株価チャート
株価
9/18
- 前日 (9/17)
- 588
- 始値
- 589
- 高値
- 590
- 安値
- 585
- 終値 ±0%
- 588
- 出来高 -31.25%
- 15,400
乖離率
- 株価（5日）
移動平均値 - +0.86%
583 - 株価（25日）
移動平均値 - -0.51%
591 - 出来高（5日）
移動平均値 - -53.19%
32,900
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 | 589 | 590 | 585 | 588 | 0% | 15,400 | 93億4420万 | -0.51% | 16.37 | 1.28 |
| 09/17 | 588 | 591 | 581 | 588 | +0.68% | 22,400 | 93億4420万 | -0.68% | 16.37 | 1.28 |
| 09/13 | 577 | 586 | 576 | 584 | +1.57% | 23,700 | 92億8063万 | -1.35% | 16.26 | 1.27 |
| 09/12 | 580 | 581 | 570 | 575 | -0.86% | 49,500 | 91億3761万 | -3.04% | 16.01 | 1.25 |
| 09/11 | 587 | 588 | 576 | 580 | -1.19% | 53,500 | 92億1707万 | -2.52% | 16.15 | 1.27 |
| 09/10 | 586 | 590 | 586 | 587 | -0.51% | 11,500 | 93億2831万 | -1.34% | 16.34 | 1.28 |
| 09/09 | 589 | 591 | 583 | 590 | +0.51% | 23,300 | 93億7598万 | -0.67% | 16.43 | 1.29 |
| 09/06 | 596 | 598 | 585 | 587 | -1.51% | 52,800 | 93億2831万 | -1.01% | 16.34 | 1.28 |
| 09/05 | 595 | 598 | 592 | 596 | +0.17% | 16,100 | 94億7133万 | +0.34% | 16.6 | 1.3 |
| 09/04 | 595 | 599 | 592 | 595 | -0.17% | 32,100 | 94億5544万 | 0% | 16.57 | 1.3 |
| 09/03 | 594 | 602 | 593 | 596 | +0.34% | 46,600 | 94億7133万 | +0.17% | 16.6 | 1.3 |
| 09/02 | 594 | 596 | 590 | 594 | +0.51% | 22,700 | 94億3955万 | -0.34% | 16.54 | 1.3 |
| 08/30 | 587 | 591 | 585 | 591 | +1.03% | 26,700 | 93億9187万 | -1.01% | 16.46 | 1.29 |
| 08/29 | 590 | 590 | 583 | 585 | -0.85% | 32,500 | 92億9652万 | -2.17% | 16.29 | 1.28 |
| 08/28 | 590 | 594 | 585 | 590 | -0.51% | 23,900 | 93億7598万 | -1.83% | 16.43 | 1.29 |
| 08/27 | 595 | 595 | 589 | 593 | 0% | 19,600 | 94億2365万 | -1.66% | 16.51 | 1.29 |
| 08/26 | 593 | 594 | 588 | 593 | +0.51% | 19,700 | 94億2365万 | -1.98% | 16.51 | 1.29 |
| 08/23 | 594 | 594 | 586 | 590 | -0.17% | 18,400 | 93億7598万 | -2.96% | 16.43 | 1.29 |
| 08/22 | 590 | 593 | 586 | 591 | +0.34% | 14,700 | 93億9187万 | -3.43% | 16.46 | 1.29 |
| 08/21 | 592 | 593 | 588 | 589 | -0.51% | 11,900 | 93億6009万 | -4.23% | 16.4 | 1.29 |
| 08/20 | 588 | 596 | 588 | 592 | +0.34% | 25,500 | 94億776万 | -4.21% | 16.48 | 1.29 |
| 08/19 | 595 | 600 | 588 | 590 | -1.5% | 36,000 | 93億7598万 | -4.99% | 16.43 | 1.29 |
| 08/16 | 604 | 604 | 595 | 599 | -0.83% | 38,300 | 95億1900万 | -4.01% | 16.68 | 1.31 |
