株価チャート
株価
9/19
- 前日 (9/18)
- 1,144
- 始値
- 1,153
- 高値
- 1,195
- 安値
- 1,153
- 終値 +2.97%
- 1,178
- 出来高 +7.41%
- 20,300
乖離率
- 株価（5日）
移動平均値 - +2.17%
1,153 - 株価（25日）
移動平均値 - +0.17%
1,176 - 出来高（5日）
移動平均値 - +20.12%
16,900
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,153 | 1,195 | 1,153 | 1,178 | +2.97% | 20,300 | 62億5516万 | +0.17% | 6.25 | 0.27 |
| 09/18 | 1,156 | 1,170 | 1,140 | 1,144 | -0.78% | 18,900 | 60億7462万 | -2.8% | 6.07 | 0.26 |
| 09/17 | 1,185 | 1,185 | 1,128 | 1,153 | +1.14% | 20,200 | 61億2241万 | -2.21% | 6.12 | 0.26 |
| 09/13 | 1,148 | 1,148 | 1,130 | 1,140 | -0.7% | 9,900 | 60億5338万 | -3.31% | 6.05 | 0.26 |
| 09/12 | 1,138 | 1,154 | 1,132 | 1,148 | +4.36% | 15,200 | 60億9586万 | -2.46% | 6.09 | 0.26 |
| 09/11 | 1,140 | 1,148 | 1,092 | 1,100 | -4.35% | 45,700 | 58億4099万 | -6.38% | 5.84 | 0.25 |
| 09/10 | 1,160 | 1,164 | 1,144 | 1,150 | +0.61% | 22,900 | 61億648万 | -1.96% | 6.1 | 0.26 |
| 09/09 | 1,112 | 1,158 | 1,108 | 1,143 | -2.47% | 41,300 | 60億6931万 | -1.72% | 6.07 | 0.26 |
| 09/06 | 1,198 | 1,198 | 1,159 | 1,172 | -0.17% | 24,000 | 62億2330万 | +0.69% | 6.22 | 0.26 |
| 09/05 | 1,160 | 1,205 | 1,160 | 1,174 | +0.26% | 30,300 | 62億3392万 | +0.34% | 6.23 | 0.26 |
| 09/04 | 1,200 | 1,202 | 1,161 | 1,171 | -6.24% | 66,200 | 62億1799万 | -0.59% | 6.22 | 0.26 |
| 09/03 | 1,205 | 1,249 | 1,205 | 1,249 | +3.05% | 25,400 | 66億3217万 | +5.31% | 6.63 | 0.28 |
| 09/02 | 1,222 | 1,228 | 1,204 | 1,212 | -0.82% | 16,000 | 64億3570万 | +1.76% | 6.43 | 0.27 |
| 08/30 | 1,195 | 1,227 | 1,195 | 1,222 | +2.52% | 21,600 | 64億8880万 | +2% | 6.49 | 0.28 |
| 08/29 | 1,178 | 1,196 | 1,169 | 1,192 | +1.19% | 31,400 | 63億2950万 | -1.08% | 6.33 | 0.27 |
| 08/28 | 1,200 | 1,200 | 1,177 | 1,178 | -1.92% | 14,300 | 62億5516万 | -3.28% | 6.25 | 0.27 |
| 08/27 | 1,148 | 1,206 | 1,147 | 1,201 | +4.07% | 43,100 | 63億7729万 | -2.52% | 6.38 | 0.27 |
| 08/26 | 1,153 | 1,169 | 1,142 | 1,154 | 0% | 39,000 | 61億2772万 | -7.23% | 6.13 | 0.26 |
| 08/23 | 1,151 | 1,156 | 1,133 | 1,154 | +0.26% | 41,100 | 61億2772万 | -8.27% | 6.13 | 0.26 |
| 08/22 | 1,180 | 1,188 | 1,136 | 1,151 | -1.46% | 52,300 | 61億1179万 | -9.51% | 6.11 | 0.26 |
| 08/21 | 1,192 | 1,225 | 1,131 | 1,168 | -4.42% | 175,500 | 62億206万 | -9.25% | 6.2 | 0.26 |
| 08/20 | 1,213 | 1,236 | 1,212 | 1,222 | +1.08% | 83,500 | 64億8880万 | -6% | 6.49 | 0.28 |
