株価チャート
株価
9/19
- 前日 (9/18)
- 1,470
- 始値
- 1,490
- 高値
- 1,490
- 安値
- 1,469
- 終値 +0.48%
- 1,477
- 出来高 -7.35%
- 90,700
乖離率
- 株価（5日）
移動平均値 - +0.14%
1,475 - 株価（25日）
移動平均値 - +1.23%
1,459 - 出来高（5日）
移動平均値 - -41.69%
155,540
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,490 | 1,490 | 1,469 | 1,477 | +0.48% | 90,700 | 1503億2123万 | +1.23% | 11.43 | 1.83 |
| 09/18 | 1,490 | 1,493 | 1,461 | 1,470 | -1.14% | 97,900 | 1496億880万 | +1.17% | 11.37 | 1.82 |
| 09/17 | 1,470 | 1,488 | 1,455 | 1,487 | +1.16% | 103,600 | 1513億3897万 | +2.69% | 11.5 | 1.85 |
| 09/13 | 1,483 | 1,485 | 1,458 | 1,470 | +0.07% | 217,900 | 1496億880万 | +2.01% | 11.37 | 1.82 |
| 09/12 | 1,508 | 1,508 | 1,450 | 1,469 | -0.61% | 267,600 | 1495億703万 | +2.37% | 11.37 | 1.82 |
| 09/11 | 1,525 | 1,559 | 1,476 | 1,478 | -2.64% | 397,200 | 1504億2300万 | +3.5% | 11.44 | 1.83 |
| 09/10 | 1,462 | 1,520 | 1,445 | 1,518 | +3.48% | 199,100 | 1544億9399万 | +6.9% | 11.74 | 1.88 |
| 09/09 | 1,410 | 1,469 | 1,407 | 1,467 | -1.68% | 222,500 | 1493億348万 | +4.49% | 11.35 | 1.82 |
| 09/06 | 1,540 | 1,540 | 1,481 | 1,492 | -2.29% | 165,600 | 1518億4785万 | +6.88% | 11.54 | 1.85 |
| 09/05 | 1,520 | 1,540 | 1,503 | 1,527 | -1.23% | 222,400 | 1554億996万 | +9.94% | 11.81 | 1.9 |
| 09/04 | 1,545 | 1,572 | 1,533 | 1,546 | -0.9% | 256,300 | 1573億4368万 | +11.79% | 11.96 | 1.92 |
| 09/03 | 1,542 | 1,563 | 1,531 | 1,560 | +1.76% | 165,200 | 1587億6853万 | +13.29% | 12.07 | 1.94 |
| 09/02 | 1,530 | 1,556 | 1,521 | 1,533 | +0.79% | 209,800 | 1560億2061万 | +11.82% | 11.86 | 1.9 |
| 08/30 | 1,504 | 1,529 | 1,501 | 1,521 | +1.33% | 174,500 | 1547億9931万 | +11.35% | 11.77 | 1.89 |
| 08/29 | 1,490 | 1,540 | 1,477 | 1,501 | +0.74% | 279,500 | 1527億6382万 | +10.21% | 11.61 | 1.86 |
| 08/28 | 1,478 | 1,515 | 1,473 | 1,490 | +0.68% | 289,900 | 1516億4430万 | +9.56% | 11.53 | 1.85 |
| 08/27 | 1,413 | 1,480 | 1,397 | 1,480 | +5.94% | 232,100 | 1506億2655万 | +8.98% | 11.45 | 1.84 |
| 08/26 | 1,405 | 1,406 | 1,390 | 1,397 | -0.5% | 60,900 | 1421億7925万 | +2.95% | 10.81 | 1.73 |
| 08/23 | 1,417 | 1,428 | 1,402 | 1,404 | +0.43% | 124,000 | 1428億9167万 | +3.16% | 10.86 | 1.74 |
| 08/22 | 1,381 | 1,406 | 1,368 | 1,398 | +2.12% | 97,400 | 1422億8103万 | +2.49% | 10.82 | 1.74 |
| 08/21 | 1,360 | 1,380 | 1,356 | 1,369 | -0.15% | 62,700 | 1393億2956万 | +0.07% | 10.59 | 1.7 |
| 08/20 | 1,386 | 1,387 | 1,370 | 1,371 | -0.29% | 47,900 | 1395億3311万 | -0.29% | 10.61 | 1.7 |
| 08/19 | 1,354 | 1,385 | 1,348 | 1,375 | +0.73% | 186,600 | 1399億4021万 | -0.51% | 10.64 | 1.71 |
