株価チャート
株価
9/27
- 前日 (9/26)
- 1,083
- 始値
- 1,078
- 高値
- 1,078
- 安値
- 1,054
- 終値 -2.68%
- 1,054
- 出来高 -28.44%
- 7,800
乖離率
- 株価（5日）
移動平均値 - -1.86%
1,074 - 株価（25日）
移動平均値 - -1.22%
1,067 - 出来高（5日）
移動平均値 - -27.24%
10,720
2024/05/07～2024/09/27
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 | ||||||||||
| 09/27 | 1,078 | 1,078 | 1,054 | 1,054 | -2.68% | 7,800 | 139億4456万 | -1.22% | 7.98 | 0.53 |
| 09/26 | 1,089 | 1,089 | 1,073 | 1,083 | -0.55% | 10,900 | 143億2824万 | +1.5% | 8.2 | 0.55 |
| 09/25 | 1,086 | 1,090 | 1,080 | 1,089 | +1.3% | 9,400 | 144億762万 | +2.25% | 8.24 | 0.55 |
| 09/24 | 1,071 | 1,087 | 1,071 | 1,075 | +0.47% | 9,200 | 142億2240万 | +1.03% | 8.14 | 0.54 |
| 09/20 | 1,070 | 1,083 | 1,068 | 1,070 | 0% | 16,300 | 141億5624万 | +0.56% | 8.1 | 0.54 |
| 09/19 | 1,069 | 1,072 | 1,060 | 1,070 | +0.09% | 8,700 | 141億5624万 | +0.66% | 8.1 | 0.54 |
| 09/18 | 1,071 | 1,075 | 1,062 | 1,069 | +0.19% | 6,200 | 141億4301万 | +0.66% | 8.09 | 0.54 |
| 09/17 | 1,065 | 1,069 | 1,056 | 1,067 | +0.66% | 3,400 | 141億1655万 | +0.66% | 8.08 | 0.54 |
| 09/13 | 1,048 | 1,078 | 1,040 | 1,060 | +1.15% | 20,900 | 140億2394万 | +0.19% | 8.02 | 0.53 |
| 09/12 | 1,032 | 1,062 | 1,032 | 1,048 | +2.14% | 9,300 | 138億6518万 | -0.66% | 7.93 | 0.53 |
| 09/11 | 1,043 | 1,048 | 1,021 | 1,026 | -2.19% | 9,100 | 135億7412万 | -2.47% | 7.77 | 0.52 |
| 09/10 | 1,064 | 1,069 | 1,048 | 1,049 | -1.04% | 3,800 | 138億7841万 | 0% | 7.94 | 0.53 |
| 09/09 | 1,036 | 1,068 | 1,036 | 1,060 | -1.03% | 10,900 | 140億2394万 | +1.63% | 8.02 | 0.53 |
| 09/06 | 1,047 | 1,075 | 1,047 | 1,071 | +2.39% | 22,600 | 141億6947万 | +2.88% | 8.11 | 0.54 |
| 09/05 | 1,053 | 1,064 | 1,043 | 1,046 | -0.76% | 6,900 | 138億3872万 | +0.58% | 7.92 | 0.53 |
| 09/04 | 1,052 | 1,066 | 1,052 | 1,054 | -1.77% | 12,000 | 139億4456万 | +1.15% | 7.98 | 0.53 |
| 09/03 | 1,075 | 1,081 | 1,073 | 1,073 | -0.09% | 4,000 | 141億9594万 | +2.88% | 8.12 | 0.54 |
| 09/02 | 1,090 | 1,092 | 1,074 | 1,074 | -2.36% | 9,800 | 142億917万 | +2.97% | 8.13 | 0.54 |
| 08/30 | 1,080 | 1,108 | 1,075 | 1,100 | +1.57% | 21,700 | 145億5315万 | +5.47% | 8.33 | 0.55 |
| 08/29 | 1,080 | 1,090 | 1,079 | 1,083 | -0.55% | 11,700 | 143億2824万 | +3.93% | 8.2 | 0.55 |
| 08/28 | 1,086 | 1,089 | 1,071 | 1,089 | +0.74% | 11,200 | 144億762万 | +4.51% | 8.24 | 0.55 |
| 08/27 | 1,062 | 1,083 | 1,062 | 1,081 | +1.79% | 6,600 | 143億178万 | +3.64% | 8.18 | 0.54 |
| 08/26 | 1,056 | 1,071 | 1,056 | 1,062 | 0% | 5,700 | 140億5040万 | +1.63% | 8.04 | 0.54 |
| 08/23 | 1,063 | 1,075 | 1,060 | 1,062 | +1.14% | 9,400 | 140億5040万 | +1.43% | 8.04 | 0.54 |
