株価チャート
株価
9/18
- 前日 (9/17)
- 1,753
- 始値
- 1,753
- 高値
- 1,753
- 安値
- 1,753
- 終値 ±0%
- 1,753
- 出来高 -92.86%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.23%
1,749 - 株価（25日）
移動平均値 - +0.92%
1,737 - 出来高（5日）
移動平均値 - -80.77%
520
2024/04/22～2024/09/18
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 | 1,753 | 1,753 | 1,753 | 1,753 | 0% | 100 | 25億7691万 | +0.92% | 7.61 | 0.37 |
| 09/17 | 1,763 | 1,763 | 1,741 | 1,753 | -0.57% | 1,400 | 25億7691万 | +1.39% | 7.61 | 0.37 |
| 09/13 | 1,763 | 1,763 | 1,763 | 1,763 | +0.23% | 100 | 25億9161万 | +2.56% | 7.66 | 0.38 |
| 09/12 | 1,759 | 1,759 | 1,759 | 1,759 | +2.33% | 500 | 25億8573万 | +2.87% | 7.64 | 0.38 |
| 09/11 | 1,730 | 1,730 | 1,719 | 1,719 | -2.88% | 500 | 25億2693万 | +1.18% | 7.46 | 0.37 |
| 09/10 | 1,750 | 1,770 | 1,750 | 1,770 | +1.14% | 300 | 26億190万 | +4.67% | 7.69 | 0.38 |
| 09/09 | 1,750 | 1,750 | 1,750 | 1,750 | -1.02% | 200 | 25億7250万 | +3.61% | 7.6 | 0.37 |
| 09/05 | 1,767 | 1,768 | 1,767 | 1,768 | +0.06% | 300 | 25億9896万 | +4.55% | 7.68 | 0.38 |
| 09/04 | 1,809 | 1,835 | 1,767 | 1,767 | -3.71% | 2,300 | 25億9749万 | +4.43% | 7.67 | 0.38 |
| 09/03 | 1,856 | 1,856 | 1,830 | 1,835 | +1.72% | 2,800 | 26億9745万 | +8.45% | 7.97 | 0.39 |
| 09/02 | 1,823 | 1,823 | 1,783 | 1,804 | +2.15% | 2,200 | 26億5188万 | +6.81% | 7.83 | 0.39 |
| 08/30 | 1,757 | 1,766 | 1,757 | 1,766 | +0.51% | 1,900 | 25億9602万 | +4.62% | 7.67 | 0.38 |
| 08/29 | 1,758 | 1,758 | 1,750 | 1,757 | +0.23% | 600 | 25億8279万 | +4.09% | 7.63 | 0.37 |
| 08/28 | 1,734 | 1,755 | 1,734 | 1,753 | +1.1% | 1,200 | 25億7691万 | +3.79% | 7.61 | 0.37 |
| 08/27 | 1,753 | 1,753 | 1,733 | 1,734 | -0.4% | 900 | 25億4898万 | +2.6% | 7.53 | 0.37 |
| 08/26 | 1,742 | 1,750 | 1,736 | 1,741 | 0% | 1,900 | 25億5927万 | +2.9% | 7.56 | 0.37 |
| 08/23 | 1,739 | 1,741 | 1,700 | 1,741 | +0.06% | 800 | 25億5927万 | +2.84% | 7.56 | 0.37 |
| 08/22 | 1,741 | 1,741 | 1,740 | 1,740 | 0% | 500 | 25億5780万 | +2.72% | 7.56 | 0.37 |
| 08/21 | 1,721 | 1,746 | 1,706 | 1,740 | +1.1% | 900 | 25億5780万 | +2.59% | 7.56 | 0.37 |
| 08/20 | 1,754 | 1,754 | 1,714 | 1,721 | +0.41% | 1,600 | 25億2987万 | +1.35% | 7.47 | 0.37 |
| 08/19 | 1,685 | 1,750 | 1,685 | 1,714 | +1.9% | 1,900 | 25億1958万 | +0.82% | 7.44 | 0.37 |
| 08/16 | 1,662 | 1,700 | 1,659 | 1,682 | +1.45% | 2,200 | 24億7254万 | -1.18% | 7.3 | 0.36 |
| 08/15 | 1,658 | 1,658 | 1,633 | 1,658 | +1.72% | 300 | 24億3726万 | -2.87% | 7.2 | 0.35 |
| 08/14 | 1,607 | 1,670 | 1,607 | 1,630 | +1.31% | 1,300 | 23億9610万 | -4.79% | 7.08 | 0.35 |
