株価チャート
株価
9/18
- 前日 (9/17)
- 928
- 始値
- 927
- 高値
- 927
- 安値
- 920
- 終値 -0.86%
- 920
- 出来高 -25%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.65%
926 - 株価（25日）
移動平均値 - -1.6%
935 - 出来高（5日）
移動平均値 - -51.61%
620
2024/04/01～2024/09/18
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 | 927 | 927 | 920 | 920 | -0.86% | 300 | 42億8996万 | -1.6% | 27.98 | 0.36 |
| 09/17 | 921 | 928 | 921 | 928 | 0% | 400 | 43億2726万 | -0.75% | 28.22 | 0.36 |
| 09/13 | 928 | 928 | 928 | 928 | 0% | 100 | 43億2726万 | -0.54% | 28.22 | 0.36 |
| 09/12 | 928 | 928 | 928 | 928 | 0% | 400 | 43億2726万 | -0.85% | 28.22 | 0.36 |
| 09/10 | 950 | 950 | 920 | 928 | -2.32% | 1,900 | 43億2726万 | -1.28% | 28.22 | 0.36 |
| 09/09 | 960 | 960 | 950 | 950 | -1.04% | 200 | 44億2985万 | +0.64% | 28.89 | 0.37 |
| 09/06 | 960 | 960 | 960 | 960 | 0% | 100 | 44億7648万 | +1.37% | 29.2 | 0.37 |
| 09/04 | 960 | 960 | 960 | 960 | -1.54% | 200 | 44億7648万 | +1.05% | 29.2 | 0.37 |
| 09/03 | 975 | 975 | 975 | 975 | +1.56% | 100 | 45億4642万 | +2.31% | 29.65 | 0.38 |
| 09/02 | 950 | 960 | 950 | 960 | -0.52% | 300 | 44億7648万 | +0.42% | 29.2 | 0.37 |
| 08/30 | 965 | 965 | 965 | 965 | +1.58% | 400 | 44億9979万 | +0.63% | 29.35 | 0.38 |
| 08/29 | 955 | 955 | 950 | 950 | +0.96% | 200 | 44億2985万 | -1.35% | 28.89 | 0.37 |
| 08/27 | 940 | 941 | 940 | 941 | +1.73% | 300 | 43億8788万 | -2.69% | 28.62 | 0.37 |
| 08/26 | 924 | 925 | 924 | 925 | +1.09% | 300 | 43億1327万 | -4.84% | 28.13 | 0.36 |
| 08/23 | 911 | 915 | 911 | 915 | +0.77% | 1,400 | 42億6664万 | -6.35% | 27.83 | 0.36 |
| 08/22 | 908 | 909 | 908 | 908 | -0.77% | 1,500 | 42億3400万 | -7.72% | 27.61 | 0.35 |
| 08/21 | 932 | 932 | 915 | 915 | -1.93% | 600 | 42億6664万 | -7.67% | 27.83 | 0.36 |
| 08/20 | 959 | 959 | 933 | 933 | +0.43% | 500 | 43億5057万 | -6.42% | 28.37 | 0.36 |
| 08/19 | 918 | 930 | 913 | 929 | +1.75% | 7,200 | 43億3192万 | -7.38% | 28.25 | 0.36 |
| 08/16 | 913 | 913 | 911 | 913 | +0.22% | 1,800 | 42億5731万 | -9.42% | 27.77 | 0.36 |
| 08/15 | 919 | 920 | 910 | 911 | -0.87% | 2,700 | 42億4799万 | -10.16% | 27.71 | 0.36 |
| 08/14 | 923 | 924 | 900 | 919 | 0% | 2,200 | 42億8529万 | -9.9% | 27.95 | 0.36 |
| 08/13 | 942 | 942 | 918 | 919 | -2.44% | 3,900 | 42億8529万 | -10.43% | 27.95 | 0.36 |
| 08/08 | 943 | 943 | 938 | 942 | 0% | 800 | 43億9254万 | -8.63% | 28.65 | 0.37 |
| 08/07 | 986 | 986 | 920 | 942 | 0% | 3,400 | 43億9254万 | -9.07% | 28.65 | 0.37 |
| 08/06 | 971 | 971 | 942 | 942 | +8.4% | 500 | 43億9254万 | -9.34% | 28.65 | 0.37 |
| 08/05 | 985 | 985 | 869 | 869 | -13.1% | 6,200 | 40億5214万 | -16.6% | 26.43 | 0.34 |
