株価チャート
株価
9/18
- 前日 (9/17)
- 1,495
- 始値
- 1,495
- 高値
- 1,500
- 安値
- 1,495
- 終値 +0.2%
- 1,498
- 出来高 -50%
- 1,600
乖離率
- 株価（5日）
移動平均値 - +0.33%
1,493 - 株価（25日）
移動平均値 - -1.71%
1,524 - 出来高（5日）
移動平均値 - -61.54%
4,160
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 | 1,495 | 1,500 | 1,495 | 1,498 | +0.2% | 1,600 | 70億4518万 | -1.71% | 70.44 | 1.27 |
| 09/17 | 1,500 | 1,500 | 1,487 | 1,495 | -0.13% | 3,200 | 70億3107万 | -2.03% | 70.3 | 1.26 |
| 09/13 | 1,494 | 1,498 | 1,494 | 1,497 | +0.2% | 2,100 | 70億4048万 | -2.03% | 70.4 | 1.27 |
| 09/12 | 1,482 | 1,495 | 1,482 | 1,494 | +1.01% | 2,900 | 70億2637万 | -2.35% | 70.25 | 1.26 |
| 09/11 | 1,485 | 1,488 | 1,479 | 1,479 | -0.4% | 11,000 | 69億5583万 | -3.52% | 69.55 | 1.25 |
| 09/10 | 1,494 | 1,501 | 1,484 | 1,485 | -0.54% | 15,900 | 69億8404万 | -3.26% | 69.83 | 1.26 |
| 09/09 | 1,525 | 1,525 | 1,489 | 1,493 | -2.1% | 20,600 | 70億2167万 | -2.8% | 70.21 | 1.26 |
| 09/06 | 1,533 | 1,536 | 1,525 | 1,525 | -0.46% | 5,000 | 71億7217万 | -0.91% | 71.71 | 1.29 |
| 09/05 | 1,530 | 1,533 | 1,530 | 1,532 | +0.07% | 2,100 | 72億509万 | -0.52% | 72.04 | 1.3 |
| 09/04 | 1,533 | 1,537 | 1,531 | 1,531 | -0.13% | 3,500 | 72億38万 | -0.65% | 71.99 | 1.3 |
| 09/03 | 1,533 | 1,534 | 1,533 | 1,533 | 0% | 3,200 | 72億979万 | -0.58% | 72.09 | 1.3 |
| 09/02 | 1,537 | 1,537 | 1,533 | 1,533 | -0.2% | 3,000 | 72億979万 | -0.71% | 72.09 | 1.3 |
| 08/30 | 1,540 | 1,540 | 1,535 | 1,536 | -0.13% | 2,700 | 72億2390万 | -0.65% | 72.23 | 1.3 |
| 08/29 | 1,539 | 1,539 | 1,537 | 1,538 | +0.07% | 1,800 | 72億3331万 | -0.65% | 72.32 | 1.3 |
| 08/28 | 1,539 | 1,539 | 1,537 | 1,537 | -0.13% | 1,300 | 72億2860万 | -0.77% | 72.28 | 1.3 |
| 08/27 | 1,539 | 1,539 | 1,534 | 1,539 | +0.07% | 2,500 | 72億3801万 | -0.77% | 72.37 | 1.3 |
| 08/26 | 1,539 | 1,540 | 1,536 | 1,538 | -0.19% | 3,300 | 72億3331万 | -0.97% | 72.32 | 1.3 |
| 08/23 | 1,540 | 1,542 | 1,540 | 1,541 | +0.06% | 1,500 | 72億4742万 | -0.9% | 72.46 | 1.3 |
| 08/22 | 1,541 | 1,541 | 1,539 | 1,540 | -0.06% | 3,100 | 72億4271万 | -1.09% | 72.42 | 1.3 |
| 08/21 | 1,542 | 1,542 | 1,540 | 1,541 | -0.06% | 1,700 | 72億4742万 | -1.09% | 72.46 | 1.3 |
| 08/20 | 1,542 | 1,542 | 1,540 | 1,542 | +0.06% | 1,800 | 72億5212万 | -1.15% | 72.51 | 1.3 |
| 08/19 | 1,543 | 1,543 | 1,539 | 1,541 | 0% | 2,600 | 72億4742万 | -1.28% | 72.46 | 1.3 |
