株価チャート
株価
9/18
- 前日 (9/17)
- 1,793
- 始値
- 1,801
- 高値
- 1,807
- 安値
- 1,783
- 終値 +0.61%
- 1,804
- 出来高 -37.02%
- 11,400
乖離率
- 株価（5日）
移動平均値 - +0.28%
1,799 - 株価（25日）
移動平均値 - -4.09%
1,881 - 出来高（5日）
移動平均値 - -48.97%
22,340
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 | 1,801 | 1,807 | 1,783 | 1,804 | +0.61% | 11,400 | 264億3329万 | -4.09% | 16.32 | 1.42 |
| 09/17 | 1,787 | 1,800 | 1,780 | 1,793 | +0.9% | 18,100 | 262億7211万 | -4.73% | 16.22 | 1.41 |
| 09/13 | 1,801 | 1,801 | 1,773 | 1,777 | -1.82% | 33,300 | 260億3767万 | -5.63% | 16.07 | 1.39 |
| 09/12 | 1,835 | 1,841 | 1,808 | 1,810 | -0.11% | 29,100 | 265億2120万 | -3.93% | 16.37 | 1.42 |
| 09/11 | 1,844 | 1,844 | 1,803 | 1,812 | -2.21% | 19,800 | 265億5051万 | -3.82% | 16.39 | 1.42 |
| 09/10 | 1,864 | 1,880 | 1,843 | 1,853 | -1.12% | 11,700 | 271億5126万 | -1.7% | 16.76 | 1.45 |
| 09/09 | 1,860 | 1,878 | 1,860 | 1,874 | -1.06% | 42,600 | 274億5897万 | -0.27% | 16.95 | 1.47 |
| 09/06 | 1,903 | 1,903 | 1,886 | 1,894 | -0.42% | 13,700 | 277億5202万 | +0.85% | 17.13 | 1.49 |
| 09/05 | 1,911 | 1,922 | 1,894 | 1,902 | -0.58% | 9,800 | 278億6924万 | +1.39% | 17.2 | 1.49 |
| 09/04 | 1,905 | 1,925 | 1,905 | 1,913 | -1.24% | 16,800 | 280億3042万 | +2.03% | 17.3 | 1.5 |
| 09/03 | 1,935 | 1,948 | 1,930 | 1,937 | +0.21% | 10,000 | 283億8208万 | +3.36% | 17.52 | 1.52 |
| 09/02 | 1,948 | 1,948 | 1,927 | 1,933 | -0.77% | 10,500 | 283億2347万 | +3.26% | 17.48 | 1.52 |
| 08/30 | 1,923 | 1,948 | 1,923 | 1,948 | +0.98% | 7,700 | 285億4326万 | +4.23% | 17.62 | 1.53 |
| 08/29 | 1,924 | 1,933 | 1,913 | 1,929 | +0.1% | 13,100 | 282億6486万 | +3.38% | 17.45 | 1.51 |
| 08/28 | 1,944 | 1,944 | 1,924 | 1,927 | -0.93% | 6,500 | 282億3556万 | +3.38% | 17.43 | 1.51 |
| 08/27 | 1,922 | 1,946 | 1,922 | 1,945 | +1.2% | 20,500 | 284億9930万 | +4.4% | 17.59 | 1.53 |
| 08/26 | 1,921 | 1,922 | 1,914 | 1,922 | +0.05% | 8,400 | 281億6229万 | +3.22% | 17.38 | 1.51 |
| 08/23 | 1,892 | 1,921 | 1,892 | 1,921 | +1.11% | 11,900 | 281億4764万 | +3.11% | 17.37 | 1.51 |
| 08/22 | 1,889 | 1,900 | 1,885 | 1,900 | +0.58% | 7,500 | 278億3994万 | +1.93% | 17.18 | 1.49 |
| 08/21 | 1,878 | 1,897 | 1,878 | 1,889 | -0.58% | 5,500 | 276億7876万 | +1.12% | 17.08 | 1.48 |
| 08/20 | 1,883 | 1,900 | 1,873 | 1,900 | +1.44% | 14,500 | 278億3994万 | +1.55% | 17.18 | 1.49 |
| 08/19 | 1,877 | 1,885 | 1,867 | 1,873 | -0.21% | 11,900 | 274億4431万 | -0.11% | 16.94 | 1.47 |
