株価チャート
株価
9/18
- 前日 (9/17)
- 79
- 始値
- 79
- 高値
- 80
- 安値
- 78
- 終値 ±0%
- 79
- 出来高 -1.25%
- 300,900
乖離率
- 株価（5日）
移動平均値 - 0%
79 - 株価（25日）
移動平均値 - -1.25%
80 - 出来高（5日）
移動平均値 - -38.4%
488,480
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 | 79 | 80 | 78 | 79 | 0% | 300,900 | 27億7523万 | -1.25% | 31.18 | 1.82 |
| 09/17 | 79 | 79 | 77 | 79 | -1.25% | 304,700 | 27億7523万 | -1.25% | 31.18 | 1.82 |
| 09/13 | 80 | 82 | 78 | 80 | +1.27% | 537,900 | 28億1036万 | 0% | 31.58 | 1.85 |
| 09/12 | 79 | 81 | 78 | 79 | +3.95% | 455,600 | 27億7523万 | -1.25% | 31.18 | 1.82 |
| 09/11 | 83 | 83 | 76 | 76 | -6.17% | 843,300 | 26億6984万 | -5% | 30 | 1.75 |
| 09/10 | 83 | 86 | 81 | 81 | -4.71% | 1,668,900 | 28億4549万 | +2.53% | 31.97 | 1.87 |
| 09/09 | 82 | 105 | 81 | 85 | +6.25% | 13,357,700 | 29億8601万 | +8.97% | 33.55 | 1.96 |
| 09/06 | 80 | 81 | 79 | 80 | 0% | 57,400 | 28億1036万 | +2.56% | 31.58 | 1.85 |
| 09/05 | 80 | 81 | 79 | 80 | -1.23% | 73,300 | 28億1036万 | +1.27% | 31.58 | 1.85 |
| 09/04 | 80 | 82 | 79 | 81 | -2.41% | 127,600 | 28億4549万 | +2.53% | 31.97 | 1.87 |
| 09/03 | 83 | 84 | 82 | 83 | +1.22% | 94,600 | 29億1575万 | +5.06% | 32.76 | 1.92 |
| 09/02 | 82 | 85 | 81 | 82 | +1.23% | 181,900 | 28億8062万 | +2.5% | 32.37 | 1.89 |
| 08/30 | 83 | 83 | 81 | 81 | -2.41% | 131,200 | 28億4549万 | +1.25% | 31.97 | 1.87 |
| 08/29 | 80 | 83 | 80 | 83 | +3.75% | 231,600 | 29億1575万 | +3.75% | 32.76 | 1.92 |
| 08/28 | 80 | 83 | 79 | 80 | 0% | 306,400 | 28億1036万 | 0% | 31.58 | 1.85 |
| 08/27 | 80 | 80 | 79 | 80 | +1.27% | 34,200 | 28億1036万 | -1.23% | 31.58 | 1.85 |
| 08/26 | 80 | 80 | 78 | 79 | -1.25% | 68,700 | 27億7523万 | -2.47% | 31.18 | 1.82 |
| 08/23 | 80 | 80 | 79 | 80 | 0% | 25,500 | 28億1036万 | -2.44% | 31.58 | 1.85 |
| 08/22 | 80 | 80 | 78 | 80 | 0% | 116,700 | 28億1036万 | -2.44% | 31.58 | 1.85 |
| 08/21 | 79 | 82 | 79 | 80 | +1.27% | 98,600 | 28億1036万 | -3.61% | 31.58 | 1.85 |
| 08/20 | 77 | 79 | 77 | 79 | +3.95% | 129,200 | 27億7523万 | -4.82% | 31.18 | 1.82 |
| 08/19 | 77 | 78 | 76 | 76 | -1.3% | 116,400 | 26億6984万 | -9.52% | 30 | 1.75 |
| 08/16 | 78 | 78 | 77 | 77 | 0% | 89,200 | 27億497万 | -8.33% | 30.39 | 1.78 |
