株価チャート
株価
9/4
- 前日 (9/3)
- 1,656
- 始値
- 1,644
- 高値
- 1,645
- 安値
- 1,637
- 終値 -1.15%
- 1,637
- 出来高 +75%
- 700
乖離率
- 株価（5日）
移動平均値 - -1.39%
1,660 - 株価（25日）
移動平均値 - -2.39%
1,677 - 出来高（5日）
移動平均値 - -7.89%
760
2024/02/27～2024/09/04
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 | ||||||||||
| 09/04 | 1,644 | 1,645 | 1,637 | 1,637 | -1.15% | 700 | 23億3272万 | -2.39% | 10.23 | 0.48 |
| 09/03 | 1,656 | 1,656 | 1,656 | 1,656 | 0% | 400 | 23億5980万 | -1.55% | 10.35 | 0.48 |
| 09/02 | 1,680 | 1,681 | 1,652 | 1,656 | -1.31% | 1,600 | 23億5980万 | -1.72% | 10.35 | 0.48 |
| 08/26 | 1,666 | 1,678 | 1,666 | 1,678 | +0.18% | 700 | 23億9115万 | -0.65% | 10.49 | 0.49 |
| 08/23 | 1,670 | 1,680 | 1,670 | 1,675 | +0.3% | 400 | 23億8687万 | -1% | 10.47 | 0.49 |
| 08/22 | 1,639 | 1,670 | 1,639 | 1,670 | -0.54% | 300 | 23億7975万 | -1.47% | 10.44 | 0.49 |
| 08/21 | 1,677 | 1,679 | 1,666 | 1,679 | +0.24% | 500 | 23億9257万 | -1.12% | 10.5 | 0.49 |
| 08/20 | 1,675 | 1,675 | 1,675 | 1,675 | +2.89% | 100 | 23億8687万 | -1.53% | 10.47 | 0.49 |
| 08/16 | 1,616 | 1,628 | 1,609 | 1,628 | +3.3% | 700 | 23億1990万 | -4.4% | 10.18 | 0.48 |
| 08/15 | 1,580 | 1,580 | 1,576 | 1,576 | +0.19% | 300 | 22億4580万 | -7.67% | 9.85 | 0.46 |
| 08/13 | 1,573 | 1,573 | 1,573 | 1,573 | +0.13% | 500 | 22億4152万 | -8.17% | 9.83 | 0.46 |
| 08/09 | 1,586 | 1,586 | 1,571 | 1,571 | +1.29% | 600 | 22億3867万 | -8.61% | 9.82 | 0.46 |
| 08/07 | 1,610 | 1,610 | 1,542 | 1,551 | -3.66% | 4,000 | 22億1017万 | -10.03% | 9.7 | 0.45 |
| 08/06 | 1,610 | 1,610 | 1,610 | 1,610 | -1.71% | 200 | 22億9425万 | -6.99% | 10.06 | 0.47 |
| 08/05 | 1,650 | 1,658 | 1,638 | 1,638 | -2.96% | 1,200 | 23億3415万 | -5.65% | 10.24 | 0.48 |
| 08/02 | 1,735 | 1,735 | 1,688 | 1,688 | -2.71% | 1,400 | 24億540万 | -2.99% | 10.55 | 0.49 |
| 08/01 | 1,735 | 1,735 | 1,735 | 1,735 | -0.17% | 200 | 24億7237万 | -0.34% | 10.85 | 0.51 |
| 07/29 | 1,738 | 1,738 | 1,738 | 1,738 | -1.97% | 500 | 24億7665万 | -0.17% | 10.86 | 0.51 |
| 07/26 | 1,767 | 1,773 | 1,767 | 1,773 | +0.68% | 500 | 25億2652万 | +1.78% | 11.08 | 0.52 |
| 07/25 | 1,774 | 1,774 | 1,750 | 1,761 | -0.17% | 1,700 | 25億942万 | +1.21% | 11.01 | 0.52 |
| 07/24 | 1,751 | 1,764 | 1,751 | 1,764 | 0% | 300 | 25億1370万 | +1.44% | 11.03 | 0.52 |
| 07/23 | 1,753 | 1,765 | 1,753 | 1,764 | +1.5% | 500 | 25億1370万 | +1.5% | 11.03 | 0.52 |
| 07/22 | 1,738 | 1,738 | 1,738 | 1,738 | 0% | 300 | 24億7665万 | +0.12% | 10.86 | 0.51 |
| 07/19 | 1,760 | 1,764 | 1,738 | 1,738 | -1.25% | 500 | 24億7665万 | +0.17% | 10.86 | 0.51 |
| 07/18 | 1,760 | 1,760 | 1,760 | 1,760 | +0.57% | 300 | 25億800万 | +1.44% | 11 | 0.52 |