| 08/02 | 1,015 | 1,015 | 999 | 1,000 | -1.96% | 5,700 | 46億6300万 | -4.49% | 30.41 | 0.39 |
| 08/01 | 1,031 | 1,031 | 1,020 | 1,020 | -1.07% | 1,100 | 47億5626万 | -2.67% | 31.02 | 0.4 |
| 07/30 | 1,031 | 1,031 | 1,031 | 1,031 | +0.1% | 100 | 48億755万 | -1.53% | 31.36 | 0.4 |
| 07/29 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | 48億289万 | -1.62% | 31.32 | 0.4 |
| 07/25 | 1,040 | 1,040 | 1,030 | 1,030 | -1.72% | 2,900 | 48億289万 | -1.62% | 31.32 | 0.4 |
| 07/24 | 1,048 | 1,048 | 1,048 | 1,048 | +0.29% | 300 | 48億8682万 | +0.19% | 31.87 | 0.41 |
| 07/23 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | 48億7283万 | -0.1% | 31.78 | 0.41 |
| 07/22 | 1,046 | 1,055 | 1,045 | 1,045 | -0.38% | 2,100 | 48億7283万 | 0% | 31.78 | 0.41 |
| 07/19 | 1,058 | 1,058 | 1,045 | 1,049 | -1.41% | 2,500 | 48億7837万 | +0.38% | 31.9 | 0.41 |
| 07/18 | 1,064 | 1,064 | 1,064 | 1,064 | +0.09% | 200 | 49億4813万 | +1.92% | 32.36 | 0.42 |
| 07/16 | 1,051 | 1,063 | 1,051 | 1,063 | +1.05% | 400 | 49億4348万 | +2.02% | 32.33 | 0.41 |
| 07/12 | 1,096 | 1,096 | 1,040 | 1,052 | -3.49% | 7,500 | 48億9232万 | +1.06% | 31.99 | 0.41 |
| 07/11 | 1,076 | 1,109 | 1,076 | 1,090 | +1.3% | 3,200 | 50億6904万 | +4.71% | 33.15 | 0.43 |
| 07/10 | 1,075 | 1,076 | 1,075 | 1,076 | +0.09% | 12,500 | 50億393万 | +3.66% | 32.72 | 0.42 |
| 07/09 | 1,075 | 1,075 | 1,065 | 1,075 | +0.94% | 2,400 | 49億9928万 | +3.76% | 32.69 | 0.42 |
| 07/08 | 1,068 | 1,068 | 1,065 | 1,065 | +0.57% | 200 | 49億5278万 | +3% | 32.39 | 0.42 |
| 07/05 | 1,059 | 1,059 | 1,058 | 1,059 | -0.19% | 600 | 49億2487万 | +2.42% | 32.21 | 0.41 |
| 07/04 | 1,075 | 1,075 | 1,061 | 1,061 | -1.3% | 800 | 49億3418万 | +2.61% | 32.27 | 0.41 |
| 07/03 | 1,084 | 1,084 | 1,069 | 1,075 | +1.9% | 4,800 | 49億9928万 | +3.97% | 32.69 | 0.42 |
| 07/02 | 1,075 | 1,075 | 1,050 | 1,055 | -0.38% | 600 | 49億627万 | +2.13% | 32.09 | 0.41 |
| 07/01 | 1,031 | 1,059 | 1,031 | 1,059 | +0.47% | 300 | 49億2487万 | +2.52% | 32.21 | 0.41 |
| 06/28 | 1,033 | 1,077 | 1,014 | 1,054 | +4.25% | 3,900 | 49億162万 | +2.03% | 32.05 | 0.41 |
| 06/27 | 1,011 | 1,011 | 1,011 | 1,011 | -0.2% | 500 | 47億165万 | -2.22% | 30.75 | 0.39 |
| 06/26 | 1,013 | 1,013 | 1,013 | 1,013 | +0.2% | 3,300 | 47億1095万 | -2.22% | 30.81 | 0.39 |
| 06/24 | 1,011 | 1,011 | 1,011 | 1,011 | -0.2% | 100 | 47億165万 | -2.6% | 30.75 | 0.39 |
| 06/21 | 1,012 | 1,013 | 1,011 | 1,013 | +0.1% | 2,400 | 47億1095万 | -2.6% | 30.81 | 0.39 |
| 06/20 | 1,010 | 1,020 | 1,010 | 1,012 | +0.2% | 3,200 | 47億630万 | -2.97% | 30.78 | 0.39 |
