株価チャート
株価
9/18
- 前日 (9/17)
- 1,796
- 始値
- 1,796
- 高値
- 1,810
- 安値
- 1,790
- 終値 +0.78%
- 1,810
- 出来高 +39.39%
- 4,600
乖離率
- 株価（5日）
移動平均値 - +0.72%
1,797 - 株価（25日）
移動平均値 - -3.52%
1,876 - 出来高（5日）
移動平均値 - +21.05%
3,800
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 | 1,796 | 1,810 | 1,790 | 1,810 | +0.78% | 4,600 | 165億4340万 | -3.52% | 7.09 | 0.37 |
| 09/17 | 1,791 | 1,796 | 1,765 | 1,796 | +0.34% | 3,300 | 164億1544万 | -4.62% | 7.03 | 0.37 |
| 09/13 | 1,812 | 1,812 | 1,750 | 1,790 | -0.11% | 3,500 | 163億6060万 | -5.29% | 7.01 | 0.37 |
| 09/12 | 1,800 | 1,822 | 1,790 | 1,792 | -0.39% | 3,300 | 163億7888万 | -5.49% | 7.01 | 0.37 |
| 09/11 | 1,807 | 1,821 | 1,777 | 1,799 | -0.44% | 4,300 | 164億4286万 | -5.42% | 7.04 | 0.37 |
| 09/10 | 1,797 | 1,808 | 1,787 | 1,807 | -0.06% | 16,300 | 165億1598万 | -4.99% | 7.07 | 0.37 |
| 09/09 | 1,734 | 1,808 | 1,717 | 1,808 | +1.29% | 5,000 | 165億2512万 | -4.59% | 7.08 | 0.37 |
| 09/06 | 1,832 | 1,832 | 1,780 | 1,785 | -0.89% | 6,200 | 163億1490万 | -6.1% | 6.99 | 0.36 |
| 09/05 | 1,782 | 1,850 | 1,761 | 1,801 | +0.06% | 9,000 | 164億6114万 | -5.95% | 7.05 | 0.37 |
| 09/04 | 1,851 | 1,857 | 1,790 | 1,800 | -4.2% | 10,400 | 164億5200万 | -6.74% | 7.05 | 0.37 |
| 09/03 | 1,867 | 1,894 | 1,867 | 1,879 | +0.64% | 1,200 | 171億7406万 | -3.34% | 7.36 | 0.38 |
| 09/02 | 1,917 | 1,917 | 1,867 | 1,867 | -0.9% | 22,300 | 170億6438万 | -4.55% | 7.31 | 0.38 |
| 08/30 | 1,900 | 1,911 | 1,877 | 1,884 | -0.79% | 3,400 | 172億1976万 | -4.22% | 7.37 | 0.39 |
| 08/29 | 1,900 | 1,918 | 1,877 | 1,899 | -1.45% | 2,900 | 173億5686万 | -3.95% | 7.43 | 0.39 |
| 08/28 | 1,932 | 1,936 | 1,918 | 1,927 | -0.26% | 2,700 | 176億1278万 | -2.92% | 7.54 | 0.39 |
| 08/27 | 1,900 | 1,932 | 1,886 | 1,932 | +2.55% | 5,200 | 176億5848万 | -3.16% | 7.56 | 0.39 |
| 08/26 | 1,872 | 1,900 | 1,851 | 1,884 | +0.8% | 5,900 | 172億1976万 | -6.08% | 7.37 | 0.39 |
| 08/23 | 1,858 | 1,875 | 1,819 | 1,869 | +0.75% | 9,700 | 170億8266万 | -7.43% | 7.32 | 0.38 |
| 08/22 | 1,924 | 1,924 | 1,834 | 1,855 | -3.59% | 11,200 | 169億5470万 | -8.8% | 7.26 | 0.38 |
| 08/21 | 1,977 | 1,978 | 1,924 | 1,924 | -3.27% | 7,500 | 175億8536万 | -6.15% | 7.53 | 0.39 |
| 08/20 | 1,992 | 1,992 | 1,970 | 1,989 | +1.53% | 3,600 | 181億7946万 | -3.49% | 7.79 | 0.41 |
| 08/19 | 1,953 | 2,020 | 1,947 | 1,959 | -0.51% | 11,400 | 179億526万 | -5.32% | 7.67 | 0.4 |
| 08/16 | 2,112 | 2,120 | 1,953 | 1,969 | -4.51% | 39,000 | 179億9666万 | -5.29% | 7.71 | 0.4 |
| 08/15 | 2,002 | 2,084 | 2,002 | 2,062 | +3% | 3,800 | 188億4668万 | -1.43% | 8.07 | 0.42 |