| 08/16 | 1,545 | 1,545 | 1,541 | 1,541 | -0.06% | 2,200 | 72億4742万 | -1.41% | 72.46 | 1.3 |
| 08/15 | 1,545 | 1,546 | 1,542 | 1,542 | +0.06% | 1,300 | 72億5212万 | -1.47% | 72.51 | 1.3 |
| 08/14 | 1,545 | 1,545 | 1,540 | 1,541 | -0.26% | 1,800 | 72億4742万 | -1.6% | 72.46 | 1.3 |
| 08/13 | 1,544 | 1,550 | 1,541 | 1,545 | +0.06% | 1,600 | 72億6623万 | -1.47% | 72.65 | 1.31 |
| 08/09 | 1,549 | 1,549 | 1,544 | 1,544 | -0.39% | 2,200 | 72億6152万 | -1.66% | 72.61 | 1.31 |
| 08/08 | 1,556 | 1,556 | 1,550 | 1,550 | -0.39% | 3,800 | 72億8974万 | -1.34% | 72.89 | 1.31 |
| 08/07 | 1,539 | 1,556 | 1,539 | 1,556 | +1.1% | 3,600 | 73億1796万 | -1.08% | 73.17 | 1.32 |
| 08/06 | 1,501 | 1,559 | 1,501 | 1,539 | +2.6% | 5,800 | 72億3801万 | -2.22% | 72.37 | 1.3 |
| 08/05 | 1,555 | 1,555 | 1,500 | 1,500 | -3.72% | 16,600 | 70億5459万 | -4.82% | 70.54 | 1.27 |
| 08/02 | 1,560 | 1,564 | 1,558 | 1,558 | -0.32% | 5,200 | 73億2737万 | -1.33% | 73.26 | 1.32 |
| 08/01 | 1,568 | 1,573 | 1,563 | 1,563 | -0.13% | 2,900 | 73億5088万 | -1.08% | 73.5 | 1.32 |
| 07/31 | 1,563 | 1,570 | 1,563 | 1,565 | +0.45% | 3,500 | 73億6029万 | -1.01% | 73.59 | 1.32 |
| 07/30 | 1,579 | 1,579 | 1,558 | 1,558 | -1.33% | 23,000 | 73億2737万 | -1.52% | 73.26 | 1.32 |
| 07/29 | 1,580 | 1,581 | 1,576 | 1,579 | +0.06% | 3,300 | 74億2613万 | -0.25% | 74.25 | 1.34 |
| 07/26 | 1,581 | 1,581 | 1,578 | 1,578 | +0.06% | 2,400 | 74億2143万 | -0.32% | 74.2 | 1.33 |
| 07/25 | 1,580 | 1,580 | 1,576 | 1,577 | -0.19% | 3,900 | 74億1673万 | -0.44% | 74.16 | 1.33 |
| 07/24 | 1,583 | 1,585 | 1,580 | 1,580 | -0.25% | 2,600 | 74億3083万 | -0.25% | 74.3 | 1.34 |
| 07/23 | 1,587 | 1,588 | 1,583 | 1,584 | -0.25% | 2,000 | 74億4965万 | -0.06% | 74.49 | 1.34 |
| 07/22 | 1,585 | 1,588 | 1,582 | 1,588 | +0.19% | 1,900 | 74億6846万 | +0.19% | 74.67 | 1.34 |
| 07/19 | 1,583 | 1,585 | 1,581 | 1,585 | 0% | 1,400 | 74億5435万 | 0% | 74.53 | 1.34 |
| 07/18 | 1,582 | 1,585 | 1,578 | 1,585 | +0.51% | 3,000 | 74億5435万 | 0% | 74.53 | 1.34 |
| 07/17 | 1,581 | 1,582 | 1,575 | 1,577 | -0.19% | 7,800 | 74億1673万 | -0.5% | 74.16 | 1.33 |
| 07/16 | 1,581 | 1,582 | 1,580 | 1,580 | 0% | 2,200 | 74億3083万 | -0.32% | 74.3 | 1.34 |
| 07/12 | 1,583 | 1,584 | 1,580 | 1,580 | 0% | 4,600 | 74億3083万 | -0.38% | 74.3 | 1.34 |
| 07/11 | 1,582 | 1,584 | 1,580 | 1,580 | -0.13% | 5,800 | 74億3083万 | -0.38% | 74.3 | 1.34 |
