株価チャート
株価
9/18
- 前日 (9/17)
- 912
- 始値
- 915
- 高値
- 927
- 安値
- 915
- 終値 +1.43%
- 925
- 出来高 +100%
- 3,200
乖離率
- 株価（5日）
移動平均値 - +0.65%
919 - 株価（25日）
移動平均値 - -5.8%
982 - 出来高（5日）
移動平均値 - -22.71%
4,140
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 | 915 | 927 | 915 | 925 | +1.43% | 3,200 | 83億8346万 | -5.8% | 8.33 | 0.41 |
| 09/17 | 920 | 922 | 912 | 912 | -0.87% | 1,600 | 82億6563万 | -7.32% | 8.22 | 0.4 |
| 09/13 | 932 | 932 | 916 | 920 | -0.65% | 3,300 | 83億3814万 | -6.79% | 8.29 | 0.41 |
| 09/12 | 918 | 934 | 914 | 926 | +1.65% | 6,700 | 83億9252万 | -6.37% | 8.34 | 0.41 |
| 09/11 | 926 | 926 | 910 | 911 | -1.51% | 5,900 | 82億5657万 | -7.98% | 8.21 | 0.4 |
| 09/10 | 929 | 933 | 925 | 925 | -0.43% | 4,300 | 83億8346万 | -6.75% | 8.33 | 0.41 |
| 09/09 | 919 | 929 | 910 | 929 | +1.09% | 13,900 | 84億1971万 | -6.26% | 8.37 | 0.41 |
| 09/06 | 994 | 994 | 902 | 919 | -8.65% | 69,400 | 83億2908万 | -7.73% | 8.28 | 0.41 |
| 09/05 | 1,003 | 1,019 | 995 | 1,006 | +0.3% | 25,100 | 91億1757万 | +0.4% | 9.06 | 0.45 |
| 09/04 | 1,024 | 1,025 | 992 | 1,003 | -2.05% | 14,300 | 90億9038万 | -0.3% | 9.03 | 0.44 |
| 09/03 | 1,040 | 1,045 | 1,020 | 1,024 | -0.39% | 9,600 | 92億8071万 | +1.39% | 9.22 | 0.45 |
| 09/02 | 1,034 | 1,034 | 1,017 | 1,028 | 0% | 10,300 | 93億1696万 | +1.38% | 9.26 | 0.46 |
| 08/30 | 1,034 | 1,035 | 1,024 | 1,028 | +0.49% | 8,600 | 93億1696万 | +1.08% | 9.26 | 0.46 |
| 08/29 | 1,034 | 1,034 | 1,017 | 1,023 | 0% | 4,800 | 92億7165万 | +0.29% | 9.21 | 0.45 |
| 08/28 | 1,035 | 1,035 | 1,018 | 1,023 | -0.39% | 6,200 | 92億7165万 | 0% | 9.21 | 0.45 |
| 08/27 | 1,000 | 1,027 | 1,000 | 1,027 | +2.8% | 15,600 | 93億790万 | +0.1% | 9.25 | 0.45 |
| 08/26 | 997 | 999 | 985 | 999 | +1.01% | 2,800 | 90億5413万 | -3.01% | 9 | 0.44 |
| 08/23 | 992 | 992 | 982 | 989 | -0.6% | 1,800 | 89億6350万 | -4.44% | 8.91 | 0.44 |
| 08/22 | 1,008 | 1,008 | 984 | 995 | -0.3% | 4,300 | 90億1788万 | -4.33% | 8.96 | 0.44 |
| 08/21 | 1,001 | 1,015 | 998 | 998 | -0.4% | 3,400 | 90億4507万 | -4.41% | 8.99 | 0.44 |
| 08/20 | 1,023 | 1,023 | 1,000 | 1,002 | -0.3% | 2,900 | 90億8132万 | -4.48% | 9.03 | 0.44 |
| 08/19 | 1,010 | 1,028 | 1,002 | 1,005 | -0.5% | 7,800 | 91億851万 | -4.47% | 9.05 | 0.45 |
| 08/16 | 1,014 | 1,014 | 1,001 | 1,010 | +1% | 1,700 | 91億5383万 | -4.27% | 9.1 | 0.45 |
| 08/15 | 1,011 | 1,011 | 1,000 | 1,000 | -1.09% | 800 | 90億6320万 | -5.39% | 9.01 | 0.44 |
