株価チャート
株価
9/18
- 前日 (9/17)
- 368
- 始値
- 369
- 高値
- 375
- 安値
- 367
- 終値 +0.82%
- 371
- 出来高 +36.8%
- 34,200
乖離率
- 株価（5日）
移動平均値 - +1.09%
367 - 株価（25日）
移動平均値 - -2.88%
382 - 出来高（5日）
移動平均値 - -7.72%
37,060
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 | 369 | 375 | 367 | 371 | +0.82% | 34,200 | 72億111万 | -2.88% | 7.8 | 0.21 |
| 09/17 | 368 | 370 | 364 | 368 | 0% | 25,000 | 71億4288万 | -3.66% | 7.74 | 0.21 |
| 09/13 | 361 | 369 | 361 | 368 | +0.55% | 18,400 | 71億4288万 | -3.66% | 7.74 | 0.21 |
| 09/12 | 364 | 371 | 361 | 366 | +1.39% | 27,700 | 71億406万 | -3.94% | 7.7 | 0.21 |
| 09/11 | 368 | 370 | 359 | 361 | -2.17% | 80,000 | 70億701万 | -5.25% | 7.59 | 0.21 |
| 09/10 | 368 | 372 | 368 | 369 | +0.27% | 27,400 | 71億6229万 | -2.89% | 7.76 | 0.21 |
| 09/09 | 368 | 371 | 364 | 368 | -1.87% | 64,600 | 71億4288万 | -2.65% | 7.74 | 0.21 |
| 09/06 | 379 | 380 | 374 | 375 | -1.06% | 26,800 | 72億7875万 | -1.06% | 7.89 | 0.22 |
| 09/05 | 375 | 388 | 375 | 379 | +0.8% | 65,500 | 73億5639万 | -0.26% | 7.97 | 0.22 |
| 09/04 | 384 | 387 | 375 | 376 | -6% | 155,800 | 72億9816万 | -1.31% | 7.91 | 0.22 |
| 09/03 | 396 | 400 | 396 | 400 | +0.5% | 10,700 | 77億6400万 | +4.71% | 8.41 | 0.23 |
| 09/02 | 397 | 399 | 394 | 398 | +1.02% | 32,400 | 77億2518万 | +3.92% | 8.37 | 0.23 |
| 08/30 | 392 | 395 | 391 | 394 | +0.51% | 11,000 | 76億4754万 | +2.6% | 8.29 | 0.23 |
| 08/29 | 392 | 393 | 390 | 392 | 0% | 22,300 | 76億872万 | +2.08% | 8.25 | 0.23 |
| 08/28 | 394 | 394 | 388 | 392 | -0.51% | 29,300 | 76億872万 | +1.82% | 8.25 | 0.23 |
| 08/27 | 390 | 395 | 390 | 394 | +1.29% | 16,400 | 76億4754万 | +1.81% | 8.29 | 0.23 |
| 08/26 | 391 | 391 | 388 | 389 | 0% | 19,800 | 75億5049万 | +0.26% | 8.18 | 0.22 |
| 08/23 | 387 | 392 | 387 | 389 | +0.78% | 23,800 | 75億5049万 | 0% | 8.18 | 0.22 |
| 08/22 | 387 | 390 | 385 | 386 | -0.52% | 49,000 | 74億9226万 | -1.28% | 8.12 | 0.22 |
| 08/21 | 388 | 388 | 385 | 388 | 0% | 26,700 | 75億3108万 | -1.27% | 8.16 | 0.22 |
| 08/20 | 388 | 392 | 387 | 388 | +1.31% | 33,400 | 75億3108万 | -1.77% | 8.16 | 0.22 |
| 08/19 | 389 | 390 | 380 | 383 | -1.54% | 72,200 | 74億3403万 | -3.28% | 8.06 | 0.22 |
| 08/16 | 391 | 392 | 388 | 389 | +1.57% | 57,200 | 75億5049万 | -2.26% | 8.18 | 0.22 |