| 08/19 | 1,210 | 1,245 | 1,193 | 1,209 | -0.08% | 125,100 | 64億1977万 | -7.92% | 6.42 | 0.27 |
| 08/16 | 1,229 | 1,249 | 1,201 | 1,210 | -0.58% | 162,200 | 64億2508万 | -8.68% | 6.42 | 0.27 |
| 08/15 | 1,183 | 1,240 | 1,183 | 1,217 | +1.93% | 32,200 | 64億6225万 | -9.11% | 6.46 | 0.27 |
| 08/14 | 1,190 | 1,225 | 1,171 | 1,194 | +0.17% | 58,100 | 63億4012万 | -11.62% | 6.34 | 0.27 |
| 08/13 | 1,157 | 1,218 | 1,147 | 1,192 | +3.74% | 88,500 | 63億2950万 | -12.55% | 6.33 | 0.27 |
| 08/09 | 1,130 | 1,173 | 1,118 | 1,149 | +4.26% | 78,400 | 61億117万 | -16.44% | 6.1 | 0.26 |
| 08/08 | 1,080 | 1,128 | 1,078 | 1,102 | +0.36% | 55,600 | 58億5161万 | -20.66% | 5.85 | 0.25 |
| 08/07 | 1,029 | 1,160 | 1,018 | 1,098 | +5.27% | 120,400 | 58億3037万 | -21.85% | 5.83 | 0.25 |
| 08/06 | 998 | 1,043 | 985 | 1,043 | +16.8% | 143,200 | 55億3832万 | -26.65% | 5.54 | 0.24 |
| 08/05 | 1,088 | 1,100 | 880 | 893 | -24.32% | 377,900 | 47億4182万 | -37.99% | 4.74 | 0.2 |
| 08/02 | 1,226 | 1,253 | 1,173 | 1,180 | -9.44% | 213,200 | 62億6578万 | -19.67% | 6.26 | 0.27 |
| 08/01 | 1,364 | 1,369 | 1,284 | 1,303 | -6.19% | 119,500 | 69億1891万 | -12.2% | 6.92 | 0.29 |
| 07/31 | 1,341 | 1,389 | 1,328 | 1,389 | +2.28% | 69,400 | 73億7557万 | -7.15% | 7.37 | 0.31 |
| 07/30 | 1,373 | 1,402 | 1,350 | 1,358 | -1.59% | 117,400 | 72億1096万 | -9.71% | 7.21 | 0.31 |
| 07/29 | 1,407 | 1,412 | 1,377 | 1,380 | -1.43% | 77,400 | 73億2778万 | -8.79% | 7.33 | 0.31 |
| 07/26 | 1,396 | 1,440 | 1,396 | 1,400 | +0.5% | 91,100 | 74億3398万 | -7.83% | 7.43 | 0.32 |
| 07/25 | 1,461 | 1,467 | 1,393 | 1,393 | -7.63% | 203,000 | 73億9681万 | -8.54% | 7.39 | 0.31 |
| 07/24 | 1,504 | 1,575 | 1,490 | 1,508 | -0.85% | 137,100 | 80億746万 | -1.18% | 8.01 | 0.34 |
| 07/23 | 1,527 | 1,574 | 1,519 | 1,521 | +0.07% | 124,300 | 80億7649万 | -0.46% | 8.07 | 0.34 |
| 07/22 | 1,526 | 1,550 | 1,487 | 1,520 | +2.29% | 119,300 | 80億5422万 | -0.26% | 8.07 | 0.34 |
| 07/19 | 1,524 | 1,535 | 1,486 | 1,486 | -2.56% | 73,200 | 78億7406万 | -2.11% | 7.89 | 0.34 |
| 07/18 | 1,499 | 1,525 | 1,463 | 1,525 | +1.19% | 126,200 | 80億8072万 | +0.93% | 8.1 | 0.34 |
| 07/17 | 1,512 | 1,521 | 1,498 | 1,507 | +0.4% | 71,100 | 79億8534万 | +0.2% | 8 | 0.34 |
| 07/16 | 1,520 | 1,560 | 1,492 | 1,501 | -3.41% | 89,300 | 79億5355万 | +0.27% | 7.97 | 0.34 |
| 07/12 | 1,508 | 1,560 | 1,508 | 1,554 | +2.64% | 86,600 | 82億3438万 | +4.3% | 8.25 | 0.35 |
| 07/11 | 1,559 | 1,570 | 1,512 | 1,514 | -1.56% | 57,400 | 80億2243万 | +2.16% | 8.04 | 0.34 |
