株価チャート
株価
9/20
- 前日 (9/19)
- 888
- 始値
- 895
- 高値
- 895
- 安値
- 885
- 終値 ±0%
- 888
- 出来高 +61%
- 32,200
乖離率
- 株価（5日）
移動平均値 - +0.11%
887 - 株価（25日）
移動平均値 - -1.66%
903 - 出来高（5日）
移動平均値 - +0.37%
32,080
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 | 895 | 895 | 885 | 888 | 0% | 32,200 | 222億5328万 | -1.66% | 11.23 | 0.62 |
| 09/19 | 895 | 895 | 884 | 888 | +0.23% | 20,000 | 222億5328万 | -1.66% | 11.23 | 0.62 |
| 09/18 | 896 | 896 | 879 | 886 | -0.23% | 19,600 | 222億316万 | -1.88% | 11.2 | 0.62 |
| 09/17 | 891 | 891 | 877 | 888 | +0.34% | 50,700 | 222億5328万 | -1.66% | 11.23 | 0.62 |
| 09/13 | 893 | 897 | 883 | 885 | -1.12% | 37,900 | 221億7810万 | -1.99% | 11.19 | 0.62 |
| 09/12 | 903 | 905 | 892 | 895 | +0.22% | 25,000 | 224億2870万 | -0.78% | 11.32 | 0.63 |
| 09/11 | 901 | 902 | 890 | 893 | -1.22% | 55,200 | 223億7858万 | -1% | 11.29 | 0.63 |
| 09/10 | 910 | 911 | 900 | 904 | -0.66% | 24,000 | 226億5424万 | +0.33% | 11.43 | 0.64 |
| 09/09 | 906 | 910 | 897 | 910 | +0.66% | 32,700 | 228億460万 | +1.34% | 11.5 | 0.64 |
| 09/06 | 916 | 916 | 903 | 904 | -0.66% | 27,600 | 226億5424万 | +0.78% | 11.43 | 0.64 |
| 09/05 | 905 | 918 | 900 | 910 | +1.11% | 24,900 | 228億460万 | +1.45% | 11.5 | 0.64 |
| 09/04 | 898 | 916 | 896 | 900 | -2.91% | 59,000 | 225億5400万 | +0.22% | 11.38 | 0.63 |
| 09/03 | 926 | 927 | 921 | 927 | +0.32% | 17,500 | 232億3062万 | +3.11% | 11.72 | 0.65 |
| 09/02 | 924 | 926 | 921 | 924 | +0.11% | 25,300 | 231億5544万 | +2.78% | 11.68 | 0.65 |
| 08/30 | 922 | 923 | 915 | 923 | +0.22% | 21,800 | 231億3038万 | +2.78% | 11.67 | 0.65 |
| 08/29 | 917 | 923 | 917 | 921 | 0% | 15,900 | 230億8026万 | +2.56% | 11.64 | 0.65 |
| 08/28 | 922 | 922 | 917 | 921 | -0.32% | 16,700 | 230億8026万 | +2.56% | 11.64 | 0.65 |
| 08/27 | 914 | 924 | 908 | 924 | +1.09% | 20,500 | 231億5544万 | +2.9% | 11.68 | 0.65 |
| 08/26 | 915 | 919 | 906 | 914 | -0.11% | 17,300 | 229億484万 | +1.78% | 11.56 | 0.64 |
| 08/23 | 910 | 916 | 909 | 915 | +0.99% | 15,600 | 229億2990万 | +1.89% | 11.57 | 0.64 |
| 08/22 | 898 | 914 | 898 | 906 | +0.89% | 58,900 | 227億436万 | +0.89% | 11.45 | 0.64 |
| 08/21 | 886 | 909 | 886 | 898 | +1.24% | 20,800 | 225億388万 | -0.11% | 11.35 | 0.63 |
| 08/20 | 884 | 891 | 880 | 887 | +0.8% | 30,400 | 222億2822万 | -1.44% | 11.21 | 0.62 |
