株価チャート
株価
9/18
- 前日 (9/17)
- 967
- 始値
- 974
- 高値
- 980
- 安値
- 962
- 終値 +0.1%
- 968
- 出来高 -20.49%
- 22,500
乖離率
- 株価（5日）
移動平均値 - +0.31%
965 - 株価（25日）
移動平均値 - -2.52%
993 - 出来高（5日）
移動平均値 - -22.52%
29,040
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 | 974 | 980 | 962 | 968 | +0.1% | 22,500 | 144億7160万 | -2.52% | 13.14 | 0.52 |
| 09/17 | 970 | 976 | 947 | 967 | -0.31% | 28,300 | 144億5665万 | -2.62% | 13.12 | 0.52 |
| 09/13 | 970 | 978 | 965 | 970 | +0.1% | 19,800 | 145億150万 | -2.12% | 13.16 | 0.53 |
| 09/12 | 965 | 987 | 958 | 969 | +1.89% | 28,400 | 144億8655万 | -2.02% | 13.15 | 0.53 |
| 09/11 | 966 | 978 | 943 | 951 | -1.55% | 46,200 | 142億1745万 | -3.65% | 12.91 | 0.52 |
| 09/10 | 983 | 990 | 966 | 966 | -0.41% | 31,000 | 144億4170万 | -2.03% | 13.11 | 0.52 |
| 09/09 | 947 | 979 | 944 | 970 | -1.12% | 37,000 | 145億150万 | -1.12% | 13.16 | 0.53 |
| 09/06 | 988 | 996 | 971 | 981 | -0.71% | 38,200 | 146億6595万 | 0% | 13.31 | 0.53 |
| 09/05 | 971 | 1,003 | 970 | 988 | +1.65% | 48,500 | 147億7060万 | +0.51% | 13.41 | 0.54 |
| 09/04 | 996 | 1,002 | 972 | 972 | -4.71% | 111,600 | 145億3140万 | -1.52% | 13.19 | 0.53 |
| 09/03 | 1,020 | 1,027 | 1,017 | 1,020 | +0.1% | 33,200 | 152億4900万 | +3.03% | 13.84 | 0.55 |
| 09/02 | 1,041 | 1,041 | 1,015 | 1,019 | -0.59% | 27,900 | 152億3405万 | +2.93% | 13.83 | 0.55 |
| 08/30 | 1,015 | 1,034 | 1,015 | 1,025 | +0.99% | 35,400 | 153億2375万 | +3.64% | 13.91 | 0.56 |
| 08/29 | 1,005 | 1,015 | 997 | 1,015 | +1.4% | 34,400 | 151億7425万 | +2.73% | 13.77 | 0.55 |
| 08/28 | 1,010 | 1,014 | 996 | 1,001 | -1.28% | 29,400 | 149億6495万 | +1.42% | 13.58 | 0.54 |
| 08/27 | 1,002 | 1,015 | 1,002 | 1,014 | +1.2% | 18,200 | 151億5930万 | +2.74% | 13.76 | 0.55 |
| 08/26 | 1,022 | 1,022 | 998 | 1,002 | -0.99% | 35,600 | 149億7990万 | +1.52% | 13.6 | 0.54 |
| 08/23 | 1,003 | 1,012 | 996 | 1,012 | +0.5% | 32,500 | 151億2940万 | +2.33% | 13.73 | 0.55 |
| 08/22 | 1,028 | 1,028 | 1,002 | 1,007 | -0.98% | 37,300 | 150億5465万 | +1.82% | 13.67 | 0.55 |
| 08/21 | 1,017 | 1,028 | 1,003 | 1,017 | -1.55% | 59,800 | 152億415万 | +2.62% | 13.8 | 0.55 |
| 08/20 | 1,015 | 1,037 | 1,009 | 1,033 | +4.13% | 76,300 | 154億4335万 | +4.03% | 14.02 | 0.56 |
| 08/19 | 1,004 | 1,013 | 984 | 992 | -1.88% | 69,800 | 148億3040万 | -0.2% | 13.46 | 0.54 |
| 08/16 | 1,005 | 1,011 | 997 | 1,011 | +2.74% | 48,000 | 151億1445万 | +1.4% | 13.72 | 0.55 |
| 08/15 | 971 | 992 | 971 | 984 | +1.03% | 30,700 | 147億1080万 | -1.5% | 13.35 | 0.53 |
