株価チャート
株価
9/19
- 前日 (9/18)
- 957
- 始値
- 970
- 高値
- 979
- 安値
- 963
- 終値 +0.84%
- 965
- 出来高 +160%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.42%
961 - 株価（25日）
移動平均値 - -3.69%
1,002 - 出来高（5日）
移動平均値 - -74.61%
5,120
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 | 970 | 979 | 963 | 965 | +0.84% | 1,300 | 94億2187万 | -3.69% | 7.15 | 0.39 |
| 09/18 | 963 | 963 | 956 | 957 | -0.21% | 500 | 93億4376万 | -4.68% | 7.09 | 0.39 |
| 09/17 | 957 | 960 | 943 | 959 | +0.42% | 4,200 | 93億6329万 | -4.77% | 7.11 | 0.39 |
| 09/13 | 963 | 972 | 943 | 955 | -1.65% | 13,100 | 93億2423万 | -5.26% | 7.08 | 0.39 |
| 09/12 | 976 | 988 | 953 | 971 | 0% | 6,500 | 94億8045万 | -3.96% | 7.2 | 0.39 |
| 09/11 | 981 | 985 | 971 | 971 | -1.02% | 500 | 94億8045万 | -3.96% | 7.2 | 0.39 |
| 09/10 | 978 | 988 | 970 | 981 | +0.62% | 3,700 | 95億7809万 | -3.06% | 7.27 | 0.4 |
| 09/09 | 971 | 987 | 926 | 975 | -2.01% | 12,200 | 95億1951万 | -3.27% | 7.23 | 0.39 |
| 09/06 | 1,019 | 1,019 | 983 | 995 | -1.09% | 7,500 | 97億1478万 | -1.58% | 7.38 | 0.4 |
| 09/05 | 995 | 1,006 | 975 | 1,006 | +0.6% | 4,500 | 98億2218万 | -0.98% | 7.46 | 0.41 |
| 09/04 | 1,022 | 1,024 | 996 | 1,000 | -3.38% | 9,300 | 97億6360万 | -2.25% | 7.41 | 0.4 |
| 09/03 | 1,021 | 1,049 | 1,021 | 1,035 | +1.67% | 3,200 | 101億532万 | +1.17% | 7.67 | 0.42 |
| 09/02 | 1,023 | 1,025 | 1,015 | 1,018 | -0.2% | 3,200 | 99億3934万 | -0.29% | 7.55 | 0.41 |
| 08/30 | 1,015 | 1,020 | 1,008 | 1,020 | +0.49% | 3,500 | 99億5887万 | -0.1% | 7.56 | 0.41 |
| 08/29 | 1,014 | 1,015 | 1,008 | 1,015 | +0.69% | 1,500 | 99億1005万 | -0.59% | 7.52 | 0.41 |
| 08/28 | 1,009 | 1,013 | 1,001 | 1,008 | -0.59% | 2,500 | 98億4170万 | -1.37% | 7.47 | 0.41 |
| 08/27 | 1,013 | 1,020 | 995 | 1,014 | +0.1% | 6,300 | 99億29万 | -0.98% | 7.52 | 0.41 |
| 08/26 | 1,029 | 1,029 | 1,013 | 1,013 | -0.39% | 1,600 | 98億9052万 | -1.36% | 7.51 | 0.41 |
| 08/23 | 1,028 | 1,029 | 1,008 | 1,017 | -1.07% | 6,000 | 99億2958万 | -1.36% | 7.54 | 0.41 |
| 08/22 | 1,026 | 1,034 | 1,022 | 1,028 | -0.1% | 2,400 | 100億3698万 | -0.77% | 7.62 | 0.42 |
| 08/21 | 1,027 | 1,029 | 1,005 | 1,029 | -0.1% | 2,500 | 100億4674万 | -1.15% | 7.63 | 0.42 |
| 08/20 | 1,027 | 1,036 | 1,023 | 1,030 | +0.29% | 1,800 | 100億5650万 | -1.53% | 7.64 | 0.42 |
| 08/19 | 1,023 | 1,039 | 1,014 | 1,027 | -1.34% | 1,600 | 100億2721万 | -2.19% | 7.61 | 0.42 |