| 08/16 | 1,855 | 1,885 | 1,855 | 1,877 | +1.51% | 13,000 | 275億293万 | -0.11% | 16.98 | 1.47 |
| 08/15 | 1,840 | 1,859 | 1,840 | 1,849 | +0.65% | 9,700 | 270億9265万 | -1.81% | 16.72 | 1.45 |
| 08/14 | 1,835 | 1,850 | 1,834 | 1,837 | +0.16% | 9,400 | 269億1682万 | -2.7% | 16.61 | 1.44 |
| 08/13 | 1,816 | 1,844 | 1,815 | 1,834 | +0.99% | 15,700 | 268億7286万 | -3.12% | 16.59 | 1.44 |
| 08/09 | 1,845 | 1,853 | 1,795 | 1,816 | +0.61% | 29,000 | 266億912万 | -4.37% | 16.42 | 1.43 |
| 08/08 | 1,798 | 1,853 | 1,790 | 1,805 | -0.88% | 17,400 | 264億4794万 | -5.3% | 16.32 | 1.42 |
| 08/07 | 1,793 | 1,841 | 1,783 | 1,821 | +0.39% | 19,500 | 266億8238万 | -4.81% | 16.47 | 1.43 |
| 08/06 | 1,760 | 1,853 | 1,750 | 1,814 | +5.34% | 54,200 | 265億7981万 | -5.42% | 16.41 | 1.42 |
| 08/05 | 1,800 | 1,819 | 1,666 | 1,722 | -6.06% | 101,800 | 252億3177万 | -10.55% | 15.57 | 1.35 |
| 08/02 | 1,818 | 1,864 | 1,811 | 1,833 | -0.43% | 69,500 | 268億5821万 | -5.27% | 16.58 | 1.44 |
| 08/01 | 1,883 | 1,886 | 1,821 | 1,841 | -3.11% | 102,400 | 269億7543万 | -5.15% | 16.65 | 1.45 |
| 07/31 | 1,861 | 1,900 | 1,861 | 1,900 | +1.66% | 21,800 | 278億3994万 | -2.36% | 17.18 | 1.49 |
| 07/30 | 1,885 | 1,885 | 1,863 | 1,869 | -0.95% | 15,100 | 273億8570万 | -4.06% | 16.9 | 1.47 |
| 07/29 | 1,878 | 1,887 | 1,872 | 1,887 | +0.91% | 12,900 | 276億4945万 | -3.33% | 17.07 | 1.48 |
| 07/26 | 1,866 | 1,883 | 1,866 | 1,870 | +0.48% | 18,400 | 274億36万 | -4.3% | 16.91 | 1.47 |
| 07/25 | 1,865 | 1,881 | 1,856 | 1,861 | -1.06% | 30,900 | 272億6848万 | -4.91% | 16.83 | 1.46 |
| 07/24 | 1,903 | 1,911 | 1,881 | 1,881 | -1.52% | 19,700 | 275億6154万 | -4.08% | 17.01 | 1.48 |
| 07/23 | 1,919 | 1,930 | 1,900 | 1,910 | -0.21% | 33,700 | 279億8646万 | -2.7% | 17.27 | 1.5 |
| 07/22 | 1,931 | 1,933 | 1,913 | 1,914 | -1.44% | 19,000 | 280億4507万 | -2.55% | 17.31 | 1.5 |
| 07/19 | 1,965 | 1,965 | 1,941 | 1,942 | -1.12% | 17,800 | 284億5534万 | -1.17% | 17.56 | 1.52 |
| 07/18 | 1,977 | 1,985 | 1,962 | 1,964 | -0.96% | 15,700 | 287億7770万 | 0% | 17.76 | 1.54 |
| 07/17 | 1,995 | 1,996 | 1,982 | 1,983 | -0.05% | 14,100 | 290億5610万 | +1.07% | 17.93 | 1.56 |
| 07/16 | 1,980 | 1,993 | 1,978 | 1,984 | +0.2% | 17,300 | 290億7075万 | +1.22% | 17.94 | 1.56 |
| 07/12 | 1,978 | 1,995 | 1,978 | 1,980 | -0.15% | 16,600 | 290億1214万 | +1.18% | 17.91 | 1.55 |
| 07/11 | 1,981 | 1,984 | 1,978 | 1,983 | +0.56% | 15,600 | 290億5610万 | +1.48% | 17.93 | 1.56 |
