株価チャート
株価
9/18
- 前日 (9/17)
- 449
- 始値
- 450
- 高値
- 474
- 安値
- 449
- 終値 +2.67%
- 461
- 出来高 +239.66%
- 19,700
乖離率
- 株価（5日）
移動平均値 - +1.77%
453 - 株価（25日）
移動平均値 - -0.22%
462 - 出来高（5日）
移動平均値 - +147.49%
7,960
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 | 450 | 474 | 449 | 461 | +2.67% | 19,700 | 50億2780万 | -0.22% | 37.75 | 0.61 |
| 09/17 | 456 | 460 | 447 | 449 | +0.9% | 5,800 | 48億9692万 | -2.6% | 36.77 | 0.59 |
| 09/13 | 453 | 455 | 445 | 445 | -2.2% | 8,100 | 48億5330万 | -3.47% | 36.44 | 0.59 |
| 09/12 | 457 | 457 | 451 | 455 | 0% | 2,100 | 49億6236万 | -1.3% | 37.26 | 0.6 |
| 09/11 | 458 | 458 | 450 | 455 | -0.66% | 4,100 | 49億6236万 | -1.09% | 37.26 | 0.6 |
| 09/10 | 444 | 459 | 444 | 458 | +3.15% | 20,900 | 49億9508万 | -0.22% | 37.5 | 0.6 |
| 09/09 | 451 | 453 | 442 | 444 | -1.55% | 22,000 | 48億4239万 | -2.84% | 36.36 | 0.59 |
| 09/06 | 464 | 464 | 450 | 451 | -2.8% | 14,500 | 49億1874万 | -1.74% | 36.93 | 0.6 |
| 09/05 | 464 | 469 | 464 | 464 | -0.43% | 10,500 | 50億6052万 | +0.65% | 38 | 0.61 |
| 09/04 | 469 | 470 | 460 | 466 | -0.64% | 8,100 | 50億8233万 | +0.87% | 38.16 | 0.62 |
| 09/03 | 472 | 472 | 466 | 469 | -0.64% | 6,300 | 51億1505万 | +1.3% | 38.4 | 0.62 |
| 09/02 | 470 | 472 | 468 | 472 | +0.85% | 1,600 | 51億4777万 | +1.72% | 38.65 | 0.62 |
| 08/30 | 470 | 472 | 467 | 468 | +0.21% | 4,100 | 51億414万 | +0.65% | 38.32 | 0.62 |
| 08/29 | 465 | 467 | 465 | 467 | 0% | 2,500 | 50億9324万 | +0.21% | 38.24 | 0.62 |
| 08/28 | 474 | 474 | 463 | 467 | +0.43% | 8,100 | 50億9324万 | 0% | 38.24 | 0.62 |
| 08/27 | 478 | 478 | 461 | 465 | -1.48% | 7,400 | 50億7142万 | -0.64% | 38.08 | 0.61 |
| 08/26 | 480 | 480 | 469 | 472 | -0.42% | 9,100 | 51億4777万 | +0.43% | 38.65 | 0.62 |
| 08/23 | 473 | 474 | 465 | 474 | +0.85% | 5,900 | 51億6958万 | +0.64% | 38.81 | 0.63 |
| 08/22 | 465 | 470 | 465 | 470 | +1.08% | 2,100 | 51億2596万 | -0.42% | 38.49 | 0.62 |
| 08/21 | 468 | 468 | 465 | 465 | -0.64% | 1,400 | 50億7142万 | -1.69% | 38.08 | 0.61 |
| 08/20 | 467 | 470 | 467 | 468 | +0.21% | 2,100 | 51億414万 | -1.27% | 38.32 | 0.62 |
| 08/19 | 463 | 468 | 460 | 467 | +0.86% | 4,100 | 50億9324万 | -1.89% | 38.24 | 0.62 |
| 08/16 | 459 | 463 | 456 | 463 | +1.76% | 3,200 | 50億4961万 | -3.14% | 37.91 | 0.61 |