| 07/10 | 1,585 | 1,586 | 1,582 | 1,582 | -0.19% | 3,100 | 74億4024万 | -0.25% | 74.39 | 1.34 |
| 07/09 | 1,582 | 1,585 | 1,581 | 1,585 | +0.13% | 4,000 | 74億5435万 | -0.13% | 74.53 | 1.34 |
| 07/08 | 1,592 | 1,593 | 1,583 | 1,583 | -0.31% | 3,300 | 74億4494万 | -0.25% | 74.44 | 1.34 |
| 07/05 | 1,589 | 1,590 | 1,585 | 1,588 | +0.06% | 1,600 | 74億6846万 | +0.06% | 74.67 | 1.34 |
| 07/04 | 1,586 | 1,588 | 1,582 | 1,587 | +0.13% | 1,600 | 74億6376万 | 0% | 74.63 | 1.34 |
| 07/03 | 1,583 | 1,586 | 1,582 | 1,585 | +0.13% | 1,500 | 74億5435万 | -0.13% | 74.53 | 1.34 |
| 07/02 | 1,584 | 1,584 | 1,581 | 1,583 | +0.06% | 2,900 | 74億4494万 | -0.25% | 74.44 | 1.34 |
| 07/01 | 1,585 | 1,585 | 1,582 | 1,582 | -0.19% | 3,300 | 74億4024万 | -0.32% | 74.39 | 1.34 |
| 06/28 | 1,592 | 1,592 | 1,585 | 1,585 | 0% | 1,800 | 74億5435万 | -0.13% | 74.53 | 1.34 |
| 06/27 | 1,588 | 1,592 | 1,585 | 1,585 | -0.19% | 1,700 | 74億5435万 | -0.19% | 74.53 | 1.34 |
| 06/26 | 1,590 | 1,590 | 1,585 | 1,588 | +0.06% | 1,600 | 74億6846万 | 0% | 74.67 | 1.34 |
| 06/25 | 1,585 | 1,590 | 1,585 | 1,587 | +0.06% | 2,200 | 74億6376万 | -0.06% | 74.63 | 1.34 |
| 06/24 | 1,589 | 1,589 | 1,585 | 1,586 | 0% | 3,900 | 74億5905万 | -0.13% | 74.58 | 1.34 |
| 06/21 | 1,587 | 1,589 | 1,585 | 1,586 | -0.06% | 2,100 | 74億5905万 | -0.13% | 74.58 | 1.34 |
| 06/20 | 1,589 | 1,590 | 1,586 | 1,587 | -0.25% | 1,700 | 74億6376万 | -0.06% | 74.63 | 1.34 |
| 06/19 | 1,589 | 1,591 | 1,588 | 1,591 | +0.13% | 1,900 | 74億8257万 | +0.13% | 74.82 | 1.35 |
| 06/18 | 1,588 | 1,590 | 1,585 | 1,589 | +0.06% | 2,800 | 74億7316万 | 0% | 74.72 | 1.34 |
| 06/17 | 1,585 | 1,589 | 1,584 | 1,588 | +0.06% | 3,400 | 74億6846万 | -0.06% | 74.67 | 1.34 |
| 06/14 | 1,585 | 1,589 | 1,583 | 1,587 | +0.13% | 1,800 | 74億6376万 | -0.13% | 74.63 | 1.34 |
| 06/13 | 1,587 | 1,588 | 1,585 | 1,585 | -0.13% | 400 | 74億5435万 | -0.25% | 74.53 | 1.34 |
| 06/12 | 1,591 | 1,591 | 1,586 | 1,587 | -0.13% | 1,200 | 74億6376万 | -0.19% | 74.63 | 1.34 |
| 06/11 | 1,589 | 1,590 | 1,586 | 1,589 | +0.06% | 1,500 | 74億7316万 | -0.06% | 74.72 | 1.34 |
| 06/10 | 1,587 | 1,589 | 1,587 | 1,588 | 0% | 900 | 74億6846万 | -0.13% | 74.67 | 1.34 |
| 06/07 | 1,589 | 1,590 | 1,586 | 1,588 | 0% | 1,400 | 74億6846万 | -0.13% | 74.67 | 1.34 |
| 06/06 | 1,585 | 1,590 | 1,585 | 1,588 | -0.06% | 1,400 | 74億6846万 | -0.19% | 74.67 | 1.34 |
