15.95 | 1.46 |
| 09/13 | 1,552 | 1,600 | 1,515 | 1,567 | +0.26% | 47,900 | 203億832万 | +6.89% | 15.01 | 1.37 |
| 09/12 | 1,509 | 1,570 | 1,509 | 1,563 | +5.68% | 43,800 | 202億5648万 | +7.28% | 14.97 | 1.37 |
| 09/11 | 1,455 | 1,498 | 1,445 | 1,479 | +1.51% | 38,400 | 191億6784万 | +2.28% | 14.16 | 1.29 |
| 09/10 | 1,430 | 1,476 | 1,413 | 1,457 | +1.96% | 26,900 | 188億8272万 | +1.39% | 13.95 | 1.27 |
| 09/09 | 1,320 | 1,430 | 1,320 | 1,429 | +3.48% | 41,500 | 185億1984万 | +0.21% | 13.69 | 1.25 |
| 09/06 | 1,342 | 1,381 | 1,338 | 1,381 | +2.91% | 20,600 | 178億9776万 | -2.95% | 13.23 | 1.21 |
| 09/05 | 1,350 | 1,369 | 1,329 | 1,342 | -1.25% | 16,500 | 173億9232万 | -5.89% | 12.85 | 1.17 |
| 09/04 | 1,366 | 1,370 | 1,314 | 1,359 | -2.65% | 66,900 | 176億1264万 | -5.3% | 13.01 | 1.19 |
| 09/03 | 1,407 | 1,427 | 1,390 | 1,396 | -0.71% | 26,300 | 180億9216万 | -3.26% | 13.37 | 1.22 |
| 09/02 | 1,428 | 1,431 | 1,396 | 1,406 | -1.75% | 36,100 | 182億2176万 | -2.9% | 13.46 | 1.23 |
| 08/30 | 1,439 | 1,465 | 1,431 | 1,431 | -1.11% | 19,000 | 185億4576万 | -1.24% | 13.7 | 1.25 |
| 08/29 | 1,410 | 1,448 | 1,392 | 1,447 | +2.33% | 17,700 | 187億5312万 | -0.14% | 13.86 | 1.26 |
| 08/28 | 1,430 | 1,430 | 1,343 | 1,414 | -1.87% | 92,500 | 183億2544万 | -2.62% | 13.54 | 1.24 |
| 08/27 | 1,465 | 1,470 | 1,403 | 1,441 | -2.44% | 26,200 | 186億7536万 | -1.17% | 13.8 | 1.26 |
| 08/26 | 1,491 | 1,511 | 1,475 | 1,477 | -0.87% | 24,700 | 191億4192万 | +1.1% | 14.14 | 1.29 |
| 08/23 | 1,507 | 1,507 | 1,470 | 1,490 | -1.13% | 9,600 | 193億1040万 | +1.78% | 14.27 | 1.3 |
| 08/22 | 1,515 | 1,530 | 1,490 | 1,507 | -1.25% | 18,600 | 195億3072万 | +2.94% | 14.43 | 1.32 |
| 08/21 | 1,566 | 1,566 | 1,519 | 1,526 | -3.11% | 10,100 | 197億7696万 | +4.16% | 14.61 | 1.33 |
| 08/20 | 1,543 | 1,575 | 1,539 | 1,575 | +3.96% | 29,300 | 204億1200万 | +7.44% | 15.08 | 1.38 |
| 08/19 | 1,523 | 1,567 | 1,515 | 1,515 | -0.33% | 24,500 | 196億3440万 | +3.48% | 14.51 | 1.32 |
| 08/16 | 1,544 | 1,545 | 1,484 | 1,520 | +0.53% | 65,100 | 196億9920万 | +3.68% | 14.56 | 1.33 |
| 08/15 | 1,530 | 1,565 | 1,511 | 1,512 | -1.11% | 31,700 | 195億9552万 | +3% | 14.48 | 1.32 |
| 08/14 | 1,520 | 1,540 | 1,466 | 1,529 | -0.07% | 47,400 | 198億1584万 | +3.87% | 14.64 | 1.34 |
| 08/13 | 1,405 | 1,548 | 1,405 | 1,530 | +12.09% | 93,900 | 198億2880万 | +4.08% | 14.65 | 1.34 |
