株価チャート
株価
9/18
- 前日 (9/17)
- 1,700
- 始値
- 1,695
- 高値
- 1,695
- 安値
- 1,673
- 終値 -1.59%
- 1,673
- 出来高 -72.73%
- 300
乖離率
- 株価（5日）
移動平均値 - -1.06%
1,691 - 株価（25日）
移動平均値 - -2.51%
1,716 - 出来高（5日）
移動平均値 - -60.53%
760
2024/04/16～2024/09/18
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 | 1,695 | 1,695 | 1,673 | 1,673 | -1.59% | 300 | 23億3125万 | -2.51% | 10.17 | 0.65 |
| 09/17 | 1,700 | 1,700 | 1,700 | 1,700 | +0.53% | 1,100 | 23億6888万 | -1.05% | 10.34 | 0.66 |
| 09/13 | 1,691 | 1,691 | 1,691 | 1,691 | 0% | 100 | 23億5633万 | -1.63% | 10.28 | 0.66 |
| 09/12 | 1,700 | 1,700 | 1,691 | 1,691 | -0.53% | 200 | 23億5633万 | -1.46% | 10.28 | 0.66 |
| 09/11 | 1,700 | 1,708 | 1,662 | 1,700 | -2.3% | 2,100 | 23億6888万 | -1.11% | 10.34 | 0.66 |
| 09/09 | 1,720 | 1,740 | 1,700 | 1,740 | -0.11% | 400 | 24億2461万 | +0.75% | 10.58 | 0.68 |
| 09/05 | 1,765 | 1,765 | 1,742 | 1,742 | +0.99% | 200 | 24億2740万 | +0.4% | 10.59 | 0.68 |
| 09/04 | 1,725 | 1,726 | 1,725 | 1,725 | -0.35% | 800 | 24億371万 | -0.98% | 10.49 | 0.67 |
| 09/03 | 1,766 | 1,766 | 1,731 | 1,731 | +0.29% | 700 | 24億1207万 | -1.03% | 10.53 | 0.67 |
| 09/02 | 1,726 | 1,726 | 1,726 | 1,726 | -0.52% | 400 | 24億511万 | -1.76% | 10.5 | 0.67 |
| 08/29 | 1,735 | 1,735 | 1,735 | 1,735 | -1.14% | 200 | 24億1765万 | -1.7% | 10.55 | 0.67 |
| 08/28 | 1,744 | 1,755 | 1,740 | 1,755 | +1.21% | 1,300 | 24億4552万 | -1.02% | 10.67 | 0.68 |
| 08/27 | 1,726 | 1,745 | 1,726 | 1,734 | +0.58% | 400 | 24億1625万 | -2.58% | 10.54 | 0.67 |
| 08/26 | 1,725 | 1,726 | 1,724 | 1,724 | +0.29% | 600 | 24億232万 | -3.58% | 10.48 | 0.67 |
| 08/23 | 1,710 | 1,736 | 1,710 | 1,719 | +0.35% | 3,600 | 23億9535万 | -4.34% | 10.45 | 0.67 |
| 08/22 | 1,711 | 1,713 | 1,711 | 1,713 | +0.29% | 200 | 23億8699万 | -5.04% | 10.42 | 0.67 |
| 08/21 | 1,719 | 1,719 | 1,708 | 1,708 | -1.21% | 300 | 23億8002万 | -5.74% | 10.39 | 0.66 |
| 08/20 | 1,719 | 1,729 | 1,719 | 1,729 | +0.58% | 300 | 24億929万 | -4.95% | 10.51 | 0.67 |
| 08/19 | 1,698 | 1,719 | 1,698 | 1,719 | +1.24% | 200 | 23億9535万 | -5.86% | 10.45 | 0.67 |
| 08/16 | 1,698 | 1,701 | 1,698 | 1,698 | +0.35% | 300 | 23億6609万 | -7.42% | 10.33 | 0.66 |
| 08/15 | 1,692 | 1,692 | 1,692 | 1,692 | -0.41% | 100 | 23億5773万 | -8.19% | 10.29 | 0.66 |
| 08/14 | 1,699 | 1,699 | 1,697 | 1,699 | +1.68% | 1,300 | 23億6748万 | -8.21% | 10.33 | 0.66 |
| 08/13 | 1,741 | 1,741 | 1,671 | 1,671 | -1.76% | 800 | 23億2846万 | -10.11% | 10.16 | 0.65 |
