株価チャート
株価
9/19
- 前日 (9/18)
- 1,798
- 始値
- 1,819
- 高値
- 1,819
- 安値
- 1,777
- 終値 -1.17%
- 1,777
- 出来高 +83.62%
- 32,500
乖離率
- 株価（5日）
移動平均値 - -0.34%
1,783 - 株価（25日）
移動平均値 - -0.62%
1,788 - 出来高（5日）
移動平均値 - +42.54%
22,800
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,819 | 1,819 | 1,777 | 1,777 | -1.17% | 32,500 | 239億5211万 | -0.62% | 13.01 | 0.62 |
| 09/18 | 1,787 | 1,798 | 1,764 | 1,798 | +1.07% | 17,700 | 242億3517万 | +0.67% | 13.16 | 0.63 |
| 09/17 | 1,804 | 1,804 | 1,751 | 1,779 | -0.45% | 23,600 | 239億7906万 | -0.17% | 13.02 | 0.62 |
| 09/13 | 1,816 | 1,822 | 1,776 | 1,787 | +0.62% | 28,000 | 240億8690万 | +0.51% | 13.08 | 0.62 |
| 09/12 | 1,752 | 1,782 | 1,752 | 1,776 | +2.72% | 12,200 | 239億3863万 | +0.23% | 13 | 0.62 |
| 09/11 | 1,770 | 1,775 | 1,713 | 1,729 | -2.21% | 14,800 | 233億512万 | -2.21% | 12.65 | 0.6 |
| 09/10 | 1,804 | 1,804 | 1,762 | 1,768 | -1.56% | 11,800 | 238億3080万 | +0.06% | 12.94 | 0.62 |
| 09/09 | 1,772 | 1,807 | 1,756 | 1,796 | +0.73% | 15,600 | 242億821万 | +2.05% | 13.15 | 0.63 |
| 09/06 | 1,766 | 1,789 | 1,766 | 1,783 | +1.02% | 10,000 | 240億3298万 | +1.36% | 13.05 | 0.62 |
| 09/05 | 1,766 | 1,782 | 1,740 | 1,765 | +0.06% | 14,900 | 237億9036万 | +0.17% | 12.92 | 0.62 |
| 09/04 | 1,802 | 1,822 | 1,764 | 1,764 | -3.13% | 17,400 | 237億7688万 | -0.28% | 12.91 | 0.62 |
| 09/03 | 1,821 | 1,831 | 1,812 | 1,821 | 0% | 7,100 | 245億4518万 | +2.65% | 13.33 | 0.64 |
| 09/02 | 1,828 | 1,830 | 1,814 | 1,821 | -0.22% | 7,100 | 245億4518万 | +2.42% | 13.33 | 0.64 |
| 08/30 | 1,813 | 1,825 | 1,801 | 1,825 | +0.66% | 4,200 | 245億9910万 | +2.53% | 13.36 | 0.64 |
| 08/29 | 1,796 | 1,816 | 1,796 | 1,813 | +0.95% | 6,000 | 244億3735万 | +1.68% | 13.27 | 0.63 |
| 08/28 | 1,807 | 1,807 | 1,792 | 1,796 | 0% | 2,100 | 242億821万 | +0.56% | 13.15 | 0.63 |
| 08/27 | 1,793 | 1,819 | 1,793 | 1,796 | +0.39% | 10,300 | 242億821万 | +0.28% | 13.15 | 0.63 |
| 08/26 | 1,822 | 1,822 | 1,784 | 1,789 | -1.54% | 8,800 | 241億1385万 | -0.39% | 13.09 | 0.63 |
| 08/23 | 1,797 | 1,819 | 1,794 | 1,817 | +1.11% | 7,600 | 244億9127万 | +0.83% | 13.3 | 0.64 |
| 08/22 | 1,805 | 1,805 | 1,780 | 1,797 | -0.44% | 3,600 | 242億2169万 | -0.55% | 13.15 | 0.63 |
| 08/21 | 1,785 | 1,808 | 1,775 | 1,805 | +0.56% | 7,000 | 243億2952万 | -0.44% | 13.21 | 0.63 |
| 08/20 | 1,781 | 1,796 | 1,772 | 1,795 | +1.36% | 7,800 | 241億9473万 | -1.21% | 13.14 | 0.63 |
