株価チャート
株価
9/18
- 前日 (9/17)
- 213
- 始値
- 213
- 高値
- 214
- 安値
- 210
- 終値 +0.47%
- 214
- 出来高 +88.24%
- 6,400
乖離率
- 株価（5日）
移動平均値 - +0.47%
213 - 株価（25日）
移動平均値 - +0.47%
213 - 出来高（5日）
移動平均値 - +44.8%
4,420
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 | 213 | 214 | 210 | 214 | +0.47% | 6,400 | 11億424万 | +0.47% | 989.94 | 0.42 |
| 09/17 | 212 | 213 | 210 | 213 | 0% | 3,400 | 10億9908万 | 0% | 985.31 | 0.42 |
| 09/13 | 213 | 213 | 213 | 213 | 0% | 2,700 | 10億9908万 | +0.47% | 985.31 | 0.42 |
| 09/12 | 212 | 213 | 211 | 213 | +1.43% | 4,000 | 10億9908万 | +0.95% | 985.31 | 0.42 |
| 09/11 | 210 | 210 | 206 | 210 | 0% | 5,600 | 10億8360万 | 0% | 971.44 | 0.41 |
| 09/10 | 208 | 210 | 207 | 210 | +0.48% | 3,200 | 10億8360万 | +0.48% | 971.44 | 0.41 |
| 09/09 | 207 | 209 | 206 | 209 | -1.88% | 4,100 | 10億7844万 | +0.97% | 966.81 | 0.41 |
| 09/06 | 212 | 213 | 208 | 213 | +1.43% | 4,000 | 10億9908万 | +2.9% | 985.31 | 0.42 |
| 09/05 | 209 | 214 | 209 | 210 | 0% | 5,800 | 10億8360万 | +1.45% | 971.44 | 0.41 |
| 09/04 | 217 | 217 | 210 | 210 | -5.83% | 26,600 | 10億8360万 | +0.96% | 971.44 | 0.41 |
| 09/03 | 220 | 223 | 220 | 223 | 0% | 8,700 | 11億5068万 | +6.7% | 1031.57 | 0.44 |
| 09/02 | 222 | 224 | 222 | 223 | +0.9% | 3,100 | 11億5068万 | +6.7% | 1031.57 | 0.44 |
| 08/30 | 222 | 222 | 219 | 221 | +0.45% | 600 | 11億4036万 | +5.24% | 1022.32 | 0.44 |
| 08/29 | 219 | 221 | 218 | 220 | +0.46% | 1,400 | 11億3520万 | +4.76% | 1017.7 | 0.43 |
| 08/28 | 219 | 220 | 219 | 219 | +0.92% | 600 | 11億3004万 | +3.79% | 1013.07 | 0.43 |
| 08/27 | 218 | 220 | 217 | 217 | -1.36% | 3,600 | 11億1972万 | +2.84% | 1003.82 | 0.43 |
| 08/26 | 217 | 221 | 215 | 220 | +2.33% | 5,100 | 11億3520万 | +3.77% | 1017.7 | 0.43 |
| 08/23 | 214 | 218 | 213 | 215 | +0.94% | 16,600 | 11億940万 | +1.42% | 994.57 | 0.42 |
| 08/22 | 211 | 213 | 209 | 213 | +0.47% | 1,800 | 10億9908万 | 0% | 985.31 | 0.42 |
| 08/21 | 210 | 212 | 208 | 212 | +0.95% | 5,200 | 10億9392万 | -0.47% | 980.69 | 0.42 |
| 08/20 | 207 | 210 | 205 | 210 | +1.45% | 6,500 | 10億8360万 | -1.87% | 971.44 | 0.41 |
| 08/19 | 209 | 209 | 203 | 207 | +0.98% | 22,400 | 10億6812万 | -3.72% | 957.56 | 0.41 |
| 08/16 | 201 | 207 | 198 | 205 | +2.5% | 31,100 | 10億5780万 | -5.09% | 948.31 | 0.4 |
| 08/15 | 203 | 203 | 200 | 200 | -1.48% | 9,500 | 10億3200万 | -7.83% | 925.18 | 0.39 |
| 08/14 | 206 | 206 | 198 | 203 | -1.46% | 13,200 | 10億4748万 | -7.31% | 939.06 | 0.4 |
| 08/13 | 209 | 210 | 203 | 206 | +6.19% | 30,800 | 10億6296万 | -6.36% | 952.93 | 0.41 |
| 08/09 | 193 | 200 | 186 | 194 | +1.04% | 30,300 | 10億104万 | -12.22% | 897.42 | 0.38 |