| 08/09 | 1,735 | 1,763 | 1,701 | 1,701 | -4.17% | 1,600 | 23億7027万 | -8.99% | 10.34 | 0.66 |
| 08/08 | 1,796 | 1,796 | 1,775 | 1,775 | +2.01% | 600 | 24億7338万 | -5.43% | 10.79 | 0.69 |
| 08/07 | 1,699 | 1,785 | 1,699 | 1,740 | +1.75% | 1,100 | 24億2461万 | -7.59% | 10.58 | 0.68 |
| 08/06 | 1,630 | 1,710 | 1,630 | 1,710 | +4.91% | 700 | 23億8281万 | -9.48% | 10.4 | 0.66 |
| 08/05 | 1,650 | 1,700 | 1,630 | 1,630 | -6.86% | 4,200 | 22億7133万 | -13.98% | 9.91 | 0.63 |
| 08/02 | 1,857 | 1,857 | 1,750 | 1,750 | -8.66% | 3,000 | 24億3855万 | -8.14% | 10.64 | 0.68 |
| 07/31 | 1,900 | 1,916 | 1,895 | 1,916 | -0.31% | 1,600 | 26億6986万 | +0.26% | 11.65 | 0.74 |
| 07/30 | 1,904 | 1,922 | 1,903 | 1,922 | -0.26% | 400 | 26億7822万 | +0.68% | 11.69 | 0.75 |
| 07/29 | 1,913 | 1,931 | 1,913 | 1,927 | +1.26% | 1,200 | 26億8519万 | +1.21% | 11.72 | 0.75 |
| 07/26 | 1,902 | 1,929 | 1,900 | 1,903 | -1.65% | 1,800 | 26億5175万 | +0.26% | 11.57 | 0.74 |
| 07/25 | 1,937 | 1,937 | 1,931 | 1,935 | +0.16% | 1,400 | 26億9634万 | +2.27% | 11.77 | 0.75 |
| 07/24 | 1,921 | 1,932 | 1,900 | 1,932 | +0.05% | 1,200 | 26億9216万 | +2.44% | 11.75 | 0.75 |
| 07/23 | 1,933 | 1,933 | 1,931 | 1,931 | -0.1% | 700 | 26億9076万 | +2.77% | 11.74 | 0.75 |
| 07/22 | 1,930 | 1,938 | 1,929 | 1,933 | +0.16% | 1,600 | 26億9355万 | +3.26% | 11.75 | 0.75 |
| 07/19 | 1,930 | 1,930 | 1,930 | 1,930 | -0.41% | 400 | 26億8937万 | +3.54% | 11.74 | 0.75 |
| 07/18 | 1,906 | 1,938 | 1,906 | 1,938 | +2% | 900 | 27億52万 | +4.42% | 11.78 | 0.75 |
| 07/17 | 1,902 | 1,905 | 1,900 | 1,900 | 0% | 400 | 26億4757万 | +2.76% | 11.55 | 0.74 |
| 07/16 | 1,885 | 1,930 | 1,885 | 1,900 | -0.05% | 1,000 | 26億4757万 | +3.04% | 11.55 | 0.74 |
| 07/12 | 1,905 | 1,934 | 1,873 | 1,901 | -0.21% | 1,000 | 26億4896万 | +3.43% | 11.56 | 0.74 |
| 07/11 | 1,901 | 1,939 | 1,901 | 1,905 | -0.78% | 400 | 26億5453万 | +4.04% | 11.58 | 0.74 |
| 07/10 | 1,900 | 1,920 | 1,900 | 1,920 | +0.73% | 300 | 26億7544万 | +5.21% | 11.68 | 0.75 |
| 07/09 | 1,917 | 1,920 | 1,900 | 1,906 | -0.21% | 1,900 | 26億5593万 | +4.84% | 11.59 | 0.74 |
| 07/08 | 1,898 | 1,913 | 1,880 | 1,910 | +0.63% | 4,100 | 26億6150万 | +5.41% | 11.61 | 0.74 |
| 07/05 | 1,899 | 1,899 | 1,864 | 1,898 | -0.26% | 3,300 | 26億4478万 | +5.15% | 11.54 | 0.74 |
| 07/04 | 1,901 | 1,919 | 1,901 | 1,903 | -0.89% | 1,600 | 26億5175万 | +5.84% | 11.57 | 0.74 |
| 07/03 | 1,932 | 1,932 | 1,900 | 1,920 | +0.21% | 1,900 | 26億7544万 | +7.08% | 11.68 | 0.75 |