| 08/15 | 77 | 79 | 76 | 77 | -6.1% | 236,800 | 27億497万 | -9.41% | 30.39 | 1.78 |
| 08/14 | 78 | 85 | 78 | 82 | +3.8% | 261,400 | 28億8062万 | -3.53% | 32.37 | 1.89 |
| 08/13 | 77 | 80 | 77 | 79 | +2.6% | 143,100 | 27億7523万 | -8.14% | 31.18 | 1.82 |
| 08/09 | 76 | 79 | 76 | 77 | +2.67% | 154,700 | 27億497万 | -10.47% | 30.39 | 1.78 |
| 08/08 | 74 | 77 | 73 | 75 | 0% | 265,700 | 26億3471万 | -13.79% | 29.6 | 1.73 |
| 08/07 | 69 | 76 | 68 | 75 | +10.29% | 391,500 | 26億3471万 | -14.77% | 29.6 | 1.73 |
| 08/06 | 66 | 71 | 66 | 68 | +11.48% | 739,500 | 23億8881万 | -22.73% | 26.84 | 1.57 |
| 08/05 | 80 | 80 | 57 | 61 | -26.51% | 1,409,800 | 21億4290万 | -31.46% | 24.08 | 1.41 |
| 08/02 | 86 | 86 | 83 | 83 | -5.68% | 450,000 | 29億1575万 | -7.78% | 32.76 | 1.92 |
| 08/01 | 89 | 90 | 85 | 88 | -1.12% | 427,200 | 30億9140万 | -3.3% | 34.73 | 2.03 |
| 07/31 | 90 | 90 | 88 | 89 | -1.11% | 131,900 | 31億2653万 | -2.2% | 35.13 | 2.05 |
| 07/30 | 89 | 90 | 89 | 90 | +1.12% | 86,100 | 31億6166万 | -1.1% | 35.52 | 2.08 |
| 07/29 | 88 | 90 | 87 | 89 | +1.14% | 360,600 | 31億2653万 | -2.2% | 35.13 | 2.05 |
| 07/26 | 88 | 89 | 87 | 88 | 0% | 94,600 | 30億9140万 | -3.3% | 34.73 | 2.03 |
| 07/25 | 89 | 89 | 87 | 88 | -1.12% | 277,100 | 30億9140万 | -3.3% | 34.73 | 2.03 |
| 07/24 | 91 | 91 | 89 | 89 | -1.11% | 74,500 | 31億2653万 | -2.2% | 35.13 | 2.05 |
| 07/23 | 91 | 91 | 90 | 90 | 0% | 15,600 | 31億6166万 | -1.1% | 35.52 | 2.08 |
| 07/22 | 90 | 91 | 89 | 90 | -1.1% | 126,500 | 31億6166万 | -1.1% | 35.52 | 2.08 |
| 07/19 | 91 | 92 | 90 | 91 | 0% | 83,300 | 31億9679万 | 0% | 35.92 | 2.1 |
| 07/18 | 91 | 92 | 91 | 91 | -1.09% | 19,900 | 31億9679万 | 0% | 35.92 | 2.1 |
| 07/17 | 92 | 92 | 90 | 92 | 0% | 92,900 | 32億3192万 | +1.1% | 36.31 | 2.12 |
| 07/16 | 93 | 93 | 91 | 92 | -1.08% | 55,700 | 32億3192万 | +1.1% | 36.31 | 2.12 |
| 07/12 | 90 | 93 | 90 | 93 | +2.2% | 181,800 | 32億6704万 | +2.2% | 36.71 | 2.15 |
| 07/11 | 91 | 91 | 89 | 91 | +1.11% | 59,000 | 31億9679万 | 0% | 35.92 | 2.1 |
| 07/10 | 92 | 92 | 89 | 90 | -2.17% | 160,300 | 31億6166万 | -1.1% | 35.52 | 2.08 |
| 07/09 | 92 | 92 | 91 | 92 | 0% | 62,000 | 32億3192万 | +1.1% | 36.31 | 2.12 |
| 07/08 | 92 | 93 | 91 | 92 | 0% | 44,800 | 32億3192万 | +1.1% | 36.31 | 2.12 |