| 08/15 | 605 | 605 | 600 | 604 | -0.17% | 17,000 | 95億9846万 | -3.51% | 16.82 | 1.32 |
| 08/14 | 610 | 610 | 601 | 605 | 0% | 25,300 | 96億1435万 | -3.66% | 16.85 | 1.32 |
| 08/13 | 606 | 612 | 600 | 605 | 0% | 42,000 | 94億8531万 | -3.97% | 16.85 | 1.32 |
| 08/09 | 616 | 618 | 597 | 605 | -0.82% | 28,700 | 94億8531万 | -4.42% | 16.85 | 1.32 |
| 08/08 | 605 | 616 | 605 | 610 | 0% | 22,100 | 95億6370万 | -4.09% | 16.99 | 1.33 |
| 08/07 | 583 | 620 | 583 | 610 | +4.27% | 25,500 | 95億6370万 | -4.39% | 16.99 | 1.33 |
| 08/06 | 564 | 597 | 564 | 585 | +5.6% | 69,900 | 91億7174万 | -8.74% | 16.29 | 1.28 |
| 08/05 | 576 | 578 | 540 | 554 | -5.46% | 98,200 | 86億8572万 | -14.11% | 15.43 | 1.21 |
| 08/02 | 598 | 600 | 586 | 586 | -3.46% | 83,000 | 91億8742万 | -9.85% | 16.32 | 1.28 |
| 08/01 | 615 | 619 | 598 | 607 | -1.3% | 87,700 | 95億1666万 | -7.19% | 16.9 | 1.32 |
| 07/31 | 604 | 617 | 604 | 615 | +1.82% | 35,300 | 96億4209万 | -6.25% | 17.12 | 1.34 |
| 07/30 | 622 | 622 | 604 | 604 | -3.05% | 111,900 | 94億6963万 | -8.21% | 16.82 | 1.32 |
| 07/29 | 616 | 625 | 616 | 623 | +1.3% | 34,800 | 97億6751万 | -5.61% | 17.35 | 1.36 |
| 07/26 | 622 | 627 | 615 | 615 | -0.16% | 53,600 | 96億4209万 | -6.96% | 17.12 | 1.34 |
| 07/25 | 630 | 632 | 613 | 616 | -4.05% | 115,700 | 96億5777万 | -6.95% | 17.15 | 1.34 |
| 07/24 | 644 | 649 | 640 | 642 | -1.38% | 48,400 | 91億240万 | -3.31% | 17.88 | 1.4 |
| 07/23 | 655 | 659 | 644 | 651 | -0.61% | 43,800 | 92億3000万 | -1.96% | 18.13 | 1.42 |
| 07/22 | 665 | 666 | 655 | 655 | -1.95% | 22,700 | 92億8672万 | -1.36% | 18.24 | 1.43 |
| 07/19 | 670 | 670 | 653 | 668 | -0.3% | 42,900 | 94億7103万 | +0.6% | 18.6 | 1.46 |
| 07/18 | 660 | 671 | 658 | 670 | +0.3% | 40,500 | 94億9939万 | +1.06% | 18.66 | 1.46 |
| 07/17 | 675 | 675 | 668 | 668 | -0.45% | 17,000 | 94億7103万 | +0.91% | 18.6 | 1.46 |
| 07/16 | 662 | 675 | 658 | 671 | +1.82% | 45,000 | 95億1357万 | +1.51% | 18.68 | 1.46 |
| 07/12 | 660 | 670 | 658 | 659 | -0.9% | 17,400 | 93億4343万 | 0% | 18.35 | 1.44 |
| 07/11 | 652 | 665 | 647 | 665 | +3.1% | 17,300 | 94億2850万 | +1.53% | 18.52 | 1.45 |
| 07/10 | 655 | 655 | 636 | 645 | -2.57% | 85,000 | 91億4493万 | -0.92% | 17.96 | 1.41 |