| 08/13 | 1,521 | 1,609 | 1,521 | 1,609 | +3.07% | 5,600 | 23億6523万 | -6.4% | 6.99 | 0.34 |
| 08/09 | 1,621 | 1,621 | 1,561 | 1,561 | +4% | 1,000 | 22億9467万 | -9.61% | 6.78 | 0.33 |
| 08/08 | 1,500 | 1,515 | 1,500 | 1,501 | -1.25% | 8,800 | 22億647万 | -13.59% | 6.52 | 0.32 |
| 08/07 | 1,462 | 1,561 | 1,462 | 1,520 | +1.27% | 1,400 | 22億3440万 | -13.09% | 6.6 | 0.32 |
| 08/06 | 1,590 | 1,620 | 1,499 | 1,501 | +0.07% | 5,900 | 22億647万 | -14.72% | 6.52 | 0.32 |
| 08/05 | 1,676 | 1,676 | 1,416 | 1,500 | -13.54% | 10,800 | 22億500万 | -15.35% | 6.51 | 0.32 |
| 08/02 | 1,771 | 1,771 | 1,733 | 1,735 | -3.4% | 5,200 | 25億5045万 | -2.75% | 7.53 | 0.37 |
| 08/01 | 1,797 | 1,798 | 1,795 | 1,796 | -0.22% | 1,200 | 26億4012万 | +0.56% | 7.8 | 0.38 |
| 07/31 | 1,834 | 1,842 | 1,800 | 1,800 | +2.62% | 10,100 | 26億4600万 | +0.78% | 7.82 | 0.38 |
| 07/30 | 1,770 | 1,798 | 1,753 | 1,754 | -0.96% | 5,300 | 25億7838万 | -1.74% | 7.62 | 0.37 |
| 07/29 | 1,770 | 1,771 | 1,764 | 1,771 | +0.06% | 800 | 26億337万 | -0.78% | 7.69 | 0.38 |
| 07/26 | 1,766 | 1,770 | 1,766 | 1,770 | +0.06% | 500 | 26億190万 | -0.84% | 7.69 | 0.38 |
| 07/25 | 1,750 | 1,769 | 1,721 | 1,769 | -0.34% | 4,100 | 26億43万 | -0.84% | 7.68 | 0.38 |
| 07/24 | 1,785 | 1,798 | 1,754 | 1,775 | -1.22% | 2,600 | 26億925万 | -0.34% | 7.71 | 0.38 |
| 07/23 | 1,772 | 1,797 | 1,764 | 1,797 | +1.41% | 2,000 | 26億4159万 | +1.18% | 7.8 | 0.38 |
| 07/22 | 1,774 | 1,774 | 1,771 | 1,772 | -0.11% | 1,500 | 26億484万 | 0% | 7.69 | 0.38 |
| 07/18 | 1,770 | 1,774 | 1,760 | 1,774 | +0.23% | 2,400 | 26億778万 | +0.28% | 7.7 | 0.38 |
| 07/17 | 1,769 | 1,789 | 1,768 | 1,770 | -1.23% | 3,900 | 26億190万 | +0.17% | 7.69 | 0.38 |
| 07/16 | 1,767 | 1,793 | 1,757 | 1,792 | +0.9% | 4,600 | 26億3424万 | +1.59% | 7.78 | 0.38 |
| 07/12 | 1,773 | 1,776 | 1,756 | 1,776 | +0.23% | 1,100 | 26億1072万 | +0.74% | 7.71 | 0.38 |
| 07/11 | 1,766 | 1,772 | 1,766 | 1,772 | +0.06% | 800 | 26億484万 | +0.51% | 7.69 | 0.38 |
| 07/10 | 1,795 | 1,795 | 1,771 | 1,771 | -1.34% | 1,400 | 26億337万 | +0.45% | 7.69 | 0.38 |
| 07/09 | 1,793 | 1,795 | 1,792 | 1,795 | +0.11% | 700 | 26億3865万 | +1.82% | 7.79 | 0.38 |
| 07/08 | 1,779 | 1,805 | 1,777 | 1,793 | +0.17% | 2,400 | 26億3571万 | +1.76% | 7.79 | 0.38 |
| 07/05 | 1,800 | 1,812 | 1,790 | 1,790 | -1.43% | 900 | 26億3130万 | +1.65% | 7.77 | 0.38 |
| 07/04 | 1,818 | 1,819 | 1,786 | 1,816 | -0.06% | 1,800 | 26億6952万 | +3.18% | 7.89 | 0.39 |