| 07/05 | 91 | 93 | 90 | 92 | +1.1% | 86,000 | 32億3192万 | +1.1% | 36.31 | 2.12 |
| 07/04 | 92 | 92 | 90 | 91 | -2.15% | 85,700 | 31億9679万 | 0% | 35.92 | 2.1 |
| 07/03 | 90 | 93 | 90 | 93 | +1.09% | 42,600 | 32億6704万 | +2.2% | 36.71 | 2.15 |
| 07/02 | 91 | 92 | 90 | 92 | +1.1% | 88,000 | 32億3192万 | +1.1% | 36.31 | 2.12 |
| 07/01 | 93 | 93 | 91 | 91 | -2.15% | 93,900 | 31億9679万 | 0% | 35.92 | 2.1 |
| 06/28 | 91 | 93 | 91 | 93 | +2.2% | 50,200 | 32億6704万 | +2.2% | 36.71 | 2.15 |
| 06/27 | 92 | 93 | 91 | 91 | -1.09% | 73,000 | 31億9679万 | 0% | 35.92 | 2.1 |
| 06/26 | 92 | 93 | 91 | 92 | +1.1% | 41,800 | 32億3192万 | +1.1% | 36.31 | 2.12 |
| 06/25 | 90 | 92 | 90 | 91 | +1.11% | 70,400 | 31億9679万 | 0% | 35.92 | 2.1 |
| 06/24 | 89 | 90 | 89 | 90 | 0% | 28,000 | 31億6166万 | -1.1% | 35.52 | 2.08 |
| 06/21 | 89 | 90 | 89 | 90 | +1.12% | 45,400 | 31億6166万 | -1.1% | 35.52 | 2.08 |
| 06/20 | 89 | 91 | 89 | 89 | 0% | 75,800 | 31億2653万 | -2.2% | 35.13 | 2.05 |
| 06/19 | 90 | 91 | 89 | 89 | 0% | 108,600 | 31億2653万 | -3.26% | 35.13 | 2.05 |
| 06/18 | 89 | 90 | 89 | 89 | -1.11% | 71,500 | 31億2653万 | -3.26% | 35.13 | 2.05 |
| 06/17 | 90 | 91 | 89 | 90 | -1.1% | 94,800 | 31億6166万 | -3.23% | 35.52 | 2.08 |
| 06/14 | 90 | 91 | 89 | 91 | +1.11% | 228,200 | 31億9679万 | -2.15% | 35.92 | 2.1 |
| 06/13 | 91 | 92 | 90 | 90 | -1.1% | 85,600 | 31億6166万 | -4.26% | 35.52 | 2.08 |
| 06/12 | 90 | 92 | 90 | 91 | 0% | 41,800 | 31億9679万 | -3.19% | 35.92 | 2.1 |
| 06/11 | 93 | 93 | 91 | 91 | -1.09% | 43,300 | 31億9679万 | -4.21% | 35.92 | 2.1 |
| 06/10 | 92 | 93 | 91 | 92 | 0% | 107,600 | 32億3192万 | -4.17% | 36.31 | 2.12 |
| 06/07 | 91 | 92 | 89 | 92 | +2.22% | 85,500 | 32億3192万 | -4.17% | 36.31 | 2.12 |
| 06/06 | 91 | 91 | 89 | 90 | -1.1% | 88,900 | 31億6166万 | -7.22% | 35.52 | 2.08 |
| 06/05 | 94 | 94 | 90 | 91 | -2.15% | 203,300 | 31億9679万 | -6.19% | 35.92 | 2.1 |
| 06/04 | 92 | 94 | 92 | 93 | +1.09% | 266,500 | 32億6704万 | -5.1% | 36.71 | 2.15 |
| 06/03 | 91 | 92 | 90 | 92 | +1.1% | 134,100 | 32億3192万 | -6.12% | 36.31 | 2.12 |
| 05/31 | 88 | 92 | 88 | 91 | +2.25% | 264,800 | 31億9679万 | -7.14% | 35.92 | 2.1 |
| 05/30 | 87 | 89 | 86 | 89 | +1.14% | 338,300 | 31億2653万 | -10.1% | 35.13 | 2.05 |