| 08/15 | 456 | 460 | 455 | 455 | 0% | 3,500 | 49億6236万 | -5.01% | 37.26 | 0.6 |
| 08/14 | 457 | 457 | 451 | 455 | +1.11% | 4,600 | 49億6236万 | -5.41% | 37.26 | 0.6 |
| 08/13 | 450 | 450 | 446 | 450 | +2.74% | 4,200 | 49億783万 | -6.83% | 36.85 | 0.59 |
| 08/09 | 440 | 449 | 437 | 438 | +0.23% | 5,500 | 47億7695万 | -9.69% | 35.87 | 0.58 |
| 08/08 | 435 | 459 | 435 | 437 | +0.69% | 6,800 | 47億6605万 | -10.45% | 35.78 | 0.58 |
| 08/07 | 430 | 454 | 422 | 434 | -1.14% | 21,500 | 47億3333万 | -11.61% | 35.54 | 0.57 |
| 08/06 | 401 | 447 | 401 | 439 | +6.81% | 26,800 | 47億8786万 | -10.95% | 35.95 | 0.58 |
| 08/05 | 485 | 489 | 411 | 411 | -15.61% | 59,200 | 44億8248万 | -17.14% | 33.66 | 0.54 |
| 08/02 | 489 | 493 | 485 | 487 | -1.02% | 22,300 | 53億1136万 | -2.79% | 39.88 | 0.64 |
| 08/01 | 494 | 494 | 489 | 492 | -0.61% | 11,500 | 53億6589万 | -1.8% | 40.29 | 0.65 |
| 07/31 | 491 | 496 | 491 | 495 | +0.81% | 2,300 | 53億9861万 | -1.2% | 40.53 | 0.65 |
| 07/30 | 495 | 496 | 491 | 491 | -0.41% | 4,000 | 53億5499万 | -2% | 40.21 | 0.65 |
| 07/29 | 495 | 495 | 489 | 493 | +0.2% | 5,900 | 53億7680万 | -1.6% | 40.37 | 0.65 |
| 07/26 | 494 | 494 | 491 | 492 | -0.4% | 6,700 | 53億6589万 | -1.8% | 40.29 | 0.65 |
| 07/25 | 490 | 494 | 489 | 494 | -0.4% | 17,500 | 53億8771万 | -1.4% | 40.45 | 0.65 |
| 07/24 | 498 | 499 | 490 | 496 | -0.4% | 25,900 | 54億952万 | -1% | 40.62 | 0.65 |
| 07/23 | 500 | 500 | 496 | 498 | -0.8% | 9,500 | 54億3133万 | -0.4% | 40.78 | 0.66 |
| 07/22 | 500 | 503 | 499 | 502 | +0.6% | 3,600 | 54億7496万 | +0.4% | 41.11 | 0.66 |
| 07/19 | 499 | 501 | 499 | 499 | 0% | 5,600 | 54億4224万 | 0% | 40.86 | 0.66 |
| 07/18 | 501 | 503 | 499 | 499 | -0.4% | 7,500 | 54億4224万 | 0% | 40.86 | 0.66 |
| 07/17 | 500 | 503 | 500 | 501 | -0.2% | 4,400 | 54億6405万 | +0.4% | 41.02 | 0.66 |
| 07/16 | 501 | 510 | 498 | 502 | -2.52% | 82,000 | 54億7496万 | +0.8% | 41.11 | 0.66 |
| 07/12 | 504 | 515 | 503 | 515 | +2.39% | 48,600 | 56億1674万 | +3.41% | 42.17 | 0.68 |
| 07/11 | 502 | 506 | 500 | 503 | 0% | 13,800 | 54億8586万 | +1.21% | 41.19 | 0.66 |
| 07/10 | 505 | 505 | 500 | 503 | +0.2% | 6,800 | 54億8586万 | +1.41% | 41.19 | 0.66 |
| 07/09 | 506 | 506 | 501 | 502 | -0.59% | 7,300 | 54億7496万 | +1.21% | 41.11 | 0.66 |
