株価チャート
株価
9/18
- 前日 (9/17)
- 1,257
- 始値
- 1,274
- 高値
- 1,274
- 安値
- 1,240
- 終値 +0.24%
- 1,260
- 出来高 -23.5%
- 71,300
乖離率
- 株価（5日）
移動平均値 - -0.4%
1,265 - 株価（25日）
移動平均値 - -3.37%
1,304 - 出来高（5日）
移動平均値 - -11.84%
80,880
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 | 1,274 | 1,274 | 1,240 | 1,260 | +0.24% | 71,300 | 338億4860万 | -3.37% | 9.69 | 2.23 |
| 09/17 | 1,270 | 1,280 | 1,224 | 1,257 | -1.02% | 93,200 | 337億6801万 | -3.46% | 9.67 | 2.23 |
| 09/13 | 1,282 | 1,282 | 1,250 | 1,270 | -0.94% | 69,900 | 341億1724万 | -2.76% | 9.77 | 2.25 |
| 09/12 | 1,277 | 1,296 | 1,260 | 1,282 | +1.91% | 81,000 | 344億3961万 | -2.14% | 9.86 | 2.27 |
| 09/11 | 1,250 | 1,287 | 1,233 | 1,258 | -1.02% | 89,000 | 337億9487万 | -4.04% | 9.67 | 2.23 |
| 09/10 | 1,287 | 1,293 | 1,270 | 1,271 | -0.08% | 66,400 | 341億4411万 | -3.13% | 9.77 | 2.25 |
| 09/09 | 1,238 | 1,288 | 1,230 | 1,272 | -1.17% | 93,200 | 341億7097万 | -2.6% | 9.78 | 2.25 |
| 09/06 | 1,305 | 1,310 | 1,283 | 1,287 | -0.46% | 69,200 | 345億7393万 | -1.68% | 9.9 | 2.28 |
| 09/05 | 1,327 | 1,362 | 1,285 | 1,293 | -3.58% | 123,100 | 347億3511万 | -1.75% | 9.94 | 2.29 |
| 09/04 | 1,373 | 1,384 | 1,325 | 1,341 | -4.42% | 134,700 | 360億2458万 | +1.06% | 10.31 | 2.37 |
| 09/03 | 1,388 | 1,420 | 1,379 | 1,403 | -0.71% | 100,600 | 376億9015万 | +5.01% | 10.79 | 2.48 |
| 09/02 | 1,393 | 1,422 | 1,365 | 1,413 | +3.21% | 161,500 | 379億5879万 | +5.29% | 10.87 | 2.5 |
| 08/30 | 1,311 | 1,375 | 1,311 | 1,369 | +3.87% | 94,700 | 367億7678万 | +1.78% | 10.53 | 2.42 |
| 08/29 | 1,315 | 1,329 | 1,306 | 1,318 | +0.38% | 34,100 | 354億671万 | -2.44% | 10.14 | 2.33 |
| 08/28 | 1,313 | 1,317 | 1,282 | 1,313 | -0.76% | 79,300 | 352億7239万 | -3.46% | 10.1 | 2.32 |
| 08/27 | 1,314 | 1,325 | 1,293 | 1,323 | +1.77% | 74,600 | 355億4103万 | -3.64% | 10.17 | 2.34 |
| 08/26 | 1,326 | 1,329 | 1,294 | 1,300 | -2.69% | 104,100 | 349億2316万 | -5.73% | 10 | 2.3 |
| 08/23 | 1,320 | 1,338 | 1,314 | 1,336 | +1.52% | 60,900 | 358億9026万 | -3.61% | 10.27 | 2.37 |
| 08/22 | 1,310 | 1,328 | 1,310 | 1,316 | -0.15% | 32,100 | 353億5298万 | -5.53% | 10.12 | 2.33 |
| 08/21 | 1,312 | 1,325 | 1,304 | 1,318 | -1.05% | 65,800 | 354億671万 | -6.13% | 10.14 | 2.33 |
| 08/20 | 1,302 | 1,356 | 1,299 | 1,332 | +4.72% | 124,100 | 357億8281万 | -5.8% | 10.24 | 2.36 |
| 08/19 | 1,309 | 1,343 | 1,272 | 1,272 | -3.78% | 176,000 | 341億7097万 | -10.74% | 9.78 | 2.25 |
| 08/16 | 1,268 | 1,325 | 1,252 | 1,322 | +6.79% | 148,600 | 355億1417万 | -8.07% | 10.17 | 2.34 |