| 07/10 | 1,535 | 1,548 | 1,477 | 1,538 | +0.52% | 154,100 | 81億4960万 | +4.34% | 8.16 | 0.35 |
| 07/09 | 1,476 | 1,538 | 1,439 | 1,530 | +3.31% | 184,600 | 81億721万 | +4.37% | 8.12 | 0.35 |
| 07/08 | 1,501 | 1,519 | 1,480 | 1,481 | -1.27% | 47,900 | 78億4757万 | +1.51% | 7.86 | 0.33 |
| 07/05 | 1,490 | 1,525 | 1,485 | 1,500 | +0.4% | 51,100 | 79億4825万 | +3.16% | 7.96 | 0.34 |
| 07/04 | 1,500 | 1,518 | 1,471 | 1,494 | -0.47% | 86,200 | 79億1645万 | +3.03% | 7.93 | 0.34 |
| 07/03 | 1,502 | 1,526 | 1,493 | 1,501 | -1.57% | 59,600 | 79億5355万 | +3.8% | 7.97 | 0.34 |
| 07/02 | 1,491 | 1,533 | 1,470 | 1,525 | +1.13% | 106,200 | 80億8072万 | +5.83% | 8.1 | 0.34 |
| 07/01 | 1,602 | 1,602 | 1,506 | 1,508 | -5.75% | 166,200 | 79億9064万 | +4.87% | 8.01 | 0.34 |
| 06/28 | 1,570 | 1,605 | 1,560 | 1,600 | +1.52% | 197,100 | 84億7813万 | +11.81% | 8.49 | 0.36 |
| 06/27 | 1,580 | 1,595 | 1,559 | 1,576 | -0.25% | 133,500 | 83億5096万 | +11.06% | 8.37 | 0.35 |
| 06/26 | 1,670 | 1,708 | 1,565 | 1,580 | -1.5% | 852,100 | 83億7215万 | +12.22% | 8.39 | 0.36 |
| 06/25 | 1,598 | 1,623 | 1,572 | 1,604 | +1.26% | 277,100 | 84億9933万 | +14.82% | 8.51 | 0.36 |
| 06/24 | 1,568 | 1,645 | 1,561 | 1,584 | +3.53% | 575,300 | 83億9335万 | +14.29% | 8.41 | 0.36 |
| 06/21 | 1,515 | 1,567 | 1,485 | 1,530 | +2.89% | 201,900 | 81億721万 | +10.87% | 8.12 | 0.34 |
| 06/20 | 1,457 | 1,502 | 1,450 | 1,487 | +0.54% | 89,400 | 78億7936万 | +8.46% | 7.89 | 0.33 |
| 06/19 | 1,541 | 1,554 | 1,464 | 1,479 | -4.64% | 174,500 | 78億3697万 | +8.35% | 7.85 | 0.33 |
| 06/18 | 1,490 | 1,600 | 1,465 | 1,551 | +8.46% | 542,700 | 82億1849万 | +14.8% | 8.23 | 0.35 |
| 06/17 | 1,385 | 1,453 | 1,357 | 1,430 | +4.23% | 213,900 | 75億7733万 | +7.2% | 7.59 | 0.32 |
| 06/14 | 1,292 | 1,378 | 1,289 | 1,372 | +4.89% | 110,200 | 72億7000万 | +3.63% | 7.28 | 0.31 |
| 06/13 | 1,340 | 1,380 | 1,304 | 1,308 | -2.17% | 76,200 | 69億3087万 | -0.53% | 6.94 | 0.29 |
| 06/12 | 1,330 | 1,356 | 1,307 | 1,337 | -0.22% | 46,800 | 70億8454万 | +2.14% | 7.1 | 0.3 |
| 06/11 | 1,340 | 1,347 | 1,325 | 1,340 | +0.15% | 32,100 | 71億43万 | +2.92% | 7.11 | 0.3 |
| 06/10 | 1,354 | 1,359 | 1,335 | 1,338 | -0.89% | 23,200 | 70億8984万 | +3.4% | 7.1 | 0.3 |
| 06/07 | 1,312 | 1,351 | 1,312 | 1,350 | +2.9% | 26,700 | 71億5342万 | +5.14% | 7.17 | 0.3 |
| 06/06 | 1,333 | 1,342 | 1,306 | 1,312 | -1.5% | 57,300 | 69億5207万 | +2.9% | 6.96 | 0.3 |