| 08/16 | 1,019 | 1,041 | 1,019 | 1,041 | +2.66% | 7,900 | 101億6390万 | -1.23% | 7.72 | 0.42 |
| 08/15 | 1,014 | 1,022 | 1,014 | 1,014 | -0.88% | 1,400 | 99億29万 | -4.07% | 7.52 | 0.41 |
| 08/14 | 1,024 | 1,027 | 1,011 | 1,023 | +0.39% | 1,500 | 99億8816万 | -3.58% | 7.58 | 0.41 |
| 08/13 | 1,047 | 1,047 | 998 | 1,019 | +1.19% | 2,400 | 99億4910万 | -4.41% | 7.55 | 0.41 |
| 08/09 | 1,013 | 1,013 | 967 | 1,007 | -0.59% | 8,400 | 98億3194万 | -5.98% | 7.47 | 0.41 |
| 08/08 | 969 | 1,017 | 966 | 1,013 | +2.95% | 2,500 | 98億9052万 | -5.94% | 7.51 | 0.41 |
| 08/07 | 979 | 1,020 | 970 | 984 | -0.2% | 5,800 | 96億738万 | -9.06% | 7.29 | 0.4 |
| 08/06 | 901 | 986 | 901 | 986 | +13.07% | 16,000 | 96億2690万 | -9.38% | 7.31 | 0.4 |
| 08/05 | 982 | 982 | 851 | 872 | -16.95% | 23,800 | 85億1385万 | -20.29% | 6.46 | 0.35 |
| 08/02 | 1,056 | 1,080 | 1,026 | 1,050 | -7.73% | 25,000 | 102億5178万 | -4.81% | 7.78 | 0.42 |
| 08/01 | 1,143 | 1,143 | 1,060 | 1,138 | -3.31% | 49,000 | 111億1097万 | +2.99% | 8.44 | 0.46 |
| 07/31 | 990 | 1,293 | 990 | 1,177 | +17.7% | 167,600 | 114億9175万 | +6.71% | 8.73 | 0.48 |
| 07/30 | 992 | 1,021 | 992 | 1,000 | +0.6% | 4,800 | 97億6360万 | -9.17% | 7.41 | 0.4 |
| 07/29 | 1,000 | 1,005 | 993 | 994 | -0.2% | 5,300 | 97億501万 | -9.96% | 7.37 | 0.4 |
| 07/26 | 1,024 | 1,024 | 992 | 996 | -2.83% | 8,600 | 97億2454万 | -9.95% | 7.38 | 0.4 |
| 07/25 | 1,043 | 1,043 | 1,000 | 1,025 | -1.73% | 11,500 | 100億769万 | -7.57% | 7.6 | 0.41 |
| 07/24 | 1,063 | 1,064 | 1,010 | 1,043 | -2.52% | 16,100 | 101億8343万 | -6.12% | 7.73 | 0.42 |
| 07/23 | 1,083 | 1,093 | 1,061 | 1,070 | -0.56% | 4,700 | 104億4705万 | -3.6% | 7.93 | 0.43 |
| 07/22 | 1,115 | 1,115 | 1,071 | 1,076 | -4.1% | 3,700 | 105億563万 | -2.89% | 7.98 | 0.44 |
| 07/19 | 1,135 | 1,138 | 1,098 | 1,122 | -1.92% | 8,100 | 109億5475万 | +1.54% | 8.32 | 0.45 |
| 07/18 | 1,144 | 1,152 | 1,144 | 1,144 | 0% | 3,600 | 111億6955万 | +4% | 8.48 | 0.46 |
| 07/17 | 1,157 | 1,161 | 1,144 | 1,144 | -1.04% | 2,800 | 111億6955万 | +4.47% | 8.48 | 0.46 |
| 07/16 | 1,150 | 1,157 | 1,140 | 1,156 | +2.12% | 4,600 | 112億8672万 | +5.96% | 8.57 | 0.47 |
| 07/12 | 1,122 | 1,144 | 1,121 | 1,132 | +0.8% | 4,400 | 110億5239万 | +4.14% | 8.39 | 0.46 |
| 07/11 | 1,120 | 1,124 | 1,120 | 1,123 | +1.08% | 2,600 | 109億6452万 | +3.41% | 8.33 | 0.45 |
| 07/10 | 1,111 | 1,141 | 1,111 | 1,111 | -0.98% | 5,600 | 108億4735万 | +2.49% | 8.24 | 0.45 |