| 08/22 | 1,051 | 1,059 | 1,050 | 1,050 | -0.66% | 7,900 | 138億9164万 | +0.1% | 7.95 | 0.53 |
| 08/21 | 1,045 | 1,057 | 1,045 | 1,057 | +0.48% | 10,200 | 139億8425万 | +0.57% | 8 | 0.53 |
| 08/20 | 1,045 | 1,055 | 1,044 | 1,052 | +0.67% | 8,600 | 139億1810万 | -0.19% | 7.96 | 0.53 |
| 08/19 | 1,070 | 1,076 | 1,041 | 1,045 | -2.97% | 10,300 | 138億2549万 | -1.04% | 7.91 | 0.53 |
| 08/16 | 1,051 | 1,099 | 1,051 | 1,077 | +2.18% | 31,900 | 142億4886万 | +1.8% | 8.15 | 0.54 |
| 08/15 | 1,040 | 1,057 | 1,034 | 1,054 | +1.35% | 14,600 | 139億4456万 | -0.38% | 7.98 | 0.53 |
| 08/14 | 1,033 | 1,053 | 1,024 | 1,040 | +1.56% | 31,000 | 137億5934万 | -1.89% | 7.87 | 0.52 |
| 08/13 | 1,006 | 1,032 | 1,004 | 1,024 | +2.2% | 14,600 | 135億4766万 | -3.67% | 7.75 | 0.52 |
| 08/09 | 1,005 | 1,012 | 996 | 1,002 | +1.31% | 19,400 | 132億5660万 | -6.09% | 7.58 | 0.5 |
| 08/08 | 979 | 999 | 970 | 989 | +0.82% | 19,900 | 130億8460万 | -7.74% | 7.49 | 0.5 |
| 08/07 | 932 | 998 | 932 | 981 | +2.62% | 36,200 | 129億7876万 | -8.91% | 7.43 | 0.49 |
| 08/06 | 927 | 980 | 927 | 956 | +8.02% | 34,500 | 126億4801万 | -11.81% | 7.24 | 0.48 |
| 08/05 | 981 | 981 | 885 | 885 | -12.46% | 97,100 | 117億867万 | -18.88% | 6.7 | 0.45 |
| 08/02 | 1,041 | 1,044 | 1,011 | 1,011 | -4.62% | 58,300 | 133億7567万 | -8.17% | 7.65 | 0.51 |
| 08/01 | 1,088 | 1,088 | 1,058 | 1,060 | -3.02% | 26,900 | 140億2394万 | -4.16% | 8.02 | 0.53 |
| 07/31 | 1,070 | 1,100 | 1,068 | 1,093 | +2.15% | 20,700 | 144億6054万 | -1.53% | 8.27 | 0.55 |
| 07/30 | 1,081 | 1,086 | 1,066 | 1,070 | -1.02% | 71,900 | 141億5624万 | -3.69% | 8.1 | 0.54 |
| 07/29 | 1,077 | 1,087 | 1,077 | 1,081 | +0.65% | 16,400 | 143億178万 | -2.88% | 8.18 | 0.54 |
| 07/26 | 1,076 | 1,082 | 1,067 | 1,074 | +0.19% | 16,300 | 142億917万 | -3.68% | 8.13 | 0.54 |
| 07/25 | 1,088 | 1,089 | 1,066 | 1,072 | -1.65% | 48,500 | 141億8271万 | -3.94% | 8.11 | 0.54 |
| 07/24 | 1,108 | 1,109 | 1,090 | 1,090 | -1.89% | 23,700 | 144億2085万 | -2.42% | 8.25 | 0.55 |
| 07/23 | 1,116 | 1,118 | 1,109 | 1,111 | -0.45% | 11,800 | 146億9868万 | -0.63% | 8.41 | 0.56 |
| 07/22 | 1,112 | 1,116 | 1,106 | 1,116 | +0.36% | 12,100 | 147億6483万 | -0.09% | 8.45 | 0.56 |
| 07/19 | 1,112 | 1,117 | 1,108 | 1,112 | -0.89% | 15,500 | 147億1191万 | -0.54% | 8.42 | 0.56 |
| 07/18 | 1,106 | 1,123 | 1,106 | 1,122 | +0.81% | 13,100 | 148億4421万 | +0.45% | 8.49 | 0.57 |
| 07/17 | 1,114 | 1,120 | 1,112 | 1,113 | +0.18% | 7,800 | 147億2514万 | -0.45% | 8.42 | 0.56 |
| 07/16 | 1,105 | 1,117 | 1,102 | 1,111 | +1% | 19,900 | 146億9868万 | -0.71% | 8.41 | 0.56 |
| 07/12 | 1,095 | 1,106 | 1,094 | 1,100 | -0.36% | 11,700 | 145億5315万 | -1.7% | 8.33 | 0.55 |