| 07/09 | 672 | 672 | 662 | 662 | -0.6% | 32,100 | 93億8596万 | +2.16% | 18.43 | 1.44 |
| 07/08 | 676 | 676 | 666 | 666 | -0.75% | 22,500 | 94億4268万 | +3.26% | 18.54 | 1.45 |
| 07/05 | 676 | 679 | 671 | 671 | -0.74% | 16,800 | 95億1357万 | +4.68% | 18.68 | 1.46 |
| 07/04 | 675 | 680 | 671 | 676 | +0.45% | 22,800 | 95億8446万 | +6.12% | 18.82 | 1.48 |
| 07/03 | 666 | 686 | 666 | 673 | -0.44% | 35,800 | 95億4192万 | +6.32% | 18.74 | 1.47 |
| 07/02 | 689 | 700 | 666 | 676 | -1.6% | 119,900 | 95億8446万 | +7.64% | 18.82 | 1.48 |
| 07/01 | 687 | 690 | 677 | 687 | +0.29% | 36,000 | 97億4042万 | +10.1% | 19.13 | 1.5 |
| 06/28 | 678 | 692 | 670 | 685 | +2.54% | 51,300 | 97億1206万 | +10.66% | 19.07 | 1.33 |
| 06/27 | 670 | 675 | 668 | 668 | 0% | 29,400 | 94億7103万 | +8.62% | 18.6 | 1.29 |
| 06/26 | 665 | 669 | 662 | 668 | +0.91% | 31,100 | 94億7103万 | +9.33% | 18.6 | 1.29 |
| 06/25 | 656 | 664 | 656 | 662 | +0.91% | 27,400 | 93億8596万 | +9.06% | 18.43 | 1.28 |
| 06/24 | 647 | 658 | 646 | 656 | +1.55% | 31,100 | 93億89万 | +8.61% | 18.27 | 1.27 |
| 06/21 | 650 | 650 | 646 | 646 | -0.62% | 20,000 | 91億5911万 | +7.67% | 17.99 | 1.25 |
| 06/20 | 652 | 653 | 644 | 650 | -0.31% | 31,100 | 92億1583万 | +8.88% | 18.1 | 1.26 |
| 06/19 | 650 | 658 | 650 | 652 | +0.15% | 25,800 | 92億4418万 | +9.76% | 18.15 | 1.26 |
| 06/18 | 657 | 658 | 647 | 651 | -0.76% | 50,500 | 92億3000万 | +10.15% | 18.13 | 1.26 |
| 06/17 | 659 | 659 | 648 | 656 | -0.46% | 54,700 | 93億89万 | +11.56% | 18.27 | 1.27 |
| 06/14 | 638 | 659 | 638 | 659 | +3.29% | 55,400 | 93億4343万 | +12.84% | 18.35 | 1.28 |
| 06/13 | 646 | 650 | 638 | 638 | -0.62% | 60,200 | 90億4569万 | +9.81% | 17.76 | 1.24 |
| 06/12 | 648 | 650 | 638 | 642 | +0.47% | 116,000 | 91億240万 | +10.5% | 17.88 | 1.24 |
| 06/11 | 626 | 642 | 623 | 639 | +4.41% | 133,800 | 90億5986万 | +9.98% | 17.79 | 1.24 |
| 06/10 | 580 | 612 | 580 | 612 | +6.99% | 73,100 | 86億7705万 | +5.52% | 17.04 | 1.19 |
| 06/07 | 568 | 579 | 568 | 572 | +0.7% | 16,900 | 81億993万 | -1.55% | 15.93 | 1.11 |
| 06/06 | 568 | 572 | 567 | 568 | 0% | 7,500 | 80億5321万 | -2.57% | 15.82 | 1.1 |
| 06/05 | 576 | 576 | 568 | 568 | -1.22% | 17,600 | 80億5321万 | -2.91% | 15.82 | 1.1 |