| 08/14 | 2,029 | 2,029 | 1,990 | 2,002 | -0.3% | 3,800 | 182億9828万 | -4.8% | 7.84 | 0.41 |
| 08/13 | 1,971 | 2,100 | 1,971 | 2,008 | +2.19% | 6,900 | 183億5312万 | -5.06% | 7.86 | 0.41 |
| 08/09 | 1,975 | 1,998 | 1,936 | 1,965 | +1.55% | 7,500 | 179億6010万 | -7.49% | 7.69 | 0.4 |
| 08/08 | 1,978 | 1,978 | 1,872 | 1,935 | -0.21% | 6,200 | 176億8590万 | -9.33% | 7.57 | 0.4 |
| 08/07 | 1,790 | 1,997 | 1,790 | 1,939 | +7.84% | 8,900 | 177億2246万 | -9.52% | 7.59 | 0.4 |
| 08/06 | 1,850 | 1,866 | 1,727 | 1,798 | +10.71% | 20,200 | 164億3372万 | -16.49% | 7.04 | 0.37 |
| 08/05 | 1,900 | 1,913 | 1,577 | 1,624 | -17.86% | 43,000 | 148億4336万 | -25.06% | 6.36 | 0.33 |
| 08/02 | 2,054 | 2,054 | 1,902 | 1,977 | -6.61% | 19,100 | 180億6978万 | -9.68% | 7.74 | 0.4 |
| 08/01 | 2,141 | 2,170 | 2,110 | 2,117 | -3.38% | 5,200 | 193億4938万 | -3.64% | 8.29 | 0.43 |
| 07/31 | 2,192 | 2,194 | 2,151 | 2,191 | +1.91% | 3,400 | 200億2574万 | -0.45% | 8.58 | 0.45 |
| 07/30 | 2,213 | 2,213 | 2,101 | 2,150 | -1.01% | 4,900 | 196億5100万 | -2.32% | 8.42 | 0.44 |
| 07/29 | 2,228 | 2,228 | 2,126 | 2,172 | +0.98% | 9,100 | 198億5208万 | -1.36% | 8.5 | 0.44 |
| 07/26 | 2,175 | 2,191 | 2,124 | 2,151 | +1.22% | 6,200 | 196億6014万 | -2.18% | 8.42 | 0.44 |
| 07/25 | 2,091 | 2,130 | 2,067 | 2,125 | +1.09% | 9,400 | 194億2250万 | -3.37% | 8.32 | 0.43 |
| 07/24 | 2,174 | 2,219 | 2,055 | 2,102 | -3.31% | 15,400 | 192億1228万 | -4.24% | 8.23 | 0.43 |
| 07/23 | 2,206 | 2,211 | 2,174 | 2,174 | -1.67% | 4,000 | 198億7036万 | -0.73% | 8.51 | 0.44 |
| 07/22 | 2,203 | 2,212 | 2,185 | 2,211 | +0.36% | 3,900 | 202億854万 | +1.33% | 8.65 | 0.45 |
| 07/19 | 2,261 | 2,261 | 2,203 | 2,203 | -1.96% | 4,400 | 201億3542万 | +1.47% | 8.62 | 0.45 |
| 07/18 | 2,242 | 2,247 | 2,191 | 2,247 | -0.18% | 5,300 | 205億3758万 | +3.98% | 8.8 | 0.46 |
| 07/17 | 2,223 | 2,254 | 2,223 | 2,251 | +1.86% | 3,700 | 205億7414万 | +4.8% | 8.81 | 0.46 |
| 07/16 | 2,196 | 2,227 | 2,196 | 2,210 | +1.14% | 4,800 | 201億9940万 | +3.37% | 8.65 | 0.45 |
| 07/12 | 2,172 | 2,228 | 2,172 | 2,185 | -0.55% | 5,700 | 199億7090万 | +2.53% | 8.55 | 0.45 |
| 07/11 | 2,295 | 2,295 | 2,126 | 2,197 | -4.27% | 11,200 | 200億8058万 | +3.39% | 8.6 | 0.45 |
| 07/10 | 2,339 | 2,355 | 2,254 | 2,295 | -2.55% | 5,700 | 209億7630万 | +8.31% | 8.98 | 0.47 |
| 07/09 | 2,305 | 2,377 | 2,300 | 2,355 | +2.17% | 11,700 | 215億2470万 | +11.72% | 9.22 | 0.48 |
| 07/08 | 2,243 | 2,305 | 2,226 | 2,305 | +3.5% | 28,700 | 210億6770万 | +10.02% | 9.02 | 0.47 |