| 07/08 | 502 | 506 | 502 | 505 | +0.6% | 7,000 | 55億768万 | +2.02% | 41.35 | 0.67 |
| 07/05 | 504 | 504 | 502 | 502 | -0.4% | 8,200 | 54億7496万 | +1.41% | 41.11 | 0.66 |
| 07/04 | 505 | 506 | 504 | 504 | -0.4% | 6,400 | 54億9677万 | +2.02% | 41.27 | 0.67 |
| 07/03 | 507 | 507 | 505 | 506 | +0.2% | 7,400 | 55億1858万 | +2.43% | 41.43 | 0.67 |
| 07/02 | 511 | 511 | 504 | 505 | -1.17% | 37,900 | 55億768万 | +2.43% | 41.35 | 0.67 |
| 07/01 | 523 | 523 | 506 | 511 | -3.22% | 48,200 | 55億7311万 | +3.86% | 41.84 | 0.67 |
| 06/28 | 499 | 530 | 499 | 528 | +6.67% | 111,800 | 57億5852万 | +7.32% | 43.24 | 0.7 |
| 06/27 | 495 | 498 | 495 | 495 | 0% | 9,900 | 53億9861万 | +1.02% | 40.53 | 0.65 |
| 06/26 | 493 | 496 | 491 | 495 | +0.41% | 18,100 | 53億9861万 | +1.02% | 40.53 | 0.65 |
| 06/25 | 493 | 495 | 492 | 493 | +0.61% | 19,100 | 53億7680万 | +0.61% | 40.37 | 0.65 |
| 06/24 | 492 | 492 | 489 | 490 | 0% | 6,800 | 53億4408万 | 0% | 40.12 | 0.65 |
| 06/21 | 489 | 491 | 489 | 490 | +0.41% | 19,500 | 53億4408万 | 0% | 40.12 | 0.65 |
| 06/20 | 488 | 489 | 488 | 488 | 0% | 9,000 | 53億2227万 | -0.41% | 39.96 | 0.64 |
| 06/19 | 487 | 488 | 486 | 488 | +0.21% | 5,600 | 53億2227万 | -0.41% | 39.96 | 0.64 |
| 06/18 | 486 | 487 | 486 | 487 | 0% | 3,800 | 53億1136万 | -0.61% | 39.88 | 0.64 |
| 06/17 | 490 | 490 | 487 | 487 | -0.2% | 6,900 | 53億1136万 | -0.81% | 39.88 | 0.64 |
| 06/14 | 487 | 488 | 487 | 488 | 0% | 6,100 | 53億2227万 | -0.61% | 39.96 | 0.64 |
| 06/13 | 489 | 490 | 488 | 488 | -0.2% | 5,700 | 53億2227万 | -0.61% | 39.96 | 0.64 |
| 06/12 | 490 | 490 | 489 | 489 | 0% | 4,300 | 53億3318万 | -0.41% | 40.04 | 0.65 |
| 06/11 | 489 | 490 | 488 | 489 | -0.2% | 23,100 | 53億3318万 | -0.41% | 40.04 | 0.65 |
| 06/10 | 491 | 491 | 490 | 490 | 0% | 3,200 | 53億4408万 | -0.41% | 40.12 | 0.65 |
| 06/07 | 490 | 491 | 490 | 490 | 0% | 5,300 | 53億4408万 | -0.41% | 40.12 | 0.65 |
| 06/06 | 492 | 492 | 489 | 490 | 0% | 10,700 | 53億4408万 | -0.41% | 40.12 | 0.65 |
| 06/05 | 490 | 492 | 490 | 490 | -0.2% | 5,500 | 53億4408万 | -0.41% | 40.12 | 0.65 |
| 06/04 | 491 | 492 | 490 | 491 | 0% | 6,600 | 53億5499万 | -0.2% | 40.21 | 0.65 |
| 06/03 | 492 | 492 | 490 | 491 | +0.2% | 5,400 | 53億5499万 | -0.2% | 40.21 | 0.65 |