| 06/05 | 1,346 | 1,371 | 1,321 | 1,332 | -2.06% | 81,800 | 70億5804万 | +5.21% | 7.07 | 0.3 |
| 06/04 | 1,337 | 1,379 | 1,337 | 1,360 | +1.12% | 81,500 | 72億641万 | +8.19% | 7.22 | 0.31 |
| 06/03 | 1,388 | 1,408 | 1,337 | 1,345 | -3.86% | 134,500 | 71億2693万 | +7.95% | 7.14 | 0.3 |
| 05/31 | 1,411 | 1,430 | 1,389 | 1,399 | +0.14% | 84,300 | 74億1307万 | +13.1% | 7.43 | 0.32 |
| 05/30 | 1,389 | 1,424 | 1,362 | 1,397 | +1.53% | 134,600 | 74億247万 | +14.04% | 7.42 | 0.31 |
| 05/29 | 1,458 | 1,479 | 1,369 | 1,376 | -4.71% | 267,900 | 72億9119万 | +13.53% | 7.3 | 0.31 |
| 05/28 | 1,368 | 1,444 | 1,321 | 1,444 | +7.6% | 330,500 | 76億5151万 | +20.23% | 7.67 | 0.33 |
| 05/27 | 1,300 | 1,359 | 1,279 | 1,342 | +3.95% | 252,900 | 71億1103万 | +13.06% | 7.12 | 0.3 |
| 05/24 | 1,288 | 1,305 | 1,276 | 1,291 | -2.05% | 42,600 | 68億4079万 | +9.78% | 6.85 | 0.29 |
| 05/23 | 1,291 | 1,366 | 1,271 | 1,318 | +1.62% | 235,600 | 69億8386万 | +12.75% | 7 | 0.3 |
| 05/22 | 1,331 | 1,368 | 1,297 | 1,297 | -3.43% | 92,400 | 68億7258万 | +11.71% | 6.89 | 0.29 |
| 05/21 | 1,411 | 1,426 | 1,335 | 1,343 | -4.82% | 165,500 | 71億1633万 | +16.48% | 7.13 | 0.3 |
| 05/20 | 1,333 | 1,500 | 1,321 | 1,411 | +6.25% | 401,900 | 74億7665万 | +23.45% | 7.49 | 0.32 |
| 05/17 | 1,371 | 1,379 | 1,258 | 1,328 | -0.45% | 468,700 | 70億3685万 | +17.42% | 7.05 | 0.3 |
| 05/16 | 1,240 | 1,362 | 1,229 | 1,334 | +20.29% | 938,800 | 70億6864万 | +18.79% | 7.08 | 0.3 |
| 05/15 | 1,138 | 1,147 | 1,108 | 1,109 | -3.4% | 163,400 | 58億7640万 | -0.45% | 5.89 | 0.25 |
| 05/14 | 1,162 | 1,168 | 1,130 | 1,148 | -1.96% | 78,200 | 60億8306万 | +3.05% | 6.09 | 0.26 |
| 05/13 | 1,142 | 1,183 | 1,140 | 1,171 | +1.74% | 100,500 | 62億493万 | +5.31% | 6.22 | 0.26 |
| 05/10 | 1,151 | 1,167 | 1,100 | 1,151 | -0.35% | 103,700 | 60億9895万 | +3.69% | 6.11 | 0.26 |
| 05/09 | 1,139 | 1,177 | 1,114 | 1,155 | +0.7% | 91,900 | 61億2015万 | +4.15% | 6.13 | 0.26 |
| 05/08 | 1,130 | 1,157 | 1,126 | 1,147 | +0.61% | 54,200 | 60億7776万 | +3.52% | 6.09 | 0.26 |
| 05/07 | 1,112 | 1,140 | 1,108 | 1,140 | +2.8% | 40,100 | 60億4067万 | +2.89% | 6.05 | 0.26 |
| 05/02 | 1,107 | 1,118 | 1,104 | 1,109 | -0.27% | 36,100 | 58億7640万 | +0.09% | 5.89 | 0.25 |
| 05/01 | 1,103 | 1,114 | 1,095 | 1,112 | +1% | 35,000 | 58億9230万 | +0.09% | 5.9 | 0.25 |
| 04/30 | 1,095 | 1,117 | 1,095 | 1,101 | +1.47% | 31,000 | 58億3401万 | -1.08% | 5.84 | 0.25 |