| 08/19 | 888 | 891 | 878 | 880 | -0.9% | 38,100 | 220億5280万 | -2.44% | 11.13 | 0.62 |
| 08/16 | 889 | 889 | 883 | 888 | +0.57% | 26,000 | 222億5328万 | -1.66% | 11.23 | 0.62 |
| 08/15 | 892 | 892 | 881 | 883 | -0.56% | 27,000 | 221億2798万 | -2.32% | 11.16 | 0.62 |
| 08/14 | 887 | 888 | 878 | 888 | +0.45% | 32,300 | 222億5328万 | -1.88% | 11.23 | 0.62 |
| 08/13 | 899 | 899 | 884 | 884 | +0.11% | 25,600 | 221億5304万 | -2.54% | 11.18 | 0.62 |
| 08/09 | 900 | 900 | 868 | 883 | +1.38% | 40,800 | 221億2798万 | -2.75% | 11.16 | 0.62 |
| 08/08 | 878 | 891 | 871 | 871 | -1.25% | 35,600 | 218億2726万 | -4.29% | 11.01 | 0.61 |
| 08/07 | 876 | 904 | 873 | 882 | +0.57% | 38,900 | 221億292万 | -3.29% | 11.15 | 0.62 |
| 08/06 | 903 | 903 | 860 | 877 | +5.92% | 54,500 | 219億7762万 | -3.94% | 11.09 | 0.62 |
| 08/05 | 878 | 880 | 813 | 828 | -6.55% | 85,300 | 207億4968万 | -9.51% | 10.47 | 0.58 |
| 08/02 | 900 | 902 | 885 | 886 | -3.38% | 62,500 | 222億316万 | -3.59% | 11.2 | 0.62 |
| 08/01 | 922 | 930 | 913 | 917 | -1.4% | 32,400 | 229億8002万 | -0.43% | 11.59 | 0.65 |
| 07/31 | 915 | 930 | 913 | 930 | +1.31% | 30,200 | 233億580万 | +0.98% | 11.76 | 0.65 |
| 07/30 | 920 | 922 | 915 | 918 | -0.22% | 25,800 | 230億508万 | -0.33% | 11.61 | 0.65 |
| 07/29 | 927 | 927 | 919 | 920 | +0.22% | 18,400 | 230億5520万 | -0.11% | 11.63 | 0.65 |
| 07/26 | 920 | 923 | 913 | 918 | +0.88% | 23,900 | 230億508万 | -0.33% | 11.61 | 0.65 |
| 07/25 | 910 | 913 | 905 | 910 | -0.66% | 29,300 | 228億460万 | -1.19% | 11.5 | 0.64 |
| 07/24 | 926 | 928 | 916 | 916 | -0.87% | 18,700 | 229億5496万 | -0.54% | 11.58 | 0.64 |
| 07/23 | 927 | 930 | 921 | 924 | +0.43% | 16,400 | 231億5544万 | +0.43% | 11.68 | 0.65 |
| 07/22 | 928 | 929 | 918 | 920 | -0.54% | 27,400 | 230億5520万 | +0.11% | 11.63 | 0.65 |
| 07/19 | 925 | 930 | 922 | 925 | +0.43% | 21,500 | 231億8050万 | +0.76% | 11.69 | 0.65 |
| 07/18 | 925 | 932 | 921 | 921 | -0.43% | 27,500 | 230億8026万 | +0.44% | 11.64 | 0.65 |
| 07/17 | 921 | 928 | 917 | 925 | +0.43% | 26,900 | 231億8050万 | +0.98% | 11.69 | 0.65 |
| 07/16 | 923 | 926 | 917 | 921 | -0.32% | 44,200 | 230億8026万 | +0.66% | 11.64 | 0.65 |
| 07/12 | 915 | 925 | 915 | 924 | +0.43% | 25,700 | 231億5544万 | +0.98% | 11.68 | 0.65 |
| 07/11 | 914 | 923 | 913 | 920 | +0.88% | 25,300 | 230億5520万 | +0.66% | 11.63 | 0.65 |