| 08/15 | 1,238 | 1,265 | 1,221 | 1,238 | 0% | 171,300 | 332億5759万 | -14.56% | 9.52 | 2.19 |
| 08/14 | 1,238 | 1,242 | 1,192 | 1,238 | +2.48% | 338,800 | 332億5759万 | -15.44% | 9.52 | 2.19 |
| 08/13 | 1,184 | 1,209 | 1,125 | 1,208 | -10.85% | 716,300 | 324億5168万 | -18.27% | 9.29 | 2.14 |
| 08/09 | 1,405 | 1,405 | 1,327 | 1,355 | -0.73% | 198,600 | 364億68万 | -9.06% | 10.42 | 2.4 |
| 08/08 | 1,306 | 1,386 | 1,306 | 1,365 | +3.49% | 134,100 | 366億6932万 | -8.88% | 10.5 | 2.42 |
| 08/07 | 1,250 | 1,357 | 1,244 | 1,319 | +2.81% | 159,100 | 354億3358万 | -12.36% | 10.14 | 2.34 |
| 08/06 | 1,300 | 1,310 | 1,230 | 1,283 | +13.94% | 166,500 | 344億6647万 | -15.2% | 9.87 | 2.27 |
| 08/05 | 1,211 | 1,251 | 1,076 | 1,126 | -15.4% | 248,200 | 302億4883万 | -26.02% | 8.66 | 1.99 |
| 08/02 | 1,376 | 1,395 | 1,330 | 1,331 | -9.21% | 237,100 | 357億5594万 | -13.4% | 10.24 | 2.36 |
| 08/01 | 1,539 | 1,539 | 1,456 | 1,466 | -6.21% | 175,000 | 393億8258万 | -5.11% | 11.27 | 2.6 |
| 07/31 | 1,536 | 1,563 | 1,513 | 1,563 | -0.32% | 77,000 | 419億8839万 | +1.1% | 12.02 | 2.77 |
| 07/30 | 1,570 | 1,577 | 1,530 | 1,568 | +0.97% | 172,900 | 421億2271万 | +1.55% | 12.06 | 2.78 |
| 07/29 | 1,518 | 1,566 | 1,502 | 1,553 | +4.16% | 106,900 | 417億1975万 | +0.84% | 11.94 | 2.75 |
| 07/26 | 1,512 | 1,528 | 1,485 | 1,491 | -1.39% | 115,700 | 400億5418万 | -2.99% | 11.47 | 2.64 |
| 07/25 | 1,508 | 1,527 | 1,494 | 1,512 | -2.01% | 146,500 | 406億1832万 | -1.5% | 11.63 | 2.68 |
| 07/24 | 1,640 | 1,640 | 1,540 | 1,543 | -6.48% | 262,100 | 414億5111万 | +0.72% | 11.87 | 2.73 |
| 07/23 | 1,523 | 1,654 | 1,518 | 1,650 | +12.78% | 479,600 | 443億2555万 | +7.98% | 12.69 | 2.92 |
| 07/22 | 1,485 | 1,488 | 1,446 | 1,463 | -1.48% | 65,000 | 393億199万 | -3.69% | 11.25 | 2.59 |
| 07/19 | 1,506 | 1,515 | 1,470 | 1,485 | -1.33% | 101,000 | 398億9300万 | -2.24% | 11.42 | 2.63 |
| 07/18 | 1,550 | 1,558 | 1,505 | 1,505 | -5.29% | 149,300 | 404億3028万 | -0.59% | 11.57 | 2.66 |
| 07/17 | 1,610 | 1,624 | 1,573 | 1,589 | +0.44% | 142,700 | 426億8685万 | +5.23% | 12.22 | 2.81 |
| 07/16 | 1,616 | 1,630 | 1,582 | 1,582 | -1.43% | 87,400 | 424億9880万 | +5.26% | 12.17 | 2.8 |
| 07/12 | 1,572 | 1,613 | 1,570 | 1,605 | +0.75% | 103,600 | 431億1667万 | +7.21% | 12.34 | 2.84 |
| 07/11 | 1,615 | 1,615 | 1,569 | 1,593 | -0.25% | 73,400 | 427億9431万 | +6.98% | 12.25 | 2.82 |
| 07/10 | 1,591 | 1,600 | 1,571 | 1,597 | -0.19% | 85,600 | 429億176万 | +7.61% | 12.28 | 2.83 |
| 07/09 | 1,602 | 1,627 | 1,595 | 1,600 | -0.12% | 127,100 | 429億8235万 | +8.25% | 12.3 | 2.83 |