| 08/16 | 1,340 | 1,367 | 1,330 | 1,365 | +3.41% | 198,100 | 1389億2246万 | -1.66% | 10.56 | 1.69 |
| 08/15 | 1,325 | 1,347 | 1,310 | 1,320 | -0.68% | 154,600 | 1343億4260万 | -5.24% | 10.21 | 1.64 |
| 08/14 | 1,340 | 1,342 | 1,319 | 1,329 | -0.75% | 108,800 | 1352億5857万 | -5% | 10.28 | 1.65 |
| 08/13 | 1,328 | 1,340 | 1,317 | 1,339 | +2.53% | 167,300 | 1362億7632万 | -4.77% | 10.36 | 1.66 |
| 08/09 | 1,343 | 1,353 | 1,291 | 1,306 | -0.91% | 179,700 | 1329億1775万 | -7.51% | 10.1 | 1.62 |
| 08/08 | 1,280 | 1,344 | 1,271 | 1,318 | +2.57% | 253,500 | 1341億3905万 | -7.25% | 10.2 | 1.64 |
| 08/07 | 1,269 | 1,336 | 1,255 | 1,285 | -1% | 283,000 | 1307億8048万 | -10.08% | 9.94 | 1.59 |
| 08/06 | 1,376 | 1,381 | 1,234 | 1,298 | +17.36% | 581,900 | 1321億356万 | -9.86% | 10.04 | 1.61 |
| 08/05 | 1,197 | 1,226 | 1,089 | 1,106 | -12.57% | 505,200 | 1125億6281万 | -23.67% | 8.56 | 1.37 |
| 08/02 | 1,282 | 1,304 | 1,259 | 1,265 | -5.17% | 362,300 | 1287億4499万 | -13.65% | 9.79 | 1.57 |
| 08/01 | 1,375 | 1,375 | 1,323 | 1,334 | -2.56% | 220,300 | 1357億6744万 | -9.56% | 10.32 | 1.66 |
| 07/31 | 1,363 | 1,378 | 1,359 | 1,369 | -1.51% | 238,700 | 1393億2956万 | -7.75% | 10.59 | 1.7 |
| 07/30 | 1,417 | 1,419 | 1,376 | 1,390 | -1.7% | 154,200 | 1414億6683万 | -6.71% | 10.75 | 1.73 |
| 07/29 | 1,426 | 1,433 | 1,411 | 1,414 | +1.29% | 93,400 | 1439億942万 | -5.35% | 10.94 | 1.75 |
| 07/26 | 1,408 | 1,425 | 1,396 | 1,396 | -1.9% | 107,900 | 1420億7748万 | -6.87% | 10.8 | 1.73 |
| 07/25 | 1,442 | 1,464 | 1,423 | 1,423 | -2.73% | 126,000 | 1448億2539万 | -5.45% | 11.01 | 1.77 |
| 07/24 | 1,461 | 1,474 | 1,450 | 1,463 | +1.04% | 141,900 | 1488億9638万 | -2.79% | 11.32 | 1.82 |
| 07/23 | 1,455 | 1,473 | 1,448 | 1,448 | -0.14% | 58,000 | 1473億6976万 | -3.66% | 11.2 | 1.8 |
| 07/22 | 1,481 | 1,481 | 1,448 | 1,450 | -2.03% | 124,200 | 1475億7331万 | -3.4% | 11.22 | 1.8 |
| 07/19 | 1,488 | 1,505 | 1,478 | 1,480 | -0.8% | 99,200 | 1506億2655万 | -1.33% | 11.45 | 1.84 |
| 07/18 | 1,496 | 1,514 | 1,485 | 1,492 | -0.86% | 126,500 | 1518億4785万 | -0.33% | 11.54 | 1.85 |
| 07/17 | 1,525 | 1,527 | 1,501 | 1,505 | -1.95% | 116,000 | 1531億7092万 | +0.67% | 11.64 | 1.87 |
| 07/16 | 1,543 | 1,554 | 1,525 | 1,535 | -0.45% | 123,400 | 1562億2416万 | +2.88% | 11.88 | 1.91 |
| 07/12 | 1,516 | 1,550 | 1,514 | 1,542 | +1.51% | 240,000 | 1569億3658万 | +3.56% | 11.93 | 1.91 |
| 07/11 | 1,489 | 1,529 | 1,481 | 1,519 | +2.08% | 160,800 | 1545億9576万 | +2.29% | 11.75 | 1.89 |
| 07/10 | 1,491 | 1,501 | 1,474 | 1,488 | 0% | 137,300 | 1514億4075万 | +0.47% | 11.51 | 1.85 |