| 05/29 | 92 | 92 | 88 | 88 | -3.3% | 388,900 | 30億9140万 | -12% | 34.73 | 2.03 |
| 05/28 | 91 | 92 | 91 | 91 | 0% | 86,400 | 31億9679万 | -9% | 35.92 | 2.1 |
| 05/27 | 93 | 93 | 91 | 91 | -1.09% | 91,400 | 31億9679万 | -9% | 35.92 | 2.1 |
| 05/24 | 92 | 93 | 91 | 92 | 0% | 222,800 | 32億3192万 | -8% | 36.31 | 2.12 |
| 05/23 | 94 | 94 | 91 | 92 | -2.13% | 334,600 | 32億3192万 | -8% | 36.31 | 2.12 |
| 05/22 | 95 | 95 | 93 | 94 | 0% | 206,400 | 33億217万 | -6% | 37.1 | 2.17 |
| 05/21 | 97 | 98 | 94 | 94 | -3.09% | 157,600 | 33億217万 | -6% | 37.1 | 2.17 |
| 05/20 | 94 | 98 | 94 | 97 | +3.19% | 254,900 | 34億756万 | -3% | 38.29 | 2.24 |
| 05/17 | 95 | 96 | 93 | 94 | -1.05% | 214,100 | 33億217万 | -6% | 37.1 | 2.17 |
| 05/16 | 96 | 97 | 95 | 95 | -2.06% | 350,500 | 33億3730万 | -5% | 37.5 | 2.19 |
| 05/15 | 100 | 101 | 96 | 97 | -7.62% | 779,900 | 34億756万 | -3% | 38.29 | 2.24 |
| 05/14 | 105 | 107 | 105 | 105 | -1.87% | 256,800 | 36億8860万 | +5% | 41.44 | 2.42 |
| 05/13 | 106 | 107 | 104 | 107 | +0.94% | 124,600 | 37億5886万 | +8.08% | 42.23 | 2.47 |
| 05/10 | 105 | 106 | 104 | 106 | 0% | 99,800 | 37億2373万 | +7.07% | 41.84 | 2.45 |
| 05/09 | 105 | 106 | 103 | 106 | +0.95% | 99,000 | 37億2373万 | +7.07% | 41.84 | 2.45 |
| 05/08 | 107 | 108 | 105 | 105 | -1.87% | 174,800 | 36億8860万 | +7.14% | 41.44 | 2.42 |
| 05/07 | 105 | 108 | 104 | 107 | +1.9% | 166,700 | 37億5886万 | +9.18% | 42.23 | 2.47 |
| 05/02 | 104 | 106 | 104 | 105 | 0% | 97,600 | 36億8860万 | +8.25% | 41.44 | 2.42 |
| 05/01 | 105 | 108 | 104 | 105 | -1.87% | 261,300 | 36億8860万 | +8.25% | 41.44 | 2.42 |
| 04/30 | 101 | 107 | 101 | 107 | +7% | 468,900 | 37億5886万 | +10.31% | 42.23 | 2.47 |
| 04/26 | 101 | 103 | 100 | 100 | 0% | 182,900 | 35億1295万 | +4.17% | 39.47 | 2.31 |
| 04/25 | 104 | 105 | 99 | 100 | -3.85% | 488,400 | 35億1295万 | +4.17% | 39.47 | 2.31 |
| 04/24 | 105 | 106 | 102 | 104 | -0.95% | 674,300 | 36億5347万 | +8.33% | 41.05 | 2.4 |
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 | 455 45,500 4/11 | 150 15,000 3/28 | 830,900 8,309 4/11 | - | - | +34.64% 9/19 | -20.43% 9/18 |
| 2009年 3月期 | 185 18,500 5/2 | 25 2,470 3/19 2,450 3/18 | 22,800 228 11/5 | - | 1億2327万 | +33.16% 5/7 | -40.53% 10/10 |
