株価チャート
株価
9/20
- 前日 (9/19)
- 679
- 始値
- 692
- 高値
- 692
- 安値
- 686
- 終値 +1.47%
- 689
- 出来高 -72.22%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +1.47%
679 - 株価（25日）
移動平均値 - +1.62%
678 - 出来高（5日）
移動平均値 - -68.55%
6,360
2024/04/26～2024/09/20
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 | 692 | 692 | 686 | 689 | +1.47% | 2,000 | 60億8524万 | +1.62% | 5.79 | 0.39 |
| 09/19 | 679 | 681 | 676 | 679 | +0.3% | 7,200 | 59億9692万 | +0.44% | 5.71 | 0.39 |
| 09/18 | 673 | 684 | 671 | 677 | +0.89% | 7,700 | 59億7926万 | +0.45% | 5.69 | 0.39 |
| 09/17 | 679 | 680 | 671 | 671 | -1.18% | 4,800 | 59億2627万 | -0.3% | 5.64 | 0.38 |
| 09/13 | 682 | 685 | 679 | 679 | +0.74% | 10,100 | 59億9692万 | +1.19% | 5.71 | 0.39 |
| 09/12 | 669 | 675 | 669 | 674 | +1.05% | 8,200 | 59億5276万 | +0.45% | 5.67 | 0.38 |
| 09/11 | 666 | 674 | 662 | 667 | -0.45% | 7,300 | 58億9094万 | -0.74% | 5.61 | 0.38 |
| 09/10 | 677 | 681 | 668 | 670 | -1.33% | 4,200 | 59億1744万 | -0.3% | 5.63 | 0.38 |
| 09/09 | 670 | 680 | 666 | 679 | +0.44% | 7,000 | 59億9692万 | +1.34% | 5.71 | 0.39 |
| 09/06 | 680 | 682 | 675 | 676 | -0.44% | 3,800 | 59億7043万 | +0.6% | 5.68 | 0.39 |
| 09/05 | 683 | 689 | 676 | 679 | -0.29% | 6,400 | 59億9692万 | +0.59% | 5.71 | 0.39 |
| 09/04 | 682 | 691 | 681 | 681 | -2.85% | 6,700 | 60億1459万 | +0.29% | 5.73 | 0.39 |
| 09/03 | 696 | 711 | 696 | 701 | +0.72% | 11,100 | 61億9123万 | +2.64% | 5.89 | 0.4 |
| 09/02 | 706 | 706 | 695 | 696 | -1.28% | 5,300 | 61億4707万 | +1.31% | 5.85 | 0.4 |
| 08/30 | 685 | 709 | 685 | 705 | +3.52% | 21,100 | 62億2656万 | +2.17% | 5.93 | 0.4 |
| 08/29 | 677 | 690 | 672 | 681 | +0.29% | 10,200 | 60億1459万 | -1.73% | 5.73 | 0.39 |
| 08/28 | 678 | 686 | 676 | 679 | -0.59% | 5,600 | 59億9692万 | -2.58% | 5.71 | 0.39 |
| 08/27 | 678 | 683 | 673 | 683 | +0.74% | 4,400 | 60億3225万 | -2.71% | 5.74 | 0.39 |
| 08/26 | 688 | 688 | 665 | 678 | +1.5% | 9,600 | 59億8809万 | -4.1% | 5.7 | 0.39 |
| 08/23 | 670 | 670 | 661 | 668 | +0.3% | 4,700 | 58億9977万 | -6.05% | 5.62 | 0.38 |
| 08/22 | 665 | 670 | 663 | 666 | +0.15% | 5,800 | 58億8211万 | -7.11% | 5.6 | 0.38 |
| 08/21 | 665 | 667 | 664 | 665 | 0% | 7,800 | 58億7328万 | -7.89% | 5.59 | 0.38 |