| 08/14 | 970 | 977 | 957 | 974 | +1.35% | 47,400 | 145億6130万 | -2.89% | 13.22 | 0.53 |
| 08/13 | 942 | 962 | 934 | 961 | +3.67% | 55,000 | 143億6695万 | -4.57% | 13.04 | 0.52 |
| 08/09 | 935 | 942 | 911 | 927 | +0.76% | 55,800 | 138億5865万 | -8.4% | 12.58 | 0.5 |
| 08/08 | 913 | 940 | 911 | 920 | +0.44% | 67,600 | 137億5400万 | -9.63% | 12.49 | 0.5 |
| 08/07 | 900 | 948 | 900 | 916 | -0.65% | 158,600 | 136億9420万 | -10.63% | 12.43 | 0.5 |
| 08/06 | 920 | 944 | 893 | 922 | +9.63% | 139,300 | 137億8390万 | -10.57% | 12.51 | 0.5 |
| 08/05 | 931 | 937 | 839 | 841 | -13.83% | 343,200 | 125億7295万 | -18.9% | 11.41 | 0.46 |
| 08/02 | 990 | 997 | 972 | 976 | -5.06% | 195,100 | 145億9120万 | -6.78% | 13.25 | 0.53 |
| 08/01 | 1,072 | 1,073 | 1,026 | 1,028 | -4.28% | 169,400 | 153億6860万 | -2.28% | 13.95 | 0.56 |
| 07/31 | 1,053 | 1,075 | 1,051 | 1,074 | +0.75% | 79,600 | 160億5630万 | +1.9% | 14.58 | 0.58 |
| 07/30 | 1,066 | 1,093 | 1,055 | 1,066 | +5.96% | 321,300 | 159億3670万 | +1.04% | 14.47 | 0.58 |
| 07/29 | 1,002 | 1,016 | 995 | 1,006 | +1% | 127,300 | 150億3970万 | -4.73% | 13.65 | 0.55 |
| 07/26 | 1,002 | 1,010 | 996 | 996 | +0.1% | 86,200 | 148億9020万 | -5.95% | 13.52 | 0.54 |
| 07/25 | 995 | 1,007 | 982 | 995 | -0.7% | 211,100 | 148億7525万 | -6.31% | 13.5 | 0.54 |
| 07/24 | 1,012 | 1,022 | 1,001 | 1,002 | -0.89% | 124,500 | 149億7990万 | -5.83% | 13.6 | 0.54 |
| 07/23 | 1,018 | 1,030 | 1,011 | 1,011 | +0.5% | 115,700 | 151億1445万 | -5.25% | 13.72 | 0.55 |
| 07/22 | 1,036 | 1,039 | 1,006 | 1,006 | -2.9% | 218,600 | 150億3970万 | -5.81% | 13.65 | 0.55 |
| 07/19 | 1,030 | 1,037 | 1,023 | 1,036 | +0.97% | 89,200 | 154億8820万 | -3.27% | 14.06 | 0.56 |
| 07/18 | 1,043 | 1,044 | 1,026 | 1,026 | -2.75% | 165,400 | 153億3870万 | -4.29% | 13.92 | 0.56 |
| 07/17 | 1,069 | 1,071 | 1,047 | 1,055 | -0.47% | 120,900 | 157億7225万 | -1.77% | 14.32 | 0.57 |
| 07/16 | 1,076 | 1,076 | 1,057 | 1,060 | -1.21% | 81,300 | 158億4700万 | -1.4% | 14.39 | 0.57 |
| 07/12 | 1,055 | 1,078 | 1,055 | 1,073 | +0.66% | 53,200 | 160億4135万 | -0.28% | 14.56 | 0.58 |
| 07/11 | 1,064 | 1,073 | 1,057 | 1,066 | +0.57% | 53,400 | 159億3670万 | -0.84% | 14.47 | 0.58 |
| 07/10 | 1,066 | 1,072 | 1,056 | 1,060 | -1.12% | 77,700 | 158億4700万 | -1.3% | 14.39 | 0.57 |
| 07/09 | 1,072 | 1,085 | 1,062 | 1,072 | -0.74% | 79,700 | 160億2640万 | -0.19% | 14.55 | 0.58 |
| 07/08 | 1,081 | 1,085 | 1,074 | 1,080 | +0.56% | 34,600 | 161億4600万 | +0.56% | 14.66 | 0.59 |