| 07/09 | 1,503 | 1,515 | 1,488 | 1,488 | -0.73% | 139,000 | 1514億4075万 | +0.68% | 11.51 | 1.85 |
| 07/08 | 1,499 | 1,513 | 1,489 | 1,499 | +0.33% | 92,500 | 1525億6027万 | +1.7% | 11.6 | 1.86 |
| 07/05 | 1,522 | 1,522 | 1,488 | 1,494 | -1.84% | 109,200 | 1520億5140万 | +1.63% | 11.56 | 1.85 |
| 07/04 | 1,537 | 1,537 | 1,514 | 1,522 | -0.39% | 96,400 | 1549億109万 | +3.89% | 11.78 | 1.89 |
| 07/03 | 1,540 | 1,567 | 1,527 | 1,528 | -1.67% | 136,700 | 1555億1174万 | +4.8% | 11.82 | 1.9 |
| 07/02 | 1,530 | 1,560 | 1,530 | 1,554 | +2.44% | 177,400 | 1581億5788万 | +7.17% | 12.02 | 1.93 |
| 07/01 | 1,525 | 1,530 | 1,507 | 1,517 | +0.4% | 111,600 | 1543億9221万 | +5.13% | 11.74 | 1.88 |
| 06/28 | 1,526 | 1,530 | 1,505 | 1,511 | -0.98% | 208,000 | 1537億8157万 | +5.08% | 11.69 | 1.88 |
| 06/27 | 1,531 | 1,536 | 1,503 | 1,526 | -1.29% | 126,000 | 1553億819万 | +6.56% | 11.81 | 1.89 |
| 06/26 | 1,541 | 1,572 | 1,530 | 1,546 | +1.05% | 263,100 | 1573億4368万 | +8.49% | 11.96 | 1.92 |
| 06/25 | 1,476 | 1,537 | 1,468 | 1,530 | +3.03% | 253,300 | 1557億1529万 | +7.97% | 11.84 | 1.9 |
| 06/24 | 1,550 | 1,551 | 1,472 | 1,485 | -3.19% | 266,100 | 1511億3542万 | +5.47% | 11.49 | 1.84 |
| 06/21 | 1,555 | 1,559 | 1,487 | 1,534 | -1.29% | 447,500 | 1561億2238万 | +9.57% | 11.87 | 1.9 |
| 06/20 | 1,460 | 1,581 | 1,460 | 1,554 | +10.6% | 876,600 | 1581億5788万 | +11.8% | 12.02 | 1.93 |
| 06/19 | 1,419 | 1,422 | 1,400 | 1,405 | -1.06% | 63,100 | 1429億9345万 | +1.74% | 10.87 | 1.74 |
| 06/18 | 1,417 | 1,426 | 1,401 | 1,420 | +1.28% | 119,100 | 1445億2007万 | +3.12% | 10.99 | 1.76 |
| 06/17 | 1,413 | 1,413 | 1,393 | 1,402 | -0.99% | 109,900 | 1426億8812万 | +2.34% | 10.85 | 1.74 |
| 06/14 | 1,415 | 1,420 | 1,396 | 1,416 | -0.49% | 113,500 | 1441億1297万 | +3.66% | 10.96 | 1.76 |
| 06/13 | 1,453 | 1,453 | 1,416 | 1,423 | -1.04% | 107,700 | 1448億2539万 | +4.56% | 11.01 | 1.77 |
| 06/12 | 1,437 | 1,453 | 1,423 | 1,438 | +0.14% | 139,800 | 1463億5201万 | +5.97% | 11.13 | 1.78 |
| 06/11 | 1,438 | 1,442 | 1,427 | 1,436 | -0.55% | 128,200 | 1461億4846万 | +6.13% | 11.11 | 1.78 |
| 06/10 | 1,450 | 1,460 | 1,434 | 1,444 | -0.55% | 140,900 | 1469億6266万 | +7.04% | 11.17 | 1.79 |
| 06/07 | 1,429 | 1,455 | 1,428 | 1,452 | +2.54% | 228,900 | 1477億7686万 | +7.96% | 11.23 | 1.8 |
| 06/06 | 1,416 | 1,437 | 1,410 | 1,416 | +0.93% | 145,000 | 1441億1297万 | +5.67% | 10.96 | 1.76 |
| 06/05 | 1,409 | 1,418 | 1,397 | 1,403 | -0.07% | 88,000 | 1427億8990万 | +4.78% | 10.85 | 1.74 |