| 06/05 | 1,587 | 1,589 | 1,584 | 1,589 | +0.13% | 2,200 | 74億7316万 | -0.13% | 74.72 | 1.34 |
| 06/04 | 1,581 | 1,587 | 1,581 | 1,587 | +0.25% | 2,400 | 74億6376万 | -0.25% | 74.63 | 1.34 |
| 06/03 | 1,586 | 1,587 | 1,578 | 1,583 | 0% | 3,400 | 74億4494万 | -0.5% | 74.44 | 1.34 |
| 05/31 | 1,590 | 1,591 | 1,570 | 1,583 | -0.31% | 12,500 | 74億4494万 | -0.57% | 74.44 | 1.34 |
| 05/30 | 1,591 | 1,591 | 1,587 | 1,588 | +0.06% | 2,300 | 74億6846万 | -0.31% | 74.67 | 1.34 |
| 05/29 | 1,592 | 1,592 | 1,587 | 1,587 | -0.31% | 3,200 | 74億6376万 | -0.38% | 74.63 | 1.34 |
| 05/28 | 1,592 | 1,592 | 1,588 | 1,592 | +0.13% | 5,200 | 74億8727万 | -0.06% | 74.86 | 1.35 |
| 05/27 | 1,590 | 1,592 | 1,590 | 1,590 | 0% | 1,300 | 74億7787万 | -0.25% | 74.77 | 1.35 |
| 05/24 | 1,592 | 1,592 | 1,590 | 1,590 | -0.06% | 1,000 | 74億7787万 | -0.25% | 74.77 | 1.35 |
| 05/23 | 1,591 | 1,593 | 1,590 | 1,591 | +0.06% | 1,500 | 74億8257万 | -0.19% | 74.82 | 1.35 |
| 05/22 | 1,592 | 1,592 | 1,590 | 1,590 | -0.13% | 1,400 | 74億7787万 | -0.25% | 74.77 | 1.35 |
| 05/21 | 1,590 | 1,592 | 1,590 | 1,592 | +0.06% | 2,400 | 74億8727万 | -0.19% | 74.86 | 1.35 |
| 05/20 | 1,592 | 1,593 | 1,590 | 1,591 | -0.06% | 2,300 | 74億8257万 | -0.25% | 74.82 | 1.35 |
| 05/17 | 1,592 | 1,593 | 1,590 | 1,592 | 0% | 1,400 | 74億8727万 | -0.25% | 74.86 | 1.35 |
| 05/16 | 1,594 | 1,594 | 1,590 | 1,592 | -0.13% | 2,300 | 74億8727万 | -0.25% | 74.86 | 1.35 |
| 05/15 | 1,594 | 1,594 | 1,591 | 1,594 | -0.06% | 1,300 | 74億9668万 | -0.19% | 74.96 | 1.35 |
| 05/14 | 1,592 | 1,595 | 1,591 | 1,595 | +0.19% | 1,400 | 75億138万 | -0.13% | 75 | 1.35 |
| 05/13 | 1,591 | 1,594 | 1,591 | 1,592 | 0% | 1,800 | 74億8727万 | -0.31% | 74.86 | 1.35 |
| 05/10 | 1,596 | 1,596 | 1,592 | 1,592 | -0.13% | 1,900 | 74億8727万 | -0.31% | 74.86 | 1.35 |
| 05/09 | 1,592 | 1,596 | 1,592 | 1,594 | +0.13% | 1,000 | 74億9668万 | -0.25% | 74.96 | 1.35 |
| 05/08 | 1,595 | 1,596 | 1,591 | 1,592 | -0.19% | 4,500 | 74億8727万 | -0.38% | 74.86 | 1.35 |
| 05/07 | 1,596 | 1,597 | 1,592 | 1,595 | +0.13% | 3,100 | 75億138万 | -0.19% | 75 | 1.35 |
| 05/02 | 1,595 | 1,596 | 1,592 | 1,593 | -0.13% | 1,300 | 74億9197万 | -0.38% | 74.91 | 1.35 |
| 05/01 | 1,591 | 1,595 | 1,591 | 1,595 | +0.25% | 2,200 | 75億138万 | -0.37% | 75 | 1.35 |
| 04/30 | 1,591 | 1,595 | 1,591 | 1,591 | +0.06% | 2,400 | 74億8257万 | -0.81% | 74.82 | 1.35 |