| 08/14 | 998 | 1,015 | 998 | 1,011 | +1.71% | 1,100 | 91億6289万 | -4.62% | 9.11 | 0.45 |
| 08/13 | 990 | 1,000 | 990 | 994 | +1.02% | 1,700 | 90億882万 | -6.31% | 8.95 | 0.44 |
| 08/09 | 964 | 984 | 955 | 984 | +2.07% | 2,600 | 89億1818万 | -7.52% | 8.86 | 0.44 |
| 08/08 | 951 | 964 | 945 | 964 | 0% | 8,100 | 87億3692万 | -9.65% | 8.68 | 0.43 |
| 08/07 | 931 | 987 | 931 | 964 | +0.42% | 6,400 | 87億3692万 | -9.99% | 8.68 | 0.43 |
| 08/06 | 915 | 960 | 911 | 960 | +6.67% | 5,000 | 87億67万 | -10.7% | 8.65 | 0.43 |
| 08/05 | 1,020 | 1,020 | 900 | 900 | -12.79% | 9,700 | 81億5688万 | -16.59% | 8.11 | 0.4 |
| 08/02 | 1,070 | 1,070 | 1,032 | 1,032 | -4.09% | 9,200 | 93億5322万 | -4.97% | 9.3 | 0.46 |
| 08/01 | 1,140 | 1,140 | 1,076 | 1,076 | -3.76% | 25,100 | 97億5200万 | -1.01% | 9.69 | 0.48 |
| 07/31 | 1,110 | 1,125 | 1,110 | 1,118 | +0.9% | 31,600 | 101億3265万 | +2.95% | 10.07 | 0.5 |
| 07/30 | 1,109 | 1,118 | 1,108 | 1,108 | -0.54% | 900 | 100億4202万 | +2.31% | 9.98 | 0.5 |
| 07/29 | 1,100 | 1,118 | 1,100 | 1,114 | +1.36% | 6,500 | 100億9640万 | +3.15% | 10.03 | 0.51 |
| 07/26 | 1,097 | 1,114 | 1,097 | 1,099 | +0.46% | 6,000 | 99億6045万 | +2.04% | 9.9 | 0.5 |
| 07/25 | 1,082 | 1,100 | 1,080 | 1,094 | -0.55% | 8,800 | 99億1514万 | +1.77% | 9.85 | 0.5 |
| 07/24 | 1,109 | 1,121 | 1,100 | 1,100 | -1.08% | 26,900 | 99億6952万 | +2.61% | 9.91 | 0.5 |
| 07/23 | 1,122 | 1,122 | 1,106 | 1,112 | -0.89% | 4,800 | 100億7827万 | +4.12% | 10.02 | 0.51 |
| 07/22 | 1,112 | 1,126 | 1,112 | 1,122 | +0.81% | 8,200 | 101億6891万 | +5.55% | 10.11 | 0.51 |
| 07/19 | 1,113 | 1,115 | 1,100 | 1,113 | 0% | 7,600 | 100億8734万 | +5.3% | 10.03 | 0.51 |
| 07/18 | 1,115 | 1,126 | 1,108 | 1,113 | -0.45% | 5,100 | 100億8734万 | +5.9% | 10.03 | 0.51 |
| 07/17 | 1,095 | 1,130 | 1,095 | 1,118 | +1.36% | 8,400 | 101億3265万 | +6.88% | 10.07 | 0.51 |
| 07/16 | 1,094 | 1,104 | 1,094 | 1,103 | +0.46% | 2,000 | 99億9670万 | +5.85% | 9.94 | 0.5 |
| 07/12 | 1,074 | 1,100 | 1,071 | 1,098 | +2.52% | 16,700 | 99億5139万 | +5.78% | 9.89 | 0.5 |
| 07/11 | 1,063 | 1,072 | 1,063 | 1,071 | +0.75% | 6,300 | 97億668万 | +3.48% | 9.65 | 0.49 |
| 07/10 | 1,067 | 1,067 | 1,056 | 1,063 | -0.37% | 500 | 96億3418万 | +3% | 9.58 | 0.48 |
| 07/09 | 1,074 | 1,075 | 1,067 | 1,067 | +1.62% | 5,300 | 96億7043万 | +3.59% | 9.61 | 0.49 |
| 07/08 | 1,065 | 1,065 | 1,049 | 1,050 | -0.57% | 1,100 | 95億1636万 | +2.14% | 9.46 | 0.48 |
| 07/05 | 1,055 | 1,056 | 1,055 | 1,056 | +0.09% | 4,000 | 95億7073万 | +2.82% | 9.51 | 0.48 |