| 08/15 | 386 | 386 | 381 | 383 | -0.78% | 32,300 | 74億3403万 | -4.01% | 8.06 | 0.22 |
| 08/14 | 381 | 388 | 380 | 386 | +2.12% | 41,700 | 74億9226万 | -3.74% | 8.12 | 0.22 |
| 08/13 | 375 | 391 | 373 | 378 | +5% | 177,400 | 73億3698万 | -6.2% | 7.95 | 0.22 |
| 08/09 | 360 | 364 | 353 | 360 | +1.98% | 51,300 | 69億8760万 | -11.33% | 7.57 | 0.21 |
| 08/08 | 341 | 358 | 339 | 353 | +2.32% | 128,600 | 68億5173万 | -13.69% | 7.43 | 0.2 |
| 08/07 | 347 | 358 | 333 | 345 | +0.58% | 382,800 | 66億9645万 | -16.26% | 7.26 | 0.2 |
| 08/06 | 341 | 358 | 338 | 343 | +5.54% | 378,400 | 66億5763万 | -17.55% | 7.22 | 0.2 |
| 08/05 | 361 | 363 | 321 | 325 | -15.14% | 297,400 | 63億825万 | -22.62% | 6.84 | 0.19 |
| 08/02 | 398 | 398 | 382 | 383 | -5.67% | 213,500 | 74億3403万 | -9.88% | 8.06 | 0.22 |
| 08/01 | 411 | 411 | 401 | 406 | -1.69% | 88,200 | 78億8046万 | -4.92% | 8.54 | 0.23 |
| 07/31 | 406 | 415 | 403 | 413 | +2.23% | 58,000 | 80億1633万 | -3.73% | 8.69 | 0.24 |
| 07/30 | 418 | 419 | 404 | 404 | -3.81% | 227,200 | 78億4164万 | -6.05% | 8.5 | 0.23 |
| 07/29 | 417 | 420 | 413 | 420 | +2.44% | 54,600 | 81億5220万 | -2.55% | 8.84 | 0.24 |
| 07/26 | 411 | 415 | 410 | 410 | -0.24% | 48,100 | 79億5810万 | -4.87% | 8.63 | 0.24 |
| 07/25 | 416 | 416 | 408 | 411 | -1.44% | 134,500 | 79億7751万 | -4.86% | 8.65 | 0.24 |
| 07/24 | 425 | 425 | 417 | 417 | -1.65% | 53,300 | 80億9397万 | -3.47% | 8.77 | 0.24 |
| 07/23 | 425 | 427 | 423 | 424 | 0% | 44,900 | 82億2984万 | -1.85% | 8.92 | 0.24 |
| 07/22 | 425 | 425 | 420 | 424 | -0.7% | 73,600 | 82億2984万 | -1.85% | 8.92 | 0.24 |
| 07/19 | 428 | 429 | 424 | 427 | -0.47% | 57,400 | 82億8807万 | -1.16% | 8.98 | 0.25 |
| 07/18 | 430 | 436 | 429 | 429 | -1.38% | 51,900 | 83億2689万 | -0.69% | 9.02 | 0.25 |
| 07/17 | 432 | 438 | 431 | 435 | +1.4% | 70,600 | 84億4335万 | +0.69% | 9.15 | 0.25 |
| 07/16 | 430 | 435 | 428 | 429 | -0.23% | 43,300 | 83億2689万 | -0.69% | 9.02 | 0.25 |
| 07/12 | 425 | 434 | 425 | 430 | +0.94% | 49,700 | 83億4630万 | -0.46% | 9.05 | 0.25 |
| 07/11 | 423 | 429 | 423 | 426 | +0.95% | 54,700 | 82億6866万 | -1.16% | 8.96 | 0.25 |
| 07/10 | 429 | 429 | 420 | 422 | -1.4% | 55,800 | 81億9102万 | -2.09% | 8.88 | 0.24 |