| 08/09 | 1,336 | 1,395 | 1,336 | 1,365 | +3.17% | 57,400 | 176億9040万 | -6.89% | 13.07 | 1.19 |
| 08/08 | 1,327 | 1,331 | 1,275 | 1,323 | +2.72% | 39,800 | 171億4608万 | -9.88% | 12.67 | 1.16 |
| 08/07 | 1,250 | 1,333 | 1,245 | 1,288 | +1.74% | 26,900 | 166億9248万 | -12.5% | 12.33 | 1.13 |
| 08/06 | 1,233 | 1,295 | 1,233 | 1,266 | +6.93% | 55,300 | 164億736万 | -14.29% | 12.12 | 1.11 |
| 08/05 | 1,249 | 1,278 | 1,100 | 1,184 | -11.64% | 145,400 | 153億4464万 | -20.16% | 11.34 | 1.03 |
| 08/02 | 1,380 | 1,400 | 1,330 | 1,340 | -8.84% | 85,700 | 173億6640万 | -10.37% | 12.83 | 1.17 |
| 08/01 | 1,550 | 1,577 | 1,429 | 1,470 | -5.83% | 105,100 | 190億5120万 | -2.13% | 14.08 | 1.28 |
| 07/31 | 1,555 | 1,566 | 1,516 | 1,561 | +0.71% | 26,700 | 202億3056万 | +4% | 14.95 | 1.36 |
| 07/30 | 1,517 | 1,550 | 1,509 | 1,550 | +1.64% | 22,500 | 200億8800万 | +3.61% | 14.84 | 1.35 |
| 07/29 | 1,462 | 1,540 | 1,460 | 1,525 | +6.27% | 39,700 | 197億6400万 | +2.35% | 14.6 | 1.33 |
| 07/26 | 1,439 | 1,456 | 1,422 | 1,435 | -0.28% | 20,900 | 185億9760万 | -3.5% | 13.74 | 1.25 |
| 07/25 | 1,500 | 1,500 | 1,434 | 1,439 | -5.2% | 53,000 | 186億4944万 | -3.16% | 13.78 | 1.26 |
| 07/24 | 1,565 | 1,565 | 1,510 | 1,518 | -3.44% | 36,100 | 196億7328万 | +2.15% | 14.54 | 1.33 |
| 07/23 | 1,550 | 1,572 | 1,538 | 1,572 | +4.11% | 36,400 | 203億7312万 | +5.86% | 15.05 | 1.37 |
| 07/22 | 1,551 | 1,563 | 1,488 | 1,510 | -2.27% | 36,100 | 195億6960万 | +1.89% | 14.46 | 1.32 |
| 07/19 | 1,511 | 1,545 | 1,508 | 1,545 | +3.14% | 44,300 | 200億2320万 | +4.25% | 14.8 | 1.35 |
| 07/18 | 1,523 | 1,535 | 1,492 | 1,498 | -2.54% | 38,800 | 194億1408万 | +1.22% | 14.35 | 1.31 |
| 07/17 | 1,536 | 1,555 | 1,530 | 1,537 | -0.07% | 20,800 | 199億1952万 | +3.78% | 14.72 | 1.34 |
| 07/16 | 1,547 | 1,549 | 1,522 | 1,538 | -0.13% | 27,000 | 199億3248万 | +4.13% | 14.73 | 1.34 |
| 07/12 | 1,560 | 1,573 | 1,540 | 1,540 | -1.72% | 17,500 | 199億5840万 | +4.69% | 14.75 | 1.35 |
| 07/11 | 1,554 | 1,580 | 1,520 | 1,567 | -0.13% | 41,000 | 203億832万 | +7.04% | 15.01 | 1.37 |
| 07/10 | 1,595 | 1,596 | 1,552 | 1,569 | -1.57% | 66,800 | 203億3424万 | +7.91% | 15.03 | 1.37 |
| 07/09 | 1,531 | 1,630 | 1,524 | 1,594 | +7.12% | 160,000 | 206億5824万 | +10.31% | 15.27 | 1.39 |
| 07/08 | 1,465 | 1,531 | 1,447 | 1,488 | +3.33% | 70,800 | 192億8448万 | +3.55% | 14.25 | 1.3 |
| 07/05 | 1,402 | 1,442 | 1,375 | 1,440 | +2.06% | 65,100 | 186億6240万 | +0.56% | 13.79 | 1.26 |
