株価チャート
株価
9/20
- 前日 (9/17)
- 1,815
- 始値
- 1,820
- 高値
- 1,820
- 安値
- 1,810
- 終値 ±0%
- 1,815
- 出来高 ±0%
- 900
乖離率
- 株価(5日)
移動平均値 - -0.38%
1,822 - 株価(25日)
移動平均値 - -3.04%
1,872 - 出来高(5日)
移動平均値 - -34.78%
1,380
2024/04/15~2024/09/20
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 | ||||||||||
09/20 | 1,820 | 1,820 | 1,810 | 1,815 | 0% | 900 | 36億3000万 | -3.04% | 8.16 | 0.47 |
09/17 | 1,830 | 1,831 | 1,810 | 1,815 | +0.44% | 900 | 36億3000万 | -3.15% | 8.16 | 0.47 |
09/13 | 1,847 | 1,854 | 1,807 | 1,807 | 0% | 700 | 36億1400万 | -3.83% | 8.12 | 0.46 |
09/12 | 1,840 | 1,840 | 1,796 | 1,807 | -3.11% | 4,200 | 36億1400万 | -4.09% | 8.12 | 0.46 |
09/11 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 200 | 37億3000万 | -1.11% | 8.38 | 0.48 |
09/10 | 1,832 | 1,945 | 1,832 | 1,865 | +1.19% | 700 | 37億3000万 | -0.85% | 8.38 | 0.48 |
09/09 | 1,860 | 1,860 | 1,843 | 1,843 | -1.39% | 1,600 | 36億8600万 | -2.23% | 8.28 | 0.47 |
09/06 | 1,900 | 1,900 | 1,869 | 1,869 | -1.89% | 400 | 37億3800万 | -1.16% | 8.4 | 0.48 |
09/05 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 100 | 38億1000万 | +0.42% | 8.56 | 0.49 |
09/04 | 1,914 | 1,914 | 1,905 | 1,905 | -0.47% | 800 | 38億1000万 | +0.11% | 8.56 | 0.49 |
09/03 | 1,938 | 1,945 | 1,912 | 1,914 | +0.05% | 1,100 | 38億2800万 | +0.26% | 8.6 | 0.49 |
09/02 | 1,914 | 1,914 | 1,913 | 1,913 | -0.73% | 300 | 38億2600万 | 0% | 8.6 | 0.49 |
08/30 | 1,927 | 1,927 | 1,927 | 1,927 | 0% | 200 | 38億5400万 | +0.47% | 8.66 | 0.49 |
08/29 | 1,908 | 1,928 | 1,900 | 1,927 | +3.05% | 600 | 38億5400万 | +0.31% | 8.66 | 0.49 |
08/28 | 1,914 | 1,914 | 1,870 | 1,870 | -2.3% | 1,000 | 37億4000万 | -2.91% | 8.4 | 0.48 |
08/27 | 1,916 | 1,916 | 1,876 | 1,914 | +2.03% | 900 | 38億2800万 | -0.93% | 8.6 | 0.49 |
08/26 | 1,870 | 1,900 | 1,870 | 1,876 | +0.32% | 700 | 37億5200万 | -3.15% | 8.43 | 0.48 |
08/23 | 1,900 | 1,900 | 1,870 | 1,870 | -1.58% | 500 | 37億4000万 | -3.81% | 8.4 | 0.48 |
08/22 | 1,878 | 1,900 | 1,878 | 1,900 | +1.17% | 300 | 38億 | -2.56% | 8.54 | 0.49 |
08/21 | 1,872 | 1,900 | 1,872 | 1,878 | -0.21% | 400 | 37億5600万 | -3.94% | 8.44 | 0.48 |
08/20 | 1,859 | 1,891 | 1,851 | 1,882 | +1.78% | 1,100 | 37億6400万 | -4.03% | 8.46 | 0.48 |
08/19 | 1,860 | 1,860 | 1,848 | 1,849 | -0.22% | 800 | 36億9800万 | -6.05% | 8.31 | 0.47 |
08/16 | 1,859 | 1,865 | 1,847 | 1,853 | -0.27% | 1,000 | 37億600万 | -6.22% | 8.33 | 0.48 |
08/15 | 1,853 | 1,870 | 1,803 | 1,858 | -0.54% | 3,300 | 37億1600万 | -6.3% | 8.35 | 0.48 |