| 05/31 | 490 | 492 | 490 | 490 | -0.2% | 7,500 | 53億4408万 | -0.41% | 40.12 | 0.65 |
| 05/30 | 491 | 492 | 490 | 491 | 0% | 4,700 | 53億5499万 | -0.2% | 40.21 | 0.65 |
| 05/29 | 493 | 493 | 491 | 491 | 0% | 4,000 | 53億5499万 | -0.41% | 40.21 | 0.65 |
| 05/28 | 493 | 493 | 491 | 491 | -0.2% | 6,500 | 53億5499万 | -0.41% | 40.21 | 0.65 |
| 05/27 | 492 | 493 | 491 | 492 | 0% | 5,000 | 53億6589万 | -0.2% | 40.29 | 0.65 |
| 05/24 | 493 | 493 | 491 | 492 | +0.2% | 5,200 | 53億6589万 | -0.2% | 40.29 | 0.65 |
| 05/23 | 492 | 492 | 490 | 491 | -0.2% | 15,000 | 53億5499万 | -0.41% | 40.21 | 0.65 |
| 05/22 | 492 | 493 | 491 | 492 | -0.2% | 9,100 | 53億6589万 | -0.4% | 40.29 | 0.65 |
| 05/21 | 492 | 493 | 491 | 493 | +0.2% | 4,900 | 53億7680万 | -0.2% | 40.37 | 0.65 |
| 05/20 | 493 | 494 | 491 | 492 | 0% | 6,600 | 53億6589万 | -0.4% | 40.29 | 0.65 |
| 05/17 | 493 | 493 | 491 | 492 | -0.2% | 9,900 | 53億6589万 | -0.4% | 40.29 | 0.65 |
| 05/16 | 494 | 494 | 492 | 493 | +0.2% | 7,100 | 53億7680万 | -0.4% | 40.37 | 0.65 |
| 05/15 | 494 | 494 | 492 | 492 | 0% | 10,800 | 53億6589万 | -0.61% | 40.29 | 0.65 |
| 05/14 | 494 | 494 | 492 | 492 | -0.2% | 13,800 | 53億6589万 | -0.61% | 40.29 | 0.65 |
| 05/13 | 492 | 494 | 492 | 493 | 0% | 5,900 | 53億7680万 | -0.4% | 40.37 | 0.65 |
| 05/10 | 493 | 494 | 492 | 493 | +0.2% | 12,300 | 53億7680万 | -0.6% | 40.37 | 0.65 |
| 05/09 | 494 | 494 | 492 | 492 | -0.2% | 3,500 | 53億6589万 | -0.81% | 40.29 | 0.65 |
| 05/08 | 493 | 494 | 492 | 493 | +0.2% | 4,000 | 53億7680万 | -0.6% | 40.37 | 0.65 |
| 05/07 | 494 | 494 | 492 | 492 | -0.2% | 5,000 | 53億6589万 | -1.01% | 40.29 | 0.65 |
| 05/02 | 492 | 494 | 492 | 493 | 0% | 6,500 | 53億7680万 | -0.8% | 40.37 | 0.65 |
| 05/01 | 493 | 494 | 492 | 493 | +0.2% | 2,400 | 53億7680万 | -0.8% | 40.37 | 0.65 |
| 04/30 | 492 | 495 | 492 | 492 | 0% | 11,400 | 53億6589万 | -1.01% | 40.29 | 0.65 |
| 04/26 | 495 | 501 | 491 | 492 | -0.61% | 63,400 | 53億6589万 | -1.2% | 40.29 | 0.65 |
| 04/25 | 497 | 497 | 494 | 495 | 0% | 3,500 | 53億9861万 | -0.6% | 40.53 | 0.65 |
| 04/24 | 495 | 496 | 493 | 495 | +0.2% | 6,900 | 53億9861万 | -0.6% | 40.53 | 0.65 |
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 | |
| 2009年 3月期 | 169 5/2 | 83 10/29 10/7 | 671,000 5/2 | - | - | +21.86% 4/27 | -22.36% 2/5 |