| 07/03 | 1,793 | 1,820 | 1,789 | 1,817 | +0.94% | 1,700 | 26億7099万 | +3.36% | 7.89 | 0.39 |
| 07/02 | 1,799 | 1,800 | 1,785 | 1,800 | +0.17% | 1,600 | 26億4600万 | +2.51% | 7.82 | 0.38 |
| 07/01 | 1,833 | 1,833 | 1,791 | 1,797 | -0.17% | 1,900 | 26億4159万 | +2.33% | 7.8 | 0.38 |
| 06/28 | 1,810 | 1,810 | 1,800 | 1,800 | +0.17% | 1,000 | 26億4600万 | +2.62% | 7.82 | 0.38 |
| 06/27 | 1,761 | 1,812 | 1,761 | 1,797 | +0.96% | 1,900 | 26億4159万 | +2.51% | 7.8 | 0.38 |
| 06/26 | 1,795 | 1,819 | 1,780 | 1,780 | -0.95% | 6,700 | 26億1660万 | +1.54% | 7.73 | 0.38 |
| 06/25 | 1,797 | 1,799 | 1,790 | 1,797 | +1.53% | 2,500 | 26億4159万 | +2.57% | 7.8 | 0.38 |
| 06/24 | 1,780 | 1,801 | 1,765 | 1,770 | -0.23% | 5,300 | 26億190万 | +1.03% | 7.69 | 0.38 |
| 06/21 | 1,761 | 1,774 | 1,761 | 1,774 | +0.62% | 700 | 26億778万 | +1.26% | 7.7 | 0.38 |
| 06/20 | 1,757 | 1,763 | 1,743 | 1,763 | +1.21% | 2,100 | 25億9161万 | +0.63% | 7.66 | 0.38 |
| 06/19 | 1,679 | 1,742 | 1,679 | 1,742 | +3.14% | 2,800 | 25億6074万 | -0.57% | 7.56 | 0.37 |
| 06/18 | 1,675 | 1,721 | 1,675 | 1,689 | +1.26% | 1,400 | 24億8283万 | -3.65% | 7.33 | 0.36 |
| 06/17 | 1,708 | 1,708 | 1,654 | 1,668 | -0.66% | 16,200 | 24億5196万 | -5.55% | 7.24 | 0.36 |
| 06/14 | 1,721 | 1,721 | 1,658 | 1,679 | -1.24% | 16,700 | 24億6813万 | -5.67% | 7.29 | 0.36 |
| 06/13 | 1,700 | 1,700 | 1,680 | 1,700 | -1.16% | 3,500 | 24億9900万 | -5.19% | 7.38 | 0.36 |
| 06/12 | 1,715 | 1,720 | 1,694 | 1,720 | +0.41% | 13,300 | 25億2840万 | -4.76% | 7.47 | 0.37 |
| 06/11 | 1,759 | 1,759 | 1,710 | 1,713 | -2.62% | 8,200 | 25億1811万 | -5.83% | 7.44 | 0.37 |
| 06/10 | 1,769 | 1,769 | 1,735 | 1,759 | -0.57% | 1,800 | 25億8573万 | -4.04% | 7.64 | 0.38 |
| 06/07 | 1,760 | 1,769 | 1,734 | 1,769 | -1.01% | 17,400 | 26億43万 | -4.02% | 7.68 | 0.38 |
| 06/06 | 1,780 | 1,787 | 1,780 | 1,787 | +1.77% | 700 | 26億2689万 | -3.61% | 7.76 | 0.38 |
| 06/05 | 1,769 | 1,769 | 1,756 | 1,756 | -1.35% | 1,000 | 25億8132万 | -5.84% | 7.62 | 0.37 |
| 06/04 | 1,765 | 1,780 | 1,765 | 1,780 | +0.85% | 1,100 | 26億1660万 | -5.12% | 7.73 | 0.38 |
| 06/03 | 1,764 | 1,765 | 1,764 | 1,765 | -0.45% | 700 | 25億9455万 | -6.02% | 7.66 | 0.38 |
| 05/31 | 1,749 | 1,773 | 1,749 | 1,773 | +1.03% | 1,000 | 26億631万 | -5.79% | 7.7 | 0.38 |
| 05/30 | 1,763 | 1,786 | 1,755 | 1,755 | -1.18% | 1,000 | 25億7985万 | -6.95% | 7.62 | 0.37 |
| 05/29 | 1,783 | 1,786 | 1,774 | 1,776 | -0.39% | 1,800 | 26億1072万 | -5.98% | 7.71 | 0.38 |