| 07/05 | 1,094 | 1,094 | 1,072 | 1,074 | -1.92% | 51,000 | 160億5630万 | +0.09% | 14.58 | 0.58 |
| 07/04 | 1,078 | 1,095 | 1,075 | 1,095 | +1.58% | 74,700 | 163億7025万 | +2.15% | 14.86 | 0.59 |
| 07/03 | 1,081 | 1,083 | 1,071 | 1,078 | +0.09% | 69,200 | 161億1610万 | +0.75% | 14.63 | 0.58 |
| 07/02 | 1,077 | 1,081 | 1,061 | 1,077 | +0.28% | 60,300 | 161億115万 | +0.75% | 14.62 | 0.58 |
| 07/01 | 1,106 | 1,110 | 1,074 | 1,074 | -1.92% | 79,600 | 160億5630万 | +0.47% | 14.58 | 0.58 |
| 06/28 | 1,094 | 1,097 | 1,085 | 1,095 | +1.11% | 53,200 | 163億7025万 | +2.34% | 14.86 | 0.59 |
| 06/27 | 1,093 | 1,096 | 1,083 | 1,083 | -0.73% | 58,100 | 161億9085万 | +1.31% | 14.7 | 0.59 |
| 06/26 | 1,099 | 1,104 | 1,085 | 1,091 | -0.09% | 75,500 | 163億1045万 | +2.06% | 14.81 | 0.59 |
| 06/25 | 1,098 | 1,098 | 1,084 | 1,092 | +0.18% | 38,100 | 163億2540万 | +2.15% | 14.82 | 0.59 |
| 06/24 | 1,090 | 1,100 | 1,084 | 1,090 | +0.83% | 45,000 | 162億9550万 | +1.96% | 14.79 | 0.59 |
| 06/21 | 1,082 | 1,092 | 1,076 | 1,081 | +0.65% | 94,000 | 161億6095万 | +1.03% | 14.67 | 0.59 |
| 06/20 | 1,065 | 1,079 | 1,065 | 1,074 | +1.51% | 47,800 | 160億5630万 | +0.28% | 14.58 | 0.58 |
| 06/19 | 1,063 | 1,068 | 1,050 | 1,058 | -0.19% | 51,600 | 158億1710万 | -1.4% | 14.36 | 0.57 |
| 06/18 | 1,055 | 1,062 | 1,046 | 1,060 | +0.76% | 43,700 | 158億4700万 | -1.67% | 14.39 | 0.57 |
| 06/17 | 1,070 | 1,070 | 1,044 | 1,052 | -1.68% | 77,300 | 157億2740万 | -2.86% | 14.28 | 0.57 |
| 06/14 | 1,050 | 1,071 | 1,050 | 1,070 | +1.61% | 55,500 | 159億9650万 | -1.65% | 14.52 | 0.58 |
| 06/13 | 1,091 | 1,096 | 1,053 | 1,053 | -2.68% | 85,700 | 157億4235万 | -3.66% | 14.29 | 0.57 |
| 06/12 | 1,095 | 1,095 | 1,080 | 1,082 | -1.37% | 56,600 | 161億7590万 | -1.55% | 14.68 | 0.59 |
| 06/11 | 1,091 | 1,109 | 1,090 | 1,097 | +1.57% | 91,900 | 164億15万 | -1.79% | 14.89 | 0.59 |
| 06/10 | 1,048 | 1,080 | 1,048 | 1,080 | +3.05% | 90,400 | 161億4600万 | -4.85% | 14.66 | 0.59 |
| 06/07 | 1,050 | 1,056 | 1,045 | 1,048 | +0.29% | 57,500 | 156億6760万 | -8.95% | 14.22 | 0.57 |
| 06/06 | 1,065 | 1,065 | 1,039 | 1,045 | -0.29% | 102,700 | 156億2275万 | -10.61% | 14.18 | 0.57 |
| 06/05 | 1,067 | 1,074 | 1,046 | 1,048 | -1.5% | 102,400 | 156億6760万 | -11.86% | 14.22 | 0.57 |
| 06/04 | 1,059 | 1,071 | 1,053 | 1,064 | +0.28% | 66,400 | 159億680万 | -11.92% | 14.44 | 0.58 |
| 06/03 | 1,068 | 1,069 | 1,054 | 1,061 | +0.95% | 68,100 | 158億6195万 | -13.53% | 14.4 | 0.58 |
| 05/31 | 1,043 | 1,053 | 1,037 | 1,051 | +0.86% | 58,200 | 157億1245万 | -15.72% | 14.26 | 0.57 |