| 07/11 | 1,092 | 1,104 | 1,087 | 1,104 | +1.94% | 22,600 | 146億607万 | -1.43% | 8.36 | 0.56 |
| 07/10 | 1,101 | 1,101 | 1,083 | 1,083 | -1.99% | 39,500 | 143億2824万 | -3.3% | 8.2 | 0.55 |
| 07/09 | 1,108 | 1,114 | 1,098 | 1,105 | -0.72% | 39,000 | 146億1930万 | -1.52% | 8.36 | 0.56 |
| 07/08 | 1,121 | 1,121 | 1,108 | 1,113 | -0.54% | 17,100 | 147億2514万 | -0.8% | 8.42 | 0.56 |
| 07/05 | 1,141 | 1,141 | 1,118 | 1,119 | -0.09% | 15,200 | 148億452万 | -0.36% | 8.47 | 0.56 |
| 07/04 | 1,125 | 1,127 | 1,120 | 1,120 | -0.44% | 9,600 | 148億1775万 | -0.27% | 8.48 | 0.56 |
| 07/03 | 1,140 | 1,145 | 1,125 | 1,125 | -1.83% | 18,700 | 148億8390万 | +0.27% | 8.52 | 0.57 |
| 07/02 | 1,143 | 1,146 | 1,139 | 1,146 | +0.26% | 6,300 | 151億6174万 | +2.23% | 8.67 | 0.58 |
| 07/01 | 1,136 | 1,150 | 1,136 | 1,143 | +0.62% | 10,000 | 151億2205万 | +2.05% | 8.65 | 0.58 |
| 06/28 | 1,136 | 1,144 | 1,135 | 1,136 | -0.26% | 5,200 | 150億2943万 | +1.52% | 8.6 | 0.57 |
| 06/27 | 1,138 | 1,148 | 1,138 | 1,139 | -0.7% | 5,900 | 150億6912万 | +1.88% | 8.62 | 0.57 |
| 06/26 | 1,135 | 1,147 | 1,130 | 1,147 | +1.15% | 9,600 | 151億7497万 | +2.69% | 8.68 | 0.58 |
| 06/25 | 1,116 | 1,135 | 1,115 | 1,134 | +1.7% | 11,000 | 150億297万 | +1.61% | 8.58 | 0.57 |
| 06/24 | 1,111 | 1,118 | 1,109 | 1,115 | +0.18% | 7,900 | 147億5160万 | -0.09% | 8.44 | 0.56 |
| 06/21 | 1,108 | 1,113 | 1,107 | 1,113 | +0.45% | 5,300 | 147億2514万 | -0.27% | 8.42 | 0.56 |
| 06/20 | 1,105 | 1,111 | 1,098 | 1,108 | +0.18% | 8,800 | 146億5899万 | -0.72% | 8.39 | 0.56 |
| 06/19 | 1,105 | 1,113 | 1,100 | 1,106 | -0.09% | 7,700 | 146億3253万 | -0.9% | 8.37 | 0.56 |
| 06/18 | 1,107 | 1,109 | 1,100 | 1,107 | +1% | 5,000 | 146億4576万 | -0.81% | 8.38 | 0.56 |
| 06/17 | 1,120 | 1,120 | 1,093 | 1,096 | -2.66% | 18,100 | 145億23万 | -1.88% | 8.3 | 0.55 |
| 06/14 | 1,108 | 1,126 | 1,108 | 1,126 | +1.81% | 11,400 | 148億9713万 | +0.72% | 8.52 | 0.57 |
| 06/13 | 1,134 | 1,134 | 1,105 | 1,106 | -2.56% | 16,000 | 146億3253万 | -1.34% | 8.37 | 0.56 |
| 06/12 | 1,133 | 1,142 | 1,128 | 1,135 | +0.27% | 13,400 | 150億1620万 | +0.71% | 8.59 | 0.57 |
| 06/11 | 1,124 | 1,137 | 1,124 | 1,132 | +0.35% | 8,600 | 149億7651万 | 0% | 8.57 | 0.57 |
| 06/10 | 1,109 | 1,133 | 1,109 | 1,128 | +1.81% | 23,600 | 149億2359万 | -0.79% | 8.54 | 0.57 |
| 06/07 | 1,109 | 1,114 | 1,105 | 1,108 | -0.09% | 6,500 | 146億5899万 | -2.98% | 8.39 | 0.56 |
| 06/06 | 1,121 | 1,121 | 1,106 | 1,109 | -1.25% | 7,300 | 146億7222万 | -3.48% | 8.39 | 0.56 |
| 06/05 | 1,132 | 1,133 | 1,122 | 1,123 | -0.44% | 7,700 | 148億5744万 | -2.77% | 8.5 | 0.57 |