| 07/02 | 1,919 | 1,945 | 1,884 | 1,916 | +1% | 5,400 | 26億6986万 | +7.22% | 11.65 | 0.74 |
| 07/01 | 1,847 | 1,910 | 1,847 | 1,897 | +2.26% | 6,400 | 26億4339万 | +6.51% | 11.54 | 0.74 |
| 06/28 | 1,880 | 1,884 | 1,804 | 1,855 | -1.54% | 3,300 | 25億8486万 | +4.45% | 11.28 | 0.72 |
| 06/27 | 1,850 | 1,884 | 1,844 | 1,884 | 0% | 1,000 | 26億2527万 | +6.32% | 11.46 | 0.73 |
| 06/26 | 1,859 | 1,885 | 1,858 | 1,884 | +0.96% | 2,100 | 26億2527万 | +6.62% | 11.46 | 0.73 |
| 06/25 | 1,871 | 1,871 | 1,828 | 1,866 | +3.44% | 5,500 | 26億19万 | +5.9% | 11.35 | 0.72 |
| 06/24 | 1,778 | 1,804 | 1,778 | 1,804 | +1.92% | 3,200 | 25億1380万 | +2.56% | 10.97 | 0.7 |
| 06/21 | 1,770 | 1,770 | 1,770 | 1,770 | -0.23% | 200 | 24億6642万 | +0.68% | 10.76 | 0.69 |
| 06/20 | 1,770 | 1,788 | 1,760 | 1,774 | +0.4% | 1,900 | 24億7199万 | +0.85% | 10.79 | 0.69 |
| 06/19 | 1,764 | 1,767 | 1,764 | 1,767 | +0.91% | 300 | 24億6224万 | +0.45% | 10.75 | 0.69 |
| 06/18 | 1,788 | 1,790 | 1,744 | 1,751 | -0.51% | 1,400 | 24億3994万 | -0.45% | 10.65 | 0.68 |
| 06/17 | 1,749 | 1,760 | 1,736 | 1,760 | +1.27% | 900 | 24億5248万 | 0% | 10.7 | 0.68 |
| 06/14 | 1,736 | 1,738 | 1,736 | 1,738 | -0.34% | 700 | 24億2183万 | -1.31% | 10.57 | 0.67 |
| 06/13 | 1,775 | 1,778 | 1,744 | 1,744 | -0.8% | 500 | 24億3019万 | -1.08% | 10.61 | 0.68 |
| 06/12 | 1,758 | 1,758 | 1,758 | 1,758 | -0.11% | 100 | 24億4970万 | -0.4% | 10.69 | 0.68 |
| 06/11 | 1,753 | 1,760 | 1,723 | 1,760 | +0.69% | 1,900 | 24億5248万 | -0.4% | 10.7 | 0.68 |
| 06/10 | 1,742 | 1,750 | 1,742 | 1,748 | +0.34% | 1,200 | 24億3576万 | -1.13% | 10.63 | 0.68 |
| 06/06 | 1,742 | 1,742 | 1,742 | 1,742 | -0.46% | 100 | 24億2740万 | -1.58% | 10.59 | 0.68 |
| 06/05 | 1,749 | 1,750 | 1,749 | 1,750 | +0.23% | 600 | 24億3855万 | -1.24% | 10.64 | 0.68 |
| 06/04 | 1,750 | 1,750 | 1,712 | 1,746 | 0% | 2,600 | 24億3297万 | -1.52% | 10.62 | 0.68 |
| 06/03 | 1,731 | 1,756 | 1,731 | 1,746 | +0.4% | 1,000 | 24億3297万 | -1.63% | 10.62 | 0.68 |
| 05/31 | 1,725 | 1,739 | 1,712 | 1,739 | +0.87% | 1,200 | 24億2322万 | -2.08% | 10.57 | 0.68 |
| 05/30 | 1,768 | 1,768 | 1,686 | 1,724 | -2.71% | 3,100 | 24億232万 | -2.98% | 10.48 | 0.67 |
| 05/29 | 1,757 | 1,772 | 1,757 | 1,772 | -0.06% | 400 | 24億6920万 | -0.34% | 10.78 | 0.69 |
| 05/28 | 1,774 | 1,774 | 1,773 | 1,773 | -0.06% | 600 | 24億7060万 | -0.34% | 10.78 | 0.69 |
| 05/27 | 1,780 | 1,780 | 1,755 | 1,774 | +0.74% | 1,300 | 24億7199万 | -0.34% | 10.79 | 0.69 |