08/14 | 1,877 | 1,877 | 1,828 | 1,868 | +0.38% | 2,500 | 37億3600万 | -6.18% | 8.4 | 0.48 |
08/13 | 1,861 | 1,929 | 1,861 | 1,861 | -4.56% | 2,800 | 37億2200万 | -6.86% | 8.36 | 0.48 |
08/08 | 1,938 | 1,950 | 1,938 | 1,950 | +0.62% | 500 | 39億 | -2.74% | 8.76 | 0.5 |
08/07 | 1,832 | 1,938 | 1,832 | 1,938 | +4.76% | 1,800 | 38億7600万 | -3.49% | 8.71 | 0.5 |
08/06 | 1,795 | 1,944 | 1,771 | 1,850 | +7% | 7,300 | 37億 | -8.05% | 8.31 | 0.47 |
08/05 | 1,943 | 1,943 | 1,606 | 1,729 | -12.59% | 15,400 | 34億5800万 | -14.36% | 7.77 | 0.44 |
08/02 | 2,014 | 2,014 | 1,940 | 1,978 | -0.15% | 3,900 | 39億5600万 | -2.61% | 8.89 | 0.51 |
08/01 | 2,030 | 2,034 | 1,980 | 1,981 | -2.51% | 5,400 | 39億6200万 | -2.56% | 8.9 | 0.51 |
07/31 | 2,082 | 2,082 | 2,032 | 2,032 | -1.36% | 500 | 40億6400万 | -0.2% | 9.13 | 0.52 |
07/29 | 2,088 | 2,088 | 2,059 | 2,060 | +1.08% | 2,100 | 41億2000万 | +1.18% | 9.26 | 0.53 |
07/26 | 2,037 | 2,038 | 2,036 | 2,038 | +0.89% | 500 | 40億7600万 | +0.2% | 9.16 | 0.52 |
07/25 | 2,021 | 2,021 | 2,020 | 2,020 | -0.49% | 1,100 | 40億4000万 | -0.69% | 9.08 | 0.52 |
07/24 | 2,025 | 2,030 | 2,025 | 2,030 | +0.3% | 200 | 40億6000万 | -0.2% | 9.12 | 0.52 |
07/23 | 2,028 | 2,043 | 2,024 | 2,024 | -0.74% | 2,200 | 40億4800万 | -0.44% | 9.1 | 0.52 |
07/22 | 2,027 | 2,039 | 2,027 | 2,039 | +0.54% | 200 | 40億7800万 | +0.25% | 9.16 | 0.52 |
07/19 | 2,031 | 2,038 | 2,025 | 2,028 | -0.2% | 1,000 | 40億5600万 | -0.29% | 9.11 | 0.52 |
07/18 | 2,040 | 2,042 | 2,032 | 2,032 | -0.39% | 1,700 | 40億6400万 | -0.1% | 9.13 | 0.52 |
07/17 | 2,044 | 2,044 | 2,024 | 2,040 | -0.2% | 2,800 | 40億8000万 | +0.34% | 9.17 | 0.52 |
07/16 | 2,024 | 2,046 | 2,024 | 2,044 | +1.04% | 900 | 40億8800万 | +0.54% | 9.19 | 0.52 |
07/11 | 2,028 | 2,046 | 2,023 | 2,023 | -0.34% | 2,500 | 40億4600万 | -0.49% | 9.09 | 0.52 |
07/10 | 2,041 | 2,041 | 2,030 | 2,030 | -0.49% | 1,200 | 40億6000万 | -0.2% | 9.12 | 0.52 |
07/09 | 2,040 | 2,040 | 2,040 | 2,040 | -0.15% | 400 | 40億8000万 | +0.29% | 9.17 | 0.52 |
07/08 | 2,040 | 2,043 | 2,040 | 2,043 | -0.24% | 600 | 40億8600万 | +0.44% | 9.18 | 0.52 |
07/04 | 2,054 | 2,054 | 2,048 | 2,048 | -0.29% | 200 | 40億9600万 | +0.69% | 9.2 | 0.53 |
07/03 | 2,043 | 2,054 | 2,031 | 2,054 | +1.23% | 2,800 | 41億800万 | +0.98% | 9.23 | 0.53 |
07/02 | 2,040 | 2,040 | 2,029 | 2,029 | -0.54% | 400 | 40億5800万 | -0.25% | 9.12 | 0.52 |
07/01 | 2,040 | 2,040 | 2,040 | 2,040 | +0.29% | 300 | 40億8000万 | +0.34% | 9.17 | 0.52 |
06/28 | 2,035 | 2,038 | 2,034 | 2,034 | -0.05% | 1,200 | 40億6800万 | 0% | 9.14 | 0.53 |