| 07/17 | 1,749 | 1,750 | 1,749 | 1,750 | +0.4% | 300 | 24億9375万 | +0.92% | 10.94 | 0.51 |
| 07/16 | 1,750 | 1,754 | 1,740 | 1,743 | -0.4% | 500 | 24億8377万 | +0.52% | 10.9 | 0.51 |
| 07/12 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 24億9375万 | +0.86% | 10.94 | 0.51 |
| 07/11 | 1,750 | 1,750 | 1,750 | 1,750 | +0.06% | 700 | 24億9375万 | +0.92% | 10.94 | 0.51 |
| 07/10 | 1,749 | 1,749 | 1,749 | 1,749 | +0.17% | 2,500 | 24億9232万 | +0.87% | 10.93 | 0.51 |
| 07/09 | 1,745 | 1,746 | 1,740 | 1,746 | +0.06% | 600 | 24億8805万 | +0.81% | 10.91 | 0.51 |
| 07/08 | 1,737 | 1,746 | 1,730 | 1,745 | +0.35% | 700 | 24億8662万 | +0.69% | 10.91 | 0.51 |
| 07/05 | 1,740 | 1,741 | 1,739 | 1,739 | +0.58% | 1,700 | 24億7807万 | +0.35% | 10.87 | 0.51 |
| 07/04 | 1,733 | 1,733 | 1,729 | 1,729 | -0.06% | 300 | 24億6382万 | -0.29% | 10.81 | 0.51 |
| 07/03 | 1,738 | 1,738 | 1,729 | 1,730 | +0.99% | 1,700 | 24億6525万 | -0.29% | 10.81 | 0.51 |
| 07/02 | 1,713 | 1,713 | 1,713 | 1,713 | +0.47% | 200 | 24億4102万 | -1.38% | 10.71 | 0.5 |
| 07/01 | 1,719 | 1,719 | 1,705 | 1,705 | -0.81% | 300 | 24億2962万 | -1.96% | 10.66 | 0.5 |
| 06/26 | 1,745 | 1,745 | 1,714 | 1,719 | -1.21% | 1,300 | 24億4957万 | -1.21% | 10.75 | 0.5 |
| 06/25 | 1,738 | 1,740 | 1,728 | 1,740 | +0.17% | 800 | 24億7950万 | -0.17% | 10.88 | 0.51 |
| 06/21 | 1,700 | 1,737 | 1,700 | 1,737 | +1.28% | 700 | 24億7522万 | -0.4% | 10.86 | 0.51 |
| 06/20 | 1,720 | 1,721 | 1,715 | 1,715 | -1.49% | 400 | 24億4387万 | -1.78% | 10.72 | 0.5 |
| 06/10 | 1,741 | 1,741 | 1,741 | 1,741 | -0.11% | 400 | 24億8092万 | -0.4% | 10.88 | 0.51 |
| 06/07 | 1,725 | 1,743 | 1,725 | 1,743 | +0.64% | 300 | 24億8377万 | -0.4% | 10.9 | 0.51 |
| 06/06 | 1,743 | 1,743 | 1,732 | 1,732 | +0.06% | 300 | 24億6810万 | -1.03% | 10.83 | 0.51 |
| 06/04 | 1,731 | 1,731 | 1,730 | 1,731 | -0.52% | 600 | 24億6667万 | -1.14% | 10.82 | 0.51 |
| 05/30 | 1,710 | 1,750 | 1,710 | 1,740 | +1.75% | 900 | 24億7950万 | -0.74% | 10.88 | 0.51 |
| 05/29 | 1,710 | 1,710 | 1,710 | 1,710 | -0.93% | 1,500 | 24億3675万 | -2.51% | 10.69 | 0.5 |
| 05/28 | 1,726 | 1,726 | 1,726 | 1,726 | +0.06% | 100 | 24億5955万 | -1.82% | 10.79 | 0.51 |
| 05/27 | 1,757 | 1,757 | 1,725 | 1,725 | -1.43% | 800 | 24億5812万 | -1.93% | 10.78 | 0.5 |
| 05/24 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | 24億9375万 | -0.68% | 10.94 | 0.51 |
| 05/23 | 1,759 | 1,759 | 1,747 | 1,750 | -0.62% | 400 | 24億9375万 | -0.68% | 10.94 | 0.51 |
| 05/22 | 1,761 | 1,761 | 1,761 | 1,761 | +1.5% | 100 | 25億942万 | -0.06% | 11.01 | 0.52 |