| 07/09 | 432 | 433 | 425 | 428 | -0.7% | 97,500 | 83億748万 | -0.93% | 9 | 0.25 |
| 07/08 | 441 | 441 | 431 | 431 | -2.71% | 72,200 | 83億6571万 | -0.23% | 9.07 | 0.25 |
| 07/05 | 442 | 451 | 438 | 443 | +0.45% | 130,200 | 85億9863万 | +2.31% | 9.32 | 0.26 |
| 07/04 | 442 | 444 | 440 | 441 | -0.23% | 36,500 | 85億5981万 | +1.85% | 9.28 | 0.25 |
| 07/03 | 444 | 445 | 440 | 442 | 0% | 67,600 | 85億7922万 | +2.31% | 9.3 | 0.25 |
| 07/02 | 446 | 446 | 441 | 442 | -0.9% | 50,700 | 85億7922万 | +2.31% | 9.3 | 0.25 |
| 07/01 | 445 | 448 | 443 | 446 | +1.13% | 47,300 | 86億5686万 | +3.24% | 9.38 | 0.26 |
| 06/28 | 445 | 445 | 439 | 441 | -0.23% | 37,300 | 85億5981万 | +2.08% | 9.28 | 0.25 |
| 06/27 | 441 | 445 | 440 | 442 | +0.23% | 39,400 | 85億7922万 | +2.31% | 9.3 | 0.25 |
| 06/26 | 438 | 441 | 434 | 441 | +1.15% | 37,400 | 85億5981万 | +2.08% | 9.28 | 0.25 |
| 06/25 | 430 | 436 | 429 | 436 | +2.35% | 88,600 | 84億6276万 | +0.93% | 9.17 | 0.25 |
| 06/24 | 433 | 433 | 424 | 426 | +0.24% | 150,400 | 82億6866万 | -1.62% | 8.96 | 0.25 |
| 06/21 | 430 | 432 | 425 | 425 | -1.16% | 81,600 | 82億4925万 | -2.07% | 8.94 | 0.25 |
| 06/20 | 427 | 431 | 422 | 430 | +1.42% | 52,900 | 83億4630万 | -1.15% | 9.05 | 0.25 |
| 06/19 | 423 | 428 | 420 | 424 | +0.47% | 60,600 | 82億2984万 | -2.53% | 8.92 | 0.24 |
| 06/18 | 419 | 423 | 417 | 422 | +1.2% | 66,900 | 81億9102万 | -3.43% | 8.88 | 0.24 |
| 06/17 | 424 | 424 | 414 | 417 | -1.88% | 86,800 | 80億9397万 | -4.79% | 8.77 | 0.24 |
| 06/14 | 420 | 427 | 419 | 425 | +0.71% | 77,800 | 82億4925万 | -3.41% | 8.94 | 0.25 |
| 06/13 | 430 | 430 | 422 | 422 | -1.86% | 48,100 | 81億9102万 | -4.74% | 8.88 | 0.24 |
| 06/12 | 429 | 432 | 428 | 430 | -0.23% | 26,300 | 83億4630万 | -3.59% | 9.05 | 0.25 |
| 06/11 | 430 | 432 | 429 | 431 | +0.94% | 23,100 | 83億6571万 | -4.01% | 9.07 | 0.25 |
| 06/10 | 422 | 430 | 422 | 427 | +1.43% | 130,100 | 82億8807万 | -5.53% | 8.98 | 0.25 |
| 06/07 | 424 | 426 | 421 | 421 | -0.71% | 64,100 | 81億7161万 | -7.47% | 8.86 | 0.24 |
| 06/06 | 431 | 433 | 424 | 424 | -1.62% | 90,400 | 82億2984万 | -7.42% | 8.92 | 0.24 |
| 06/05 | 439 | 440 | 431 | 431 | -1.82% | 83,700 | 83億6571万 | -6.51% | 9.07 | 0.25 |
| 06/04 | 442 | 445 | 439 | 439 | -2.01% | 155,500 | 85億2099万 | -5.39% | 9.24 | 0.25 |