| 2010年 3月期 | 193 3/31 | 107 6/2 4/1 | 53,000 3/23 | 17億4279万 | - | +58.69% 4/26 | -8.46% 11/25 |
| 2011年 3月期 | 500 2/18 | 167 4/5 | 714,000 4/23 | 45億1500万 | 15億801万 | +58.67% 2/17 | -34.07% 3/15 |
| 2012年 3月期 | 575 8/1 | 320 4/8 | 459,000 12/8 | 51億9225万 | 28億8960万 | +24.45% 7/20 | -22.71% 9/26 |
| 2013年 3月期 | 457 4/23 | 155 11/13 | 224,000 4/27 | 41億2671万 | 13億9965万 | +22.44% 1/24 | -20.88% 11/13 |
| 2014年 2月期 | 247 1/15 | 182 6/7 | 188,000 4/25 | 22億3041万 | 16億4346万 | +14.01% 7/12 | -14.74% 6/7 |
| 2015年 2月期 | 465 8/28 | 211 4/11 4/9 | 1,054,000 8/29 | 41億9895万 | 19億533万 | +70.88% 8/28 | -16.94% 10/14 |
| 2016年 2月期 | 499 4/17 | 284 2/12 | 1,389,000 4/16 | 45億597万 | 25億6452万 | +39.54% 4/16 | -15.84% 2/12 |
| 2017年 2月期 | 823 12/21 | 304 4/8 | 326,300 1/13 | 74億3169万 | 27億4512万 | +31.72% 12/5 | -15.44% 1/17 |
| 2018年 2月期 | 950 8/18 | 498 4/17 | 713,700 7/14 | 85億7850万 | 44億9694万 | +45.39% 8/18 | -14.7% 4/17 |
| 2019年 2月期 | 845 4/12 | 357 12/26 | 70,600 4/12 | 76億3035万 | 32億2371万 | +12.08% 1/15 | -23.86% 12/25 |
| 2020年 2月期 | 641 4/15 | 409 2/28 | 346,400 4/15 | 57億8823万 | 36億9327万 | +10.01% 12/10 | -21.36% 3/13 |
| 2021年 2月期 | 2,399 6/22 | 335 3/13 | 21,110,100 11/12 | 216億6297万 | 30億2505万 | +196.2% 6/19 | -40.59% 7/17 |
| 2022年 2月期 | 1,625 3/1 | 614 1/31 1/28 他2件 | 2,287,700 3/1 | 175億9875万 | 66億5797万 | +7.02% 1/7 | -13.6% 1/27 |
| 2023年 2月期 | 695 9/15 3/1 | 508 12/29 | 253,900 9/15 | 75億6062万 | 55億2632万 | +8.53% 6/28 | -10.21% 12/28 |
| 2024年 2月期 | 550 4/12 | 491 12/27 | 108,300 4/12 | 59億8323万 | 53億5499万 | +3.97% 4/12 | -2.35% 5/30 |
| 最新 | 461 2024/9/18 | 19,700 | 50億2780万 | -0.22% 462 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/27 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/27
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 108%（2.08倍）
- 2011/12/30 vs 2010/12/30
- 42%（1.42倍）
- 2012/12/28 vs 2011/12/30
- -47%（0.53倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 84%（1.84倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 173%（2.73倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/09/18 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
83円（2008/10/29） - 455%（5.55倍）
461円（9/18）