| 07/05 | 2,239 | 2,239 | 2,210 | 2,227 | +0.32% | 15,000 | 203億5478万 | +6.86% | 8.72 | 0.46 |
| 07/04 | 2,192 | 2,220 | 2,166 | 2,220 | +3.4% | 14,800 | 202億9080万 | +6.99% | 8.69 | 0.45 |
| 07/03 | 2,198 | 2,215 | 2,120 | 2,147 | -2.01% | 26,100 | 196億2358万 | +3.92% | 8.4 | 0.44 |
| 07/02 | 2,191 | 2,191 | 2,160 | 2,191 | +1.72% | 11,200 | 200億2574万 | +6.31% | 8.58 | 0.45 |
| 07/01 | 2,177 | 2,177 | 2,129 | 2,154 | -1.06% | 11,100 | 196億8756万 | +4.82% | 8.43 | 0.44 |
| 06/28 | 2,199 | 2,199 | 2,175 | 2,177 | -0.05% | 5,700 | 198億9778万 | +6.25% | 8.52 | 0.44 |
| 06/27 | 2,217 | 2,218 | 2,170 | 2,178 | -1.36% | 9,600 | 199億692万 | +6.61% | 8.53 | 0.45 |
| 06/26 | 2,217 | 2,220 | 2,181 | 2,208 | +0.5% | 9,000 | 201億8112万 | +8.5% | 8.64 | 0.45 |
| 06/25 | 2,194 | 2,213 | 2,160 | 2,197 | +0.83% | 9,200 | 200億8058万 | +8.44% | 8.6 | 0.45 |
| 06/24 | 2,125 | 2,180 | 2,101 | 2,179 | +3.96% | 14,900 | 199億1606万 | +8.03% | 8.53 | 0.45 |
| 06/21 | 2,135 | 2,135 | 2,061 | 2,096 | -1.83% | 6,500 | 191億5744万 | +4.33% | 8.2 | 0.43 |
| 06/20 | 2,040 | 2,135 | 2,025 | 2,135 | +5.22% | 19,400 | 195億1390万 | +6.64% | 8.36 | 0.44 |
| 06/19 | 2,009 | 2,032 | 2,002 | 2,029 | +1.96% | 6,300 | 185億4506万 | +1.81% | 7.94 | 0.41 |
| 06/18 | 1,991 | 1,999 | 1,971 | 1,990 | +1.89% | 5,100 | 181億8860万 | -0.05% | 7.79 | 0.41 |
| 06/17 | 1,959 | 1,990 | 1,928 | 1,953 | +0.15% | 8,800 | 178億5042万 | -1.91% | 7.64 | 0.4 |
| 06/14 | 1,978 | 1,978 | 1,910 | 1,950 | -0.05% | 3,800 | 178億2300万 | -2.16% | 7.63 | 0.4 |
| 06/13 | 1,936 | 1,966 | 1,935 | 1,951 | +1.04% | 2,200 | 178億3214万 | -2.21% | 7.64 | 0.4 |
| 06/12 | 1,957 | 1,970 | 1,926 | 1,931 | -3.11% | 14,800 | 176億4934万 | -3.3% | 7.56 | 0.39 |
| 06/11 | 2,049 | 2,049 | 1,993 | 1,993 | -2.3% | 8,900 | 182億1602万 | -0.3% | 7.8 | 0.41 |
| 06/10 | 2,042 | 2,042 | 2,002 | 2,040 | +0.25% | 4,900 | 186億4560万 | +1.95% | 7.99 | 0.42 |
| 06/07 | 2,040 | 2,047 | 2,021 | 2,035 | -0.2% | 3,300 | 185億9990万 | +1.8% | 7.97 | 0.42 |
| 06/06 | 2,019 | 2,039 | 2,014 | 2,039 | +0.99% | 3,900 | 186億3646万 | +2.1% | 7.98 | 0.42 |
| 06/05 | 2,029 | 2,033 | 2,001 | 2,019 | -0.79% | 2,700 | 184億5366万 | +1.15% | 7.9 | 0.41 |
| 06/04 | 2,025 | 2,040 | 2,006 | 2,035 | +0.49% | 4,500 | 185億9990万 | +2.01% | 7.97 | 0.42 |
| 06/03 | 2,001 | 2,030 | 2,001 | 2,025 | +1.25% | 1,300 | 185億850万 | +1.66% | 7.93 | 0.41 |
| 05/31 | 1,989 | 2,012 | 1,975 | 2,000 | -0.05% | 5,600 | 182億8000万 | +0.3% | 7.83 | 0.41 |