| 05/21 | 1,735 | 1,735 | 1,735 | 1,735 | 0% | 100 | 24億7237万 | -1.53% | 10.85 | 0.51 |
| 05/17 | 1,735 | 1,735 | 1,735 | 1,735 | +1.28% | 100 | 24億7237万 | -1.59% | 10.85 | 0.51 |
| 05/16 | 1,756 | 1,763 | 1,713 | 1,713 | -2.45% | 2,000 | 24億4102万 | -2.89% | 10.71 | 0.5 |
| 05/15 | 1,750 | 1,783 | 1,750 | 1,756 | +0.23% | 800 | 25億230万 | -0.57% | 10.98 | 0.51 |
| 05/14 | 1,757 | 1,757 | 1,751 | 1,752 | -1.24% | 400 | 24億9660万 | -0.85% | 10.95 | 0.51 |
| 05/13 | 1,753 | 1,776 | 1,753 | 1,774 | +1.2% | 500 | 25億2795万 | +0.28% | 11.09 | 0.52 |
| 05/10 | 1,760 | 1,840 | 1,748 | 1,753 | -0.4% | 6,100 | 24億9802万 | -0.96% | 10.96 | 0.51 |
| 05/09 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 300 | 25億800万 | -0.62% | 11 | 0.52 |
| 05/08 | 1,762 | 1,762 | 1,760 | 1,760 | +0.57% | 300 | 25億800万 | -0.68% | 11 | 0.52 |
| 05/07 | 1,745 | 1,750 | 1,745 | 1,750 | -1.57% | 300 | 24億9375万 | -1.19% | 10.94 | 0.51 |
| 04/30 | 1,778 | 1,778 | 1,778 | 1,778 | 0% | 100 | 25億3365万 | +0.4% | 11.11 | 0.52 |
| 04/26 | 1,778 | 1,778 | 1,778 | 1,778 | +0.11% | 400 | 25億3365万 | +0.51% | 11.11 | 0.52 |
| 04/25 | 1,774 | 1,776 | 1,774 | 1,776 | +0.11% | 200 | 25億3080万 | +0.51% | 11.1 | 0.52 |
| 04/24 | 1,780 | 1,793 | 1,774 | 1,774 | -1.33% | 300 | 25億2795万 | +0.57% | 11.09 | 0.52 |
| 04/23 | 1,775 | 1,798 | 1,775 | 1,798 | +3.04% | 300 | 25億6215万 | +2.1% | 11.24 | 0.53 |
| 04/22 | 1,745 | 1,745 | 1,745 | 1,745 | -0.34% | 200 | 24億8662万 | -0.74% | 10.91 | 0.51 |
| 04/17 | 1,751 | 1,751 | 1,751 | 1,751 | -0.91% | 300 | 24億9517万 | -0.28% | 10.95 | 0.51 |
| 04/16 | 1,767 | 1,767 | 1,767 | 1,767 | -0.84% | 100 | 25億1797万 | +0.68% | 11.05 | 0.52 |
| 04/15 | 1,781 | 1,782 | 1,781 | 1,782 | -0.94% | 600 | 25億3935万 | +1.71% | 11.14 | 0.52 |
| 04/12 | 1,777 | 1,799 | 1,777 | 1,799 | +2.68% | 700 | 25億6357万 | +2.8% | 11.25 | 0.53 |
| 04/11 | 1,780 | 1,784 | 1,752 | 1,752 | -2.67% | 300 | 24億9660万 | +0.34% | 10.95 | 0.51 |
| 04/10 | 1,760 | 1,800 | 1,760 | 1,800 | +3.27% | 800 | 25億6500万 | +3.27% | 11.25 | 0.53 |
| 04/09 | 1,743 | 1,743 | 1,743 | 1,743 | -0.4% | 100 | 24億8377万 | +0.17% | 10.9 | 0.51 |
| 04/05 | 1,759 | 1,759 | 1,742 | 1,750 | -1.41% | 600 | 24億9375万 | +0.69% | 10.94 | 0.51 |
| 04/04 | 1,761 | 1,784 | 1,761 | 1,775 | +0.8% | 800 | 25億2937万 | +2.19% | 11.1 | 0.52 |
| 04/03 | 1,748 | 1,761 | 1,741 | 1,761 | +1.09% | 1,000 | 25億942万 | +1.56% | 11.01 | 0.52 |
| 04/02 | 1,745 | 1,745 | 1,742 | 1,742 | -1.91% | 500 | 24億8235万 | +0.58% | 10.89 | 0.51 |
| 03/29 | 1,816 | 1,816 | 1,776 | 1,776 | 0% | 400 | 25億3080万 | +2.6% | 11.58 | 0.52 |
