株価チャート
株価
9/18
- 前日 (9/17)
- 847
- 始値
- 852
- 高値
- 858
- 安値
- 815
- 終値 -0.83%
- 840
- 出来高 -69.57%
- 6,300
乖離率
- 株価（5日）
移動平均値 - -0.83%
847 - 株価（25日）
移動平均値 - +0.72%
834 - 出来高（5日）
移動平均値 - -77.86%
28,460
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 | 852 | 858 | 815 | 840 | -0.83% | 6,300 | 33億6571万 | +0.72% | 42.07 | 4.45 |
| 09/17 | 899 | 901 | 833 | 847 | -4.72% | 20,700 | 33億9375万 | +1.8% | 42.42 | 4.49 |
| 09/13 | 868 | 895 | 822 | 889 | +2.42% | 39,400 | 35億6204万 | +7.37% | 44.52 | 4.71 |
| 09/12 | 776 | 870 | 765 | 868 | +9.87% | 38,800 | 34億7790万 | +5.34% | 43.47 | 4.6 |
| 09/11 | 745 | 790 | 745 | 790 | +6.04% | 37,100 | 31億6537万 | -3.66% | 39.57 | 4.19 |
| 09/10 | 735 | 763 | 734 | 745 | +3.47% | 12,700 | 29億8506万 | -9.15% | 37.31 | 3.95 |
| 09/09 | 749 | 760 | 720 | 720 | -5.76% | 24,500 | 28億8489万 | -12.41% | 36.06 | 3.81 |
| 09/06 | 794 | 794 | 755 | 764 | -3.78% | 12,800 | 30億6119万 | -8.06% | 38.26 | 4.05 |
| 09/05 | 802 | 814 | 794 | 794 | -1.24% | 4,700 | 31億8139万 | -5.59% | 39.77 | 4.21 |
| 09/04 | 812 | 829 | 802 | 804 | -1.71% | 10,200 | 32億2146万 | -5.52% | 40.27 | 4.26 |
| 09/03 | 818 | 844 | 818 | 818 | -0.24% | 8,600 | 32億7756万 | -4.99% | 40.97 | 4.33 |
| 09/02 | 853 | 853 | 811 | 820 | -3.3% | 13,000 | 32億8557万 | -5.75% | 41.07 | 4.34 |
| 08/30 | 860 | 861 | 848 | 848 | -1.4% | 4,100 | 33億9776万 | -3.53% | 42.47 | 4.49 |
| 08/29 | 853 | 862 | 853 | 860 | +0.7% | 2,600 | 34億4584万 | -2.71% | 43.07 | 4.56 |
| 08/28 | 859 | 861 | 852 | 854 | -0.81% | 4,000 | 34億2180万 | -4.26% | 42.77 | 4.52 |
| 08/27 | 884 | 884 | 841 | 861 | -3.48% | 10,600 | 34億4985万 | -4.44% | 43.12 | 4.56 |
| 08/26 | 876 | 892 | 876 | 892 | +1.13% | 4,600 | 35億7406万 | -1.87% | 44.67 | 4.73 |
| 08/23 | 900 | 900 | 882 | 882 | -2.97% | 7,000 | 35億3399万 | -3.82% | 44.17 | 4.67 |
| 08/22 | 887 | 916 | 861 | 909 | +2.48% | 5,800 | 36億4218万 | -1.62% | 45.53 | 4.82 |
| 08/21 | 852 | 945 | 852 | 887 | +5.22% | 18,900 | 35億5403万 | -4.73% | 44.42 | 4.7 |
| 08/20 | 841 | 855 | 835 | 843 | +1.57% | 2,800 | 33億7773万 | -10.32% | 42.22 | 4.47 |
| 08/19 | 829 | 836 | 823 | 830 | -0.95% | 5,800 | 33億2564万 | -12.72% | 41.57 | 4.4 |
| 08/16 | 832 | 881 | 806 | 838 | +0.84% | 15,900 | 33億5769万 | -12.8% | 41.97 | 4.44 |
| 08/15 | 822 | 837 | 812 | 831 | +0.85% | 16,900 | 33億2965万 | -14.33% | 41.62 | 4.4 |