| 07/09 | 1,137 | 1,150 | 1,084 | 1,122 | -1.49% | 9,600 | 109億5475万 | +3.6% | 8.32 | 0.45 |
| 07/08 | 1,154 | 1,159 | 1,136 | 1,139 | -0.18% | 5,900 | 111億2074万 | +5.56% | 8.44 | 0.46 |
| 07/05 | 1,161 | 1,172 | 1,141 | 1,141 | -1.64% | 11,800 | 111億4026万 | +6.14% | 8.46 | 0.46 |
| 07/04 | 1,164 | 1,179 | 1,150 | 1,160 | +0.61% | 4,100 | 113億2577万 | +8.41% | 8.6 | 0.47 |
| 07/03 | 1,140 | 1,170 | 1,129 | 1,153 | +2.04% | 9,800 | 112億5743万 | +8.47% | 8.55 | 0.47 |
| 07/02 | 1,149 | 1,149 | 1,101 | 1,130 | -0.7% | 8,100 | 110億3286万 | +6.81% | 8.38 | 0.46 |
| 07/01 | 1,129 | 1,140 | 1,102 | 1,138 | +3.27% | 11,000 | 111億1097万 | +7.97% | 8.44 | 0.46 |
| 06/28 | 1,095 | 1,112 | 1,092 | 1,102 | +1.38% | 5,600 | 107億5948万 | +5.05% | 8.17 | 0.45 |
| 06/27 | 1,100 | 1,100 | 1,085 | 1,087 | -1.18% | 4,900 | 106億1303万 | +3.92% | 8.06 | 0.44 |
| 06/26 | 1,129 | 1,129 | 1,062 | 1,100 | -0.9% | 16,600 | 107億3996万 | +5.36% | 8.15 | 0.45 |
| 06/25 | 1,123 | 1,127 | 1,094 | 1,110 | +3.74% | 23,600 | 108億3759万 | +6.53% | 8.23 | 0.45 |
| 06/24 | 1,060 | 1,070 | 1,051 | 1,070 | +1.81% | 6,900 | 104億4705万 | +2.98% | 7.93 | 0.43 |
| 06/21 | 1,083 | 1,083 | 1,042 | 1,051 | -2.69% | 5,800 | 102億6154万 | +1.35% | 7.79 | 0.43 |
| 06/20 | 1,071 | 1,095 | 1,055 | 1,080 | +0.84% | 8,900 | 105億4468万 | +4.35% | 8.01 | 0.44 |
| 06/19 | 1,021 | 1,089 | 1,021 | 1,071 | +4.49% | 20,600 | 104億5681万 | +3.88% | 7.94 | 0.43 |
| 06/18 | 1,020 | 1,032 | 1,017 | 1,025 | +1.18% | 3,300 | 100億769万 | -0.39% | 7.6 | 0.41 |
| 06/17 | 1,005 | 1,018 | 992 | 1,013 | +0.6% | 8,400 | 98億9052万 | -1.55% | 7.51 | 0.41 |
| 06/14 | 1,000 | 1,007 | 991 | 1,007 | +0.7% | 3,200 | 98億3194万 | -2.14% | 7.47 | 0.41 |
| 06/13 | 1,009 | 1,018 | 999 | 1,000 | -0.99% | 7,000 | 97億6360万 | -2.82% | 7.41 | 0.4 |
| 06/12 | 1,038 | 1,038 | 1,001 | 1,010 | -2.7% | 10,200 | 98億6123万 | -2.42% | 7.49 | 0.41 |
| 06/11 | 1,073 | 1,073 | 1,038 | 1,038 | -3.26% | 4,400 | 101億3461万 | -0.19% | 7.7 | 0.42 |
| 06/10 | 1,085 | 1,090 | 1,073 | 1,073 | -1.11% | 3,400 | 104億7634万 | +2.78% | 7.95 | 0.43 |
| 06/07 | 1,061 | 1,086 | 1,040 | 1,085 | -0.09% | 6,500 | 105億9350万 | +3.53% | 8.04 | 0.44 |
| 06/06 | 1,099 | 1,099 | 1,071 | 1,086 | +1.21% | 13,600 | 106億326万 | +3.43% | 8.05 | 0.44 |
| 06/05 | 1,038 | 1,073 | 1,038 | 1,073 | +3.37% | 11,000 | 104億7634万 | +1.9% | 7.95 | 0.43 |