| 2010年 3月期 | 110 11,000 6/10 | 26 2,605 4/1 | 222,500 2,225 9/7 | 5億5346万 | 1億3107万 | +102.69% 6/9 | -21.2% 7/13 |
| 2011年 3月期 | 104 10,400 4/26 | 30 2,990 10/28 | 314,000 3,140 4/26 | 5億2327万 | 1億5044万 | +58.93% 12/29 | -44.94% 3/16 |
| 2012年 3月期 | 70 7,000 4/20 | 30 2,995 12/7 2,980 12/1 他2件 | 183,200 1,832 9/12 | 3億5220万 | 1億4842万 | +20.36% 3/16 | -24.7% 9/26 |
| 2013年 3月期 | 165 16,500 6/26 | 34 3,385 6/11 3,350 5/15 | 1,039,600 10,396 7/4 | 8億3019万 | 1億6855万 | +171.28% 6/25 | -33.17% 7/25 |
| 2014年 3月期 | 393 39,300 9/18 | 60 5,970 6/27 | 16,879,100 12/24 | 19億7737万 | 3億38万 | +181.63% 7/18 | -27.92% 2/4 |
| 2015年 3月期 | 306 9/22 | 94 5/21 5/20 | 27,988,200 9/22 | 70億6945万 | 21億7166万 | +74.04% 9/22 | -23.6% 10/23 |
| 2016年 3月期 | 328 4/28 | 99 2/12 | 38,584,100 4/21 | 75億7771万 | 22億8717万 | +13.18% 3/16 | -28.41% 8/25 |
| 2017年 3月期 | 183 12/6 | 90 6/24 | 12,124,300 7/21 | 43億6308万 | 21億4578万 | +30.55% 7/21 | -17.3% 6/24 |
| 2018年 3月期 | 228 3/14 | 118 4/17 4/14 | 9,037,900 7/20 | 55億2831万 | 28億1335万 | +20.44% 2/20 | -13.45% 4/16 |
| 2019年 3月期 | 192 4/2 | 90 12/25 | 3,349,200 6/14 | 46億6502万 | 22億954万 | +11.13% 3/5 | -21.58% 12/25 |
| 2020年 3月期 | 147 7/24 | 92 3/17 3/13 | 18,019,500 7/24 | 36億3450万 | 22億7465万 | +35.19% 7/24 | -9.54% 3/16 |
| 2021年 3月期 | 192 9/1 | 105 4/6 | 17,103,100 9/1 | 47億5209万 | 25億9607万 | +23.06% 9/8 | -17.24% 11/10 |
| 2022年 3月期 | 144 8/3 | 85 3/8 3/7 他3件 | 15,026,800 8/3 | 36億4226万 | 29億8601万 | +7.72% 3/31 | -8.86% 2/24 |
| 2023年 3月期 | 135 12/12 | 69 9/28 | 28,636,500 12/9 | 47億4249万 | 24億2394万 | +55.85% 12/9 | -10.08% 1/4 |
| 2024年 3月期 | 150 5/18 | 82 12/15 12/14 | 14,874,100 5/16 | 52億6943万 | 28億8062万 | +40.11% 5/16 | -9.78% 6/16 |
| 最新 | 79 2024/9/18 | 300,900 | 27億7523万 | -1.25% 80 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -83%（0.17倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- -49%（0.51倍）
- 2012/12/28 vs 2011/12/30
- 71%（1.71倍）
- 2013/12/30 vs 2012/12/28
- 235%（3.35倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/09/18 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
25円（2009/03/19） - 220%（3.2倍）
79円（9/18）