| 07/10 | 1,978 | 1,978 | 1,963 | 1,972 | -0.2% | 16,200 | 288億9492万 | +1.18% | 17.84 | 1.55 |
| 07/09 | 1,980 | 1,980 | 1,965 | 1,976 | +0.51% | 16,900 | 289億5353万 | +1.59% | 17.87 | 1.55 |
| 07/08 | 1,975 | 1,977 | 1,962 | 1,966 | -0.61% | 32,500 | 288億701万 | +1.29% | 17.78 | 1.54 |
| 07/05 | 1,992 | 1,992 | 1,958 | 1,978 | -0.7% | 24,600 | 289億8284万 | +2.17% | 17.89 | 1.55 |
| 07/04 | 1,972 | 1,993 | 1,972 | 1,992 | +0.71% | 20,600 | 291億8797万 | +3.11% | 18.02 | 1.56 |
| 07/03 | 1,958 | 1,986 | 1,958 | 1,978 | +0.82% | 26,300 | 289億8284万 | +2.75% | 17.89 | 1.55 |
| 07/02 | 1,981 | 1,981 | 1,957 | 1,962 | -0.56% | 41,600 | 287億4840万 | +2.24% | 17.74 | 1.54 |
| 07/01 | 1,980 | 1,988 | 1,961 | 1,973 | -0.35% | 34,100 | 289億957万 | +3.08% | 17.84 | 1.55 |
| 06/28 | 1,982 | 1,982 | 1,968 | 1,980 | +0.51% | 16,200 | 290億1214万 | +3.72% | 17.91 | 1.55 |
| 06/27 | 1,975 | 1,981 | 1,968 | 1,970 | -0.1% | 27,900 | 288億6562万 | +3.47% | 17.82 | 1.55 |
| 06/26 | 1,961 | 1,974 | 1,958 | 1,972 | +0.46% | 22,600 | 288億9492万 | +3.84% | 17.84 | 1.55 |
| 06/25 | 1,952 | 1,967 | 1,952 | 1,963 | +0.56% | 38,500 | 287億6305万 | +3.64% | 17.75 | 1.54 |
| 06/24 | 1,956 | 1,959 | 1,938 | 1,952 | +0.1% | 30,500 | 286億187万 | +3.34% | 17.65 | 1.53 |
| 06/21 | 1,949 | 1,963 | 1,946 | 1,950 | +0.46% | 40,500 | 285億7257万 | +3.45% | 17.64 | 1.53 |
| 06/20 | 1,932 | 1,953 | 1,932 | 1,941 | -0.51% | 27,600 | 284億4069万 | +3.19% | 17.55 | 1.52 |
| 06/19 | 1,940 | 1,960 | 1,940 | 1,951 | +0.57% | 24,500 | 285億8722万 | +3.94% | 17.65 | 1.53 |
| 06/18 | 1,936 | 1,948 | 1,932 | 1,940 | +0.26% | 19,800 | 284億2604万 | +3.52% | 17.55 | 1.52 |
| 06/17 | 1,930 | 1,936 | 1,910 | 1,935 | -0.62% | 25,100 | 283億5278万 | +3.42% | 17.5 | 1.52 |
| 06/14 | 1,904 | 1,947 | 1,904 | 1,947 | +2.04% | 45,900 | 285億2861万 | +4.17% | 17.61 | 1.53 |
| 06/13 | 1,921 | 1,928 | 1,908 | 1,908 | -0.73% | 24,800 | 279億5716万 | +2.25% | 17.26 | 1.5 |
| 06/12 | 1,934 | 1,937 | 1,920 | 1,922 | +0.26% | 20,400 | 281億6229万 | +3.06% | 17.38 | 1.51 |
| 06/11 | 1,936 | 1,936 | 1,916 | 1,917 | -0.42% | 23,500 | 280億8903万 | +2.9% | 17.34 | 1.5 |
| 06/10 | 1,919 | 1,929 | 1,910 | 1,925 | +1.42% | 38,400 | 282億625万 | +3.33% | 17.41 | 1.51 |
| 06/07 | 1,874 | 1,899 | 1,874 | 1,898 | +1.66% | 33,300 | 278億1063万 | +1.5% | 17.17 | 1.49 |
| 06/06 | 1,869 | 1,874 | 1,862 | 1,867 | +0.38% | 27,900 | 273億5640万 | -0.69% | 16.89 | 1.47 |