| 08/19 | 1,784 | 1,828 | 1,756 | 1,771 | -1.5% | 14,000 | 238億7123万 | -2.64% | 12.96 | 0.62 |
| 08/16 | 1,743 | 1,805 | 1,731 | 1,798 | +4.17% | 12,700 | 242億3517万 | -1.26% | 13.16 | 0.63 |
| 08/15 | 1,731 | 1,741 | 1,717 | 1,726 | +0.06% | 7,000 | 232億6468万 | -5.22% | 12.63 | 0.6 |
| 08/14 | 1,714 | 1,725 | 1,701 | 1,725 | +0.64% | 6,500 | 232億5120万 | -5.38% | 12.63 | 0.6 |
| 08/13 | 1,687 | 1,715 | 1,686 | 1,714 | +2.45% | 7,000 | 231億293万 | -6.13% | 12.55 | 0.6 |
| 08/09 | 1,687 | 1,688 | 1,651 | 1,673 | +1.58% | 18,300 | 225億5030万 | -8.53% | 12.24 | 0.58 |
| 08/08 | 1,648 | 1,696 | 1,641 | 1,647 | -1.73% | 10,900 | 221億9984万 | -10.25% | 12.05 | 0.58 |
| 08/07 | 1,688 | 1,716 | 1,643 | 1,676 | -0.71% | 13,300 | 225億9073万 | -9.01% | 12.27 | 0.59 |
| 08/06 | 1,665 | 1,728 | 1,615 | 1,688 | +4.98% | 15,500 | 227億5248万 | -8.61% | 12.35 | 0.59 |
| 08/05 | 1,711 | 1,734 | 1,555 | 1,608 | -9% | 39,800 | 216億7416万 | -13.13% | 11.77 | 0.56 |
| 08/02 | 1,818 | 1,818 | 1,764 | 1,767 | -4.9% | 28,300 | 238億1732万 | -4.95% | 12.93 | 0.62 |
| 08/01 | 1,894 | 1,895 | 1,858 | 1,858 | -3.93% | 14,700 | 250億4390万 | -0.11% | 13.6 | 0.65 |
| 07/31 | 1,888 | 1,934 | 1,882 | 1,934 | +1.84% | 13,900 | 260億6830万 | +4.09% | 14.16 | 0.68 |
| 07/30 | 1,919 | 1,926 | 1,889 | 1,899 | -1.04% | 12,100 | 255億9654万 | +2.43% | 13.9 | 0.66 |
| 07/29 | 1,886 | 1,920 | 1,881 | 1,919 | +2.46% | 12,300 | 258億6612万 | +3.73% | 14.05 | 0.67 |
| 07/26 | 1,890 | 1,893 | 1,873 | 1,873 | -0.9% | 4,700 | 252億4609万 | +1.46% | 13.71 | 0.65 |
| 07/25 | 1,881 | 1,909 | 1,881 | 1,890 | -0.26% | 14,500 | 254億7523万 | +2.55% | 13.83 | 0.66 |
| 07/24 | 1,924 | 1,938 | 1,895 | 1,895 | -1.46% | 8,800 | 255億4262万 | +3.1% | 13.87 | 0.66 |
| 07/23 | 1,940 | 1,948 | 1,923 | 1,923 | +0.47% | 9,800 | 259億2004万 | +4.97% | 14.07 | 0.67 |
| 07/22 | 1,933 | 1,940 | 1,913 | 1,914 | -1.19% | 16,300 | 257億9872万 | +4.93% | 14.01 | 0.67 |
| 07/19 | 1,920 | 1,951 | 1,920 | 1,937 | -0.36% | 16,000 | 261億874万 | +6.66% | 14.18 | 0.68 |
| 07/18 | 1,936 | 1,957 | 1,911 | 1,944 | +0.41% | 22,600 | 262億309万 | +7.7% | 14.23 | 0.68 |
| 07/17 | 1,933 | 1,957 | 1,932 | 1,936 | +1.2% | 20,000 | 260億9526万 | +7.86% | 14.17 | 0.68 |
| 07/16 | 1,873 | 1,938 | 1,873 | 1,913 | +3.13% | 21,200 | 257億8525万 | +7.17% | 14 | 0.67 |
| 07/12 | 1,823 | 1,855 | 1,823 | 1,855 | +1.64% | 21,800 | 250億347万 | +4.51% | 13.58 | 0.65 |