| 08/14 | 786 | 824 | 782 | 824 | +4.3% | 15,900 | 33億160万 | -15.83% | 41.27 | 4.37 |
| 08/13 | 776 | 808 | 761 | 790 | +5.76% | 18,200 | 31億6537万 | -20.12% | 39.57 | 4.19 |
| 08/09 | 781 | 783 | 745 | 747 | -4.35% | 23,300 | 29億9307万 | -25.37% | 37.41 | 3.96 |
| 08/08 | 790 | 790 | 760 | 781 | +0.13% | 8,700 | 31億2931万 | -23.13% | 39.11 | 4.14 |
| 08/07 | 788 | 824 | 747 | 780 | -0.13% | 31,400 | 31億2530万 | -24.12% | 39.06 | 4.13 |
| 08/06 | 808 | 891 | 735 | 781 | -1.64% | 44,200 | 31億2931万 | -25.05% | 39.11 | 4.14 |
| 08/05 | 824 | 892 | 794 | 794 | -15.89% | 72,500 | 31億8139万 | -24.81% | 39.77 | 4.21 |
| 08/02 | 977 | 1,000 | 923 | 944 | -7.27% | 29,700 | 37億8241万 | -11.36% | 47.28 | 5 |
| 08/01 | 1,054 | 1,060 | 1,015 | 1,018 | -3.14% | 13,300 | 40億7892万 | -4.32% | 50.98 | 5.39 |
| 07/31 | 1,033 | 1,052 | 1,023 | 1,051 | +1.15% | 4,600 | 42億1114万 | -0.94% | 52.64 | 5.57 |
| 07/30 | 1,040 | 1,069 | 1,018 | 1,039 | -0.38% | 14,200 | 41億6306万 | -1.61% | 52.04 | 5.5 |
| 07/29 | 1,047 | 1,048 | 1,027 | 1,043 | +0.58% | 5,700 | 41億7909万 | -0.76% | 52.24 | 5.53 |
| 07/26 | 992 | 1,046 | 992 | 1,037 | +4.54% | 18,800 | 41億5505万 | -0.77% | 51.94 | 5.49 |
| 07/25 | 1,048 | 1,048 | 992 | 992 | -5.43% | 24,700 | 39億7474万 | -4.52% | 49.68 | 5.26 |
| 07/24 | 1,063 | 1,071 | 1,038 | 1,049 | -2.05% | 12,600 | 42億313万 | +1.45% | 52.54 | 5.56 |
| 07/23 | 1,078 | 1,085 | 1,060 | 1,071 | 0% | 3,800 | 42億9128万 | +4.18% | 53.64 | 5.67 |
| 07/22 | 1,083 | 1,083 | 1,058 | 1,071 | -0.93% | 7,700 | 42億9128万 | +4.79% | 53.64 | 5.67 |
| 07/19 | 1,072 | 1,087 | 1,068 | 1,081 | +0.28% | 5,800 | 43億3135万 | +6.5% | 54.14 | 5.73 |
| 07/18 | 1,075 | 1,084 | 1,050 | 1,078 | +0.28% | 9,500 | 43億1933万 | +6.94% | 53.99 | 5.71 |
| 07/17 | 1,112 | 1,112 | 1,074 | 1,075 | -3.24% | 27,200 | 43億731万 | +7.29% | 53.84 | 5.7 |
| 07/16 | 1,113 | 1,120 | 1,097 | 1,111 | +0.36% | 16,800 | 44億5155万 | +11.55% | 55.64 | 5.89 |
| 07/12 | 1,078 | 1,107 | 1,072 | 1,107 | +1.37% | 23,700 | 44億3552万 | +11.93% | 55.44 | 5.87 |
| 07/11 | 1,056 | 1,093 | 1,042 | 1,092 | +3.7% | 24,900 | 43億7542万 | +11.31% | 54.69 | 5.79 |
| 07/10 | 1,066 | 1,083 | 1,052 | 1,053 | -2.05% | 15,200 | 42億1916万 | +8.22% | 52.74 | 5.58 |
| 07/09 | 1,070 | 1,109 | 1,068 | 1,075 | +0.66% | 16,300 | 43億731万 | +11.05% | 53.84 | 5.7 |