| 07/04 | 1,411 | 1,427 | 1,394 | 1,411 | 0% | 31,200 | 182億8656万 | -1.33% | 13.51 | 1.23 |
| 07/03 | 1,401 | 1,427 | 1,395 | 1,411 | 0% | 25,700 | 182億8656万 | -1.12% | 13.51 | 1.23 |
| 07/02 | 1,431 | 1,461 | 1,411 | 1,411 | -1.6% | 15,100 | 182億8656万 | -0.91% | 13.51 | 1.23 |
| 07/01 | 1,470 | 1,471 | 1,421 | 1,434 | -2.25% | 24,200 | 185億8464万 | +0.91% | 13.73 | 1.25 |
| 06/28 | 1,514 | 1,514 | 1,467 | 1,467 | -3.1% | 21,700 | 190億1232万 | +3.53% | 14.05 | 1.28 |
| 06/27 | 1,454 | 1,526 | 1,454 | 1,514 | +4.13% | 47,700 | 196億2144万 | +7.45% | 14.5 | 1.32 |
| 06/26 | 1,453 | 1,458 | 1,436 | 1,454 | +1.39% | 17,200 | 188億4384万 | +3.86% | 13.92 | 1.27 |
| 06/25 | 1,410 | 1,450 | 1,410 | 1,434 | +1.77% | 14,200 | 185億8464万 | +2.94% | 13.73 | 1.25 |
| 06/24 | 1,443 | 1,443 | 1,409 | 1,409 | -2.36% | 21,600 | 182億6064万 | +1.44% | 13.49 | 1.23 |
| 06/21 | 1,414 | 1,456 | 1,405 | 1,443 | +2.05% | 18,500 | 187億128万 | +4.26% | 13.82 | 1.26 |
| 06/20 | 1,419 | 1,436 | 1,390 | 1,414 | -1.53% | 40,300 | 183億2544万 | +2.76% | 13.54 | 1.24 |
| 06/19 | 1,520 | 1,520 | 1,414 | 1,436 | -3.62% | 39,700 | 186億1056万 | +4.89% | 13.75 | 1.26 |
| 06/18 | 1,528 | 1,543 | 1,486 | 1,490 | -1.13% | 25,300 | 193億1040万 | +9.64% | 14.27 | 1.3 |
| 06/17 | 1,508 | 1,508 | 1,457 | 1,507 | +0.6% | 33,100 | 195億3072万 | +11.96% | 14.43 | 1.32 |
| 06/14 | 1,524 | 1,529 | 1,460 | 1,498 | -0.47% | 44,500 | 194億1408万 | +12.55% | 14.35 | 1.31 |
| 06/13 | 1,514 | 1,547 | 1,485 | 1,505 | +0.2% | 65,000 | 195億480万 | +14.36% | 14.41 | 1.32 |
| 06/12 | 1,452 | 1,520 | 1,423 | 1,502 | +3.44% | 71,600 | 194億6592万 | +15.54% | 14.38 | 1.31 |
| 06/11 | 1,399 | 1,458 | 1,391 | 1,452 | +5.07% | 65,100 | 188億1792万 | +13.08% | 13.91 | 1.27 |
| 06/10 | 1,369 | 1,390 | 1,362 | 1,382 | +1.77% | 20,300 | 179億1072万 | +8.73% | 13.24 | 1.21 |
| 06/07 | 1,355 | 1,368 | 1,320 | 1,358 | +2.49% | 26,500 | 175億9968万 | +7.78% | 13.01 | 1.19 |
| 06/06 | 1,332 | 1,370 | 1,306 | 1,325 | -1.12% | 32,500 | 171億7200万 | +5.92% | 12.69 | 1.16 |
| 06/05 | 1,400 | 1,400 | 1,336 | 1,340 | -3.74% | 46,600 | 173億6640万 | +7.89% | 12.83 | 1.17 |
| 06/04 | 1,385 | 1,404 | 1,378 | 1,392 | +0.65% | 22,600 | 180億4032万 | +12.9% | 13.33 | 1.22 |
| 06/03 | 1,401 | 1,420 | 1,372 | 1,383 | +0.29% | 55,100 | 179億2368万 | +13.27% | 13.24 | 1.21 |
| 05/31 | 1,357 | 1,380 | 1,327 | 1,379 | +3.76% | 49,700 | 178億7184万 | +13.97% | 13.21 | 1.21 |