| 08/20 | 665 | 677 | 662 | 665 | +0.45% | 6,300 | 58億7328万 | -8.65% | 5.59 | 0.38 |
| 08/19 | 673 | 674 | 660 | 662 | -1.49% | 10,800 | 58億4678万 | -9.56% | 5.57 | 0.38 |
| 08/16 | 662 | 700 | 662 | 672 | +2.75% | 25,200 | 59億3510万 | -8.82% | 5.65 | 0.38 |
| 08/15 | 635 | 680 | 635 | 654 | +3.65% | 36,900 | 57億7612万 | -11.86% | 5.5 | 0.37 |
| 08/14 | 639 | 639 | 625 | 631 | -0.32% | 23,000 | 55億7299万 | -15.64% | 5.3 | 0.36 |
| 08/13 | 635 | 644 | 633 | 633 | -0.47% | 28,700 | 55億9065万 | -16.16% | 5.32 | 0.36 |
| 08/09 | 680 | 710 | 625 | 636 | -5.92% | 32,700 | 56億1715万 | -16.54% | 5.35 | 0.36 |
| 08/08 | 684 | 690 | 672 | 676 | -2.17% | 13,000 | 59億7043万 | -12.09% | 5.68 | 0.39 |
| 08/07 | 660 | 696 | 659 | 691 | +3.13% | 12,500 | 61億291万 | -10.72% | 5.81 | 0.39 |
| 08/06 | 636 | 678 | 636 | 670 | +8.41% | 30,400 | 59億1744万 | -14.1% | 5.63 | 0.38 |
| 08/05 | 699 | 699 | 602 | 618 | -15.23% | 64,800 | 54億5817万 | -21.27% | 5.2 | 0.35 |
| 08/02 | 750 | 770 | 705 | 729 | -4.08% | 59,100 | 64億3852万 | -8.07% | 6.13 | 0.42 |
| 08/01 | 787 | 787 | 760 | 760 | -2.94% | 10,500 | 67億1232万 | -4.64% | 6.39 | 0.43 |
| 07/31 | 775 | 794 | 772 | 783 | +1.95% | 14,800 | 69億1545万 | -2% | 6.58 | 0.45 |
| 07/30 | 796 | 801 | 768 | 768 | -3.64% | 73,100 | 67億8297万 | -4.12% | 6.46 | 0.44 |
| 07/29 | 782 | 803 | 782 | 797 | +2.05% | 21,400 | 70億3910万 | -0.75% | 6.7 | 0.46 |
| 07/26 | 795 | 801 | 781 | 781 | +0.64% | 18,300 | 68億9779万 | -2.74% | 6.57 | 0.45 |
| 07/25 | 784 | 789 | 776 | 776 | -2.02% | 15,600 | 68億5363万 | -3.48% | 6.52 | 0.44 |
| 07/24 | 798 | 801 | 792 | 792 | -0.63% | 4,700 | 69億9494万 | -1.74% | 6.66 | 0.45 |
| 07/23 | 796 | 802 | 796 | 797 | +0.25% | 3,200 | 70億3910万 | -1.24% | 6.7 | 0.46 |
| 07/22 | 804 | 804 | 788 | 795 | -0.87% | 8,700 | 70億2144万 | -1.49% | 6.68 | 0.45 |
| 07/19 | 803 | 806 | 802 | 802 | -0.25% | 3,800 | 70億8326万 | -0.87% | 6.74 | 0.46 |
| 07/18 | 795 | 807 | 795 | 804 | +0.12% | 3,200 | 71億92万 | -0.62% | 6.76 | 0.46 |
| 07/17 | 796 | 808 | 796 | 803 | +1.13% | 6,900 | 70億9209万 | -0.86% | 6.75 | 0.46 |
| 07/16 | 793 | 798 | 787 | 794 | +1.4% | 11,000 | 70億1260万 | -1.98% | 6.68 | 0.45 |