| 06/04 | 1,122 | 1,140 | 1,121 | 1,128 | +0.62% | 13,100 | 149億2359万 | -2.67% | 8.54 | 0.57 |
| 06/03 | 1,120 | 1,127 | 1,120 | 1,121 | +0.63% | 6,300 | 148億3098万 | -3.61% | 8.48 | 0.56 |
| 05/31 | 1,102 | 1,117 | 1,101 | 1,114 | +1.18% | 5,400 | 147億3837万 | -4.46% | 8.43 | 0.56 |
| 05/30 | 1,091 | 1,101 | 1,084 | 1,101 | 0% | 15,100 | 145億6638万 | -5.9% | 8.33 | 0.55 |
| 05/29 | 1,119 | 1,119 | 1,096 | 1,101 | -1.7% | 16,200 | 145億6638万 | -6.22% | 8.33 | 0.55 |
| 05/28 | 1,124 | 1,130 | 1,120 | 1,120 | -0.09% | 8,100 | 148億1775万 | -4.92% | 8.48 | 0.56 |
| 05/27 | 1,122 | 1,122 | 1,111 | 1,121 | 0% | 9,600 | 148億3098万 | -5.08% | 8.48 | 0.56 |
| 05/24 | 1,108 | 1,129 | 1,108 | 1,121 | +0.99% | 12,000 | 148億3098万 | -5.32% | 8.48 | 0.56 |
| 05/23 | 1,117 | 1,119 | 1,110 | 1,110 | -0.63% | 11,400 | 146億8545万 | -6.57% | 8.4 | 0.56 |
| 05/22 | 1,126 | 1,129 | 1,115 | 1,117 | -0.89% | 16,600 | 147億7806万 | -6.29% | 8.45 | 0.56 |
| 05/21 | 1,135 | 1,141 | 1,120 | 1,127 | +0.18% | 16,100 | 149億1036万 | -5.85% | 8.53 | 0.57 |
| 05/20 | 1,103 | 1,135 | 1,103 | 1,125 | +1.99% | 18,700 | 148億8390万 | -6.41% | 8.52 | 0.57 |
| 05/17 | 1,101 | 1,119 | 1,097 | 1,103 | -0.63% | 22,100 | 145億9284万 | -8.54% | 8.35 | 0.56 |
| 05/16 | 1,113 | 1,116 | 1,080 | 1,110 | 0% | 49,000 | 146億8545万 | -8.34% | 8.4 | 0.56 |
| 05/15 | 1,123 | 1,131 | 1,110 | 1,110 | -1.07% | 28,700 | 146億8545万 | -8.64% | 8.4 | 0.56 |
| 05/14 | 1,124 | 1,139 | 1,117 | 1,122 | -0.09% | 33,600 | 148億4421万 | -8.11% | 8.49 | 0.57 |
| 05/13 | 1,178 | 1,179 | 1,123 | 1,123 | -7.72% | 103,200 | 148億5744万 | -8.4% | 8.5 | 0.57 |
| 05/10 | 1,247 | 1,247 | 1,217 | 1,217 | -3.11% | 24,700 | 161億108万 | -1.14% | 9.21 | 0.61 |
| 05/09 | 1,250 | 1,257 | 1,245 | 1,256 | +0.88% | 12,400 | 166億1705万 | +1.95% | 9.51 | 0.63 |
| 05/08 | 1,262 | 1,262 | 1,245 | 1,245 | -1.27% | 15,600 | 164億7152万 | +1.14% | 9.42 | 0.63 |
| 05/07 | 1,278 | 1,279 | 1,261 | 1,261 | -0.47% | 13,000 | 166億8320万 | +2.27% | 9.54 | 0.64 |
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 | 495 989 4/5 | 350 699 3/26 | 8,600 4,300 7/5 | - | - | +7.28% 7/4 | -15.14% 1/17 |
| 2009年 3月期 | 400 800 9/25 800 9/24 | 209 417 3/25 | 9,400 4,700 7/4 | - | - | +8.97% 9/24 | -30.72% 4/14 |
| 2010年 3月期 | 261 522 7/22 | 153 305 5/8 | 13,600 6,800 5/13 | - | - | +24.06% 6/15 | -14.32% 2/16 |
| 2011年 3月期 | 285 570 3/28 | 175 350 11/26 | 9,000 4,500 3/16 | 37億7058万 | 23億1527万 | +30.93% 3/28 | -15.05% 3/15 |
| 2012年 3月期 | 265 530 4/5 | 200 399 8/9 | 15,600 7,800 4/28 | 35億598万 | 26億3941万 | +10% 12/22 | -10.1% 8/9 |
| 2013年 3月期 | 338 675 3/21 | 196 391 6/5 | 17,200 8,600 6/8 | 44億6517万 | 25億8649万 | +25.8% 3/22 | -5.01% 8/27 |