| 05/30 | 1,302 | 1,330 | 1,294 | 1,329 | -0.37% | 42,100 | 172億2384万 | +10.93% | 12.73 | 1.16 |
| 05/29 | 1,363 | 1,363 | 1,333 | 1,334 | -0.97% | 43,800 | 172億8864万 | +12.2% | 12.78 | 1.17 |
| 05/28 | 1,323 | 1,360 | 1,305 | 1,347 | +1.81% | 55,200 | 174億5712万 | +14.25% | 12.9 | 1.18 |
| 05/27 | 1,300 | 1,333 | 1,300 | 1,323 | +3.28% | 23,200 | 171億4608万 | +13.17% | 12.67 | 1.16 |
| 05/24 | 1,277 | 1,291 | 1,265 | 1,281 | 0% | 9,300 | 166億176万 | +10.43% | 12.27 | 1.12 |
| 05/23 | 1,300 | 1,310 | 1,262 | 1,281 | -0.62% | 34,500 | 166億176万 | +11.2% | 12.27 | 1.12 |
| 05/22 | 1,320 | 1,320 | 1,282 | 1,289 | -1.98% | 21,800 | 167億544万 | +12.48% | 12.34 | 1.13 |
| 05/21 | 1,290 | 1,322 | 1,284 | 1,315 | +2.41% | 79,500 | 170億4240万 | +15.55% | 12.59 | 1.15 |
| 05/20 | 1,250 | 1,295 | 1,250 | 1,284 | +3.05% | 57,200 | 166億4064万 | +13.53% | 12.3 | 1.12 |
| 05/17 | 1,230 | 1,249 | 1,214 | 1,246 | +0.56% | 50,600 | 161億4816万 | +10.66% | 11.93 | 1.09 |
| 05/16 | 1,197 | 1,240 | 1,184 | 1,239 | +3.68% | 53,900 | 160億5744万 | +10.53% | 11.87 | 1.08 |
| 05/15 | 1,176 | 1,199 | 1,174 | 1,195 | +2.05% | 30,300 | 154億8720万 | +7.08% | 11.44 | 1.04 |
| 05/14 | 1,219 | 1,219 | 1,168 | 1,171 | +3.72% | 106,300 | 151億7616万 | +5.21% | 11.21 | 1.02 |
| 05/13 | 1,133 | 1,133 | 1,104 | 1,129 | +1.71% | 22,400 | 146億3184万 | +1.62% | 10.81 | 0.99 |
| 05/10 | 1,117 | 1,124 | 1,108 | 1,110 | -0.54% | 5,800 | 143億8560万 | -0.09% | 10.63 | 0.97 |
| 05/09 | 1,110 | 1,122 | 1,100 | 1,116 | +0.72% | 9,000 | 144億6336万 | +0.36% | 10.69 | 0.98 |
| 05/08 | 1,120 | 1,128 | 1,108 | 1,108 | -0.89% | 7,100 | 143億5968万 | -0.54% | 10.61 | 0.97 |
| 05/07 | 1,114 | 1,122 | 1,110 | 1,118 | +0.81% | 10,200 | 144億8928万 | +0.18% | 10.71 | 0.98 |
| 05/02 | 1,114 | 1,132 | 1,109 | 1,109 | -1.33% | 3,700 | 143億7264万 | -0.89% | 10.62 | 0.97 |
| 05/01 | 1,108 | 1,133 | 1,102 | 1,124 | +0.45% | 17,000 | 145億6704万 | +0.09% | 10.76 | 0.98 |
| 04/30 | 1,112 | 1,119 | 1,093 | 1,119 | +2.1% | 11,900 | 145億224万 | -0.62% | 10.72 | 0.98 |
| 04/26 | 1,110 | 1,110 | 1,092 | 1,096 | -1.26% | 6,500 | 142億416万 | -2.92% | 10.5 | 0.96 |
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 | 312 748 4/20 748 4/18 | 192 460 3/18 | 61,440 25,600 8/13 | - | - | +6.04% 4/24 | -19.46% 1/16 |
| 2009年 3月期 | 258 620 5/22 | 132 316 10/10 | 33,360 13,900 5/23 | - | - | +18.73% 5/22 | -28.28% 10/10 |