| 08/08 | 182 | 192 | 182 | 192 | +6.67% | 38,800 | 9億9072万 | -13.9% | 888.17 | 0.38 |
| 08/07 | 178 | 193 | 178 | 180 | -4.26% | 40,800 | 9億2880万 | -20% | 832.66 | 0.35 |
| 08/06 | 173 | 190 | 173 | 188 | +17.5% | 28,500 | 9億7008万 | -17.18% | 869.67 | 0.37 |
| 08/05 | 202 | 225 | 160 | 160 | -23.81% | 124,100 | 8億2560万 | -30.13% | 740.14 | 0.31 |
| 08/02 | 222 | 223 | 204 | 210 | -7.49% | 61,600 | 10億8360万 | -9.48% | 971.44 | 0.41 |
| 08/01 | 228 | 230 | 224 | 227 | -0.44% | 18,100 | 11億7132万 | -2.58% | 1050.08 | 0.45 |
| 07/31 | 232 | 232 | 226 | 228 | -1.3% | 24,900 | 11億7648万 | -2.15% | 1054.7 | 0.45 |
| 07/30 | 231 | 233 | 231 | 231 | 0% | 8,400 | 11億9196万 | -0.86% | 1068.58 | 0.45 |
| 07/29 | 232 | 233 | 231 | 231 | -0.86% | 2,000 | 11億9196万 | -0.86% | 1068.58 | 0.45 |
| 07/26 | 233 | 233 | 230 | 233 | 0% | 8,900 | 12億228万 | 0% | 1077.83 | 0.46 |
| 07/25 | 231 | 234 | 231 | 233 | 0% | 4,900 | 12億228万 | 0% | 1077.83 | 0.46 |
| 07/24 | 229 | 235 | 228 | 233 | +0.87% | 15,200 | 12億228万 | 0% | 1077.83 | 0.46 |
| 07/23 | 229 | 232 | 228 | 231 | +0.87% | 6,000 | 11億9196万 | -0.86% | 1068.58 | 0.45 |
| 07/22 | 228 | 231 | 228 | 229 | 0% | 10,400 | 11億8164万 | -1.72% | 1059.33 | 0.45 |
| 07/19 | 231 | 232 | 227 | 229 | -1.29% | 20,800 | 11億8164万 | -1.72% | 1059.33 | 0.45 |
| 07/18 | 231 | 232 | 230 | 232 | 0% | 4,300 | 11億9712万 | -0.85% | 1073.21 | 0.46 |
| 07/17 | 232 | 232 | 230 | 232 | 0% | 10,600 | 11億9712万 | -0.85% | 1073.21 | 0.46 |
| 07/16 | 232 | 232 | 230 | 232 | -0.43% | 6,700 | 11億9712万 | -0.85% | 1073.21 | 0.46 |
| 07/12 | 232 | 234 | 231 | 233 | -0.43% | 20,700 | 12億228万 | 0% | 1077.83 | 0.46 |
| 07/11 | 233 | 234 | 232 | 234 | 0% | 6,100 | 12億744万 | +0.43% | 1082.46 | 0.46 |
| 07/10 | 235 | 235 | 233 | 234 | 0% | 3,300 | 12億744万 | +0.43% | 1082.46 | 0.46 |
| 07/09 | 234 | 235 | 234 | 234 | +0.43% | 9,600 | 12億744万 | +0.86% | 1082.46 | 0.46 |
| 07/08 | 236 | 236 | 233 | 233 | -1.27% | 7,700 | 12億228万 | +0.43% | 1077.83 | 0.46 |
| 07/05 | 234 | 236 | 234 | 236 | 0% | 15,100 | 12億1776万 | +1.72% | 1091.71 | 0.46 |
| 07/04 | 236 | 237 | 234 | 236 | +0.85% | 24,900 | 12億1776万 | +2.16% | 1091.71 | 0.46 |
| 07/03 | 234 | 236 | 234 | 234 | -0.43% | 2,000 | 12億744万 | +1.3% | 1082.46 | 0.46 |
| 07/02 | 237 | 238 | 233 | 235 | -0.84% | 5,300 | 12億1260万 | +2.17% | 1087.08 | 0.46 |
| 07/01 | 234 | 237 | 234 | 237 | +1.72% | 7,100 | 12億2292万 | +3.04% | 1096.34 | 0.47 |
| 06/28 | 235 | 235 | 233 | 233 | -0.85% | 1,600 | 12億228万 | +1.3% | 1077.83 | 0.46 |
| 06/27 | 233 | 235 | 233 | 235 | +0.43% | 8,700 | 12億1260万 | +2.17% | 1087.08 | 0.46 |
| 06/26 | 235 | 235 | 233 | 234 | -0.43% | 6,600 | 12億744万 | +2.18% | 1082.46 | 0.46 |