| 06/04 | 1,024 | 1,050 | 1,024 | 1,038 | +1.27% | 1,400 | 101億3461万 | -1.7% | 7.7 | 0.42 |
| 06/03 | 1,000 | 1,048 | 993 | 1,025 | +1.18% | 10,700 | 100億769万 | -3.48% | 7.6 | 0.41 |
| 05/31 | 1,010 | 1,022 | 1,006 | 1,013 | +0.7% | 1,900 | 98億9052万 | -5.24% | 7.51 | 0.41 |
| 05/30 | 1,015 | 1,015 | 1,006 | 1,006 | -1.66% | 500 | 98億2218万 | -6.51% | 7.46 | 0.41 |
| 05/29 | 1,004 | 1,029 | 1,003 | 1,023 | +0.89% | 2,000 | 99億8816万 | -5.54% | 7.58 | 0.41 |
| 05/28 | 1,029 | 1,029 | 1,000 | 1,014 | -0.49% | 5,600 | 99億29万 | -6.89% | 7.52 | 0.41 |
| 05/27 | 1,038 | 1,038 | 1,019 | 1,019 | -1.83% | 2,800 | 99億4910万 | -7.11% | 7.55 | 0.41 |
| 05/24 | 1,040 | 1,040 | 1,013 | 1,038 | -0.19% | 4,500 | 101億3461万 | -6.06% | 7.7 | 0.42 |
| 05/23 | 1,022 | 1,047 | 1,022 | 1,040 | -0.38% | 2,100 | 101億5414万 | -6.56% | 7.71 | 0.42 |
| 05/22 | 1,046 | 1,046 | 1,018 | 1,044 | +0.97% | 3,000 | 101億9319万 | -7.03% | 7.74 | 0.42 |
| 05/21 | 1,029 | 1,044 | 1,021 | 1,034 | +2.48% | 6,700 | 100億9556万 | -8.74% | 7.67 | 0.42 |
| 05/20 | 993 | 1,019 | 993 | 1,009 | +0.8% | 5,200 | 98億5147万 | -11.8% | 7.48 | 0.41 |
| 05/17 | 987 | 1,016 | 987 | 1,001 | +1.21% | 7,000 | 97億7336万 | -13.33% | 7.42 | 0.4 |
| 05/16 | 1,005 | 1,010 | 963 | 989 | -3.13% | 21,200 | 96億5620万 | -15.18% | 7.33 | 0.4 |
| 05/15 | 1,034 | 1,056 | 1,021 | 1,021 | -1.26% | 6,800 | 99億6863万 | -13.25% | 7.57 | 0.41 |
| 05/14 | 992 | 1,036 | 992 | 1,034 | +3.4% | 10,600 | 100億9556万 | -13.04% | 7.67 | 0.42 |
| 05/13 | 968 | 1,045 | 968 | 1,000 | -1.28% | 54,300 | 97億6360万 | -16.74% | 7.41 | 0.4 |
| 05/10 | 1,144 | 1,193 | 995 | 1,013 | -11.45% | 115,000 | 98億9052万 | -16.63% | 7.51 | 0.41 |
| 05/09 | 1,144 | 1,155 | 1,138 | 1,144 | 0% | 10,200 | 111億6955万 | -6.84% | 8.48 | 0.46 |
| 05/08 | 1,145 | 1,154 | 1,131 | 1,144 | -0.09% | 10,600 | 111億6955万 | -7.44% | 8.48 | 0.46 |
| 05/07 | 1,159 | 1,159 | 1,142 | 1,145 | -1.21% | 13,700 | 111億7932万 | -8.03% | 8.49 | 0.46 |
| 05/02 | 1,149 | 1,164 | 1,145 | 1,159 | +1.22% | 14,200 | 113億1601万 | -7.72% | 8.59 | 0.47 |
| 05/01 | 1,150 | 1,163 | 1,138 | 1,145 | -1.29% | 9,600 | 111億7932万 | -9.49% | 8.49 | 0.46 |
| 04/30 | 1,128 | 1,176 | 1,128 | 1,160 | +0.96% | 32,300 | 113億2577万 | -9.02% | 8.6 | 0.47 |
| 04/26 | 1,170 | 1,174 | 1,139 | 1,149 | -2.71% | 29,600 | 112億1837万 | -10.51% | 8.52 | 0.46 |