| 07/08 | 1,534 | 1,611 | 1,529 | 1,602 | +5.67% | 172,400 | 430億3608万 | +8.61% | 12.32 | 2.84 |
| 07/05 | 1,567 | 1,567 | 1,512 | 1,516 | -1.88% | 67,500 | 407億2578万 | +3.06% | 11.66 | 2.68 |
| 07/04 | 1,543 | 1,548 | 1,524 | 1,545 | +1.05% | 71,700 | 415億483万 | +5.25% | 11.88 | 2.74 |
| 07/03 | 1,523 | 1,548 | 1,523 | 1,529 | -0.33% | 67,300 | 410億7501万 | +4.44% | 11.76 | 2.71 |
| 07/02 | 1,512 | 1,544 | 1,506 | 1,534 | +1.46% | 97,700 | 412億933万 | +5.14% | 11.8 | 2.72 |
| 07/01 | 1,500 | 1,520 | 1,500 | 1,512 | +0.6% | 65,400 | 406億1832万 | +3.92% | 11.63 | 2.68 |
| 06/28 | 1,520 | 1,531 | 1,495 | 1,503 | -1.18% | 100,700 | 403億7655万 | +3.44% | 11.56 | 2.66 |
| 06/27 | 1,505 | 1,521 | 1,492 | 1,521 | +1.54% | 85,100 | 408億6010万 | +4.9% | 11.7 | 2.69 |
| 06/26 | 1,495 | 1,506 | 1,478 | 1,498 | +0.33% | 119,400 | 402億4223万 | +3.45% | 11.52 | 2.65 |
| 06/25 | 1,474 | 1,499 | 1,468 | 1,493 | +0.13% | 65,400 | 401億791万 | +3.18% | 11.48 | 2.64 |
| 06/24 | 1,490 | 1,533 | 1,484 | 1,491 | +1.84% | 178,800 | 400億5418万 | +2.97% | 11.47 | 2.64 |
| 06/21 | 1,466 | 1,494 | 1,460 | 1,464 | +1.39% | 141,600 | 393億2885万 | +0.97% | 11.26 | 2.59 |
| 06/20 | 1,437 | 1,456 | 1,432 | 1,444 | +0.35% | 70,800 | 387億9157万 | -0.41% | 11.1 | 2.56 |
| 06/19 | 1,439 | 1,454 | 1,427 | 1,439 | 0% | 134,100 | 386億5725万 | -0.48% | 11.07 | 2.55 |
| 06/18 | 1,435 | 1,474 | 1,435 | 1,439 | +0.98% | 104,200 | 386億5725万 | -0.28% | 11.07 | 2.55 |
| 06/17 | 1,451 | 1,467 | 1,424 | 1,425 | -2.06% | 104,300 | 382億8116万 | -1.11% | 10.96 | 2.52 |
| 06/14 | 1,379 | 1,462 | 1,379 | 1,455 | +5.66% | 161,900 | 390億8708万 | +1.18% | 11.19 | 2.58 |
| 06/13 | 1,370 | 1,397 | 1,352 | 1,377 | -0.72% | 135,500 | 369億9169万 | -3.5% | 10.59 | 2.44 |
| 06/12 | 1,403 | 1,422 | 1,383 | 1,387 | -2.12% | 126,500 | 372億6033万 | -2.19% | 10.67 | 2.46 |
| 06/11 | 1,429 | 1,440 | 1,415 | 1,417 | -1.19% | 80,900 | 380億6625万 | +0.71% | 10.9 | 2.51 |
| 06/10 | 1,425 | 1,445 | 1,419 | 1,434 | +1.7% | 135,900 | 385億2293万 | +2.8% | 11.03 | 2.54 |
| 06/07 | 1,450 | 1,450 | 1,401 | 1,410 | -4.21% | 232,400 | 378億7820万 | +1.95% | 10.84 | 2.5 |
| 06/06 | 1,432 | 1,497 | 1,427 | 1,472 | +1.66% | 239,800 | 395億4376万 | +7.45% | 11.32 | 2.61 |
| 06/05 | 1,510 | 1,512 | 1,446 | 1,448 | -5.17% | 235,400 | 388億9903万 | +6.86% | 11.14 | 2.56 |
| 06/04 | 1,535 | 1,621 | 1,526 | 1,527 | +2.76% | 511,300 | 410億2128万 | +14.04% | 11.74 | 2.7 |
| 06/03 | 1,462 | 1,496 | 1,457 | 1,486 | +1.64% | 130,100 | 399億1986万 | +12.41% | 11.43 | 2.63 |