| 05/28 | 1,762 | 1,784 | 1,762 | 1,783 | +1.19% | 2,500 | 26億2101万 | -5.81% | 7.74 | 0.38 |
| 05/27 | 1,779 | 1,779 | 1,749 | 1,762 | -0.84% | 1,200 | 25億9014万 | -7.07% | 7.65 | 0.38 |
| 05/24 | 1,773 | 1,799 | 1,710 | 1,777 | +0.06% | 4,300 | 26億1219万 | -6.42% | 7.72 | 0.38 |
| 05/23 | 1,768 | 1,784 | 1,768 | 1,776 | -0.17% | 2,600 | 26億1072万 | -6.62% | 7.71 | 0.38 |
| 05/22 | 1,782 | 1,782 | 1,762 | 1,779 | -0.22% | 1,100 | 26億1513万 | -6.61% | 7.72 | 0.38 |
| 05/21 | 1,773 | 1,783 | 1,758 | 1,783 | +0.11% | 8,000 | 26億2101万 | -6.55% | 7.74 | 0.38 |
| 05/20 | 1,774 | 1,799 | 1,769 | 1,781 | +0.23% | 7,300 | 26億1807万 | -6.8% | 7.73 | 0.38 |
| 05/17 | 1,760 | 1,777 | 1,757 | 1,777 | +1.31% | 3,500 | 26億1219万 | -7.16% | 7.72 | 0.38 |
| 05/16 | 1,755 | 1,803 | 1,754 | 1,754 | 0% | 3,500 | 25億7838万 | -8.5% | 7.62 | 0.37 |
| 05/15 | 1,773 | 1,799 | 1,705 | 1,754 | -13.21% | 19,900 | 25億7838万 | -8.74% | 7.62 | 0.37 |
| 05/14 | 2,017 | 2,050 | 2,017 | 2,021 | -0.2% | 8,000 | 29億7087万 | +4.88% | 8.78 | 0.43 |
| 05/13 | 2,038 | 2,049 | 1,990 | 2,025 | +0.75% | 13,700 | 29億7675万 | +5.41% | 8.79 | 0.43 |
| 05/10 | 2,025 | 2,025 | 2,008 | 2,010 | -0.74% | 5,800 | 29億5470万 | +4.96% | 8.73 | 0.43 |
| 05/09 | 2,030 | 2,040 | 2,020 | 2,025 | -0.93% | 8,900 | 29億7675万 | +6.08% | 8.79 | 0.43 |
| 05/08 | 2,018 | 2,053 | 2,016 | 2,044 | +0.1% | 2,800 | 30億468万 | +7.35% | 8.88 | 0.44 |
| 05/07 | 2,022 | 2,042 | 2,020 | 2,042 | +1.14% | 6,700 | 30億174万 | +7.64% | 8.87 | 0.44 |
| 05/02 | 2,051 | 2,051 | 2,018 | 2,019 | -1.7% | 2,900 | 29億6793万 | +6.77% | 8.77 | 0.43 |
| 05/01 | 2,029 | 2,070 | 2,029 | 2,054 | -0.53% | 6,500 | 30億1938万 | +8.97% | 8.92 | 0.44 |
| 04/30 | 2,021 | 2,067 | 1,982 | 2,065 | +2.18% | 16,400 | 30億3555万 | +9.96% | 8.97 | 0.44 |
| 04/26 | 2,151 | 2,156 | 2,000 | 2,021 | +9.78% | 91,000 | 29億7087万 | +8.07% | 8.78 | 0.43 |
| 04/25 | 1,855 | 1,855 | 1,820 | 1,841 | -0.91% | 3,000 | 27億627万 | -1.18% | 7.99 | 0.39 |
| 04/24 | 1,858 | 1,859 | 1,855 | 1,858 | +0.11% | 1,000 | 27億3126万 | -0.32% | 8.07 | 0.4 |
| 04/23 | 1,850 | 1,859 | 1,833 | 1,856 | +0.32% | 1,800 | 27億2832万 | -0.43% | 8.06 | 0.4 |
| 04/22 | 1,857 | 1,861 | 1,835 | 1,850 | -0.43% | 4,200 | 27億1950万 | -0.8% | 8.03 | 0.39 |
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 | 2,450 245 7/2 | 970 97 1/22 | 3,600 36,000 1/24 | - | - | +10.78% 4/24 | -26.16% 1/22 |
| 2009年 3月期 | 1,380 138 6/10 | 650 65 2/25 65 12/24 | 6,200 62,000 4/24 | - | - | +45.7% 4/15 | -23.28% 10/8 |