| 04/26 | 1,598 | 1,599 | 1,590 | 1,590 | -0.5% | 18,300 | 74億7787万 | -1.06% | 74.77 | 1.35 |
| 04/25 | 1,598 | 1,600 | 1,598 | 1,598 | 0% | 2,100 | 75億1549万 | -0.68% | 75.14 | 1.35 |
| 04/24 | 1,601 | 1,601 | 1,598 | 1,598 | -0.13% | 3,500 | 75億1549万 | -0.81% | 75.14 | 1.35 |
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 | 1,687 4/9 | 1,350 3/27 | 13,300 3/25 | - | - | +2.59% 3/4 | -11.56% 11/22 |
| 2009年 3月期 | 1,663 6/27 | 1,127 10/10 | 66,700 6/27 | - | - | +13.36% 5/16 | -13.75% 8/27 |
| 2010年 3月期 | 1,360 4/2 | 1,197 11/25 | 35,300 3/26 | - | - | +4.19% 1/19 | -5.13% 11/25 |
| 2011年 3月期 | 1,321 3/4 | 1,040 3/14 | 49,700 3/28 | 62億1274万 | 48億9118万 | +2.48% 12/8 | -14.69% 3/15 |
| 2012年 3月期 | 1,354 3/27 | 1,180 4/8 | 29,100 3/28 | 63億6794万 | 55億4961万 | +2.91% 7/7 | -5.39% 4/2 |
| 2013年 3月期 | 1,380 3/22 3/21 | 1,200 6/5 5/28 | 41,700 3/26 | 64億9022万 | 56億4367万 | +3.7% 6/29 | -5.24% 4/2 |
| 2014年 3月期 | 1,420 1/21 | 1,283 4/3 4/2 | 56,300 3/26 | 66億7834万 | 60億3402万 | +4.83% 1/21 | -2.97% 3/31 |
| 2015年 3月期 | 1,495 3/26 | 1,333 4/14 | 64,600 3/26 | 70億3107万 | 62億6918万 | +2.43% 2/18 | -3.64% 4/20 |
| 2016年 3月期 | 1,500 2/2 8/3 | 1,380 8/25 | 57,900 3/28 | 70億5459万 | 64億9022万 | +3.51% 5/25 | -3.87% 4/5 |
| 2017年 3月期 | 1,600 3/28 | 1,383 6/21 | 49,600 3/28 | 75億2490万 | 65億433万 | +2.99% 1/10 | -3.93% 3/31 |
| 2018年 3月期 | 1,896 1/29 | 1,514 4/6 4/3 | 66,500 11/6 | 89億1700万 | 71億2043万 | +10.75% 11/14 | -6.93% 2/6 |
| 2019年 3月期 | 1,947 11/16 8/8 | 1,685 7/13 7/12 | 43,700 3/26 | 91億5686万 | 79億2466万 | +11.66% 8/6 | -6.86% 12/25 |
| 2020年 3月期 | 1,780 11/1 | 1,450 3/17 3/13 他2件 | 37,700 3/27 | 83億7145万 | 68億1944万 | +7.45% 3/27 | -9.25% 2/28 |
| 2021年 3月期 | 1,733 3/23 | 1,455 4/7 | 61,900 3/29 | 81億5040万 | 68億4295万 | +5.37% 5/28 | -6.48% 8/3 |
| 2022年 3月期 | 1,726 3/17 | 1,628 5/13 | 48,000 3/29 | 81億1748万 | 76億5658万 | +1.88% 2/17 | -3% 4/12 |
| 2023年 3月期 | 1,701 4/18 | 1,595 11/7 11/4 他5件 | 59,600 3/29 | 79億9991万 | 75億138万 | +2.06% 6/9 | -2.92% 4/7 |
| 2024年 3月期 | 1,666 3/27 | 1,559 10/30 | 71,000 3/27 | 78億3530万 | 73億3207万 | +1.4% 2/5 | -2.86% 10/30 |
| 最新 | 1,498 2024/9/18 | 1,600 | 70億4518万 | -1.71% 1,524 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/09/18 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
1,040円（2011/03/14） - 44%（1.44倍）
1,498円（9/18）