| 05/30 | 1,044 | 1,045 | 1,026 | 1,042 | -1.04% | 128,100 | 155億7790万 | -17.69% | 14.14 | 0.56 |
| 05/29 | 1,098 | 1,098 | 1,053 | 1,053 | -3.66% | 165,800 | 157億4235万 | -18.05% | 14.29 | 0.57 |
| 05/28 | 1,089 | 1,103 | 1,088 | 1,093 | +0.37% | 93,100 | 163億4035万 | -16.18% | 14.83 | 0.59 |
| 05/27 | 1,079 | 1,091 | 1,074 | 1,089 | +1.21% | 68,700 | 162億8055万 | -17.75% | 14.78 | 0.59 |
| 05/24 | 1,070 | 1,092 | 1,065 | 1,076 | -0.09% | 114,300 | 160億8620万 | -19.94% | 14.6 | 0.58 |
| 05/23 | 1,090 | 1,093 | 1,076 | 1,077 | -0.65% | 63,400 | 161億115万 | -21.16% | 14.62 | 0.58 |
| 05/22 | 1,094 | 1,094 | 1,072 | 1,084 | -1.28% | 154,900 | 162億580万 | -21.96% | 14.71 | 0.59 |
| 05/21 | 1,105 | 1,114 | 1,097 | 1,098 | -1.17% | 114,900 | 164億1510万 | -22.29% | 14.9 | 0.6 |
| 05/20 | 1,102 | 1,132 | 1,102 | 1,111 | +0.91% | 98,600 | 166億945万 | -22.74% | 15.08 | 0.6 |
| 05/17 | 1,112 | 1,125 | 1,099 | 1,101 | -2.57% | 238,000 | 164億5995万 | -24.64% | 14.94 | 0.6 |
| 05/16 | 1,172 | 1,178 | 1,126 | 1,130 | -4.32% | 267,200 | 168億9350万 | -23.85% | 15.34 | 0.61 |
| 05/15 | 1,198 | 1,207 | 1,172 | 1,181 | -1.01% | 179,200 | 176億5595万 | -21.53% | 16.03 | 0.64 |
| 05/14 | 1,175 | 1,202 | 1,158 | 1,193 | +1.53% | 199,300 | 178億3535万 | -21.77% | 16.19 | 0.65 |
| 05/13 | 1,191 | 1,191 | 1,153 | 1,175 | -1.01% | 297,300 | 175億6625万 | -23.95% | 15.95 | 0.64 |
| 05/10 | 1,200 | 1,228 | 1,180 | 1,187 | -2.22% | 417,500 | 177億4565万 | -24.25% | 16.11 | 0.64 |
| 05/09 | 1,199 | 1,238 | 1,152 | 1,214 | -21.12% | 1,087,400 | 181億4930万 | -23.7% | 16.48 | 0.66 |
| 05/08 | 1,540 | 1,610 | 1,516 | 1,539 | +0.85% | 511,100 | 230億805万 | -4.59% | 20.89 | 0.83 |
| 05/07 | 1,510 | 1,537 | 1,506 | 1,526 | +2.55% | 146,300 | 228億1370万 | -5.98% | 20.71 | 0.83 |
| 05/02 | 1,505 | 1,508 | 1,485 | 1,488 | -1.39% | 172,200 | 222億4560万 | -8.88% | 20.19 | 0.81 |
| 05/01 | 1,516 | 1,540 | 1,505 | 1,509 | -2.14% | 115,300 | 225億5955万 | -8.27% | 20.48 | 0.82 |
| 04/30 | 1,544 | 1,557 | 1,538 | 1,542 | +1.05% | 89,300 | 230億5290万 | -6.94% | 20.93 | 0.84 |
| 04/26 | 1,533 | 1,546 | 1,506 | 1,526 | -0.33% | 94,400 | 228億1370万 | -8.46% | 20.71 | 0.83 |
| 04/25 | 1,550 | 1,568 | 1,531 | 1,531 | -2.23% | 94,900 | 228億8845万 | -8.76% | 20.78 | 0.83 |
| 04/24 | 1,532 | 1,572 | 1,528 | 1,566 | +3.5% | 102,600 | 234億1170万 | -7.39% | 21.25 | 0.85 |
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 | 1,300 8/13 8/10 | 790 12/7 | 116,000 8/9 | - | - | +14.99% 1/7 | -22.31% 11/22 |