| 04/25 | 1,200 | 1,204 | 1,171 | 1,181 | -1.58% | 9,800 | 115億3081万 | -8.59% | 8.76 | 0.48 |
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 | 1,990 4/16 4/6 | 1,000 1/16 9/18 他3件 | 19,900 10/5 | - | - | +19.72% 10/23 | -22.62% 9/10 |
| 2009年 3月期 | 1,200 6/13 6/11 他4件 | 394 3/12 3/11 | 17,800 2/13 | - | - | +9.8% 3/25 | -26.33% 10/10 |
| 2010年 3月期 | 850 3/17 | 380 4/23 4/22 | 34,300 3/15 | - | - | +36.77% 3/17 | -13.04% 7/13 |
| 2011年 3月期 | 948 4/30 | 546 9/3 | 19,300 4/30 | 92億5589万 | 53億3092万 | +18.75% 12/7 | -27.09% 3/15 |
| 2012年 3月期 | 885 3/21 | 550 11/25 11/24 | 18,800 12/5 | 86億4078万 | 53億6998万 | +19.39% 3/21 | -10.3% 8/9 |
| 2013年 3月期 | 998 3/19 | 625 5/28 | 11,300 5/7 | 97億4407万 | 61億225万 | +13.28% 3/19 | -15.22% 5/28 |
| 2014年 3月期 | 1,070 4/24 | 710 6/7 | 58,800 4/17 | 104億4705万 | 69億3215万 | +10.62% 7/10 | -17.7% 6/7 |
| 2015年 3月期 | 870 4/8 | 792 10/14 | 19,300 6/23 | 84億9433万 | 77億3277万 | +1.85% 6/20 6/19 | -2.82% 10/15 |
| 2016年 3月期 | 805 4/3 | 685 8/25 | 16,700 4/17 | 78億5969万 | 66億8806万 | +2.83% 11/4 | -7.65% 8/25 |
| 2017年 3月期 | 870 3/8 | 685 6/27 6/24 | 97,800 3/8 | 84億9433万 | 66億8806万 | +5.8% 3/8 | -4.02% 4/13 |
| 2018年 3月期 | 1,210 10/27 | 733 5/31 | 249,100 10/26 | 118億1395万 | 71億5671万 | +23.91% 10/27 | -5.52% 3/28 |
| 2019年 3月期 | 961 5/14 | 691 12/25 | 61,800 5/14 | 93億8281万 | 67億4664万 | +5.91% 10/9 | -15.41% 12/25 |
| 2020年 3月期 | 938 9/13 | 620 3/31 3/30 | 169,900 9/13 | 91億5825万 | 60億5343万 | +5.77% 5/8 | -17.83% 3/13 |
| 2021年 3月期 | 795 2/18 | 562 8/4 | 182,500 2/18 | 77億6206万 | 54億8714万 | +29.22% 2/18 | -16.98% 8/4 |
| 2022年 3月期 | 730 6/21 | 600 1/27 | 203,300 6/21 | 71億2742万 | 58億5816万 | +6.85% 9/24 | -4.42% 10/25 |
| 2023年 3月期 | 780 2/20 | 591 9/26 | 81,500 2/20 | 76億1560万 | 57億7028万 | +10.59% 2/21 | -4.37% 3/30 |
| 2024年 3月期 | 1,443 3/28 | 668 4/10 | 143,400 1/31 | 140億8887万 | 65億2208万 | +24.13% 3/6 | -11.78% 4/19 |
| 最新 | 965 2024/9/19 | 1,300 | 94億2187万 | -3.69% 1,002 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 149%（2.49倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/29 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/29 vs 2004/12/29
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/29
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/09/19 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
376円（2001/01/12） - 157%（2.57倍）
965円（9/19）