06/27 | 2,034 | 2,035 | 2,034 | 2,035 | +0.44% | 1,000 | 40億7000万 | +0.05% | 9.15 | 0.53 |
06/26 | 2,026 | 2,026 | 2,023 | 2,026 | 0% | 700 | 40億5200万 | -0.39% | 9.11 | 0.53 |
06/25 | 2,053 | 2,053 | 2,026 | 2,026 | 0% | 200 | 40億5200万 | -0.34% | 9.11 | 0.53 |
06/24 | 2,025 | 2,028 | 2,025 | 2,026 | -1.07% | 1,100 | 40億5200万 | -0.39% | 9.11 | 0.53 |
06/21 | 2,048 | 2,048 | 2,048 | 2,048 | +0.54% | 100 | 40億9600万 | +0.74% | 9.2 | 0.53 |
06/19 | 2,021 | 2,037 | 2,021 | 2,037 | +0.84% | 200 | 40億7400万 | +0.2% | 9.16 | 0.53 |
06/18 | 2,021 | 2,021 | 2,020 | 2,020 | -0.1% | 1,200 | 40億4000万 | -0.59% | 9.08 | 0.52 |
06/14 | 2,022 | 2,022 | 2,022 | 2,022 | -0.15% | 100 | 40億4400万 | -0.49% | 9.09 | 0.52 |
06/13 | 2,048 | 2,048 | 2,021 | 2,025 | +0.1% | 500 | 40億5000万 | -0.34% | 9.1 | 0.53 |
06/12 | 2,039 | 2,039 | 2,023 | 2,023 | -0.64% | 200 | 40億4600万 | -0.49% | 9.09 | 0.52 |
06/11 | 2,036 | 2,036 | 2,036 | 2,036 | -0.29% | 100 | 40億7200万 | +0.1% | 9.15 | 0.53 |
06/10 | 2,022 | 2,042 | 2,022 | 2,042 | +0.99% | 400 | 40億8400万 | +0.39% | 9.18 | 0.53 |
06/07 | 2,049 | 2,049 | 2,011 | 2,022 | 0% | 900 | 40億4400万 | -0.59% | 9.09 | 0.52 |
06/06 | 2,022 | 2,022 | 2,022 | 2,022 | -0.69% | 400 | 40億4400万 | -0.64% | 9.09 | 0.52 |
06/05 | 2,052 | 2,052 | 2,036 | 2,036 | +0.05% | 200 | 40億7200万 | 0% | 9.15 | 0.53 |
06/04 | 2,035 | 2,035 | 2,035 | 2,035 | -1.02% | 200 | 40億7000万 | -0.05% | 9.15 | 0.53 |
06/03 | 2,059 | 2,061 | 2,030 | 2,056 | +1.68% | 1,200 | 41億1200万 | +0.98% | 9.24 | 0.53 |
05/31 | 2,050 | 2,050 | 2,022 | 2,022 | -1.37% | 500 | 40億4400万 | -0.69% | 9.09 | 0.52 |
05/30 | 2,026 | 2,050 | 2,026 | 2,050 | +1.23% | 200 | 41億 | +0.59% | 9.21 | 0.53 |
05/29 | 2,066 | 2,066 | 2,025 | 2,025 | -1.17% | 200 | 40億5000万 | -0.54% | 9.1 | 0.53 |
05/28 | 2,021 | 2,064 | 2,021 | 2,049 | -0.68% | 400 | 40億9800万 | +0.59% | 9.21 | 0.53 |
05/27 | 2,039 | 2,063 | 2,039 | 2,063 | +2.33% | 400 | 41億2600万 | +1.23% | 9.27 | 0.53 |
05/24 | 2,020 | 2,020 | 2,016 | 2,016 | -1.56% | 500 | 40億3200万 | -1.03% | 9.06 | 0.52 |
05/23 | 2,030 | 2,048 | 2,030 | 2,048 | 0% | 900 | 40億9600万 | +0.54% | 9.2 | 0.53 |
05/22 | 2,016 | 2,048 | 2,006 | 2,048 | +1.59% | 1,100 | 40億9600万 | +0.54% | 9.2 | 0.53 |
05/21 | 2,020 | 2,021 | 2,015 | 2,016 | -0.25% | 600 | 40億3200万 | -1.03% | 9.06 | 0.52 |
05/20 | 2,042 | 2,042 | 2,021 | 2,021 | -0.93% | 200 | 40億4200万 | -0.88% | 9.08 | 0.52 |
05/17 | 2,024 | 2,040 | 2,007 | 2,040 | +1.44% | 1,100 | 40億8000万 | 0% | 9.17 | 0.53 |