| 2010年 3月期 | 253 606 3/1 | 179 429 5/1 | 14,640 6,100 3/1 | - | - | +11.74% 6/19 | -5.65% 8/28 |
| 2011年 3月期 | 333 798 3/10 | 208 500 11/5 500 11/2 | 46,560 19,400 5/13 | 39億5808万 | 24億8000万 | +16.52% 3/11 | -12.56% 4/6 |
| 2012年 3月期 | 308 738 3/16 | 208 499 9/26 | 25,680 10,700 5/9 | 36億6048万 | 24億7504万 | +15.2% 2/29 | -10.51% 8/9 |
| 2013年 3月期 | 625 1,250 3/27 | 243 584 6/5 | 196,320 81,800 3/25 | 74億4000万 | 28億9664万 | +33.37% 3/28 | -8.7% 5/18 |
| 2014年 3月期 | 813 1,625 5/10 | 435 870 3/28 870 3/27 | 240,000 120,000 11/8 | 96億7200万 | 52億6593万 | +17.76% 5/9 | -25.46% 6/7 |
| 2015年 3月期 | 555 1,110 6/24 | 421 842 5/23 842 5/21 | 194,000 97,000 6/24 | 67億2660万 | 50億9645万 | +22.1% 6/24 | -5.84% 7/28 |
| 2016年 3月期 | 571 1,142 6/15 | 420 840 2/12 | 93,000 46,500 6/15 | 69億2052万 | 50億9040万 | +6.89% 4/11 | -15.13% 2/12 |
| 2017年 3月期 | 1,195 2,389 3/30 | 487 973 6/24 | 278,000 139,000 9/14 | 144億7734万 | 58億9638万 | +22.29% 12/9 | -4.69% 1/18 |
| 2018年 3月期 | 1,543 3,085 7/13 | 1,001 2,001 4/13 | 206,200 103,100 8/30 | 186億9510万 | 121億2606万 | +24.82% 7/13 | -11.57% 11/16 |
| 2019年 3月期 | 1,341 2,681 5/14 | 460 920 12/25 | 59,800 29,900 11/1 | 173億7288万 | 59億6160万 | +18.77% 2/18 | -27.32% 11/6 |
| 2020年 3月期 | 971 1,942 2/14 | 518 1,035 3/17 | 43,400 21,700 9/5 | 125億8416万 | 67億680万 | +28.89% 4/20 | -31.26% 3/17 |
| 2021年 3月期 | 900 1,798 3/18 1,799 6/19 | 545 1,089 4/3 | 48,400 24,200 2/12 | 116億5104万 | 70億5672万 | +18.28% 5/20 | -7.99% 7/30 |
| 2022年 3月期 | 1,210 2,420 3/28 | 679 1,357 1/27 | 171,800 85,900 2/14 | 156億8160万 | 87億9336万 | +25.75% 3/3 | -10.85% 1/27 |
| 2023年 3月期 | 1,249 2,498 6/10 | 863 1,725 5/16 | 492,400 246,200 6/17 | 161億8704万 | 111億7800万 | +17.32% 6/10 | -12.19% 5/16 |
| 2024年 3月期 | 1,225 3/26 | 983 12/26 12/25 他3件 | 159,400 4/17 | 158億7600万 | 127億3968万 | +9.84% 3/26 | -7.2% 8/21 |
| 最新 | 1,708 2024/9/20 | 102,000 | 221億3568万 | +13.41% 1,506 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/29
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 4%（1.04倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/27 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/27
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 62%（1.62倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/09/20 vs 2023/12/29
- 71%（1.71倍）
- 過去安値
132円（2008/10/10） - 1197%（12.97倍）
1,708円（9/20）