| 2010年 3月期 | 2,050 205 9/9 | 680 68 4/2 68 4/1 | 32,400 324,000 9/9 | - | - | +69.84% 4/22 | -20.96% 12/14 |
| 2011年 3月期 | 2,730 273 4/23 | 1,200 120 3/16 | 91,800 918,000 4/22 | 40億1310万 | 17億6400万 | +28.61% 5/14 | -40.46% 3/15 |
| 2012年 3月期 | 2,250 225 3/26 | 1,110 111 1/11 | 77,100 771,000 1/24 | 33億750万 | 16億3170万 | +41.67% 1/23 | -13.16% 5/24 |
| 2013年 3月期 | 2,160 216 4/26 | 1,240 124 10/15 | 26,800 268,000 4/26 | 31億7520万 | 18億2280万 | +13.53% 3/21 | -15.58% 10/15 |
| 2014年 3月期 | 2,570 257 1/16 | 1,680 168 4/2 | 23,200 232,000 5/13 | 37億7790万 | 24億6960万 | +14.37% 1/15 | -14.45% 6/7 |
| 2015年 3月期 | 4,200 420 1/8 | 1,780 178 5/21 178 5/20 | 36,800 368,000 10/23 | 61億7400万 | 26億1660万 | +23.66% 10/31 | -17.56% 2/6 |
| 2016年 3月期 | 5,300 530 2/4 | 2,900 290 4/23 | 129,500 1,295,000 5/15 | 77億9100万 | 42億6300万 | +22.13% 5/15 | -19.37% 8/25 |
| 2017年 3月期 | 4,270 427 4/22 | 2,700 270 11/9 | 80,900 809,000 4/21 | 62億7690万 | 39億6900万 | +12.17% 5/12 | -11.35% 6/24 |
| 2018年 3月期 | 4,100 410 1/24 | 2,700 270 4/24 | 36,700 367,000 10/5 | 60億2700万 | 39億6900万 | +19.64% 10/5 | -11.16% 2/13 |
| 2019年 3月期 | 3,510 351 7/27 | 1,908 3/26 3/25 | 40,800 10/4 | 51億5970万 | 28億476万 | +7.98% 9/3 | -19.72% 2/12 |
| 2020年 3月期 | 4,970 12/17 | 1,717 3/13 | 174,100 12/17 | 73億590万 | 25億2399万 | +74.09% 12/16 | -33.58% 3/13 |
| 2021年 3月期 | 3,980 5/14 | 2,440 4/6 | 47,500 4/24 | 58億5060万 | 35億8680万 | +25.97% 5/12 | -16.69% 8/3 |
| 2022年 3月期 | 2,750 4/2 | 2,020 11/22 | 12,100 11/30 | 40億4250万 | 29億6940万 | +11.17% 11/30 | -10.79% 11/11 |
| 2023年 3月期 | 2,698 10/18 | 2,214 12/26 | 9,100 6/9 | 39億6606万 | 32億5458万 | +6.97% 6/30 | -7.51% 11/21 |
| 2024年 3月期 | 2,600 4/4 | 1,740 10/20 | 47,300 2/22 | 38億2200万 | 25億5780万 | +9.95% 4/30 | -8.92% 6/26 |
| 最新 | 1,753 2024/9/18 | 100 | 25億7691万 | +0.92% 1,737 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -56%（0.44倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/29 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/29
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 230%（3.3倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/28 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/27 vs 2006/12/28
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/27
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 77%（1.77倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/09/18 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
650円（2009/02/25） - 170%（2.7倍）
1,753円（9/18）