| 06/25 | 234 | 235 | 232 | 235 | +0.43% | 9,100 | 12億1260万 | +2.62% | 1087.08 | 0.46 |
| 06/24 | 231 | 235 | 231 | 234 | +1.74% | 12,100 | 12億744万 | +2.18% | 1082.46 | 0.46 |
| 06/21 | 230 | 233 | 230 | 230 | -0.86% | 13,700 | 11億8680万 | +0.88% | 1063.95 | 0.45 |
| 06/20 | 231 | 234 | 230 | 232 | +0.43% | 10,600 | 11億9712万 | +1.75% | 1073.21 | 0.46 |
| 06/19 | 231 | 233 | 229 | 231 | -0.43% | 13,200 | 11億9196万 | +1.76% | 1068.58 | 0.46 |
| 06/18 | 236 | 258 | 227 | 232 | +0.43% | 361,100 | 11億9712万 | +2.2% | 1073.21 | 0.46 |
| 06/17 | 234 | 234 | 229 | 231 | -1.7% | 13,600 | 11億9196万 | +1.76% | 1068.58 | 0.46 |
| 06/14 | 235 | 235 | 233 | 235 | +0.43% | 13,600 | 12億1260万 | +3.98% | 1087.08 | 0.46 |
| 06/13 | 233 | 235 | 233 | 234 | +0.43% | 9,900 | 12億744万 | +3.54% | 1082.46 | 0.46 |
| 06/12 | 235 | 235 | 229 | 233 | +0.87% | 12,900 | 12億228万 | +3.56% | 1077.83 | 0.46 |
| 06/11 | 227 | 235 | 227 | 231 | +2.67% | 17,000 | 11億9196万 | +2.67% | 1068.58 | 0.46 |
| 06/10 | 228 | 228 | 224 | 225 | -0.88% | 10,800 | 11億6100万 | +0.45% | 1040.83 | 0.44 |
| 06/07 | 226 | 227 | 225 | 227 | +0.44% | 5,100 | 11億7132万 | +1.34% | 1050.08 | 0.45 |
| 06/06 | 227 | 228 | 226 | 226 | -0.44% | 1,400 | 11億6616万 | +0.89% | 1045.45 | 0.45 |
| 06/05 | 227 | 230 | 227 | 227 | 0% | 2,100 | 11億7132万 | +1.34% | 1050.08 | 0.45 |
| 06/04 | 226 | 230 | 226 | 227 | 0% | 8,000 | 11億7132万 | +1.79% | 1050.08 | 0.45 |
| 06/03 | 224 | 228 | 223 | 227 | +0.89% | 3,600 | 11億7132万 | +1.79% | 1050.08 | 0.45 |
| 05/31 | 221 | 225 | 221 | 225 | +1.81% | 4,800 | 11億6100万 | +0.9% | 1040.83 | 0.44 |
| 05/30 | 225 | 230 | 221 | 221 | -1.78% | 29,600 | 11億4036万 | -0.9% | 1022.32 | 0.44 |
| 05/29 | 229 | 229 | 225 | 225 | -2.6% | 11,100 | 11億6100万 | +1.35% | 1040.83 | 0.44 |
| 05/28 | 230 | 232 | 226 | 231 | -0.43% | 16,000 | 11億9196万 | +4.05% | 1068.58 | 0.46 |
| 05/27 | 228 | 232 | 227 | 232 | +2.2% | 43,000 | 11億9712万 | +4.5% | 1073.21 | 0.46 |
| 05/24 | 224 | 227 | 223 | 227 | +0.89% | 9,700 | 11億7132万 | +2.71% | 1050.08 | 0.45 |
| 05/23 | 224 | 227 | 223 | 225 | +0.9% | 11,800 | 11億6100万 | +1.81% | 1040.83 | 0.44 |
| 05/22 | 223 | 226 | 223 | 223 | -0.89% | 12,200 | 11億5068万 | +0.9% | 1031.57 | 0.44 |
| 05/21 | 220 | 225 | 220 | 225 | +1.35% | 25,000 | 11億6100万 | +1.35% | 1040.83 | 0.44 |
| 05/20 | 223 | 224 | 221 | 222 | 0% | 12,000 | 11億4552万 | 0% | 1026.95 | 0.44 |
| 05/17 | 221 | 224 | 221 | 222 | 0% | 19,900 | 11億4552万 | 0% | 1026.95 | 0.44 |
| 05/16 | 221 | 222 | 220 | 222 | +0.91% | 6,400 | 11億4552万 | 0% | 1026.95 | 0.44 |