| 03/28 | 1,780 | 1,780 | 1,776 | 1,776 | -1.22% | 200 | 25億3080万 | +2.78% | 11.58 | 0.52 |
| 03/27 | 1,798 | 1,798 | 1,798 | 1,798 | -0.44% | 100 | 25億6215万 | +4.23% | 11.72 | 0.52 |
| 03/26 | 1,807 | 1,807 | 1,806 | 1,806 | +1.01% | 500 | 25億7355万 | +4.94% | 11.77 | 0.52 |
| 03/25 | 1,790 | 1,790 | 1,770 | 1,788 | +1.02% | 500 | 25億4790万 | +4.01% | 11.65 | 0.52 |
| 03/22 | 1,770 | 1,770 | 1,770 | 1,770 | +1.32% | 200 | 25億2225万 | +3.03% | 11.54 | 0.51 |
| 03/21 | 1,760 | 1,770 | 1,745 | 1,747 | -0.11% | 2,500 | 24億8947万 | +1.75% | 11.39 | 0.51 |
| 03/19 | 1,727 | 1,767 | 1,727 | 1,749 | +1.86% | 2,100 | 24億9232万 | +1.86% | 11.4 | 0.51 |
| 03/18 | 1,716 | 1,744 | 1,716 | 1,717 | -0.64% | 1,900 | 24億4672万 | -0.12% | 11.19 | 0.5 |
| 03/15 | 1,711 | 1,728 | 1,710 | 1,728 | +1.05% | 300 | 24億6240万 | +0.29% | 11.26 | 0.5 |
| 03/14 | 1,710 | 1,710 | 1,710 | 1,710 | +0.35% | 200 | 24億3675万 | -0.87% | 11.15 | 0.5 |
| 03/13 | 1,710 | 1,710 | 1,704 | 1,704 | -0.35% | 700 | 24億2820万 | -1.33% | 11.11 | 0.5 |
| 03/11 | 1,715 | 1,715 | 1,710 | 1,710 | 0% | 900 | 24億3675万 | -1.04% | 11.15 | 0.5 |
| 03/08 | 1,711 | 1,711 | 1,710 | 1,710 | +0.12% | 400 | 24億3675万 | -1.1% | 11.15 | 0.5 |
| 03/07 | 1,711 | 1,711 | 1,708 | 1,708 | -0.18% | 400 | 24億3390万 | -1.33% | 11.13 | 0.5 |
| 03/05 | 1,711 | 1,712 | 1,711 | 1,711 | 0% | 300 | 24億3817万 | -1.16% | 11.15 | 0.5 |
| 03/04 | 1,711 | 1,711 | 1,711 | 1,711 | -0.12% | 100 | 24億3817万 | -1.21% | 11.15 | 0.5 |
| 03/01 | 1,713 | 1,713 | 1,713 | 1,713 | +2.03% | 100 | 24億4102万 | -1.04% | 11.17 | 0.5 |
| 02/29 | 1,669 | 1,679 | 1,669 | 1,679 | -1.76% | 1,400 | 23億9257万 | -3% | 10.94 | 0.49 |
| 02/28 | 1,702 | 1,709 | 1,702 | 1,709 | +0.47% | 300 | 24億3532万 | -1.27% | 11.14 | 0.5 |
| 02/27 | 1,701 | 1,701 | 1,701 | 1,701 | -1.68% | 100 | 24億2392万 | -1.68% | 11.09 | 0.49 |
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 | 2,300 230 7/12 | 1,030 103 1/16 | 68,600 686,000 7/11 | - | - | +39.73% 4/30 | -19.59% 1/16 |
| 2009年 3月期 | 1,760 176 4/30 | 600 60 10/8 | 29,500 295,000 10/7 | - | - | +28.61% 4/27 | -43.27% 10/8 |
| 2010年 3月期 | 2,620 262 9/30 | 1,110 111 11/19 111 4/15 | 189,100 1,891,000 10/1 | - | - | +30.79% 9/29 | -22.09% 10/14 |
| 2011年 3月期 | 1,500 150 4/30 | 610 61 3/15 | 13,300 133,000 4/30 | 21億3750万 | 8億6925万 | +13.19% 1/11 | -35.47% 3/15 |
| 2012年 3月期 | 1,340 134 2/29 | 1,000 100 8/9 | 4,200 42,000 4/21 | 19億950万 | 14億2500万 | +8.51% 2/29 | -11.91% 8/9 |
| 2013年 3月期 | 1,400 140 3/13 | 900 90 11/14 | 12,300 123,000 3/13 | 19億9500万 | 12億8250万 | +18.3% 7/10 | -16.08% 6/4 |