| 07/12 | 790 | 794 | 783 | 783 | -1.01% | 13,900 | 69億1545万 | -3.45% | 6.58 | 0.45 |
| 07/11 | 793 | 795 | 789 | 791 | +0.13% | 6,500 | 69億8611万 | -2.59% | 6.65 | 0.45 |
| 07/10 | 792 | 794 | 788 | 790 | -0.25% | 15,300 | 69億7728万 | -2.71% | 6.64 | 0.45 |
| 07/09 | 800 | 804 | 790 | 792 | -1.25% | 13,800 | 69億9494万 | -2.58% | 6.66 | 0.45 |
| 07/08 | 810 | 812 | 802 | 802 | -0.87% | 8,200 | 70億8326万 | -1.35% | 6.74 | 0.46 |
| 07/05 | 818 | 818 | 808 | 809 | -1.34% | 9,400 | 71億4508万 | -0.61% | 6.8 | 0.46 |
| 07/04 | 820 | 822 | 818 | 820 | +0.74% | 1,600 | 72億4224万 | +0.74% | 6.89 | 0.47 |
| 07/03 | 818 | 824 | 814 | 814 | -0.49% | 5,000 | 71億8924万 | +0.25% | 6.84 | 0.46 |
| 07/02 | 817 | 822 | 812 | 818 | +0.12% | 12,200 | 72億2457万 | +0.86% | 6.88 | 0.47 |
| 07/01 | 822 | 826 | 817 | 817 | 0% | 4,700 | 72億1574万 | +0.86% | 6.87 | 0.47 |
| 06/28 | 817 | 827 | 817 | 817 | +0.12% | 11,600 | 72億1574万 | +1.11% | 6.87 | 0.47 |
| 06/27 | 813 | 820 | 813 | 816 | 0% | 2,900 | 72億691万 | +1.12% | 6.86 | 0.47 |
| 06/26 | 822 | 824 | 812 | 816 | -0.73% | 9,500 | 72億691万 | +1.12% | 6.86 | 0.47 |
| 06/25 | 819 | 822 | 817 | 822 | -0.24% | 4,300 | 72億5990万 | +2.11% | 6.91 | 0.47 |
| 06/24 | 822 | 824 | 813 | 824 | +1.48% | 3,800 | 72億7756万 | +2.49% | 6.93 | 0.47 |
| 06/21 | 808 | 823 | 808 | 812 | +0.74% | 7,300 | 71億7158万 | +1.12% | 6.83 | 0.46 |
| 06/20 | 826 | 826 | 806 | 806 | -2.42% | 9,000 | 71億1859万 | +0.5% | 6.78 | 0.46 |
| 06/19 | 813 | 828 | 812 | 826 | +1.6% | 7,700 | 72億9523万 | +3.12% | 6.94 | 0.47 |
| 06/18 | 800 | 831 | 800 | 813 | +1.75% | 23,000 | 71億8041万 | +1.63% | 6.83 | 0.46 |
| 06/17 | 824 | 824 | 799 | 799 | -4.2% | 10,700 | 70億5676万 | +0.13% | 6.72 | 0.46 |
| 06/14 | 811 | 836 | 810 | 834 | +2.58% | 16,200 | 73億6588万 | +4.38% | 7.01 | 0.48 |
| 06/13 | 816 | 816 | 805 | 813 | -0.49% | 4,600 | 71億8041万 | +2.01% | 6.83 | 0.46 |
| 06/12 | 815 | 818 | 811 | 817 | +0.86% | 4,100 | 72億1574万 | +2.13% | 6.87 | 0.47 |
| 06/11 | 815 | 819 | 810 | 810 | -0.61% | 3,100 | 71億5392万 | +0.87% | 6.81 | 0.46 |
| 06/10 | 801 | 820 | 801 | 815 | +1.75% | 8,700 | 71億9808万 | +0.99% | 6.85 | 0.47 |
| 06/07 | 799 | 809 | 799 | 801 | +0.75% | 5,200 | 70億7443万 | -1.11% | 6.73 | 0.46 |