05/16 | 2,030 | 2,030 | 2,011 | 2,011 | -1.18% | 500 | 40億2200万 | -1.42% | 9.04 | 0.52 |
05/15 | 2,020 | 2,035 | 2,020 | 2,035 | +1.19% | 200 | 40億7000万 | -0.25% | 9.15 | 0.53 |
05/14 | 2,020 | 2,020 | 2,008 | 2,011 | -0.54% | 1,800 | 40億2200万 | -1.47% | 9.04 | 0.52 |
05/13 | 2,035 | 2,035 | 2,021 | 2,022 | -0.25% | 1,100 | 40億4400万 | -0.93% | 9.09 | 0.52 |
05/10 | 2,079 | 2,079 | 2,024 | 2,027 | -1.07% | 1,600 | 40億5400万 | -0.78% | 9.11 | 0.53 |
05/09 | 2,063 | 2,063 | 2,043 | 2,049 | -0.05% | 1,700 | 40億9800万 | +0.1% | 9.21 | 0.53 |
05/08 | 2,032 | 2,050 | 2,032 | 2,050 | +0.49% | 200 | 41億 | 0% | 9.21 | 0.53 |
05/07 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 200 | 40億8000万 | -0.63% | 9.17 | 0.53 |
05/02 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 200 | 40億8000万 | -1.07% | 9.17 | 0.53 |
05/01 | 2,045 | 2,045 | 2,040 | 2,040 | -0.24% | 400 | 40億8000万 | -1.4% | 9.17 | 0.53 |
04/30 | 2,060 | 2,060 | 2,045 | 2,045 | +0.59% | 800 | 40億9000万 | -1.4% | 9.19 | 0.53 |
04/26 | 2,036 | 2,036 | 2,032 | 2,033 | -0.97% | 700 | 40億6600万 | -2.31% | 9.14 | 0.53 |
04/25 | 2,053 | 2,053 | 2,053 | 2,053 | 0% | 100 | 41億600万 | -1.63% | 9.23 | 0.53 |
04/24 | 2,034 | 2,053 | 2,034 | 2,053 | 0% | 400 | 41億600万 | -1.96% | 9.23 | 0.53 |
04/22 | 2,064 | 2,064 | 2,053 | 2,053 | +1.63% | 300 | 41億600万 | -2.24% | 9.23 | 0.53 |
04/19 | 2,040 | 2,040 | 2,020 | 2,020 | -1.03% | 1,200 | 40億4000万 | -4.13% | 9.08 | 0.52 |
04/18 | 2,041 | 2,042 | 2,041 | 2,041 | -1.88% | 500 | 40億8200万 | -3.45% | 9.17 | 0.53 |
04/17 | 2,091 | 2,091 | 2,080 | 2,080 | +1.91% | 200 | 41億6000万 | -1.89% | 9.35 | 0.54 |
04/16 | 2,075 | 2,075 | 2,041 | 2,041 | +1.04% | 600 | 40億8200万 | -3.95% | 9.17 | 0.53 |
04/15 | 2,041 | 2,043 | 2,020 | 2,020 | -0.98% | 1,500 | 40億4000万 | -5.16% | 9.08 | 0.52 |
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 | 888 355 5/7 | 585 234 1/17 | 8,800 22,000 5/1 | - | - | +18.43% 2/28 | -11.29% 5/12 |
2009年 3月期 | 730 292 9/17 | 438 175 2/25 175 2/24 | 4,000 10,000 9/16 | - | - | +41.47% 7/13 | -23.91% 2/24 |
2010年 3月期 | 770 308 7/13 | 488 195 5/25 195 5/21 | 4,400 11,000 10/21 11,000 10/13 | - | - | +11.92% 3/25 | -7.52% 10/30 |
2011年 3月期 | 723 289 3/29 | 540 216 12/14 | 4,400 11,000 3/25 | 14億4500万 | 10億8000万 | +11.61% 2/22 | -9.99% 5/11 |
2012年 3月期 | 710 284 7/29 | 580 232 12/19 232 11/7 | 6,400 16,000 4/18 | 14億2000万 | 11億6000万 | +9.94% 7/29 | -11.55% 11/16 |
2013年 3月期 | 788 315 3/22 | 588 235 6/12 235 6/11 他3件 | 9,200 23,000 3/7 | 15億7500万 | 11億7500万 | +42.91% 5/2 | -5.67% 4/2 |