| 06/04 | 1,384 | 1,422 | 1,380 | 1,404 | +1.23% | 175,200 | 1428億9167万 | +5.01% | 10.86 | 1.74 |
| 06/03 | 1,380 | 1,388 | 1,370 | 1,387 | +0.95% | 127,900 | 1411億6150万 | +3.9% | 10.73 | 1.72 |
| 05/31 | 1,347 | 1,375 | 1,340 | 1,374 | +2.46% | 184,500 | 1398億3843万 | +2.92% | 10.63 | 1.71 |
| 05/30 | 1,320 | 1,349 | 1,311 | 1,341 | +0.52% | 123,800 | 1364億7987万 | +0.52% | 10.38 | 1.66 |
| 05/29 | 1,352 | 1,371 | 1,330 | 1,334 | -2.27% | 101,100 | 1357億6744万 | -0.07% | 10.32 | 1.66 |
| 05/28 | 1,395 | 1,395 | 1,361 | 1,365 | -2.15% | 120,400 | 1389億2246万 | +2.17% | 10.56 | 1.69 |
| 05/27 | 1,358 | 1,398 | 1,358 | 1,395 | +2.65% | 190,100 | 1419億7570万 | +4.42% | 10.79 | 1.73 |
| 05/24 | 1,351 | 1,374 | 1,333 | 1,359 | -0.59% | 131,500 | 1383億1181万 | +1.8% | 10.51 | 1.69 |
| 05/23 | 1,347 | 1,370 | 1,339 | 1,367 | +2.17% | 180,700 | 1391億2601万 | +2.32% | 10.58 | 1.7 |
| 05/22 | 1,325 | 1,349 | 1,309 | 1,338 | +2.22% | 173,200 | 1361億7454万 | 0% | 10.35 | 1.66 |
| 05/21 | 1,301 | 1,326 | 1,298 | 1,309 | +1.47% | 148,300 | 1332億2308万 | -2.53% | 10.13 | 1.62 |
| 05/20 | 1,289 | 1,301 | 1,283 | 1,290 | +0.08% | 124,600 | 1312億8936万 | -4.23% | 9.98 | 1.6 |
| 05/17 | 1,311 | 1,315 | 1,282 | 1,289 | -2.64% | 137,700 | 1311億8758万 | -4.59% | 9.97 | 1.6 |
| 05/16 | 1,290 | 1,334 | 1,289 | 1,324 | +2.24% | 172,700 | 1347億4970万 | -2.36% | 10.24 | 1.64 |
| 05/15 | 1,350 | 1,352 | 1,265 | 1,295 | +2.78% | 528,000 | 1317億9823万 | -4.57% | 10.02 | 1.61 |
| 05/14 | 1,268 | 1,281 | 1,244 | 1,260 | -2.17% | 475,200 | 1282億3612万 | -7.28% | 9.75 | 1.56 |
| 05/13 | 1,284 | 1,288 | 1,269 | 1,288 | +0.47% | 278,000 | 1310億8581万 | -5.43% | 9.97 | 1.6 |
| 05/10 | 1,335 | 1,335 | 1,278 | 1,282 | -4.11% | 259,800 | 1304億7516万 | -6.01% | 9.92 | 1.59 |
| 05/09 | 1,340 | 1,346 | 1,331 | 1,337 | +0.45% | 103,500 | 1360億7277万 | -2.12% | 10.34 | 1.66 |
| 05/08 | 1,345 | 1,345 | 1,326 | 1,331 | -1.04% | 90,000 | 1354億6212万 | -2.49% | 10.3 | 1.65 |
| 05/07 | 1,338 | 1,351 | 1,327 | 1,345 | +1.2% | 120,200 | 1368億8697万 | -1.61% | 10.41 | 1.67 |
| 05/02 | 1,339 | 1,339 | 1,323 | 1,329 | -0.82% | 109,200 | 1352億5857万 | -2.71% | 10.28 | 1.65 |
| 05/01 | 1,362 | 1,366 | 1,340 | 1,340 | -2.97% | 130,200 | 1363億7809万 | -2.12% | 10.37 | 1.66 |
| 04/30 | 1,372 | 1,390 | 1,367 | 1,381 | +1.32% | 143,600 | 1405億5086万 | +0.73% | 10.68 | 1.71 |
| 04/26 | 1,363 | 1,369 | 1,348 | 1,363 | +0.07% | 133,900 | 1387億1891万 | -0.73% | 10.55 | 1.69 |
| 04/25 | 1,366 | 1,373 | 1,361 | 1,362 | -0.66% | 89,400 | 1386億1714万 | -0.87% | 10.54 | 1.69 |