| 06/03 | 448 | 448 | 444 | 448 | +1.36% | 24,000 | 86億9568万 | -4.07% | 9.42 | 0.26 |
| 05/31 | 435 | 447 | 435 | 442 | +1.84% | 67,500 | 85億7922万 | -5.76% | 9.3 | 0.25 |
| 05/30 | 437 | 438 | 431 | 434 | -1.14% | 87,600 | 84億2394万 | -8.05% | 9.13 | 0.25 |
| 05/29 | 445 | 446 | 435 | 439 | -1.57% | 91,700 | 85億2099万 | -7.58% | 9.24 | 0.25 |
| 05/28 | 443 | 447 | 440 | 446 | +0.9% | 62,700 | 86億5686万 | -6.69% | 9.38 | 0.26 |
| 05/27 | 437 | 442 | 435 | 442 | +1.61% | 56,000 | 85億7922万 | -8.11% | 9.3 | 0.25 |
| 05/24 | 437 | 442 | 435 | 435 | -2.25% | 57,000 | 84億4335万 | -10.12% | 9.15 | 0.25 |
| 05/23 | 448 | 448 | 443 | 445 | -0.45% | 57,300 | 86億3745万 | -8.62% | 9.36 | 0.26 |
| 05/22 | 456 | 457 | 447 | 447 | -1.54% | 76,900 | 86億7627万 | -8.78% | 9.4 | 0.26 |
| 05/21 | 460 | 463 | 453 | 454 | +0.22% | 56,400 | 88億1214万 | -7.91% | 9.55 | 0.26 |
| 05/20 | 448 | 454 | 448 | 453 | +2.03% | 58,700 | 87億9273万 | -8.67% | 9.53 | 0.26 |
| 05/17 | 441 | 449 | 441 | 444 | +0.45% | 75,500 | 86億1804万 | -11.02% | 9.34 | 0.26 |
| 05/16 | 454 | 454 | 441 | 442 | -3.07% | 103,400 | 85億7922万 | -12.13% | 9.3 | 0.25 |
| 05/15 | 463 | 464 | 455 | 456 | +0.22% | 49,200 | 88億5096万 | -9.88% | 9.59 | 0.26 |
| 05/14 | 463 | 463 | 452 | 455 | -0.87% | 110,800 | 88億3155万 | -10.61% | 9.57 | 0.26 |
| 05/13 | 470 | 470 | 454 | 459 | -8.93% | 237,500 | 89億919万 | -10.35% | 9.66 | 0.26 |
| 05/10 | 503 | 505 | 496 | 504 | +0.4% | 75,000 | 97億8264万 | -1.95% | 10.6 | 0.29 |
| 05/09 | 502 | 506 | 498 | 502 | 0% | 45,900 | 97億4382万 | -2.52% | 10.56 | 0.29 |
| 05/08 | 502 | 508 | 502 | 502 | -0.2% | 36,400 | 97億4382万 | -2.9% | 10.56 | 0.29 |
| 05/07 | 500 | 506 | 500 | 503 | +0.8% | 38,900 | 97億6323万 | -3.08% | 10.58 | 0.29 |
| 05/02 | 503 | 503 | 498 | 499 | -0.6% | 50,200 | 96億8559万 | -4.22% | 10.5 | 0.29 |
| 05/01 | 504 | 506 | 500 | 502 | -0.59% | 33,400 | 97億4382万 | -4.2% | 10.56 | 0.29 |
| 04/30 | 504 | 509 | 503 | 505 | +1% | 31,500 | 98億205万 | -3.99% | 10.62 | 0.29 |
| 04/26 | 507 | 513 | 496 | 500 | -1.38% | 225,800 | 97億500万 | -5.3% | 10.52 | 0.29 |
| 04/25 | 514 | 514 | 507 | 507 | -1.36% | 49,000 | 98億4087万 | -4.52% | 10.67 | 0.29 |