| 05/31 | 1,433 | 1,465 | 1,424 | 1,462 | +2.02% | 225,400 | 392億7512万 | +11.69% | 11.24 | 2.59 |
| 05/30 | 1,400 | 1,456 | 1,376 | 1,433 | +2.58% | 184,300 | 384億9607万 | +10.49% | 11.02 | 2.54 |
| 05/29 | 1,446 | 1,468 | 1,393 | 1,397 | -3.52% | 155,700 | 375億2897万 | +8.63% | 10.74 | 2.47 |
| 05/28 | 1,453 | 1,477 | 1,415 | 1,448 | +0.07% | 209,200 | 388億9903万 | +13.66% | 11.14 | 2.56 |
| 05/27 | 1,413 | 1,447 | 1,401 | 1,447 | +1.33% | 148,200 | 388億7217万 | +14.66% | 11.13 | 2.56 |
| 05/24 | 1,382 | 1,445 | 1,374 | 1,428 | -2.99% | 334,000 | 383億6175万 | +14.42% | 10.98 | 2.53 |
| 05/23 | 1,479 | 1,483 | 1,441 | 1,472 | -0.41% | 237,100 | 395億4376万 | +19.09% | 11.32 | 2.61 |
| 05/22 | 1,515 | 1,520 | 1,465 | 1,478 | -2.18% | 257,200 | 397億495万 | +20.85% | 11.37 | 2.62 |
| 05/21 | 1,540 | 1,579 | 1,511 | 1,511 | -2.33% | 315,000 | 405億9146万 | +24.98% | 11.62 | 2.68 |
| 05/20 | 1,470 | 1,589 | 1,457 | 1,547 | +5.24% | 624,400 | 415億5856万 | +29.35% | 11.9 | 2.74 |
| 05/17 | 1,341 | 1,494 | 1,338 | 1,470 | +9.95% | 700,900 | 394億9004万 | +24.26% | 11.3 | 2.6 |
| 05/16 | 1,375 | 1,382 | 1,318 | 1,337 | -1.98% | 170,800 | 359億1713万 | +13.98% | 10.28 | 2.37 |
| 05/15 | 1,377 | 1,402 | 1,359 | 1,364 | -1.23% | 214,000 | 366億4246万 | +16.78% | 10.49 | 2.42 |
| 05/14 | 1,351 | 1,410 | 1,311 | 1,381 | +1.4% | 486,100 | 370億9914万 | +19.15% | 10.62 | 2.45 |
| 05/13 | 1,413 | 1,452 | 1,277 | 1,362 | +16.11% | 1,218,100 | 365億8873万 | +18.43% | 10.47 | 2.41 |
| 05/10 | 1,147 | 1,177 | 1,140 | 1,173 | +2.27% | 148,400 | 315億1144万 | +2.8% | 9.02 | 2.08 |
| 05/09 | 1,120 | 1,154 | 1,114 | 1,147 | +1.77% | 90,500 | 308億1297万 | +0.53% | 8.82 | 2.03 |
| 05/08 | 1,120 | 1,137 | 1,111 | 1,127 | +0.27% | 124,300 | 302億7569万 | -1.49% | 8.67 | 2 |
| 05/07 | 1,115 | 1,132 | 1,108 | 1,124 | +1.08% | 86,100 | 301億9510万 | -2.09% | 8.64 | 1.99 |
| 05/02 | 1,084 | 1,118 | 1,080 | 1,112 | +1.83% | 80,900 | 298億7273万 | -3.47% | 8.55 | 1.97 |
| 05/01 | 1,083 | 1,100 | 1,060 | 1,092 | 0% | 115,300 | 293億3545万 | -5.62% | 8.4 | 1.93 |
| 04/30 | 1,073 | 1,130 | 1,073 | 1,092 | +2.73% | 288,600 | 293億3545万 | -6.02% | 8.4 | 1.93 |
| 04/26 | 1,090 | 1,090 | 1,058 | 1,063 | -3.97% | 392,700 | 285億5640万 | -8.99% | 8.17 | 1.88 |
| 04/25 | 1,131 | 1,131 | 1,104 | 1,107 | -4.24% | 200,900 | 297億3841万 | -6.11% | 8.51 | 1.96 |
| 04/24 | 1,170 | 1,180 | 1,155 | 1,156 | +0.87% | 108,800 | 310億5475万 | -2.69% | 8.89 | 2.05 |
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 | 1,400 7/11 | 650 1/22 | 555,000 7/10 | - | - | +20.54% 7/11 | -25.76% 1/22 |