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 | 318 63,600 7/18 | 135 27,000 3/17 | 1,910,400 9,552 3/19 | - | - | +31.9% 10/26 | -32.03% 3/14 |
| 2009年 3月期 | 200 40,000 4/7 | 14 2,910 2/24 2,810 2/9 他2件 | 4,692,600 23,463 8/27 | - | - | +45.47% 3/17 | -41.37% 8/22 |
| 2010年 3月期 | 75 14,980 6/10 | 22 4,350 4/9 | 4,681,600 23,408 6/2 | - | - | +87.73% 6/3 | -32.05% 7/13 |
| 2011年 3月期 | 149 29,700 2/14 | 33 6,700 9/28 6,660 9/8 | 12,786,400 63,932 1/13 | 146億4316万 | 32億8361万 | +73.24% 1/13 | -41.39% 3/17 |
| 2012年 3月期 | 94 18,780 5/12 | 56 113 11/22 11,260 9/26 他2件 | 5,393,600 26,968 5/27 | 92億5921万 | 55億2200万 | +23.26% 10/31 | -27.35% 5/25 |
| 2013年 3月期 | 108 216 1/31 | 49 99 7/26 98 7/25 | 2,894,400 1,447,200 1/31 | 106億4957万 | 48億3175万 | +29.75% 8/9 | -20.45% 6/4 |
| 2014年 3月期 | 198 395 12/16 | 68 136 6/7 | 26,227,600 13,113,800 12/16 | 194億7492万 | 67億528万 | +56.65% 10/16 | -13.54% 6/7 |
| 2015年 3月期 | 393 786 12/9 | 112 224 5/12 224 5/9 | 72,750,600 36,375,300 12/5 | 399億7776万 | 113億9315万 | +98.7% 12/8 | -15.14% 1/13 |
| 2016年 3月期 | 312 624 6/5 | 152 304 8/25 | 5,872,000 2,936,000 6/3 | 317億3807万 | 154億6213万 | +23.29% 6/4 | -26.61% 8/25 |
| 2017年 3月期 | 670 1,340 3/31 | 189 378 4/6 | 4,376,800 2,188,400 8/5 | 681億5548万 | 192億2594万 | +25.97% 8/17 | -11.34% 6/24 |
| 2018年 3月期 | 755 1,509 2/20 | 492 983 11/16 | 4,095,600 2,047,800 2/2 | 767億6373万 | 500億579万 | +15.42% 2/13 | -9.38% 11/15 |
| 2019年 3月期 | 1,047 9/3 | 579 12/25 | 2,594,800 1,297,400 5/10 | 1065億3654万 | 589億1562万 | +29.49% 5/15 | -17.37% 12/25 |
| 2020年 3月期 | 873 1/14 | 486 3/13 | 2,076,800 2/6 | 888億4931万 | 494億6250万 | +18.1% 4/14 | -26.39% 3/13 |
| 2021年 3月期 | 1,129 1/6 | 546 4/3 | 4,266,700 8/6 | 1149億363万 | 555億6898万 | +18.71% 5/15 | -8.7% 11/17 |
| 2022年 3月期 | 1,381 7/15 | 887 3/9 | 1,622,000 11/8 | 1405億5086万 | 902億7415万 | +13.64% 7/6 | -19.44% 11/8 |
| 2023年 3月期 | 1,060 11/9 | 745 4/25 | 890,700 11/7 | 1078億8118万 | 758億2215万 | +10.63% 11/9 | -8.34% 10/13 |
| 2024年 3月期 | 1,480 2/6 | 917 4/27 | 1,481,200 2/6 | 1506億2655万 | 933億2739万 | +17.57% 2/6 | -5.49% 12/8 |
| 最新 | 1,477 2024/9/19 | 90,700 | 1503億2123万 | +1.23% 1,459 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -95%（0.05倍）
- 2009/12/30 vs 2008/12/30
- 206%（3.06倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 100%（2倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 188%（2.88倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/09/19 vs 2023/12/29
- 35%（1.35倍）
- 過去安値
15円（2009/02/24） - 10051%（101.51倍）
1,477円（9/19）