| 07/04 | 1,064 | 1,064 | 1,050 | 1,055 | -1.03% | 6,100 | 95億6167万 | +2.93% | 9.5 | 0.48 |
| 07/03 | 1,066 | 1,075 | 1,064 | 1,066 | -0.47% | 3,300 | 96億6137万 | +4.31% | 9.6 | 0.49 |
| 07/02 | 1,063 | 1,071 | 1,062 | 1,071 | +0.75% | 6,500 | 97億668万 | +5% | 9.65 | 0.49 |
| 07/01 | 1,068 | 1,070 | 1,063 | 1,063 | -0.37% | 4,300 | 96億3418万 | +4.42% | 9.58 | 0.48 |
| 06/28 | 1,056 | 1,070 | 1,056 | 1,067 | 0% | 7,400 | 96億7043万 | +4.92% | 9.61 | 0.49 |
| 06/27 | 1,045 | 1,069 | 1,040 | 1,067 | +2.11% | 17,000 | 96億7043万 | +4.92% | 9.61 | 0.49 |
| 06/26 | 1,049 | 1,051 | 1,036 | 1,045 | +0.48% | 4,400 | 94億7104万 | +2.55% | 9.41 | 0.48 |
| 06/25 | 1,036 | 1,055 | 1,036 | 1,040 | +0.68% | 12,900 | 94億2572万 | +1.76% | 9.37 | 0.47 |
| 06/24 | 1,045 | 1,050 | 1,027 | 1,033 | -0.96% | 32,400 | 93億6228万 | +0.78% | 9.31 | 0.47 |
| 06/21 | 1,053 | 1,055 | 1,023 | 1,043 | -0.29% | 15,000 | 94億5291万 | +1.36% | 9.4 | 0.48 |
| 06/20 | 1,014 | 1,049 | 1,014 | 1,046 | +3.16% | 15,800 | 94億8010万 | +1.26% | 9.42 | 0.48 |
| 06/19 | 1,007 | 1,024 | 998 | 1,014 | +0.7% | 31,400 | 91億9008万 | -2.03% | 9.13 | 0.46 |
| 06/18 | 993 | 1,009 | 993 | 1,007 | +1.41% | 12,800 | 91億2664万 | -3.08% | 9.07 | 0.46 |
| 06/17 | 960 | 996 | 953 | 993 | +2.58% | 38,400 | 89億9975万 | -4.7% | 8.94 | 0.45 |
| 06/14 | 958 | 986 | 954 | 968 | +1.04% | 52,600 | 87億7317万 | -7.55% | 8.72 | 0.44 |
| 06/13 | 978 | 978 | 950 | 958 | -2.04% | 24,600 | 86億8254万 | -8.94% | 8.63 | 0.44 |
| 06/12 | 980 | 997 | 970 | 978 | -4.12% | 129,600 | 88億6380万 | -7.65% | 8.81 | 0.45 |
| 06/11 | 1,030 | 1,030 | 1,005 | 1,020 | 0% | 92,100 | 92億4446万 | -4.32% | 9.19 | 0.46 |
| 06/10 | 1,009 | 1,021 | 1,006 | 1,020 | +1.09% | 33,100 | 92億4446万 | -4.67% | 9.19 | 0.46 |
| 06/07 | 1,003 | 1,014 | 1,000 | 1,009 | 0% | 50,500 | 91億4476万 | -5.88% | 9.09 | 0.46 |
| 06/06 | 1,009 | 1,010 | 1,000 | 1,009 | 0% | 11,600 | 91億4476万 | -6.14% | 9.09 | 0.46 |
| 06/05 | 1,013 | 1,013 | 993 | 1,009 | -0.49% | 17,000 | 91億4476万 | -6.31% | 9.09 | 0.46 |
| 06/04 | 1,015 | 1,015 | 1,010 | 1,014 | -0.1% | 2,600 | 91億9008万 | -6.11% | 9.13 | 0.46 |
| 06/03 | 1,015 | 1,015 | 1,007 | 1,015 | +0.5% | 5,300 | 91億9914万 | -6.45% | 9.14 | 0.46 |
| 05/31 | 997 | 1,010 | 992 | 1,010 | +2.02% | 18,000 | 91億5383万 | -7.25% | 9.1 | 0.46 |
| 05/30 | 1,019 | 1,019 | 988 | 990 | -1.98% | 34,000 | 89億7256万 | -9.59% | 8.92 | 0.45 |