| 06/19 | 1,026 | 1,026 | 1,010 | 1,010 | -1.85% | 2,400 | 46億9700万 | -3.53% | 30.72 | 0.39 |
| 06/18 | 1,029 | 1,032 | 1,029 | 1,029 | +0.78% | 600 | 47億8536万 | -2.09% | 31.29 | 0.4 |
| 06/17 | 1,032 | 1,032 | 1,021 | 1,021 | -1.07% | 2,900 | 47億4816万 | -3.13% | 31.05 | 0.4 |
| 06/14 | 1,032 | 1,032 | 1,032 | 1,032 | +0.1% | 100 | 47億9931万 | -2.37% | 31.39 | 0.4 |
| 06/13 | 1,036 | 1,036 | 1,031 | 1,031 | -0.48% | 2,100 | 47億9466万 | -2.74% | 31.36 | 0.4 |
| 06/12 | 1,036 | 1,036 | 1,036 | 1,036 | +0.1% | 200 | 48億1791万 | -2.45% | 31.51 | 0.4 |
| 06/11 | 1,035 | 1,035 | 1,035 | 1,035 | +1.27% | 100 | 48億1326万 | -2.73% | 31.48 | 0.4 |
| 06/10 | 1,040 | 1,040 | 1,020 | 1,022 | -0.78% | 3,500 | 47億5281万 | -4.13% | 31.08 | 0.4 |
| 06/07 | 1,038 | 1,038 | 1,025 | 1,030 | -0.77% | 2,100 | 47億9001万 | -3.65% | 31.32 | 0.4 |
| 06/06 | 1,039 | 1,054 | 1,038 | 1,038 | +0.48% | 1,000 | 48億2721万 | -3.08% | 31.57 | 0.4 |
| 06/03 | 1,032 | 1,033 | 1,032 | 1,033 | +1.57% | 800 | 48億396万 | -3.73% | 31.42 | 0.4 |
| 05/31 | 1,030 | 1,030 | 1,016 | 1,017 | -1.83% | 6,900 | 47億2955万 | -5.4% | 30.93 | 0.4 |
| 05/30 | 1,050 | 1,050 | 1,035 | 1,036 | -1.71% | 7,200 | 48億1791万 | -3.9% | 31.51 | 0.4 |
| 05/29 | 1,053 | 1,054 | 1,053 | 1,054 | +0.19% | 1,600 | 49億162万 | -2.5% | 32.05 | 0.41 |
| 05/24 | 1,060 | 1,060 | 1,052 | 1,052 | -0.75% | 600 | 48億9232万 | -2.95% | 31.99 | 0.41 |
| 05/23 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | 49億2953万 | -2.39% | 32.24 | 0.41 |
| 05/22 | 1,063 | 1,063 | 1,060 | 1,060 | 0% | 1,700 | 49億2953万 | -2.57% | 32.24 | 0.41 |
| 05/21 | 1,053 | 1,065 | 1,053 | 1,060 | -0.28% | 5,300 | 49億2953万 | -2.75% | 32.24 | 0.41 |
| 05/20 | 1,097 | 1,097 | 1,054 | 1,063 | -0.56% | 1,200 | 49億4348万 | -2.57% | 32.33 | 0.41 |
| 05/15 | 1,068 | 1,069 | 1,068 | 1,069 | +0.66% | 300 | 49億7138万 | -2.29% | 32.51 | 0.42 |
| 05/14 | 1,062 | 1,062 | 1,062 | 1,062 | 0% | 100 | 49億3883万 | -3.19% | 32.3 | 0.41 |
| 05/13 | 1,061 | 1,062 | 1,058 | 1,062 | +0.09% | 2,000 | 49億3883万 | -3.63% | 32.3 | 0.41 |
| 05/10 | 1,068 | 1,083 | 1,060 | 1,061 | -3.55% | 9,000 | 49億3418万 | -4.24% | 32.27 | 0.41 |
| 05/09 | 1,105 | 1,105 | 1,090 | 1,100 | -0.81% | 1,700 | 51億1555万 | -1.17% | 33.45 | 0.43 |
| 05/08 | 1,090 | 1,109 | 1,090 | 1,109 | -0.09% | 5,900 | 51億5740万 | -0.81% | 33.73 | 0.43 |
| 05/07 | 1,107 | 1,110 | 1,106 | 1,110 | +0.82% | 300 | 51億6205万 | -1.07% | 33.76 | 0.43 |
| 05/01 | 1,101 | 1,101 | 1,101 | 1,101 | 0% | 500 | 51億2020万 | -2.13% | 33.48 | 0.43 |