| 07/10 | 914 | 920 | 911 | 912 | -0.22% | 32,300 | 228億5472万 | 0% | 11.53 | 0.64 |
| 07/09 | 925 | 925 | 912 | 914 | -0.76% | 25,500 | 229億484万 | +0.22% | 11.56 | 0.64 |
| 07/08 | 920 | 924 | 918 | 921 | +0.44% | 21,500 | 230億8026万 | +1.1% | 11.64 | 0.65 |
| 07/05 | 928 | 928 | 917 | 917 | -0.76% | 15,500 | 229億8002万 | +0.77% | 11.59 | 0.65 |
| 07/04 | 924 | 925 | 919 | 924 | +0.65% | 18,500 | 231億5544万 | +1.54% | 11.68 | 0.65 |
| 07/03 | 928 | 928 | 917 | 918 | -0.11% | 35,300 | 230億508万 | +1.1% | 11.61 | 0.65 |
| 07/02 | 922 | 925 | 919 | 919 | -0.33% | 26,700 | 230億3014万 | +1.21% | 11.62 | 0.65 |
| 07/01 | 925 | 925 | 917 | 922 | -0.43% | 30,900 | 231億532万 | +1.65% | 11.66 | 0.65 |
| 06/28 | 939 | 939 | 918 | 926 | -1.17% | 32,900 | 232億556万 | +2.21% | 11.71 | 0.65 |
| 06/27 | 934 | 937 | 927 | 937 | +0.32% | 43,000 | 234億8122万 | +3.54% | 11.85 | 0.66 |
| 06/26 | 923 | 934 | 916 | 934 | +1.74% | 47,200 | 234億604万 | +3.32% | 11.81 | 0.66 |
| 06/25 | 918 | 919 | 913 | 918 | +0.11% | 26,200 | 230億508万 | +1.66% | 11.61 | 0.65 |
| 06/24 | 919 | 919 | 912 | 917 | +0.33% | 26,000 | 229億8002万 | +1.55% | 11.59 | 0.65 |
| 06/21 | 917 | 917 | 910 | 914 | -0.11% | 30,300 | 229億484万 | +1.22% | 11.56 | 0.64 |
| 06/20 | 910 | 915 | 908 | 915 | +0.66% | 34,700 | 229億2990万 | +1.33% | 11.57 | 0.64 |
| 06/19 | 910 | 910 | 905 | 909 | +1% | 13,500 | 227億7954万 | +0.66% | 11.49 | 0.64 |
| 06/18 | 909 | 909 | 900 | 900 | -0.11% | 9,500 | 225億5400万 | -0.33% | 11.38 | 0.63 |
| 06/17 | 910 | 910 | 896 | 901 | -0.55% | 24,800 | 225億7906万 | -0.33% | 11.39 | 0.63 |
| 06/14 | 890 | 909 | 888 | 906 | +1.46% | 41,200 | 227億436万 | +0.22% | 11.45 | 0.64 |
| 06/13 | 909 | 909 | 893 | 893 | -1% | 21,100 | 223億7858万 | -1.33% | 11.29 | 0.63 |
| 06/12 | 906 | 909 | 902 | 902 | +0.22% | 15,200 | 226億412万 | -0.44% | 11.4 | 0.63 |
| 06/11 | 907 | 910 | 900 | 900 | -0.66% | 19,600 | 225億5400万 | -0.77% | 11.38 | 0.63 |
| 06/10 | 902 | 907 | 898 | 906 | +1.46% | 39,900 | 227億436万 | -0.22% | 11.45 | 0.64 |
| 06/07 | 897 | 897 | 890 | 893 | +0.11% | 15,400 | 223億7858万 | -1.65% | 11.29 | 0.63 |
| 06/06 | 901 | 901 | 892 | 892 | -0.11% | 25,500 | 223億5352万 | -1.98% | 11.28 | 0.63 |
| 06/05 | 903 | 903 | 893 | 893 | -0.56% | 26,200 | 223億7858万 | -1.98% | 11.29 | 0.63 |