| 07/08 | 1,076 | 1,080 | 1,061 | 1,068 | -2.38% | 12,700 | 42億7926万 | +11.13% | 53.49 | 5.66 |
| 07/05 | 1,117 | 1,129 | 1,085 | 1,094 | -1.17% | 27,400 | 43億8343万 | +14.68% | 54.79 | 5.8 |
| 07/04 | 1,078 | 1,124 | 1,045 | 1,107 | +1.47% | 34,000 | 44億3552万 | +17.14% | 55.44 | 5.87 |
| 07/03 | 1,125 | 1,130 | 1,070 | 1,091 | -3.28% | 46,600 | 43億7141万 | +16.93% | 54.64 | 5.78 |
| 07/02 | 1,134 | 1,142 | 1,087 | 1,128 | -0.35% | 73,600 | 45億1967万 | +22.21% | 56.49 | 5.98 |
| 07/01 | 1,054 | 1,153 | 1,032 | 1,132 | +10.55% | 181,900 | 45億3569万 | +24.12% | 56.69 | 6 |
| 06/28 | 922 | 1,054 | 922 | 1,024 | +11.3% | 213,600 | 41億296万 | +13.65% | 51.28 | 5.43 |
| 06/27 | 926 | 934 | 911 | 920 | -0.76% | 12,900 | 36億8625万 | +2.68% | 46.08 | 4.87 |
| 06/26 | 924 | 932 | 918 | 927 | +0.43% | 14,100 | 37億1430万 | +3.34% | 46.43 | 4.91 |
| 06/25 | 910 | 927 | 910 | 923 | +0.76% | 7,000 | 36億9827万 | +2.9% | 46.23 | 4.89 |
| 06/24 | 897 | 935 | 897 | 916 | +2.23% | 77,900 | 36億7022万 | +2% | 45.88 | 4.85 |
| 06/21 | 883 | 900 | 883 | 896 | +1.59% | 3,600 | 35億9009万 | -0.44% | 44.87 | 4.75 |
| 06/20 | 879 | 882 | 854 | 882 | +0.34% | 14,100 | 35億3399万 | -2.22% | 44.17 | 4.67 |
| 06/19 | 909 | 909 | 861 | 879 | -3.09% | 19,000 | 35億2197万 | -2.98% | 44.02 | 4.66 |
| 06/18 | 897 | 908 | 895 | 907 | +0.33% | 6,000 | 36億3416万 | -0.22% | 45.42 | 4.81 |
| 06/17 | 934 | 934 | 894 | 904 | -0.44% | 25,200 | 36億2214万 | -0.88% | 45.27 | 4.79 |
| 06/14 | 898 | 917 | 893 | 908 | -0.55% | 8,200 | 36億3817万 | -0.77% | 45.48 | 4.81 |
| 06/13 | 916 | 925 | 906 | 913 | +0.11% | 7,800 | 36億5820万 | -0.44% | 45.73 | 4.84 |
| 06/12 | 939 | 939 | 905 | 912 | -1.72% | 6,200 | 36億5420万 | -0.76% | 45.68 | 4.83 |
| 06/11 | 936 | 943 | 913 | 928 | -0.64% | 12,100 | 37億1831万 | +0.65% | 46.48 | 4.92 |
| 06/10 | 920 | 944 | 920 | 934 | +1.3% | 9,100 | 37億4235万 | +1.08% | 46.78 | 4.95 |
| 06/07 | 895 | 945 | 895 | 922 | +3.25% | 7,100 | 36億9426万 | -0.43% | 46.18 | 4.88 |
| 06/06 | 913 | 922 | 889 | 893 | -3.67% | 24,100 | 35億7807万 | -3.77% | 44.72 | 4.73 |
| 06/05 | 901 | 948 | 901 | 927 | +3.46% | 21,400 | 37億1430万 | -0.54% | 46.43 | 4.91 |
| 06/04 | 890 | 906 | 890 | 896 | +0.67% | 7,900 | 35億9009万 | -3.97% | 44.87 | 4.75 |
| 06/03 | 873 | 900 | 873 | 890 | +2.89% | 11,600 | 35億6605万 | -4.91% | 44.57 | 4.72 |