| 06/05 | 1,865 | 1,878 | 1,855 | 1,860 | -0.53% | 34,700 | 272億5383万 | -1.64% | 16.82 | 1.46 |
| 06/04 | 1,860 | 1,870 | 1,853 | 1,870 | +0.54% | 39,500 | 274億36万 | -1.58% | 16.91 | 1.47 |
| 06/03 | 1,858 | 1,865 | 1,852 | 1,860 | +0.27% | 48,600 | 272億5383万 | -2.62% | 16.82 | 1.46 |
| 05/31 | 1,834 | 1,858 | 1,831 | 1,855 | +1.26% | 56,400 | 271億8057万 | -3.39% | 16.78 | 1.46 |
| 05/30 | 1,808 | 1,832 | 1,802 | 1,832 | +0.88% | 57,700 | 268億4356万 | -5.03% | 16.57 | 1.44 |
| 05/29 | 1,853 | 1,854 | 1,815 | 1,816 | -1.73% | 54,400 | 266億912万 | -6.34% | 16.42 | 1.43 |
| 05/28 | 1,852 | 1,863 | 1,848 | 1,848 | -0.22% | 19,200 | 270億7800万 | -5.04% | 16.71 | 1.45 |
| 05/27 | 1,844 | 1,858 | 1,844 | 1,852 | +0.43% | 18,900 | 271億3661万 | -5.22% | 16.75 | 1.45 |
| 05/24 | 1,836 | 1,845 | 1,829 | 1,844 | -0.49% | 32,500 | 270億1939万 | -5.97% | 16.68 | 1.45 |
| 05/23 | 1,847 | 1,858 | 1,837 | 1,853 | +0.65% | 33,000 | 271億5126万 | -5.89% | 16.76 | 1.45 |
| 05/22 | 1,834 | 1,848 | 1,821 | 1,841 | +0.55% | 43,800 | 269億7543万 | -6.97% | 16.65 | 1.44 |
| 05/21 | 1,852 | 1,856 | 1,827 | 1,831 | -1.13% | 56,200 | 268億2891万 | -7.9% | 16.56 | 1.44 |
| 05/20 | 1,861 | 1,867 | 1,851 | 1,852 | -0.27% | 28,300 | 271億3661万 | -7.31% | 16.75 | 1.45 |
| 05/17 | 1,840 | 1,863 | 1,835 | 1,857 | +0.65% | 35,300 | 272億987万 | -7.47% | 16.8 | 1.46 |
| 05/16 | 1,865 | 1,869 | 1,838 | 1,845 | -1.18% | 64,000 | 270億3404万 | -8.48% | 16.69 | 1.45 |
| 05/15 | 1,879 | 1,891 | 1,865 | 1,867 | -0.48% | 44,600 | 273億5640万 | -7.8% | 16.89 | 1.47 |
| 05/14 | 1,875 | 1,879 | 1,860 | 1,876 | -0.16% | 53,700 | 274億8827万 | -7.68% | 16.97 | 1.47 |
| 05/13 | 1,868 | 1,884 | 1,843 | 1,879 | +0.59% | 84,900 | 275億3223万 | -7.85% | 16.99 | 1.47 |
| 05/10 | 1,895 | 1,895 | 1,856 | 1,868 | -0.95% | 105,200 | 273億7105万 | -8.74% | 16.89 | 1.47 |
| 05/09 | 1,875 | 1,894 | 1,860 | 1,886 | +0.86% | 100,700 | 276億3480万 | -8.27% | 17.06 | 1.48 |
| 05/08 | 1,905 | 1,949 | 1,859 | 1,870 | -2.25% | 285,200 | 274億36万 | -9.49% | 16.91 | 1.47 |
| 05/07 | 2,114 | 2,134 | 1,905 | 1,913 | -9.76% | 472,300 | 280億3042万 | -7.94% | 17.3 | 1.5 |
| 05/02 | 2,120 | 2,128 | 2,106 | 2,120 | -0.56% | 39,800 | 310億6351万 | +1.58% | 19.17 | 1.66 |
| 05/01 | 2,138 | 2,147 | 2,120 | 2,132 | -0.28% | 30,200 | 312億3934万 | +1.96% | 19.28 | 1.67 |
| 04/30 | 2,116 | 2,138 | 2,108 | 2,138 | +1.71% | 37,700 | 313億2725万 | +2.1% | 19.34 | 1.68 |