| 06/04 | 897 | 902 | 895 | 898 | -0.33% | 18,900 | 225億388万 | -1.43% | 11.35 | 0.63 |
| 06/03 | 900 | 905 | 898 | 901 | 0% | 20,500 | 225億7906万 | -1.1% | 11.39 | 0.63 |
| 05/31 | 898 | 904 | 893 | 901 | +0.9% | 25,100 | 225億7906万 | -1.1% | 11.39 | 0.63 |
| 05/30 | 895 | 898 | 891 | 893 | -0.78% | 22,600 | 223億7858万 | -1.98% | 11.29 | 0.63 |
| 05/29 | 899 | 902 | 897 | 900 | 0% | 25,300 | 225億5400万 | -1.21% | 11.38 | 0.63 |
| 05/28 | 902 | 907 | 900 | 900 | -0.55% | 28,100 | 225億5400万 | -1.21% | 11.38 | 0.63 |
| 05/27 | 906 | 907 | 900 | 905 | +0.56% | 20,600 | 226億7930万 | -0.77% | 11.44 | 0.64 |
| 05/24 | 900 | 908 | 900 | 900 | -0.66% | 25,900 | 225億5400万 | -1.32% | 11.38 | 0.63 |
| 05/23 | 914 | 914 | 902 | 906 | -0.88% | 17,700 | 227億436万 | -0.77% | 11.45 | 0.64 |
| 05/22 | 920 | 921 | 913 | 914 | -0.87% | 23,300 | 229億484万 | +0.11% | 11.56 | 0.64 |
| 05/21 | 920 | 933 | 920 | 922 | +0.22% | 29,900 | 231億532万 | +0.88% | 11.66 | 0.65 |
| 05/20 | 914 | 921 | 910 | 920 | +1.1% | 35,000 | 230億5520万 | +0.66% | 11.63 | 0.65 |
| 05/17 | 910 | 913 | 908 | 910 | -0.66% | 9,500 | 228億460万 | -0.55% | 11.5 | 0.64 |
| 05/16 | 913 | 917 | 904 | 916 | +0.88% | 20,200 | 229億5496万 | 0% | 11.58 | 0.64 |
| 05/15 | 913 | 913 | 907 | 908 | -0.55% | 21,800 | 227億5448万 | -0.98% | 11.48 | 0.64 |
| 05/14 | 918 | 918 | 910 | 913 | -0.54% | 17,100 | 228億7978万 | -0.54% | 11.54 | 0.64 |
| 05/13 | 923 | 923 | 917 | 918 | -0.22% | 13,100 | 230億508万 | -0.11% | 11.61 | 0.65 |
| 05/10 | 926 | 926 | 918 | 920 | -0.43% | 14,600 | 230億5520万 | 0% | 11.63 | 0.65 |
| 05/09 | 920 | 927 | 918 | 924 | +0.65% | 26,300 | 231億5544万 | +0.22% | 11.68 | 0.65 |
| 05/08 | 919 | 927 | 918 | 918 | -0.11% | 31,800 | 230億508万 | -0.54% | 11.61 | 0.65 |
| 05/07 | 934 | 934 | 917 | 919 | 0% | 39,000 | 230億3014万 | -0.65% | 11.62 | 0.65 |
| 05/02 | 921 | 927 | 916 | 919 | -1.18% | 15,200 | 230億3014万 | -0.86% | 11.62 | 0.65 |
| 05/01 | 919 | 930 | 915 | 930 | +1.64% | 17,000 | 233億580万 | +0.11% | 11.76 | 0.65 |
| 04/30 | 908 | 915 | 902 | 915 | +1.67% | 52,600 | 229億2990万 | -1.72% | 11.57 | 0.64 |
| 04/26 | 899 | 900 | 897 | 900 | +0.11% | 43,700 | 225億5400万 | -3.54% | 11.38 | 0.63 |
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 | 189 755 2/13 | 143 570 3/7 570 2/21 | 1,542,000 385,500 2/13 | - | - | +9.4% 3/25 | -6.32% 4/9 |