| 2014年 3月期 | 2,840 284 1/15 | 1,160 116 4/2 | 263,900 2,639,000 1/16 | 40億4700万 | 16億5300万 | +88.08% 1/15 | -16.28% 2/5 |
| 2015年 3月期 | 2,090 209 7/8 | 1,560 156 5/19 | 8,100 81,000 7/8 | 29億7825万 | 22億2300万 | +14.48% 7/7 | -10.97% 10/14 |
| 2016年 3月期 | 2,150 215 9/1 | 1,420 142 8/25 | 157,000 1,570,000 9/1 | 30億6375万 | 20億2350万 | +10.65% 7/23 | -13.87% 8/25 |
| 2017年 3月期 | 4,200 420 3/3 | 1,330 133 6/17 | 783,600 7,836,000 3/2 | 59億8500万 | 18億9525万 | +76.89% 3/2 | -11.45% 3/28 |
| 2018年 3月期 | 3,850 1/24 | 1,943 12/26 | 533,500 1/23 | 54億8625万 | 27億6877万 | +56.56% 1/23 | -16.77% 2/14 |
| 2019年 3月期 | 2,361 4/3 | 1,540 12/25 | 10,200 7/25 | 33億6442万 | 21億9450万 | +5.45% 2/14 | -10.84% 12/25 |
| 2020年 3月期 | 1,846 10/15 | 1,330 3/13 | 13,500 1/22 | 26億3055万 | 18億9525万 | +11.98% 5/11 | -12.28% 3/2 |
| 2021年 3月期 | 1,883 11/4 | 1,462 4/21 | 23,300 5/11 | 26億8327万 | 20億8335万 | +6.93% 2/4 | -4.29% 1/4 |
| 2022年 3月期 | 2,039 7/12 | 1,620 12/28 | 5,000 4/12 | 29億557万 | 23億850万 | +10.73% 7/13 | -10.65% 12/28 |
| 2023年 3月期 | 1,954 11/1 | 1,630 5/17 | 2,600 1/5 | 27億8445万 | 23億2275万 | +11.45% 11/1 | -7.08% 8/30 |
| 2024年 3月期 | 1,950 2/6 | 1,569 10/20 | 13,800 2/6 | 27億7875万 | 22億3582万 | +7.04% 11/2 | -4.28% 8/4 |
| 最新 | 1,637 2024/9/4 | 700 | 23億3272万 | -2.39% 1,677 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 46%（1.46倍）
- 1985/12/28 vs 1984/12/28
- 53%（1.53倍）
- 1986/12/27 vs 1985/12/28
- -37%（0.63倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/27 vs 1987/12/28
- 80%（1.8倍）
- 1989/12/29 vs 1988/12/27
- 52%（1.52倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/26 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/29 vs 1991/12/26
- -39%（0.61倍）
- 1993/12/29 vs 1992/12/29
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/29
- 34%（1.34倍）
- 1995/12/29 vs 1994/12/30
- 21%（1.21倍）
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/27 vs 1999/12/30
- -39%（0.61倍）
- 2001/12/28 vs 2000/12/27
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- 18%（1.18倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/27 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/27
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/27 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/27
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/29 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/29
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/09/04 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
600円（2008/10/08） - 173%（2.73倍）
1,637円（9/4）