| 05/29 | 1,027 | 1,031 | 1,003 | 1,010 | -2.04% | 11,300 | 91億5383万 | -8.27% | 9.1 | 0.46 |
| 05/28 | 1,038 | 1,040 | 1,030 | 1,031 | -0.19% | 7,300 | 93億4415万 | -6.78% | 9.29 | 0.47 |
| 05/27 | 1,063 | 1,063 | 1,030 | 1,033 | -2.82% | 9,500 | 93億6228万 | -7.02% | 9.31 | 0.47 |
| 05/24 | 1,112 | 1,112 | 1,063 | 1,063 | -5.43% | 18,800 | 96億3418万 | -4.49% | 9.58 | 0.48 |
| 05/23 | 1,153 | 1,153 | 1,124 | 1,124 | +0.54% | 20,700 | 101億8703万 | +0.9% | 10.12 | 0.51 |
| 05/22 | 1,114 | 1,119 | 1,106 | 1,118 | +0.36% | 5,100 | 101億3265万 | +0.45% | 10.07 | 0.51 |
| 05/21 | 1,120 | 1,121 | 1,114 | 1,114 | -0.71% | 1,700 | 100億9640万 | +0.18% | 10.03 | 0.51 |
| 05/20 | 1,138 | 1,138 | 1,116 | 1,122 | -1.41% | 3,400 | 101億6891万 | +0.9% | 10.11 | 0.51 |
| 05/17 | 1,120 | 1,138 | 1,114 | 1,138 | +1.97% | 9,100 | 103億1392万 | +2.43% | 10.25 | 0.52 |
| 05/16 | 1,091 | 1,118 | 1,091 | 1,116 | +1.45% | 4,000 | 101億1453万 | +0.63% | 10.05 | 0.51 |
| 05/15 | 1,100 | 1,103 | 1,099 | 1,100 | 0% | 4,300 | 99億6952万 | -0.72% | 9.91 | 0.5 |
| 05/14 | 1,088 | 1,112 | 1,088 | 1,100 | -0.36% | 1,900 | 99億6952万 | -0.72% | 9.91 | 0.5 |
| 05/13 | 1,100 | 1,110 | 1,088 | 1,104 | +0.36% | 8,200 | 100億577万 | -0.45% | 9.94 | 0.5 |
| 05/10 | 1,129 | 1,129 | 1,100 | 1,100 | -2.65% | 5,500 | 99億6952万 | -0.9% | 9.91 | 0.5 |
| 05/09 | 1,138 | 1,138 | 1,124 | 1,130 | -0.88% | 1,500 | 102億4141万 | +1.71% | 10.18 | 0.51 |
| 05/08 | 1,142 | 1,151 | 1,135 | 1,140 | -0.18% | 4,400 | 103億3204万 | +2.61% | 10.27 | 0.52 |
| 05/07 | 1,075 | 1,171 | 1,075 | 1,142 | +6.93% | 51,400 | 103億5017万 | +2.79% | 10.29 | 0.52 |
| 05/02 | 1,070 | 1,070 | 1,061 | 1,068 | -0.28% | 2,200 | 96億7949万 | -3.78% | 9.62 | 0.49 |
| 05/01 | 1,067 | 1,073 | 1,053 | 1,071 | +0.47% | 7,000 | 97億668万 | -3.69% | 9.65 | 0.49 |
| 04/30 | 1,081 | 1,085 | 1,064 | 1,066 | -0.93% | 7,600 | 96億6137万 | -4.22% | 10.62 | 0.48 |
| 04/26 | 1,086 | 1,098 | 1,073 | 1,076 | -5.11% | 10,800 | 103億3584万 | -3.41% | 10.83 | 0.49 |
| 04/25 | 1,144 | 1,146 | 1,131 | 1,134 | +0.44% | 9,100 | 108億9297万 | +1.8% | 11.41 | 0.51 |
| 04/24 | 1,143 | 1,143 | 1,127 | 1,129 | -1.31% | 8,200 | 108億4494万 | +1.53% | 11.36 | 0.51 |
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 4月期 | 980 5/10 5/2 | 530 1/31 | 52,000 12/6 | - | - | +11.24% 10/16 | -13.41% 12/6 |
| 2009年 4月期 | 631 6/4 6/2 | 280 4/7 3/23 | 58,000 12/24 | - | - | +24.89% 6/19 | -19.84% 10/8 |