| 05/31 | 809 | 959 | 809 | 865 | +6% | 99,400 | 34億6588万 | -7.88% | 43.32 | 4.58 |
| 05/30 | 825 | 825 | 808 | 816 | -2.04% | 16,800 | 32億6954万 | -13.56% | 40.87 | 4.32 |
| 05/29 | 855 | 877 | 833 | 833 | -3.03% | 28,500 | 33億3766万 | -12.22% | 41.72 | 4.41 |
| 05/28 | 848 | 878 | 840 | 859 | +1.9% | 23,300 | 34億4184万 | -9.96% | 43.02 | 4.55 |
| 05/27 | 895 | 909 | 828 | 843 | -8.07% | 90,700 | 33億7773万 | -12% | 42.22 | 4.47 |
| 05/24 | 920 | 931 | 917 | 917 | -1.71% | 6,200 | 36億7423万 | -4.88% | 45.93 | 4.86 |
| 05/23 | 934 | 934 | 913 | 933 | -0.11% | 30,000 | 37億3834万 | -3.52% | 46.73 | 4.94 |
| 05/22 | 946 | 949 | 924 | 934 | -1.68% | 24,300 | 37億4235万 | -3.71% | 46.78 | 4.95 |
| 05/21 | 951 | 960 | 939 | 950 | -1.35% | 10,000 | 38億646万 | -2.46% | 47.58 | 5.03 |
| 05/20 | 952 | 968 | 930 | 963 | +1.05% | 27,300 | 38億5854万 | -1.33% | 48.23 | 5.1 |
| 05/17 | 972 | 972 | 941 | 953 | -1.95% | 20,700 | 38億1848万 | -2.66% | 47.73 | 5.05 |
| 05/16 | 962 | 972 | 962 | 972 | +1.04% | 3,700 | 38億9460万 | -1.02% | 48.68 | 5.15 |
| 05/15 | 969 | 975 | 961 | 962 | -1.03% | 4,900 | 38億5454万 | -2.24% | 48.18 | 5.1 |
| 05/14 | 970 | 977 | 967 | 972 | +0.21% | 1,800 | 38億9460万 | -1.32% | 48.68 | 5.15 |
| 05/13 | 971 | 975 | 968 | 970 | 0% | 6,400 | 38億8659万 | -1.82% | 48.58 | 5.14 |
| 05/10 | 958 | 976 | 958 | 970 | 0% | 6,900 | 38億8659万 | -2.02% | 48.58 | 5.14 |
| 05/09 | 981 | 981 | 961 | 970 | -1.12% | 12,600 | 38億8659万 | -2.51% | 48.58 | 5.14 |
| 05/08 | 977 | 986 | 973 | 981 | +0.41% | 13,700 | 39億3067万 | -2.1% | 49.13 | 5.2 |
| 05/07 | 981 | 984 | 970 | 977 | -0.41% | 6,300 | 39億1464万 | -2.98% | 48.93 | 5.18 |
| 05/02 | 977 | 981 | 968 | 981 | -0.3% | 3,900 | 39億3067万 | -3.06% | 49.13 | 5.2 |
| 05/01 | 977 | 994 | 970 | 984 | +0.61% | 5,100 | 39億4269万 | -3.24% | 49.28 | 5.21 |
| 04/30 | 962 | 988 | 962 | 978 | +1.66% | 7,200 | 39億1865万 | -4.21% | - | 4.43 |
| 04/26 | 957 | 971 | 950 | 962 | 0% | 15,000 | 38億5454万 | -6.15% | - | 4.36 |
| 04/25 | 978 | 978 | 958 | 962 | -1.84% | 27,000 | 38億5454万 | -6.69% | - | 4.36 |
| 04/24 | 992 | 1,014 | 980 | 980 | +0.72% | 14,400 | 39億2666万 | -5.41% | - | 4.44 |
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 4月期 | 2,040 204,000 6/15 | 594 59,400 3/24 | 58,100 581 6/11 | - | - | +26.22% 12/11 | -29.71% 3/21 |