| 05/30 | 2,000 | 2,004 | 1,975 | 2,001 | -0.4% | 2,600 | 182億8914万 | +0.25% | 7.83 | 0.41 |
| 05/29 | 2,033 | 2,050 | 2,009 | 2,009 | -1.66% | 5,000 | 183億6226万 | +0.65% | 7.86 | 0.41 |
| 05/28 | 2,008 | 2,049 | 2,008 | 2,043 | +1.74% | 10,600 | 186億7302万 | +2.61% | 8 | 0.42 |
| 05/27 | 2,030 | 2,036 | 2,008 | 2,008 | -0.84% | 5,200 | 183億5312万 | +1.11% | 7.86 | 0.41 |
| 05/24 | 1,970 | 2,040 | 1,968 | 2,025 | +1.86% | 13,500 | 185億850万 | +2.17% | 7.93 | 0.41 |
| 05/23 | 1,981 | 1,999 | 1,963 | 1,988 | +0.25% | 6,400 | 181億7032万 | +0.56% | 7.78 | 0.41 |
| 05/22 | 1,972 | 1,990 | 1,957 | 1,983 | +0.25% | 2,700 | 181億2462万 | +0.46% | 7.76 | 0.41 |
| 05/21 | 1,999 | 1,999 | 1,894 | 1,978 | 0% | 19,200 | 180億7892万 | +0.3% | 7.74 | 0.4 |
| 05/20 | 1,912 | 1,990 | 1,912 | 1,978 | +3.4% | 11,100 | 180億7892万 | +0.46% | 7.74 | 0.4 |
| 05/17 | 1,903 | 1,929 | 1,843 | 1,913 | -0.31% | 24,600 | 174億8482万 | -2.7% | 7.49 | 0.39 |
| 05/16 | 1,973 | 1,973 | 1,899 | 1,919 | -2.79% | 12,300 | 175億3966万 | -2.24% | 7.51 | 0.39 |
| 05/15 | 1,993 | 1,997 | 1,973 | 1,974 | -0.95% | 8,100 | 180億4236万 | +0.71% | 7.73 | 0.4 |
| 05/14 | 1,990 | 2,008 | 1,958 | 1,993 | +0.15% | 11,600 | 182億1602万 | +2.1% | 7.8 | 0.41 |
| 05/13 | 2,000 | 2,003 | 1,938 | 1,990 | -0.75% | 23,300 | 181億8860万 | +2.31% | 7.79 | 0.41 |
| 05/10 | 1,988 | 2,014 | 1,961 | 2,005 | +0.6% | 13,600 | 183億2570万 | +3.46% | 7.85 | 0.41 |
| 05/09 | 1,990 | 2,000 | 1,960 | 1,993 | -0.35% | 11,700 | 182億1602万 | +3.26% | 7.8 | 0.41 |
| 05/08 | 2,029 | 2,040 | 1,993 | 2,000 | -1.91% | 5,500 | 182億8000万 | +4.06% | 7.83 | 0.41 |
| 05/07 | 1,980 | 2,040 | 1,970 | 2,039 | +3.03% | 7,100 | 186億3646万 | +6.59% | 7.98 | 0.42 |
| 05/02 | 2,000 | 2,000 | 1,979 | 1,979 | -1.05% | 5,100 | 180億8806万 | +4.05% | 7.75 | 0.4 |
| 05/01 | 1,956 | 2,008 | 1,956 | 2,000 | 0% | 4,200 | 182億8000万 | +5.54% | 7.83 | 0.41 |
| 04/30 | 2,000 | 2,000 | 1,971 | 2,000 | +0.3% | 10,100 | 182億8000万 | +6.04% | 7.83 | 0.41 |
| 04/26 | 1,937 | 1,999 | 1,937 | 1,994 | +2.05% | 11,600 | 182億2516万 | +6.23% | 7.81 | 0.41 |
| 04/25 | 2,075 | 2,075 | 1,940 | 1,954 | -6.28% | 27,800 | 178億5956万 | +4.72% | 7.65 | 0.4 |
| 04/24 | 2,055 | 2,090 | 2,055 | 2,085 | +1.91% | 9,800 | 190億5690万 | +12.28% | 8.16 | 0.43 |
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 | 1,965 7/30 | 1,559 3/26 | 21,200 5/25 | - | - | +6.12% 7/20 | -13.43% 5/22 |
| 2009年 3月期 | 1,640 4/1 | 920 3/26 | 34,500 12/18 | - | - | +11.49% 7/22 | -18.17% 10/8 |
| 2010年 3月期 | 1,420 7/7 | 930 4/2 | 13,900 3/18 | - | - | +28.49% 7/7 | -12.87% 12/9 |