| 05/24 | 1,761 | 1,761 | 1,761 | 1,761 | 0% | 100 | 24億5388万 | -1.18% | 10.71 | 0.68 |
| 05/23 | 1,777 | 1,777 | 1,761 | 1,761 | -0.79% | 200 | 24億5388万 | -1.23% | 10.71 | 0.68 |
| 05/22 | 1,775 | 1,775 | 1,775 | 1,775 | +0.91% | 300 | 24億7338万 | -0.5% | 10.79 | 0.69 |
| 05/21 | 1,776 | 1,776 | 1,758 | 1,759 | -1.18% | 600 | 24億5109万 | -1.46% | 10.7 | 0.68 |
| 05/20 | 1,785 | 1,785 | 1,780 | 1,780 | -0.28% | 1,400 | 24億8035万 | -0.39% | 10.82 | 0.69 |
| 05/17 | 1,792 | 1,794 | 1,785 | 1,785 | -0.17% | 600 | 24億8732万 | -0.22% | 10.85 | 0.69 |
| 05/16 | 1,768 | 1,788 | 1,766 | 1,788 | +1.02% | 1,400 | 24億9150万 | -0.06% | 10.87 | 0.69 |
| 05/15 | 1,778 | 1,778 | 1,758 | 1,770 | -0.56% | 400 | 24億6642万 | -1.06% | 10.76 | 0.69 |
| 05/14 | 1,788 | 1,808 | 1,768 | 1,780 | +1.14% | 400 | 24億8035万 | -0.56% | 10.82 | 0.69 |
| 05/13 | 1,755 | 1,760 | 1,752 | 1,760 | -1.95% | 900 | 24億5248万 | -1.73% | 10.7 | 0.68 |
| 05/10 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 400 | 25億125万 | +0.22% | 10.92 | 0.7 |
| 05/09 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 400 | 25億125万 | +0.11% | 10.92 | 0.7 |
| 05/08 | 1,792 | 1,795 | 1,792 | 1,795 | +0.06% | 400 | 25億125万 | -0.06% | 10.92 | 0.7 |
| 05/07 | 1,775 | 1,794 | 1,774 | 1,794 | +0.39% | 500 | 24億9986万 | -0.28% | 10.91 | 0.7 |
| 05/02 | 1,795 | 1,795 | 1,787 | 1,787 | -0.45% | 200 | 24億9011万 | -0.61% | 10.87 | 0.69 |
| 04/30 | 1,795 | 1,795 | 1,795 | 1,795 | +0.56% | 400 | 25億125万 | -0.06% | 10.92 | 0.7 |
| 04/26 | 1,778 | 1,785 | 1,778 | 1,785 | -0.22% | 700 | 24億8732万 | -0.5% | 10.85 | 0.69 |
| 04/25 | 1,799 | 1,799 | 1,789 | 1,789 | -0.06% | 500 | 24億9289万 | -0.06% | 10.88 | 0.69 |
| 04/24 | 1,790 | 1,790 | 1,790 | 1,790 | +0.62% | 300 | 24億9429万 | +0.22% | 10.88 | 0.7 |
| 04/23 | 1,774 | 1,779 | 1,774 | 1,779 | +0.51% | 200 | 24億7896万 | -0.11% | 10.82 | 0.69 |
| 04/22 | 1,732 | 1,770 | 1,732 | 1,770 | +2.02% | 1,200 | 24億6642万 | -0.39% | 10.76 | 0.69 |
| 04/19 | 1,799 | 1,799 | 1,735 | 1,735 | -3.61% | 3,900 | 24億1765万 | -2.2% | 10.55 | 0.67 |
| 04/18 | 1,800 | 1,810 | 1,800 | 1,800 | 0% | 1,200 | 25億822万 | +1.58% | 10.95 | 0.7 |
| 04/17 | 1,814 | 1,816 | 1,800 | 1,800 | -0.61% | 1,200 | 25億822万 | +1.81% | 10.95 | 0.7 |
| 04/16 | 1,790 | 1,811 | 1,790 | 1,811 | +1.34% | 700 | 25億2355万 | +2.84% | 11.01 | 0.7 |