2014年 3月期 | 1,083 433 5/7 | 663 265 6/7 | 461,200 1,153,000 5/7 | 21億6500万 | 13億2500万 | +21.02% 11/25 | -17.25% 6/7 |
2015年 3月期 | 1,058 423 7/29 | 848 339 4/14 | 24,400 61,000 3/13 | 21億1500万 | 16億9500万 | +9.26% 7/7 | -7.55% 11/5 |
2016年 3月期 | 1,008 403 4/30 | 853 341 2/15 341 2/12 | 8,800 22,000 3/25 | 20億1500万 | 17億500万 | +6.64% 4/19 | -9.35% 9/7 |
2017年 3月期 | 1,150 460 3/6 | 863 345 7/14 | 10,400 26,000 12/21 | 23億 | 17億2500万 | +12.8% 3/6 | -3.89% 4/13 |
2018年 3月期 | 1,988 7,950 1/30 | 990 396 4/19 | 52,800 13,200 1/31 | 39億7500万 | 19億8000万 | +22.61% 10/31 | -7.95% 2/22 |
2019年 3月期 | 2,245 8,980 7/24 | 1,660 6,640 4/4 | 60,800 15,200 5/11 | 44億9000万 | 33億2000万 | +11.62% 2/4 | -11.56% 10/29 |
2020年 3月期 | 2,425 9,700 1/22 | 1,580 6,320 3/17 | 38,000 9,500 1/22 | 48億5000万 | 31億6000万 | +7.02% 12/18 | -14.64% 3/17 |
2021年 3月期 | 2,418 9,670 2/1 | 1,720 6,880 4/22 | 25,200 6,300 10/30 | 48億3500万 | 34億4000万 | +15.66% 8/3 | -7.91% 5/17 |
2022年 3月期 | 2,375 9,500 2/25 9,500 2/22 | 2,003 8,010 5/19 | 28,800 7,200 3/14 | 47億5000万 | 40億500万 | +5.3% 11/9 | -8.43% 3/14 |
2023年 3月期 | 2,148 8,590 5/6 | 1,855 7,420 10/13 7,420 10/11 | 43,600 10,900 8/24 | 42億9500万 | 37億1000万 | +4.73% 2/20 | -4.86% 6/2 |
2024年 3月期 | 2,285 9,140 7/26 | 1,903 7,610 12/27 | 23,200 5,800 7/26 | 45億7000万 | 38億500万 | +7.44% 7/26 | -6.88% 4/3 |
最新 | 1,815 2024/9/20 | 900 | 36億3000万 | -3.04% 1,872 |
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -42%(0.58倍)
- 1997/12/30 vs 1996/12/30
- -74%(0.26倍)
- 1998/12/30 vs 1997/12/30
- -4%(0.96倍)
- 1999/12/29 vs 1998/12/30
- 50%(1.5倍)
- 2000/12/29 vs 1999/12/29
- -19%(0.81倍)
- 2001/12/27 vs 2000/12/29
- -38%(0.62倍)
- 2002/12/30 vs 2001/12/27
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- 29%(1.29倍)
- 2004/12/29 vs 2003/12/30
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/29
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -6%(0.94倍)
- 2009/12/29 vs 2008/12/30
- 2%(1.02倍)
- 2010/12/29 vs 2009/12/29
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/29
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 8%(1.08倍)
- 2013/12/30 vs 2012/12/28
- 31%(1.31倍)
- 2014/12/29 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/29 vs 2014/12/29
- -4%(0.96倍)
- 2016/12/29 vs 2015/12/29
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/29
- 68%(1.68倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/09/20 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
375円(2002/12/20) - 384%(4.84倍)
1,815円(9/20)