| 2011年 3月期 | 1,335 7/8 | 885 3/15 | 20,300 11/25 | 141億828万 | 93億5268万 | +28.25% 7/8 | -14.25% 3/15 |
| 2012年 3月期 | 1,350 3/27 3/26 他6件 | 980 4/19 | 19,600 11/7 | 142億6680万 | 103億5664万 | +7.03% 2/20 | -5.7% 8/8 |
| 2013年 3月期 | 1,750 3/25 | 1,221 5/18 | 14,500 2/15 | 184億9400万 | 129億352万 | +15% 7/10 | -9.71% 8/13 |
| 2014年 3月期 | 1,700 7/2 | 1,400 12/25 12/24 | 16,500 9/19 | 179億6560万 | 147億9520万 | +7.21% 9/19 | -7.15% 12/24 |
| 2015年 3月期 | 1,850 1/28 1/27 | 1,420 4/15 | 13,400 12/19 | 195億5080万 | 150億656万 | +12.35% 12/29 | -6.97% 2/6 |
| 2016年 3月期 | 1,865 7/8 | 1,322 2/12 | 42,500 5/15 | 197億932万 | 139億7089万 | +6.15% 6/25 | -13.39% 2/12 |
| 2017年 3月期 | 1,645 3/13 2/21 | 1,306 4/12 | 29,300 12/26 | 173億8436万 | 138億180万 | +6.15% 2/21 | -5.24% 8/5 |
| 2018年 3月期 | 3,050 2/2 | 1,502 4/12 | 54,600 5/15 | 322億3240万 | 158億7313万 | +17.21% 11/24 | -9.6% 4/17 |
| 2019年 3月期 | 2,589 5/17 | 1,504 3/28 | 34,900 4/17 | 273億6055万 | 158億9427万 | +11.03% 5/16 | -12.09% 7/31 |
| 2020年 3月期 | 1,808 7/10 | 1,351 3/13 | 32,200 9/12 | 191億694万 | 142億7736万 | +12.88% 7/8 | -17.36% 3/13 |
| 2021年 3月期 | 1,710 1/20 | 1,337 11/5 | 483,600 1/21 | 180億7128万 | 141億2941万 | +20.13% 1/20 | -10.31% 8/7 |
| 2022年 3月期 | 1,650 6/1 | 1,241 3/9 | 83,000 6/1 | 174億3720万 | 114億1720万 | +5.76% 6/9 | -7.65% 5/10 |
| 2023年 3月期 | 1,370 7/7 | 1,084 5/24 | 28,500 9/6 | 126億400万 | 99億7280万 | +10.82% 7/5 | -9.82% 8/10 |
| 2024年 3月期 | 1,888 2/26 | 1,219 4/11 | 115,400 3/5 | 172億5632万 | 111億4166万 | +13.81% 2/26 | -2.06% 8/23 |
| 最新 | 1,810 2024/9/18 | 4,600 | 165億4340万 | -3.52% 1,876 | |||
年間値上がり率
- 1996/12/26 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/26 vs 1996/12/26
- -30%（0.7倍）
- 1998/12/28 vs 1997/12/26
- -55%（0.45倍）
- 1999/12/27 vs 1998/12/28
- 51%（1.51倍）
- 2000/12/27 vs 1999/12/27
- -9%（0.91倍）
- 2001/12/26 vs 2000/12/27
- -2%（0.98倍）
- 2002/12/26 vs 2001/12/26
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/26
- 52%（1.52倍）
- 2004/12/29 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/29
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/27 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/26 vs 2007/12/27
- -39%（0.61倍）
- 2009/12/28 vs 2008/12/26
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/27 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/27
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/09/18 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
304円（1999/01/11） - 495%（5.95倍）
1,810円（9/18）