| 07/11 | 1,798 | 1,825 | 1,788 | 1,825 | +2.47% | 27,700 | 245億9910万 | +3.28% | 13.36 | 0.64 |
| 07/10 | 1,785 | 1,785 | 1,762 | 1,781 | -0.22% | 22,000 | 240億602万 | +1.14% | 13.04 | 0.62 |
| 07/09 | 1,790 | 1,797 | 1,765 | 1,785 | -0.28% | 13,400 | 240億5994万 | +1.65% | 13.06 | 0.62 |
| 07/08 | 1,786 | 1,801 | 1,783 | 1,790 | +0.17% | 8,700 | 241億2733万 | +2.23% | 13.1 | 0.63 |
| 07/05 | 1,822 | 1,822 | 1,781 | 1,787 | -1.92% | 9,300 | 240億8690万 | +2.29% | 13.08 | 0.62 |
| 07/04 | 1,820 | 1,824 | 1,809 | 1,822 | +0.11% | 10,100 | 245億5866万 | +4.53% | 13.34 | 0.64 |
| 07/03 | 1,810 | 1,824 | 1,804 | 1,820 | +0.44% | 12,700 | 245億3170万 | +4.78% | 13.32 | 0.64 |
| 07/02 | 1,799 | 1,812 | 1,788 | 1,812 | +1% | 17,400 | 244億2387万 | +4.74% | 13.26 | 0.63 |
| 07/01 | 1,797 | 1,800 | 1,787 | 1,794 | -0.17% | 11,700 | 241億8125万 | +4% | 13.13 | 0.63 |
| 06/28 | 1,808 | 1,808 | 1,783 | 1,797 | -0.33% | 6,600 | 242億2169万 | +4.48% | 13.15 | 0.63 |
| 06/27 | 1,800 | 1,812 | 1,781 | 1,803 | +0.17% | 22,500 | 243億256万 | +5.13% | 13.2 | 0.63 |
| 06/26 | 1,832 | 1,832 | 1,765 | 1,800 | -1.69% | 29,900 | 242億6212万 | +5.26% | 13.17 | 0.63 |
| 06/25 | 1,800 | 1,831 | 1,800 | 1,831 | +1.72% | 21,400 | 246億7997万 | +7.39% | 13.4 | 0.64 |
| 06/24 | 1,825 | 1,827 | 1,791 | 1,800 | -0.72% | 15,200 | 242億6212万 | +5.94% | 13.17 | 0.63 |
| 06/21 | 1,798 | 1,829 | 1,797 | 1,813 | +0.89% | 52,600 | 244億3735万 | +7.09% | 13.27 | 0.64 |
| 06/20 | 1,785 | 1,797 | 1,762 | 1,797 | +1.35% | 18,000 | 242億2169万 | +6.52% | 13.15 | 0.63 |
| 06/19 | 1,775 | 1,780 | 1,758 | 1,773 | +0.91% | 14,600 | 238億9819万 | +5.47% | 12.98 | 0.62 |
| 06/18 | 1,710 | 1,758 | 1,710 | 1,757 | +2.57% | 22,700 | 236億8253万 | +4.96% | 12.86 | 0.62 |
| 06/17 | 1,727 | 1,727 | 1,702 | 1,713 | -0.17% | 11,900 | 230億8945万 | +2.76% | 12.54 | 0.6 |
| 06/14 | 1,693 | 1,716 | 1,680 | 1,716 | +3.37% | 27,600 | 231億2989万 | +3.25% | 12.56 | 0.6 |
| 06/13 | 1,697 | 1,697 | 1,660 | 1,660 | -1.95% | 10,400 | 223億7507万 | +0.18% | 12.15 | 0.58 |
| 06/12 | 1,696 | 1,698 | 1,681 | 1,693 | +0.77% | 11,200 | 228億1987万 | +2.36% | 12.39 | 0.59 |
| 06/11 | 1,694 | 1,694 | 1,673 | 1,680 | -0.12% | 7,500 | 226億4465万 | +1.88% | 12.3 | 0.59 |
| 06/10 | 1,664 | 1,690 | 1,660 | 1,682 | +1.88% | 11,600 | 226億7161万 | +2.25% | 12.31 | 0.59 |
| 06/07 | 1,656 | 1,660 | 1,648 | 1,651 | -0.3% | 7,400 | 222億5376万 | +0.67% | 12.08 | 0.58 |
| 06/06 | 1,661 | 1,666 | 1,646 | 1,656 | -0.24% | 5,300 | 223億2115万 | +1.16% | 12.12 | 0.58 |