| 04/26 | 1,102 | 1,102 | 1,085 | 1,085 | -1.54% | 112,800 | 57億4923万 | -2.78% | 5.76 | 0.24 |
| 04/25 | 1,118 | 1,131 | 1,102 | 1,102 | -1.43% | 30,300 | 58億3931万 | -1.52% | 5.85 | 0.25 |
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 | 1,940 5/15 5/14 | 1,022 3/31 3/28 他2件 | 13,200 4/25 | - | - | +15.47% 5/8 | -14.85% 8/16 |
| 2009年 3月期 | 1,298 5/16 | 377 3/23 | 26,500 10/9 | - | - | +25.51% 5/15 | -35.96% 10/10 |
| 2010年 3月期 | 1,169 3/31 | 380 4/2 | 25,100 3/23 | 60億9334万 | - | +33.42% 6/11 | -17.38% 11/16 |
| 2011年 3月期 | 1,640 2/2 | 925 5/25 | 58,000 3/1 | 85億4840万 | 48億2150万 | +17% 12/10 | -28.7% 3/15 |
| 2012年 3月期 | 1,577 8/2 | 1,226 11/24 | 48,600 5/13 | 82億2001万 | 63億9045万 | +9.31% 6/7 | -8.9% 9/26 |
| 2013年 3月期 | 1,518 4/3 | 775 11/15 11/14 | 53,100 5/23 | 79億1248万 | 40億3964万 | +13.26% 1/4 | -21.69% 5/23 |
| 2014年 3月期 | 1,478 1/21 | 970 6/7 | 169,600 5/24 | 77億398万 | 50億5606万 | +14.58% 1/15 | -11.86% 4/15 |
| 2015年 3月期 | 1,475 7/1 | 1,057 4/25 | 47,900 11/5 | 76億8834万 | 55億954万 | +15.52% 5/13 | -9.33% 10/17 |
| 2016年 3月期 | 1,331 4/24 | 776 2/24 | 82,100 3/22 | 69億3775万 | 40億4485万 | +8.14% 3/14 | -17.6% 2/12 |
| 2017年 3月期 | 1,545 3/27 | 741 5/9 5/6 | 236,400 3/27 | 80億5321万 | 38億6241万 | +21.88% 5/30 | -11.41% 4/14 |
| 2018年 3月期 | 2,427 12/5 | 1,164 6/7 | 357,300 10/27 | 126億5059万 | 60億6728万 | +35.64% 11/8 | -18.91% 2/14 |
| 2019年 3月期 | 1,830 4/4 | 850 12/25 | 177,500 5/8 | 95億3876万 | 44億3057万 | +6.37% 8/1 | -22.5% 12/25 |
| 2020年 3月期 | 920 4/18 | 516 3/23 | 54,700 11/5 | 47億9544万 | 27億37万 | +11.29% 5/8 | -23.81% 3/16 |
| 2021年 3月期 | 1,302 1/13 | 511 4/7 | 9,291,200 1/13 | 68億4598万 | 26億7420万 | +60.61% 1/13 | -17.02% 7/10 |
| 2022年 3月期 | 1,276 7/5 | 649 3/8 | 357,000 8/3 | 67億927万 | 34億2139万 | +21.45% 6/29 | -19.35% 8/20 |
| 2023年 3月期 | 970 3/9 | 665 12/28 | 63,800 3/20 | 51億3253万 | 35億1869万 | +55.94% 5/2 | -10.18% 12/26 |
| 2024年 3月期 | 3,350 6/12 | 882 4/3 | 10,196,000 6/8 | 177億2575万 | 46億6689万 | +73.66% 6/9 | -29.36% 7/12 |
| 最新 | 1,178 2024/9/19 | 20,300 | 62億5516万 | +0.17% 1,176 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- 93%（1.93倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -26%（0.74倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/09/19 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
377円（2009/03/23） - 212%（3.12倍）
1,178円（9/19）