| 06/04 | 578 | 580 | 575 | 575 | 0% | 13,300 | 81億5246万 | -2.04% | 16.01 | 1.11 |
| 06/03 | 577 | 579 | 572 | 575 | -0.86% | 13,800 | 81億5246万 | -2.38% | 16.01 | 1.11 |
| 05/31 | 567 | 580 | 566 | 580 | +3.57% | 26,300 | 82億2335万 | -1.86% | 16.15 | 1.12 |
| 05/30 | 561 | 564 | 553 | 560 | 0% | 61,000 | 79億3979万 | -5.56% | 15.59 | 1.09 |
| 05/29 | 575 | 575 | 560 | 560 | -2.27% | 35,500 | 79億3979万 | -5.88% | 15.59 | 1.09 |
| 05/28 | 570 | 575 | 570 | 573 | +0.53% | 12,700 | 81億2410万 | -3.86% | 15.95 | 1.11 |
| 05/27 | 577 | 577 | 566 | 570 | -0.7% | 28,100 | 80億8157万 | -4.52% | 15.87 | 1.1 |
| 05/24 | 570 | 576 | 568 | 574 | +0.7% | 24,800 | 81億3828万 | -4.01% | 15.98 | 1.11 |
| 05/23 | 580 | 580 | 570 | 570 | -1.38% | 20,300 | 80億8157万 | -4.84% | 15.87 | 1.1 |
| 05/22 | 578 | 581 | 575 | 578 | +1.58% | 54,600 | 81億9499万 | -3.83% | 16.09 | 1.12 |
| 05/21 | 581 | 586 | 569 | 569 | +0.71% | 96,600 | 80億6739万 | -5.48% | 15.84 | 1.1 |
| 05/20 | 573 | 577 | 565 | 565 | -1.4% | 38,200 | 80億1068万 | -6.46% | 15.73 | 1.1 |
| 05/17 | 568 | 582 | 568 | 573 | +1.78% | 50,000 | 81億2410万 | -5.29% | 15.95 | 1.11 |
| 05/16 | 573 | 573 | 562 | 563 | -1.75% | 42,200 | 79億8232万 | -7.25% | 15.68 | 1.09 |
| 05/15 | 575 | 578 | 570 | 573 | -0.87% | 40,700 | 81億2410万 | -5.76% | 15.95 | 1.11 |
| 05/14 | 576 | 585 | 574 | 578 | 0% | 48,900 | 81億9499万 | -5.09% | 16.09 | 1.12 |
| 05/13 | 565 | 585 | 565 | 578 | -0.52% | 103,700 | 81億9499万 | -5.25% | 16.09 | 1.12 |
| 05/10 | 624 | 639 | 562 | 581 | -8.21% | 389,800 | 82億3753万 | -4.91% | 16.18 | 1.13 |
| 05/09 | 629 | 635 | 628 | 633 | +0.32% | 23,600 | 89億7480万 | +3.43% | 17.63 | 1.23 |
| 05/08 | 625 | 631 | 625 | 631 | +0.32% | 19,400 | 89億4644万 | +3.27% | 17.57 | 1.22 |
| 05/07 | 625 | 632 | 624 | 629 | +0.64% | 24,400 | 89億1808万 | +2.95% | 17.51 | 1.22 |
| 05/02 | 628 | 628 | 621 | 625 | -0.16% | 22,300 | 88億6137万 | +2.29% | 17.4 | 1.21 |
| 05/01 | 626 | 628 | 618 | 626 | +0.64% | 26,200 | 88億7555万 | +2.29% | 17.43 | 1.21 |
| 04/30 | 618 | 623 | 615 | 622 | +0.97% | 21,500 | 88億1884万 | +1.63% | 17.32 | 1.21 |
| 04/26 | 620 | 621 | 616 | 616 | -0.48% | 94,700 | 87億3377万 | +0.49% | 17.15 | 1.19 |
| 04/25 | 625 | 626 | 618 | 619 | -1.12% | 30,200 | 87億7630万 | +0.81% | 17.24 | 1.2 |