| 06/05 | 1,677 | 1,677 | 1,660 | 1,660 | -0.84% | 3,100 | 223億7507万 | +1.59% | 12.15 | 0.58 |
| 06/04 | 1,699 | 1,699 | 1,668 | 1,674 | -0.77% | 5,600 | 225億6377万 | +2.64% | 12.25 | 0.59 |
| 06/03 | 1,692 | 1,701 | 1,681 | 1,687 | +0.06% | 10,700 | 227億3900万 | +3.69% | 12.35 | 0.59 |
| 05/31 | 1,674 | 1,692 | 1,674 | 1,686 | +0.72% | 6,700 | 227億2552万 | +4.01% | 12.34 | 0.59 |
| 05/30 | 1,643 | 1,674 | 1,639 | 1,674 | +1.7% | 9,500 | 225億6377万 | +3.65% | 12.25 | 0.59 |
| 05/29 | 1,672 | 1,673 | 1,646 | 1,646 | -1.67% | 5,400 | 221億8636万 | +2.24% | 12.05 | 0.58 |
| 05/28 | 1,693 | 1,693 | 1,663 | 1,674 | -0.77% | 6,300 | 225億6377万 | +4.3% | 12.25 | 0.59 |
| 05/27 | 1,689 | 1,699 | 1,677 | 1,687 | +0.84% | 7,100 | 227億3900万 | +5.44% | 12.35 | 0.59 |
| 05/24 | 1,669 | 1,676 | 1,662 | 1,673 | +0.24% | 4,400 | 225億5030万 | +4.96% | 12.24 | 0.59 |
| 05/23 | 1,691 | 1,691 | 1,660 | 1,669 | -0.95% | 5,000 | 224億9638万 | +5.03% | 12.22 | 0.59 |
| 05/22 | 1,661 | 1,707 | 1,661 | 1,685 | +1.51% | 37,500 | 227億1204万 | +6.24% | 12.33 | 0.59 |
| 05/21 | 1,671 | 1,683 | 1,660 | 1,660 | -0.42% | 10,200 | 223億7507万 | +4.93% | 12.15 | 0.58 |
| 05/20 | 1,677 | 1,681 | 1,663 | 1,667 | +0.24% | 16,100 | 224億6942万 | +5.57% | 12.2 | 0.59 |
| 05/17 | 1,622 | 1,668 | 1,620 | 1,663 | +2.15% | 22,200 | 224億1551万 | +5.45% | 12.17 | 0.58 |
| 05/16 | 1,614 | 1,628 | 1,590 | 1,628 | +0.87% | 22,400 | 219億4374万 | +3.37% | 11.92 | 0.57 |
| 05/15 | 1,617 | 1,623 | 1,598 | 1,614 | +2.35% | 27,100 | 217億5504万 | +2.54% | 11.81 | 0.57 |
| 05/14 | 1,586 | 1,586 | 1,564 | 1,577 | -0.57% | 19,400 | 212億5631万 | +0.19% | 11.54 | 0.55 |
| 05/13 | 1,585 | 1,587 | 1,564 | 1,586 | +0.06% | 14,200 | 213億7763万 | +0.7% | 11.61 | 0.56 |
| 05/10 | 1,589 | 1,589 | 1,570 | 1,585 | -0.25% | 14,700 | 213億6415万 | +0.57% | 11.6 | 0.56 |
| 05/09 | 1,572 | 1,589 | 1,568 | 1,589 | +1.08% | 14,400 | 214億1806万 | +0.82% | 11.63 | 0.56 |
| 05/08 | 1,568 | 1,578 | 1,551 | 1,572 | +0.19% | 13,800 | 211億8892万 | -0.38% | 11.51 | 0.55 |
| 05/07 | 1,568 | 1,573 | 1,558 | 1,569 | +0.06% | 14,700 | 211億4848万 | -0.7% | 11.48 | 0.55 |
| 05/02 | 1,576 | 1,576 | 1,566 | 1,568 | -0.57% | 11,300 | 211億3500万 | -0.95% | 11.48 | 0.55 |
| 05/01 | 1,580 | 1,580 | 1,558 | 1,577 | -0.57% | 14,000 | 212億5631万 | -0.69% | 11.54 | 0.55 |