| 2014年 3月期 | 505 1,010 3/14 | 272 544 4/1 | 32,600 16,300 3/10 | 66億8122万 | 35億9859万 | +15.24% 10/21 | -7.47% 6/13 |
| 2015年 3月期 | 694 1,388 3/4 | 434 868 5/14 | 93,200 46,600 8/29 | 91億8171万 | 57億4188万 | +16.5% 9/29 | -12.83% 5/13 |
| 2016年 3月期 | 691 1,380 4/20 1,381 4/14 | 365 730 2/12 | 84,400 42,200 8/27 | 91億2879万 | 48億2900万 | +24.94% 4/18 | -13.35% 8/27 |
| 2017年 3月期 | 917 1,834 2/28 | 418 835 4/5 | 139,400 69,700 4/18 | 121億3203万 | 55億2358万 | +19.18% 11/22 | -10.87% 4/6 |
| 2018年 3月期 | 1,223 2,445 11/27 2,445 11/24 | 765 1,530 4/6 | 197,800 98,900 2/9 | 161億7384万 | 101億2105万 | +13.42% 9/21 | -5.6% 12/25 |
| 2019年 3月期 | 1,442 2,883 10/22 | 931 1,862 12/25 | 920,800 460,400 1/30 | 190億7124万 | 123億1726万 | +10.52% 10/10 | -22.2% 12/25 |
| 2020年 3月期 | 1,081 2,162 4/1 | 500 999 3/19 | 100,800 50,400 5/13 | 143億178万 | 66億845万 | +10.06% 11/5 | -33.93% 3/19 |
| 2021年 3月期 | 908 1,816 10/20 | 570 1,140 4/2 | 147,400 73,700 3/29 | 120億1296万 | 75億4117万 | +14.56% 5/11 | -8.81% 12/10 |
| 2022年 3月期 | 1,058 2,116 8/16 | 827 1,653 4/19 | 180,400 90,200 4/20 | 139億9748万 | 109億3471万 | +7.71% 5/24 | -6.42% 10/5 |
| 2023年 3月期 | 1,189 2,378 3/8 | 878 1,755 6/23 1,755 6/20 | 352,200 176,100 3/8 | 157億3063万 | 116億944万 | +12.46% 3/8 | -4.18% 6/20 |
| 2024年 3月期 | 1,448 2,896 3/4 | 994 1,987 10/30 | 145,800 72,900 3/4 | 191億5724万 | 131億4414万 | +14.49% 3/4 | -7.41% 5/31 |
| 最新 | 1,054 2024/9/27 | 7,800 | 139億4456万 | -1.22% 1,067 | |||
年間値上がり率
- 1995/12/27 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/27 vs 1995/12/27
- -5%（0.95倍）
- 1997/12/24 vs 1996/12/27
- -21%（0.79倍）
- 1998/12/25 vs 1997/12/24
- -9%（0.91倍）
- 1999/12/29 vs 1998/12/25
- 1%（1.01倍）
- 2000/12/26 vs 1999/12/29
- 1%（1.01倍）
- 2001/12/26 vs 2000/12/26
- -20%（0.8倍）
- 2002/12/25 vs 2001/12/26
- -7%（0.93倍）
- 2003/12/25 vs 2002/12/25
- 20%（1.2倍）
- 2004/12/27 vs 2003/12/25
- 10%（1.1倍）
- 2005/12/28 vs 2004/12/27
- 25%（1.25倍）
- 2006/12/27 vs 2005/12/28
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/27
- -16%（0.84倍）
- 2008/12/25 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/25 vs 2008/12/25
- -26%（0.74倍）
- 2010/12/28 vs 2009/12/25
- -12%（0.88倍）
- 2011/12/22 vs 2010/12/28
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/22
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 93%（1.93倍）
- 2014/12/30 vs 2013/12/30
- 52%（1.52倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 66%（1.66倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/09/27 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
153円（2009/05/08） - 591%（6.91倍）
1,054円（9/27）