| 06/06 | 809 | 809 | 790 | 795 | -1.73% | 9,900 | 70億2144万 | -2.33% | 6.68 | 0.45 |
| 06/05 | 809 | 811 | 800 | 809 | -0.12% | 11,400 | 71億4508万 | -1.1% | 6.8 | 0.46 |
| 06/04 | 813 | 823 | 809 | 810 | -0.61% | 39,800 | 71億5392万 | -1.34% | 6.81 | 0.46 |
| 06/03 | 796 | 818 | 796 | 815 | +1.49% | 13,700 | 71億9808万 | -1.09% | 6.85 | 0.47 |
| 05/31 | 788 | 807 | 781 | 803 | +1.77% | 26,800 | 70億9209万 | -3.02% | 6.75 | 0.46 |
| 05/30 | 760 | 798 | 755 | 789 | +2.47% | 57,400 | 69億6844万 | -5.28% | 6.63 | 0.45 |
| 05/29 | 783 | 786 | 770 | 770 | -2.41% | 10,600 | 68億64万 | -8% | 6.47 | 0.44 |
| 05/28 | 786 | 798 | 781 | 789 | +0.13% | 10,100 | 69億6844万 | -6.29% | 6.63 | 0.45 |
| 05/27 | 793 | 793 | 785 | 788 | -0.51% | 6,600 | 69億5961万 | -6.97% | 6.62 | 0.45 |
| 05/24 | 797 | 797 | 787 | 792 | -1% | 6,100 | 69億9494万 | -7.04% | 6.66 | 0.45 |
| 05/23 | 776 | 800 | 763 | 800 | +3.36% | 39,900 | 70億6560万 | -6.76% | 6.73 | 0.46 |
| 05/22 | 791 | 791 | 774 | 774 | -2.15% | 14,300 | 68億3596万 | -10.31% | 6.51 | 0.44 |
| 05/21 | 798 | 807 | 791 | 791 | -0.75% | 10,200 | 69億8611万 | -8.98% | 6.65 | 0.45 |
| 05/20 | 777 | 797 | 777 | 797 | +1.4% | 16,500 | 70億3910万 | -8.81% | 6.7 | 0.46 |
| 05/17 | 781 | 789 | 778 | 786 | +0.64% | 10,900 | 69億4195万 | -10.58% | 6.61 | 0.45 |
| 05/16 | 799 | 800 | 777 | 781 | -2.25% | 32,200 | 68億9779万 | -11.65% | 6.57 | 0.45 |
| 05/15 | 786 | 799 | 780 | 799 | +2.83% | 47,700 | 70億5676万 | -10.22% | 6.72 | 0.46 |
| 05/14 | 807 | 807 | 770 | 777 | -4.78% | 99,600 | 68億6246万 | -13.18% | 6.53 | 0.44 |
| 05/13 | 799 | 835 | 795 | 816 | +3.16% | 69,600 | 72億691万 | -9.43% | 6.86 | 0.47 |
| 05/10 | 901 | 934 | 789 | 791 | -11.72% | 131,100 | 69億8611万 | -12.6% | 6.65 | 0.45 |
| 05/09 | 888 | 896 | 888 | 896 | +0.9% | 2,600 | 79億1347万 | -1.54% | 7.53 | 0.51 |
| 05/08 | 899 | 899 | 888 | 888 | -1.22% | 12,400 | 78億4281万 | -2.42% | 7.47 | 0.51 |
| 05/07 | 900 | 904 | 897 | 899 | +0.45% | 10,300 | 79億3996万 | -1.43% | 7.56 | 0.51 |
| 05/02 | 906 | 906 | 895 | 895 | -0.67% | 5,400 | 79億464万 | -2.08% | 7.52 | 0.51 |
| 05/01 | 901 | 904 | 897 | 901 | -0.11% | 4,400 | 79億5763万 | -1.64% | 7.57 | 0.51 |