| 04/30 | 1,569 | 1,589 | 1,568 | 1,586 | +1.15% | 15,400 | 213億7763万 | -0.44% | 11.61 | 0.56 |
| 04/26 | 1,570 | 1,575 | 1,548 | 1,568 | -0.32% | 23,800 | 211億3500万 | -1.82% | 11.48 | 0.55 |
| 04/25 | 1,557 | 1,576 | 1,550 | 1,573 | +1.03% | 22,600 | 212億240万 | -1.87% | 11.51 | 0.55 |
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 | 1,072 6/26 | 704 3/17 | 111,300 8/21 | - | - | +9.55% 4/7 | -17.02% 1/22 |
| 2009年 3月期 | 905 5/22 | 545 12/4 | 143,300 5/23 | - | - | +13.97% 11/10 | -18.51% 10/10 |
| 2010年 3月期 | 722 4/2 | 475 11/30 | 50,900 9/24 | - | - | +9.73% 3/31 | -10.28% 10/2 |
| 2011年 3月期 | 680 7/12 | 440 3/15 | 66,500 5/20 | 125億522万 | 80億9161万 | +9.19% 1/7 | -21.23% 3/15 |
| 2012年 3月期 | 643 7/8 | 514 8/9 | 50,500 6/10 | 118億2479万 | 94億5248万 | +12.65% 6/30 | -12.04% 8/8 |
| 2013年 3月期 | 981 3/25 | 526 10/30 6/4 | 86,700 3/25 | 180億4062万 | 96億7316万 | +31.08% 3/25 | -8.45% 7/23 |
| 2014年 3月期 | 1,050 1/20 1/17 | 763 6/21 | 250,100 5/16 | 170億5204万 | 140億3160万 | +12.13% 5/16 | -13.13% 2/4 |
| 2015年 3月期 | 1,670 2/18 | 794 5/12 | 101,600 8/7 | 271億2086万 | 128億9459万 | +16.17% 12/4 | -5.86% 3/9 |
| 2016年 3月期 | 1,770 6/9 | 1,137 2/12 | 101,700 5/19 | 287億4487万 | 184億6492万 | +8.64% 10/6 | -13.29% 9/4 |
| 2017年 3月期 | 1,550 1/13 | 1,116 7/11 | 49,800 11/8 | 251億7206万 | 181億2388万 | +9.36% 1/12 | -8.69% 6/24 |
| 2018年 3月期 | 1,844 2/20 | 1,279 4/17 | 55,400 8/8 | 299億4663万 | 207億7101万 | +7.06% 5/15 | -3.28% 3/9 |
| 2019年 3月期 | 1,869 6/14 6/13 | 1,076 12/25 | 70,200 3/26 | 303億5263万 | 174億7428万 | +12.63% 2/7 | -20.12% 12/25 |
| 2020年 3月期 | 1,694 2/7 | 1,134 3/13 | 49,800 3/23 | 275億1062万 | 184億1620万 | +9.39% 1/14 | -15.49% 3/12 |
| 2021年 3月期 | 1,739 5/28 5/27 | 1,182 4/6 | 169,800 1/28 | 282億4142万 | 191億9572万 | +17.79% 5/27 | -9.6% 8/6 |
| 2022年 3月期 | 1,640 9/28 | 1,210 3/8 | 103,300 10/28 | 242億489万 | 171億5654万 | +7.88% 9/17 | -9.96% 3/8 |
| 2023年 3月期 | 1,614 3/10 | 1,224 5/19 | 94,900 9/28 | 220億7784万 | 173億5504万 | +7.9% 1/24 | -4.87% 9/30 |
| 2024年 3月期 | 1,911 1/11 | 1,508 6/1 | 86,500 9/27 | 257億5829万 | 206億2787万 | +11.14% 9/6 | -6.82% 4/2 |
| 最新 | 1,777 2024/9/19 | 32,500 | 239億5211万 | -0.62% 1,788 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/26
- 237%（3.37倍）
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 65%（1.65倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/09/19 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
376円（2002/12/19） - 373%（4.73倍）
1,777円（9/19）