| 2009年 3月期 | 1,330 7/2 | 346 3/23 | 107,000 3/27 | - | - | +24.94% 1/9 | -35.02% 10/10 |
| 2010年 3月期 | 720 6/9 6/8 | 221 11/19 | 161,000 5/28 | - | - | +51.68% 6/8 | -29.16% 11/18 |
| 2011年 3月期 | 715 2/7 | 337 10/21 | 116,000 3/15 | 90億4475万 | 42億6305万 | +29.65% 11/10 | -35.81% 3/15 |
| 2012年 3月期 | 720 4/4 | 312 11/24 | 173,000 5/11 | 91億800万 | 39億4680万 | +16.38% 12/14 | -22.1% 10/6 |
| 2013年 3月期 | 624 3/12 | 300 11/12 | 205,000 5/11 | 78億9360万 | 37億9500万 | +24.44% 2/8 | -27.01% 5/18 |
| 2014年 3月期 | 709 5/22 | 436 6/7 | 570,000 8/2 | 89億6885万 | 55億1540万 | +16.07% 1/20 | -27.2% 6/7 |
| 2015年 3月期 | 716 3/5 | 448 11/6 | 3,995,600 3/5 | 107億420万 | 66億9760万 | +23.85% 3/4 | -18.5% 5/19 |
| 2016年 3月期 | 1,101 6/15 | 519 2/12 | 863,000 4/2 | 164億5995万 | 77億5905万 | +26.06% 5/12 | -20.67% 2/12 |
| 2017年 3月期 | 567 4/1 | 445 9/29 | 150,700 1/27 | 84億7665万 | 66億5275万 | +8.59% 7/22 | -6.42% 6/16 |
| 2018年 3月期 | 1,949 2/2 | 476 4/13 | 7,143,500 10/31 | 291億3755万 | 71億1620万 | +33.55% 9/28 | -15.02% 2/14 |
| 2019年 3月期 | 1,650 4/2 | 720 12/25 | 1,134,400 7/30 | 246億6750万 | 107億6400万 | +22.4% 8/2 | -24.17% 12/25 |
| 2020年 3月期 | 994 4/5 | 423 3/17 | 584,000 1/9 | 148億6030万 | 63億2385万 | +15.49% 1/9 | -34.87% 3/13 |
| 2021年 3月期 | 976 1/14 | 422 4/6 | 766,100 11/26 | 145億9120万 | 63億890万 | +33.38% 12/3 | -8.3% 3/8 |
| 2022年 3月期 | 1,222 6/28 | 687 3/9 | 1,159,900 6/24 | 182億6890万 | 102億7065万 | +22.51% 6/28 | -15.88% 8/20 |
| 2023年 3月期 | 1,109 11/28 | 726 5/10 | 599,200 11/25 | 165億7955万 | 108億5370万 | +21.32% 6/6 | -9.58% 10/13 |
| 2024年 3月期 | 1,939 3/8 | 886 4/26 | 2,556,200 1/31 | 289億8805万 | 132億4570万 | +27.14% 1/31 | -11.03% 4/23 |
| 最新 | 968 2024/9/18 | 22,500 | 144億7160万 | -2.52% 993 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/26
- -44%（0.56倍）
- 1999/12/30 vs 1998/12/28
- 8%（1.08倍）
- 2000/12/28 vs 1999/12/30
- 90%（1.9倍）
- 2001/12/28 vs 2000/12/28
- -42%（0.58倍）
- 2002/12/26 vs 2001/12/28
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/26
- -7%（0.93倍）
- 2004/12/28 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/28
- -24%（0.76倍）
- 2006/12/28 vs 2005/12/30
- 119%（2.19倍）
- 2007/12/28 vs 2006/12/28
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -45%（0.55倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 215%（3.15倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/09/18 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
221円（2009/11/19） - 338%（4.38倍）
968円（9/18）