| 2009年 3月期 | 850 5/26 | 292 12/24 | 34,000 10/7 5/8 | - | - | +26.2% 1/27 | -31.63% 10/16 |
| 2010年 3月期 | 580 6/18 | 392 5/14 | 133,000 6/8 | - | - | +31.11% 6/17 | -7.56% 11/20 |
| 2011年 3月期 | 700 7/28 7/26 | 402 3/16 | 87,000 5/13 | 188億478万 | 107億9931万 | +20.21% 5/13 | -28.09% 3/15 |
| 2012年 3月期 | 585 7/6 7/5 | 380 11/24 | 44,000 3/26 | 157億1542万 | 102億831万 | +17.69% 7/5 | -12.68% 8/9 |
| 2013年 3月期 | 880 3/25 | 370 10/17 | 156,800 2/13 | 236億4029万 | 99億3967万 | +36.25% 2/28 | -10.76% 5/18 |
| 2014年 3月期 | 1,949 3/20 | 645 4/2 | 196,100 5/15 | 523億5788万 | 173億2726万 | +19.28% 1/22 | -12.32% 6/7 |
| 2015年 3月期 | 3,885 3/27 | 1,683 4/15 | 494,600 9/5 | 1043億6653万 | 452億1206万 | +21.33% 9/29 | -10.46% 4/30 |
| 2016年 3月期 | 5,270 10/29 | 2,142 2/12 | 807,300 11/6 | 1415億7314万 | 575億4263万 | +25.28% 8/11 | -26.29% 2/12 1/21 |
| 2017年 3月期 | 3,060 4/28 4/25 | 1,660 6/28 | 782,300 5/11 | 822億376万 | 445億9419万 | +17.06% 11/25 | -22.82% 5/16 |
| 2018年 3月期 | 2,997 1/18 | 2,060 3/26 | 598,900 11/7 | 805億1133万 | 553億3978万 | +21.94% 11/8 | -18.98% 2/13 |
| 2019年 3月期 | 3,360 10/2 9/26 | 2,138 4/4 | 496,400 8/9 | 902億6295万 | 574億3517万 | +21.57% 8/9 | -22.9% 12/25 |
| 2020年 3月期 | 2,440 4/16 | 658 3/23 | 188,200 11/12 | 655億4809万 | 176億7649万 | +4.16% 9/13 | -36.85% 3/13 |
| 2021年 3月期 | 1,139 3/23 | 570 11/9 | 717,400 5/26 | 305億9806万 | 153億1246万 | +29.23% 6/8 | -14.58% 7/31 |
| 2022年 3月期 | 1,294 6/10 | 674 3/8 | 584,700 6/11 | 347億6198万 | 181億631万 | +34.23% 6/10 | -19.63% 12/2 |
| 2023年 3月期 | 1,855 2/20 | 739 5/12 | 1,442,900 2/10 | 498億3267万 | 198億5247万 | +45.07% 6/8 | -16.75% 12/23 |
| 2024年 3月期 | 1,750 9/7 | 1,155 3/12 | 681,000 9/7 | 470億1195万 | 310億2788万 | +11.66% 9/7 | -15.26% 2/15 |
| 最新 | 1,260 2024/9/18 | 71,300 | 338億4860万 | -3.37% 1,304 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- -43%（0.57倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/30
- 75%（1.75倍）
- 2005/12/30 vs 2004/12/30
- 213%（3.13倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 63%（1.63倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 207%（3.07倍）
- 2014/12/30 vs 2013/12/30
- 108%（2.08倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -41%（0.59倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- -43%（0.57倍）
- 2020/12/30 vs 2019/12/30
- -57%（0.43倍）
- 2021/12/30 vs 2020/12/30
- 55%（1.55倍）
- 2022/12/30 vs 2021/12/30
- 42%（1.42倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/09/18 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
260円（2003/05/20） - 385%（4.85倍）
1,260円（9/18）