| 04/24 | 625 | 627 | 621 | 626 | +0.64% | 24,100 | 88億7555万 | +1.79% | 17.43 | 1.21 |
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 | 420 840 1/7 | 335 670 3/17 | 19,400 9,700 2/18 | - | - | +8.78% 2/20 | -6.6% 3/18 |
| 2009年 3月期 | 400 800 9/24 800 7/29 | 265 530 10/10 530 10/9 | 33,800 16,900 12/11 | - | - | +13.77% 12/15 | -25.68% 10/10 |
| 2010年 3月期 | 417 833 9/24 | 281 561 1/21 | 33,000 16,500 1/21 | - | - | +12.18% 7/1 | -12.59% 10/8 |
| 2011年 3月期 | 364 727 9/21 727 9/17 他3件 | 296 592 3/16 | 46,800 23,400 12/8 | 46億5214万 | 37億8826万 | +6.61% 12/1 | -12.29% 10/5 |
| 2012年 3月期 | 374 748 9/27 | 320 640 11/15 640 11/14 他2件 | 24,200 12,100 9/28 | 47億8652万 | 40億9542万 | +5.65% 2/1 | -6.72% 10/11 |
| 2013年 3月期 | 432 863 8/28 | 349 699 10/16 698 10/15 | 37,000 18,500 2/5 | 55億2242万 | 44億6657万 | +9.47% 6/28 | -12.75% 10/2 |
| 2014年 3月期 | 864 3/31 | 378 756 6/7 | 397,000 3/31 | 110億5764万 | 48億3771万 | +69.08% 4/3 | -9.9% 6/7 |
| 2015年 3月期 | 1,190 4/4 | 719 5/21 | 658,800 4/3 | 152億2985万 | 92億190万 | +14.38% 6/24 | -12.48% 10/14 |
| 2016年 3月期 | 914 7/15 | 690 2/15 | 145,900 9/25 | 116億9755万 | 88億3075万 | +8.6% 2/25 | -11.8% 1/21 |
| 2017年 3月期 | 905 1/30 | 700 5/18 | 67,900 9/27 | 115億8237万 | 89億5874万 | +5.68% 5/9 | -8.81% 11/15 |
| 2018年 3月期 | 970 12/1 | 770 3/28 | 95,600 9/26 | 124億1425万 | 98億5461万 | +5.25% 5/10 | -7.63% 3/9 |
| 2019年 3月期 | 899 6/19 | 605 12/25 | 134,600 9/25 | 115億558万 | 77億4291万 | +9.13% 5/14 | -13.08% 12/25 |
| 2020年 3月期 | 845 8/1 | 350 3/13 | 676,200 10/2 | 108億1447万 | 49億6237万 | +10.65% 4/28 | -34.34% 3/13 |
| 2021年 3月期 | 733 2/4 | 372 4/6 | 3,177,200 2/4 | 103億9262万 | 52億7429万 | +36.83% 2/3 | -10.03% 7/1 |
| 2022年 3月期 | 657 5/28 | 510 2/18 | 976,800 5/28 | 93億1507万 | 72億3088万 | +9.91% 5/28 | -6.5% 6/21 |
| 2023年 3月期 | 589 6/2 | 430 10/3 | 91,300 10/28 | 83億5095万 | 60億9662万 | +3.86% 6/2 | -15.93% 10/3 |
| 2024年 3月期 | 789 2/22 | 466 4/12 4/11 他2件 | 594,100 2/22 | 111億8659万 | 66億704万 | +18.42% 11/10 | -9.11% 4/2 |
| 最新 | 588 2024/9/18 | 15,400 | 93億4420万 | -0.51% 591 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/09/18 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
265円（2008/10/10） - 122%（2.22倍）
588円（9/18）