| 04/26 | 2,102 | 2,119 | 2,095 | 2,102 | -0.61% | 31,300 | 307億9976万 | +0.29% | 19.01 | 1.65 |
| 04/25 | 2,108 | 2,122 | 2,105 | 2,115 | +0.33% | 29,400 | 309億9024万 | +0.71% | 19.13 | 1.66 |
| 04/24 | 2,098 | 2,109 | 2,082 | 2,108 | +1.79% | 64,300 | 308億8768万 | +0.19% | 19.07 | 1.65 |
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 | 1,010 7/20 | 756 3/18 | 348,900 6/14 | - | - | +10.49% 7/5 | -7.3% 11/13 |
| 2009年 3月期 | 782 4/8 | 480 10/10 | 41,800 3/25 | - | - | +7.79% 3/27 | -24.66% 10/10 |
| 2010年 3月期 | 572 4/2 | 395 11/24 | 48,900 3/26 | - | - | +8.71% 12/11 | -15.67% 11/24 |
| 2011年 3月期 | 569 5/11 | 394 3/15 | 113,000 3/28 | 86億2182万 | 59億7012万 | +8.35% 6/21 | -26.48% 3/15 |
| 2012年 3月期 | 547 3/27 | 446 5/13 | 43,300 3/27 | 82億8847万 | 67億5805万 | +8.86% 7/4 | -7.14% 8/9 |
| 2013年 3月期 | 519 4/2 | 415 8/8 | 87,600 3/26 | 78億6419万 | 62億8832万 | +6.69% 4/23 | -7.21% 5/18 |
| 2014年 3月期 | 665 3/26 | 455 4/3 4/2 | 85,500 3/26 | 100億7647万 | 68億9443万 | +15.13% 2/27 | -5.37% 4/14 |
| 2015年 3月期 | 749 3/10 | 578 5/20 5/16 | 102,500 3/26 | 113億4929万 | 87億5820万 | +5.01% 6/25 | -6.62% 3/27 |
| 2016年 3月期 | 1,196 12/17 | 662 4/9 | 106,200 5/13 | 181億2250万 | 100億3102万 | +24.61% 5/18 | -9.02% 2/12 |
| 2017年 3月期 | 1,172 3/21 | 805 6/24 | 66,700 3/28 | 177億5884万 | 121億9784万 | +5.97% 3/17 | -9.16% 4/13 |
| 2018年 3月期 | 1,942 1/29 | 1,000 4/19 4/18 他3件 | 105,500 11/8 | 284億5534万 | 151億5260万 | +12.14% 1/24 | -6.3% 8/14 |
| 2019年 3月期 | 1,892 2/26 | 1,021 12/25 | 442,900 3/27 | 277億2271万 | 149億6030万 | +21.24% 1/25 | -20.24% 4/2 |
| 2020年 3月期 | 1,552 4/22 | 932 3/13 | 168,300 4/2 | 227億4083万 | 136億5622万 | +9.35% 3/26 | -24.33% 3/13 |
| 2021年 3月期 | 1,379 3/25 | 982 4/6 4/2 | 88,400 3/29 | 202億593万 | 143億8885万 | +8.66% 5/11 | -6.59% 8/7 |
| 2022年 3月期 | 2,345 3/29 | 1,252 4/2 | 152,000 10/20 | 343億6034万 | 183億4505万 | +13.76% 2/21 | -9.57% 5/10 |
| 2023年 3月期 | 2,877 3/9 | 1,843 6/22 | 235,600 9/26 | 421億5553万 | 270億474万 | +10.4% 10/24 | -10.05% 4/10 |
| 2024年 3月期 | 2,647 4/3 | 2,078 10/4 | 197,400 5/8 | 387億8543万 | 304億4810万 | +7.65% 1/11 | -10.68% 5/11 |
| 最新 | 1,804 2024/9/18 | 11,400 | 264億3329万 | -4.09% 1,881 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 48%（1.48倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/09/18 vs 2023/12/29
- -23%（0.77倍）
- 過去安値
394円（2011/03/15） - 358%（4.58倍）
1,804円（9/18）