| 04/30 | 886 | 907 | 886 | 902 | +2.04% | 14,300 | 79億6646万 | -1.74% | 7.58 | 0.51 |
| 04/26 | 901 | 901 | 883 | 884 | -0.56% | 61,800 | 78億748万 | -3.81% | 7.43 | 0.5 |
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 | 1,073 7/12 | 545 3/18 | 93,100 5/9 | - | - | +8.81% 5/9 | -17.44% 1/22 |
| 2009年 3月期 | 615 5/19 5/16 他2件 | 286 10/28 | 41,700 11/5 | - | - | +8.34% 3/6 | -30.32% 10/10 |
| 2010年 3月期 | 482 7/6 | 313 4/23 | 50,800 5/13 | - | - | +24.13% 6/2 | -19.26% 11/25 |
| 2011年 3月期 | 487 3/14 | 252 10/28 | 985,200 3/8 | 43億118万 | 22億2566万 | +32.7% 3/9 | -14.45% 10/27 |
| 2012年 3月期 | 593 6/16 | 383 11/29 11/28 | 278,800 5/13 | 52億3737万 | 33億8265万 | +16.97% 6/1 | -12.68% 9/14 |
| 2013年 3月期 | 536 3/21 | 392 10/30 | 73,100 3/7 | 47億3395万 | 34億6214万 | +7.23% 1/16 | -10.34% 9/6 |
| 2014年 3月期 | 642 5/21 | 482 4/4 | 241,000 5/10 | 56億7014万 | 42億5702万 | +21.26% 5/9 | -10.66% 6/7 |
| 2015年 3月期 | 725 9/3 | 546 4/17 4/14 | 75,600 5/12 | 64億320万 | 48億2227万 | +7.53% 9/2 | -9.62% 10/17 |
| 2016年 3月期 | 825 7/15 | 606 2/12 | 176,100 7/15 | 72億8640万 | 53億5219万 | +7.47% 5/12 | -11.76% 8/25 |
| 2017年 3月期 | 728 3/2 | 592 4/12 | 125,900 6/16 | 64億2969万 | 52億2854万 | +6.52% 5/17 | -6.56% 6/24 |
| 2018年 3月期 | 886 1/16 | 662 3/28 | 505,600 2/26 | 78億2515万 | 58億4678万 | +7.11% 1/10 | -13.02% 2/14 |
| 2019年 3月期 | 783 5/9 | 479 12/25 | 101,600 5/9 | 69億1545万 | 42億3052万 | +10.54% 5/9 | -18.53% 12/25 |
| 2020年 3月期 | 790 1/14 | 546 3/10 | 65,000 8/6 | 69億7728万 | 48億2227万 | +9.35% 11/11 | -16.99% 3/13 |
| 2021年 3月期 | 750 9/24 9/23 | 593 4/6 | 37,800 5/28 | 66億2400万 | 52億3737万 | +6.33% 5/11 | -5.89% 10/14 |
| 2022年 3月期 | 717 6/9 | 600 3/9 | 53,500 12/14 | 63億3254万 | 52億9920万 | +5.78% 6/8 | -6.3% 3/9 |
| 2023年 3月期 | 655 4/4 | 522 11/1 | 107,900 10/28 | 57億8496万 | 46億1030万 | +5.82% 3/23 | -7.31% 6/20 |
| 2024年 3月期 | 964 3/28 3/21 | 598 5/31 | 394,800 2/7 | 85億1404万 | 52億8153万 | +13.73% 3/21 | -6.64% 5/31 |
| 最新 | 689 2024/9/20 | 2,000 | 60億8524万 | +1.62% 678 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 32%（1.32倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/09/20 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
252円（2010/10/28） - 173%（2.73倍）
689円（9/20）