| 04/30 | 1,110 | 1,116 | 1,093 | 1,101 | +1.01% | 3,700 | 51億2020万 | -2.48% | 33.48 | 0.43 |
| 04/26 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 50億6904万 | -3.8% | 33.15 | 0.42 |
| 04/25 | 1,105 | 1,105 | 1,090 | 1,090 | +0.28% | 600 | 50億6904万 | -4.05% | 33.15 | 0.42 |
| 04/24 | 1,087 | 1,087 | 1,087 | 1,087 | +0.09% | 100 | 50億5509万 | -4.57% | 33.06 | 0.42 |
| 04/23 | 1,086 | 1,086 | 1,086 | 1,086 | +0.28% | 100 | 50億5044万 | -4.9% | 33.03 | 0.42 |
| 04/22 | 1,081 | 1,084 | 1,081 | 1,083 | -0.18% | 300 | 50億3649万 | -5.5% | 32.94 | 0.42 |
| 04/19 | 1,082 | 1,093 | 1,075 | 1,085 | -0.09% | 3,600 | 50億4579万 | -5.65% | 33 | 0.42 |
| 04/18 | 1,084 | 1,086 | 1,083 | 1,086 | +0.46% | 600 | 50億5044万 | -5.89% | 33.03 | 0.42 |
| 04/17 | 1,102 | 1,102 | 1,073 | 1,081 | -1.91% | 41,800 | 50億2719万 | -6.81% | 32.88 | 0.42 |
| 04/16 | 1,120 | 1,123 | 1,102 | 1,102 | -0.81% | 600 | 51億2485万 | -5.41% | 33.51 | 0.43 |
| 04/11 | 1,125 | 1,134 | 1,111 | 1,111 | -1.24% | 2,100 | 51億6670万 | -5.04% | 33.79 | 0.43 |
| 04/10 | 1,106 | 1,125 | 1,106 | 1,125 | +1.72% | 600 | 52億3181万 | -4.17% | 34.21 | 0.44 |
| 04/09 | 1,099 | 1,106 | 1,092 | 1,106 | +0.64% | 900 | 51億4345万 | -6.03% | 33.64 | 0.43 |
| 04/08 | 1,096 | 1,100 | 1,070 | 1,099 | -1.17% | 15,000 | 51億1089万 | -6.94% | 33.42 | 0.43 |
| 04/05 | 1,102 | 1,112 | 1,095 | 1,112 | +1.09% | 8,100 | 51億7135万 | -6.16% | 33.82 | 0.43 |
| 04/04 | 1,135 | 1,135 | 1,097 | 1,100 | -2.22% | 13,400 | 51億1555万 | -7.49% | 33.45 | 0.43 |
| 04/03 | 1,140 | 1,140 | 1,125 | 1,125 | -2% | 5,100 | 52億3181万 | -5.7% | 34.21 | 0.44 |
| 04/02 | 1,170 | 1,170 | 1,148 | 1,148 | -4.33% | 4,500 | 53億3877万 | -3.85% | 34.91 | 0.45 |
| 04/01 | 1,206 | 1,206 | 1,200 | 1,200 | 0% | 300 | 55億8060万 | +0.42% | 36.49 | 0.47 |
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 | 870 435 10/23 | 570 285 3/31 | 29,000 58,000 1/15 | - | - | +18.79% 10/23 | -18.87% 3/31 |
| 2009年 3月期 | 740 370 8/13 | 360 180 3/18 | 5,000 10,000 12/3 | - | - | +13.01% 8/13 | -21.27% 3/19 |
| 2010年 3月期 | 564 282 12/25 | 326 163 6/3 | 11,000 22,000 3/12 | - | - | +27.05% 7/10 | -14.54% 2/17 |
| 2011年 3月期 | 492 246 2/18 | 270 135 3/15 | 81,500 163,000 2/22 | 22億4917万 | 12億3430万 | +17.58% 2/18 | -39.94% 3/15 |
| 2012年 3月期 | 520 260 2/1 | 364 182 4/7 | 61,500 123,000 2/1 | 23億7718万 | 16億6402万 | +11.9% 2/1 | -7.04% 9/27 |
| 2013年 3月期 | 478 239 4/3 | 344 172 11/21 | 14,500 29,000 5/14 | 21億8517万 | 15億7259万 | +13.73% 7/12 | -17.54% 5/17 |