| 2009年 3月期 | 168 670 4/10 | 89 355 10/28 | 50,400 12,600 4/10 | - | - | +23.01% 3/9 | -24.79% 8/15 |
| 2010年 3月期 | 203 810 8/24 810 8/17 | 129 515 12/29 515 12/28 | 58,400 14,600 7/9 | - | - | +26.3% 1/27 | -15.13% 11/25 |
| 2011年 3月期 | 186 745 6/4 | 140 560 3/15 | 42,800 10,700 4/12 | 45億4450万 | 34億1600万 | +6.54% 10/13 | -9.74% 3/15 |
| 2012年 3月期 | 194 774 3/30 775 3/29 他2件 | 125 501 1/20 500 1/19 他2件 | 84,800 21,200 3/14 | 47億2750万 | 30億5000万 | +21.88% 3/13 | -6.21% 8/9 |
| 2013年 3月期 | 996 3,985 3/25 | 183 733 4/5 | 489,200 122,300 3/4 | 243億850万 | 44億7130万 | +37.15% 9/12 | -17.91% 11/12 |
| 2014年 3月期 | 950 3,800 5/8 | 383 1,531 6/27 | 660,000 165,000 5/9 | 231億8000万 | 93億3910万 | +26.43% 10/1 | -31.13% 6/7 |
| 2015年 3月期 | 975 3,900 2/2 | 375 1,501 5/22 1,500 5/21 | 586,000 146,500 10/29 | 237億9000万 | 91億5610万 | +30.13% 1/7 | -19.65% 10/23 |
| 2016年 3月期 | 888 1,776 6/8 | 450 900 2/12 | 1,089,400 544,700 7/30 | 216億6720万 | 112億7700万 | +10.37% 5/10 | -16.99% 8/25 |
| 2017年 3月期 | 724 1,447 3/29 | 491 981 4/6 | 188,400 94,200 2/1 | 181億3091万 | 122億9193万 | +13.03% 5/2 | -9.53% 11/9 |
| 2018年 3月期 | 1,760 3,520 12/28 | 638 1,275 4/12 | 760,800 380,400 10/25 | 441億560万 | 159億7575万 | +26.69% 12/22 | -18.2% 2/7 |
| 2019年 3月期 | 1,675 3,350 6/12 | 754 1,507 12/25 | 1,345,400 672,700 7/31 | 419億7550万 | 188億8271万 | +19.17% 2/5 | -21.18% 7/5 |
| 2020年 3月期 | 1,575 3,150 8/7 | 939 3/31 | 851,200 425,600 1/29 | 394億6950万 | 235億3134万 | +19.35% 5/13 | -21.19% 4/1 |
| 2021年 3月期 | 1,696 8/4 | 838 4/6 | 237,700 12/2 | 425億176万 | 210億28万 | +16.62% 8/4 | -9.5% 8/28 |
| 2022年 3月期 | 1,395 4/1 | 957 3/8 | 165,500 9/16 | 349億5870万 | 239億8242万 | +6.79% 2/3 | -11.83% 10/7 |
| 2023年 3月期 | 1,036 6/23 | 836 12/27 | 162,600 12/27 | 259億6216万 | 209億5016万 | +10.18% 6/22 | -11.05% 5/17 |
| 2024年 3月期 | 1,100 5/15 | 839 10/24 | 168,100 8/14 | 275億6600万 | 210億2534万 | +7.74% 5/11 | -8.57% 8/21 |
| 最新 | 888 2024/9/20 | 32,200 | 222億5328万 | -1.66% 903 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 214%（3.14倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 158%（2.58倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/09/20 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
89円（2008/10/28） - 901%（10.01倍）
888円（9/20）