| 2009年 4月期 | 720 72,000 5/15 | 64 6,400 2/17 6,400 2/16 | 52,800 528 12/18 | - | - | +131.39% 6/9 | -51.92% 12/12 |
| 2010年 4月期 | 460 46,000 4/16 | 116 11,600 5/1 | 45,500 455 6/26 | - | - | +47.82% 6/15 | -29.23% 5/26 |
| 2011年 4月期 | 710 71,000 3/8 | 205 20,530 11/5 20,510 10/26 他3件 | 60,600 606 2/23 | 7億5707万 | 2億1859万 | +63.02% 12/9 | -39.3% 3/17 |
| 2012年 4月期 | 707 70,700 6/10 | 227 22,700 1/23 | 135,200 1,352 6/7 | 7億5387万 | 2億4205万 | +57.16% 6/10 | -27.64% 10/4 |
| 2013年 4月期 | 330 33,000 5/1 | 210 21,000 8/7 21,000 8/1 | 41,100 411 11/20 | 3億5187万 | 2億2392万 | +168.81% 5/22 | -20.4% 6/13 |
| 2014年 4月期 | 1,121 4/23 | 256 25,570 5/2 | 390,400 4/23 | 29億1605万 | 2億7265万 | +50.79% 6/3 | -32% 6/25 |
| 2015年 4月期 | 1,567 6/16 | 621 12/25 | 730,700 3/23 | 40億7623万 | 16億1540万 | +34.92% 6/6 | -16.64% 7/17 |
| 2016年 4月期 | 970 4/20 | 303 2/15 | 1,761,600 4/20 | 25億2326万 | 7億8819万 | +112.04% 4/19 | -30.21% 2/12 |
| 2017年 4月期 | 2,150 7/6 | 450 6/2 | 3,436,000 8/18 | 55億9387万 | 11億7081万 | +141.67% 7/4 | -41.55% 8/5 |
| 2018年 4月期 | 1,591 7/19 | 882 4/17 | 1,505,300 4/26 | 46億9917万 | 29億539万 | +30.75% 4/27 | -16.97% 2/14 |
| 2019年 4月期 | 2,099 2/14 | 808 10/30 | 969,100 7/19 | 69億1431万 | 26億6163万 | +28.23% 2/13 | -18.09% 3/13 |
| 2020年 4月期 | 6,250 2/12 2/10 | 1,050 6/18 | 5,158,700 12/10 | 234億5437万 | 34億6689万 | +104.38% 12/13 | -55.35% 3/13 |
| 2021年 4月期 | 3,575 6/22 | 1,996 3/25 | 954,600 6/19 | 134億8525万 | 75億6523万 | +20.68% 6/19 | -18.82% 7/31 |
| 2022年 4月期 | 2,428 7/6 | 1,150 3/9 | 800,200 1/4 | 92億284万 | 43億5896万 | +28.17% 1/4 | -20.59% 12/9 |
| 2023年 4月期 | 2,059 4/19 4/18 | 845 12/29 | 1,224,600 4/5 | 81億9790万 | 33億6436万 | +61.86% 4/18 | -23.78% 12/28 |
| 2024年 4月期 | 2,280 5/29 | 931 12/27 | 318,700 5/26 | 90億8306万 | 37億3033万 | +14.07% 2/27 | -17.49% 6/26 |
| 最新 | 840 2024/9/18 | 6,300 | 33億6571万 | +0.72% 834 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -92%（0.08倍）
- 2009/12/30 vs 2008/12/30
- 130%（2.3倍）
- 2010/12/30 vs 2009/12/30
- 75%（1.75倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 147%（2.47倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 163%（2.63倍）
- 2017/12/29 vs 2016/12/30
- -19%（0.81倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 222%（3.22倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/09/18 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
64円（2009/02/17） - 1213%（13.13倍）
840円（9/18）