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 | 2,570 257 4/2 | 1,300 130 3/24 | 4,200 42,000 12/6 | - | - | +11.19% 2/19 | -24.16% 1/22 |
| 2009年 3月期 | 1,900 190 5/20 | 240 24 3/17 | 8,100 81,000 3/16 | - | - | +43.91% 4/10 | -36.65% 2/18 |
| 2010年 3月期 | 1,330 133 8/28 | 300 30 4/3 30 4/1 | 216,600 2,166,000 9/16 | - | - | +85.11% 6/2 | -24.99% 11/18 |
| 2011年 3月期 | 2,400 240 4/19 | 400 40 3/15 | 84,200 842,000 12/29 | 33億4430万 | 5億5738万 | +27.12% 4/21 | -43.33% 3/15 |
| 2012年 3月期 | 1,370 137 2/29 | 380 38 11/24 38 11/21 | 893,800 8,938,000 3/5 | 19億903万 | 5億2951万 | +94.83% 2/28 | -18.2% 8/9 |
| 2013年 3月期 | 1,030 103 4/16 | 450 45 9/27 | 695,700 6,957,000 4/16 | 14億3526万 | 6億2705万 | +18.88% 1/23 | -27.9% 5/15 |
| 2014年 3月期 | 4,920 492 7/11 | 620 62 4/2 | 696,300 6,963,000 7/11 | 68億5581万 | 8億6394万 | +155.95% 6/3 | -21.12% 12/20 |
| 2015年 3月期 | 2,670 267 2/5 | 1,190 119 5/21 | 184,000 1,840,000 7/7 | 37億2053万 | 16億5821万 | +40% 7/7 | -13.11% 5/21 |
| 2016年 3月期 | 2,430 243 5/11 | 980 98 2/12 | 196,100 1,961,000 5/18 | 33億8610万 | 13億6559万 | +37.95% 5/11 | -20.73% 8/25 |
| 2017年 3月期 | 2,100 210 5/13 | 1,080 108 6/24 | 84,100 841,000 5/9 | 29億2626万 | 15億493万 | +38.49% 5/12 | -20.54% 6/14 |
| 2018年 3月期 | 2,700 270 7/26 | 1,480 148 4/17 | 338,600 3,386,000 6/19 | 37億6233万 | 20億6231万 | +22.27% 7/25 | -9.54% 2/14 |
| 2019年 3月期 | 2,906 2/18 | 1,562 12/25 | 103,500 2/15 | 40億4939万 | 21億7658万 | +41.66% 2/18 | -20.3% 12/25 |
| 2020年 3月期 | 3,780 4/12 | 1,404 3/13 | 49,400 4/11 | 52億6727万 | 19億5641万 | +12.45% 10/23 | -32.36% 3/13 |
| 2021年 3月期 | 1,920 2/8 | 1,508 8/5 | 15,600 5/14 | 26億7544万 | 21億133万 | +15.57% 5/12 | -8.92% 7/6 |
| 2022年 3月期 | 1,890 11/11 | 1,510 11/5 | 59,000 11/11 | 26億3363万 | 21億412万 | +8.6% 2/10 | -5.6% 3/9 |
| 2023年 3月期 | 1,746 4/8 | 1,444 3/30 | 8,400 3/7 | 24億3297万 | 20億1215万 | +3.87% 8/31 | -7.64% 5/20 |
| 2024年 3月期 | 1,911 3/29 | 1,447 4/3 | 13,000 3/28 | 26億6290万 | 20億1633万 | +13.43% 3/28 | -4.23% 8/22 |
| 最新 | 1,673 2024/9/18 | 300 | 23億3125万 | -2.51% 1,716 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -76%（0.24倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- 64%（1.64倍）
- 2004/12/30 vs 2003/12/30
- -23%（0.77倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -54%（0.46倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 245%（3.45倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/09/18 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
240円（2009/03/17） - 597%（6.97倍）
1,673円（9/18）