| 2014年 3月期 | 576 288 1/15 | 362 181 6/7 | 268,000 536,000 1/15 | 26億3324万 | 16億5488万 | +25.71% 1/15 | -10.41% 2/4 |
| 2015年 3月期 | 952 476 8/15 | 396 198 4/11 | 180,000 360,000 8/4 | 43億5216万 | 18億1035万 | +36.06% 8/15 | -7.18% 9/19 |
| 2016年 3月期 | 866 433 4/6 | 602 301 3/9 | 22,500 45,000 6/25 | 39億5900万 | 27億5210万 | +4.5% 1/14 | -10.54% 8/26 |
| 2017年 3月期 | 1,142 571 2/15 | 530 265 6/29 | 115,000 230,000 2/1 | 52億2076万 | 24億2294万 | +23.84% 2/14 | -14.81% 4/12 |
| 2018年 3月期 | 2,200 1/29 | 822 411 4/12 | 241,000 482,000 7/7 | 100億5752万 | 37億5785万 | +32.65% 7/7 | -20.1% 2/9 |
| 2019年 3月期 | 1,647 5/23 5/22 | 901 12/25 | 12,800 5/15 | 75億2942万 | 41億1901万 | +11% 1/30 | -20% 5/14 |
| 2020年 3月期 | 1,065 4/24 | 644 3/17 | 18,800 7/10 | 48億6875万 | 29億5583万 | +24.79% 5/14 | -21.9% 4/2 |
| 2021年 3月期 | 1,400 7/14 | 602 4/2 | 28,900 3/26 | 64億2572万 | 27億6305万 | +31.15% 7/14 | -11.93% 3/8 |
| 2022年 3月期 | 1,260 10/26 | 960 3/9 | 118,000 10/26 | 58億2359万 | 44億3702万 | +15.39% 10/27 | -7.84% 3/9 |
| 2023年 3月期 | 1,140 7/12 7/11 | 981 5/16 | 10,300 7/11 | 52億6896万 | 45億3408万 | +9.61% 7/11 | -4.4% 10/11 |
| 2024年 3月期 | 1,330 1/31 | 1,040 12/14 | 16,600 11/30 | 61億8516万 | 48億3652万 | +17.42% 1/31 | -7.46% 4/4 |
| 最新 | 920 2024/9/18 | 300 | 42億8996万 | -1.6% 935 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/29 vs 1996/12/30
- -74%（0.26倍）
- 1998/12/29 vs 1997/12/29
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/29
- 28%（1.28倍）
- 2000/12/28 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/28
- -12%（0.88倍）
- 2002/12/25 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/29 vs 2002/12/25
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/29
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/27 vs 2006/12/29
- 40%（1.4倍）
- 2008/12/30 vs 2007/12/27
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/29 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/27 vs 2011/12/29
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/27
- 16%（1.16倍）
- 2014/12/29 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/28 vs 2014/12/29
- -20%（0.8倍）
- 2016/12/29 vs 2015/12/28
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/29
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/27 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/27
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/29 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/29
- 4%（1.04倍）
- 2024/09/18 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
270円（2011/03/15） - 241%（3.41倍）
920円（9/18）