| 04/24 | 517 | 519 | 513 | 514 | +0.19% | 52,400 | 99億7674万 | -3.75% | 10.81 | 0.3 |
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 | 570 3/27 | 512 3/31 | 14,400 3/28 | - | - | +7.9% 5/2 | - |
| 2009年 3月期 | 719 7/1 | 150 3/12 | 203,500 9/5 | - | - | +30.01% 4/14 | -29.3% 10/7 |
| 2010年 3月期 | 435 3/31 | 167 4/1 | 45,700 3/12 | 84億4335万 | - | +34.46% 6/8 | -15.14% 10/8 |
| 2011年 3月期 | 926 2/15 | 357 8/24 | 199,900 5/6 | 179億7366万 | 69億2937万 | +30.41% 12/14 | -31.39% 3/15 |
| 2012年 3月期 | 736 4/4 4/1 | 525 11/24 | 58,500 3/27 | 142億8576万 | 101億9025万 | +12.01% 2/24 | -13.29% 8/9 |
| 2013年 3月期 | 710 4/4 4/3 | 386 11/14 | 163,200 1/24 | 137億8110万 | 74億9226万 | +12.23% 1/15 | -14.4% 5/16 |
| 2014年 3月期 | 828 1/20 | 485 6/7 | 166,700 11/11 | 160億7148万 | 94億1385万 | +14.77% 11/11 | -13.2% 2/4 |
| 2015年 3月期 | 1,735 12/12 | 570 5/21 | 10,210,200 2/13 | 336億7635万 | 110億6370万 | +60.63% 11/27 | -29.16% 1/13 |
| 2016年 3月期 | 1,408 11/9 | 621 8/25 | 10,541,500 11/9 | 273億2928万 | 120億5361万 | +60.51% 11/9 | -22% 2/12 |
| 2017年 3月期 | 1,348 3/7 | 746 6/28 | 536,200 6/10 | 261億6468万 | 144億7986万 | +17.6% 5/8 | -13.19% 6/24 |
| 2018年 3月期 | 1,500 5/10 5/8 | 838 2/14 | 1,542,700 12/21 | 291億1500万 | 162億6558万 | +15.87% 5/10 | -18.17% 2/14 |
| 2019年 3月期 | 1,108 5/14 | 618 12/25 | 426,700 5/14 | 215億628万 | 119億9538万 | +9.17% 2/13 | -26.59% 12/25 |
| 2020年 3月期 | 835 4/8 | 406 3/23 | 216,400 3/27 | 162億735万 | 78億8046万 | +7.36% 10/30 | -25.56% 3/19 |
| 2021年 3月期 | 645 3/22 | 360 8/7 | 189,100 8/7 | 125億1945万 | 69億8760万 | +16.02% 12/15 | -14.14% 7/31 |
| 2022年 3月期 | 794 6/4 | 462 3/9 | 546,500 5/12 | 154億1154万 | 89億6742万 | +22.27% 5/18 | -15.05% 11/29 |
| 2023年 3月期 | 509 4/5 | 388 2/15 | 217,300 5/12 | 98億7969万 | 75億3108万 | +7.31% 2/1 | -8.54% 5/12 |
| 2024年 3月期 | 621 2/8 | 400 4/7 | 1,212,100 11/6 | 120億5361万 | 77億6400万 | +26.54% 11/13 | -9.92% 10/23 |
| 最新 | 371 2024/9/18 | 34,200 | 72億111万 | -2.88% 382 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 136%（2.36倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 76%（1.76倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/09/18 vs 2023/12/29
- -30%（0.7倍）
- 過去安値
150円（2009/03/12） - 147%（2.47倍）
371円（9/18）