| 2010年 4月期 | 544 9/1 | 280 12/11 | 24,000 2/15 | - | - | +36.94% 7/1 | -27.06% 11/18 |
| 2011年 4月期 | 390 5/6 | 221 3/16 | 17,000 11/30 | 37億4626万 | 21億2288万 | +10.19% 2/21 | -18.28% 3/15 |
| 2012年 4月期 | 370 4/27 | 234 11/18 | 16,000 9/8 | 35億5414万 | 22億4775万 | +17.92% 3/1 | -18.63% 5/25 |
| 2013年 4月期 | 598 3/7 | 282 6/5 6/4 他3件 | 22,000 2/28 1/16 | 57億4426万 | 27億883万 | +23.91% 3/7 | -9.52% 11/2 |
| 2014年 4月期 | 931 1/23 | 460 6/7 | 145,000 12/16 | 89億4299万 | 44億1866万 | +32.75% 12/9 | -16.51% 3/20 |
| 2015年 4月期 | 1,069 3/10 | 589 6/11 | 348,000 12/8 | 102億6860万 | 56億5781万 | +28.54% 12/5 | -10.25% 1/16 |
| 2016年 4月期 | 1,139 6/9 | 340 2/12 | 541,000 6/10 | 109億4100万 | 32億6597万 | +17.46% 4/25 | -26.94% 2/12 |
| 2017年 4月期 | 874 3/10 | 405 5/17 | 932,900 3/10 | 83億9546万 | 38億9034万 | +38.32% 3/10 | -6.41% 4/12 |
| 2018年 4月期 | 1,745 1/12 | 760 5/1 | 446,700 11/29 | 167億6212万 | 73億40万 | +36.22% 12/8 | -14.9% 2/7 |
| 2019年 4月期 | 1,410 6/5 | 831 12/25 | 384,800 6/5 | 135億4417万 | 79億8241万 | +11.05% 9/7 | -19.02% 12/25 |
| 2020年 4月期 | 954 12/10 | 520 3/23 | 28,500 1/14 | 91億6393万 | 49億9501万 | +10.09% 4/15 | -29.1% 3/23 |
| 2021年 4月期 | 837 3/8 3/5 | 601 11/10 | 79,000 12/8 | 80億4005万 | 57億7308万 | +16.74% 3/5 | -7.48% 7/13 |
| 2022年 4月期 | 965 12/8 | 631 4/27 | 99,900 12/8 | 92億6959万 | 60億6125万 | +9.42% 9/2 | -10.46% 1/27 |
| 2023年 4月期 | 1,104 4/5 | 611 5/25 | 182,300 6/13 | 106億480万 | 58億6914万 | +21.15% 6/14 | -5.21% 6/1 |
| 2024年 4月期 | 1,239 9/4 | 947 6/8 6/1 | 305,000 4/19 | 119億158万 | 90億9669万 | +14.15% 6/30 | -9.55% 5/30 10/5 |
| 最新 | 925 2024/9/18 | 3,200 | 83億8346万 | -5.8% 982 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/25 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/25
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 41%（1.41倍）
- 2000/12/27 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/27
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- 5%（1.05倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 130%（2.3倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/25 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/25
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 123%（2.23倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 180%（2.8倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/09/18 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
221円（2011/03/16） - 319%（4.19倍）
925円（9/18）