| 05/15 | 221 | 223 | 220 | 220 | -0.9% | 12,000 | 11億3520万 | -0.9% | 1017.7 | 0.43 |
| 05/14 | 221 | 222 | 219 | 222 | +0.45% | 6,600 | 11億4552万 | 0% | 1026.95 | 0.44 |
| 05/13 | 221 | 221 | 220 | 221 | +0.45% | 5,900 | 11億4036万 | -0.45% | 1022.32 | 0.44 |
| 05/10 | 221 | 222 | 220 | 220 | +0.46% | 3,700 | 11億3520万 | -0.9% | 1017.7 | 0.43 |
| 05/09 | 223 | 223 | 218 | 219 | -0.9% | 16,100 | 11億3004万 | -1.35% | 1013.07 | 0.43 |
| 05/08 | 223 | 223 | 221 | 221 | -0.45% | 2,600 | 11億4036万 | -0.9% | 1022.32 | 0.44 |
| 05/07 | 223 | 224 | 222 | 222 | -0.45% | 5,600 | 11億4552万 | -0.45% | 1026.95 | 0.44 |
| 05/02 | 224 | 224 | 221 | 223 | +0.9% | 2,000 | 11億5068万 | 0% | 1031.57 | 0.44 |
| 05/01 | 221 | 223 | 220 | 221 | -0.9% | 2,800 | 11億4036万 | -1.34% | 1022.32 | 0.44 |
| 04/30 | 222 | 223 | 220 | 223 | +1.36% | 6,600 | 11億5068万 | -0.45% | 1031.57 | 0.44 |
| 04/26 | 219 | 221 | 218 | 220 | +0.92% | 7,100 | 11億3520万 | -1.79% | 1017.7 | 0.43 |
| 04/25 | 220 | 220 | 218 | 218 | -0.91% | 7,800 | 11億2488万 | -3.11% | 1008.44 | 0.43 |
| 04/24 | 220 | 220 | 218 | 220 | +0.46% | 23,400 | 11億3520万 | -2.22% | 1017.7 | 0.43 |
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 | 381 4/16 | 231 3/31 | 21,000 8/15 | - | - | +3.03% 11/12 | -19.21% 5/21 |
| 2009年 3月期 | 234 5/30 | 175 12/8 | 11,000 5/23 | - | - | +30.59% 7/31 | -17.78% 10/10 |
| 2010年 3月期 | 250 7/31 | 171 5/11 | 11,000 6/9 | - | - | +26.05% 8/5 | -10.56% 1/6 |
| 2011年 3月期 | 198 7/15 6/29 | 146 3/14 | 50,000 9/17 | 10億2168万 | 7億5336万 | +4.35% 2/8 | -14.09% 3/14 |
| 2012年 3月期 | 203 3/23 3/21 | 165 6/6 | 12,000 3/12 | 10億4748万 | 8億5140万 | +8.09% 3/21 | -7.52% 5/16 |
| 2013年 3月期 | 245 1/25 | 175 6/11 5/16 | 16,000 8/22 | 12億6420万 | 9億300万 | +14.44% 8/22 | -9.04% 3/28 |
| 2014年 3月期 | 250 1/22 | 201 6/27 | 50,000 4/8 | 12億9000万 | 10億3716万 | +10.15% 10/22 | -6.59% 12/20 |
| 2015年 3月期 | 511 3/4 | 211 5/13 | 1,039,800 3/4 | 26億3676万 | 10億8876万 | +59.98% 3/5 | -7.65% 4/3 |
| 2016年 3月期 | 575 7/7 | 226 2/15 | 966,500 7/7 | 29億6700万 | 11億6616万 | +43.92% 7/6 | -16.65% 8/25 |
| 2017年 3月期 | 380 1/11 | 231 6/27 | 654,500 1/11 | 19億6080万 | 11億9196万 | +29.25% 1/10 | -5.13% 6/16 |
| 2018年 3月期 | 552 10/24 | 292 4/12 | 1,339,400 10/24 | 28億4832万 | 15億672万 | +44.29% 10/23 | -11.2% 2/9 |
| 2019年 3月期 | 795 3/29 | 351 4/12 | 1,730,100 3/29 | 41億220万 | 18億1116万 | +50.38% 1/8 | -18.81% 4/11 |
| 2020年 3月期 | 668 4/1 | 154 3/13 | 1,486,900 4/1 | 34億4688万 | 7億9464万 | +28.95% 4/17 | -29.76% 3/13 |
| 2021年 3月期 | 452 1/28 | 152 4/3 4/2 | 7,309,300 1/28 | 23億3232万 | 7億8432万 | +63.76% 9/29 | -15.41% 11/2 |
| 2022年 3月期 | 357 4/7 | 194 1/24 | 3,835,900 4/7 | 18億4212万 | 10億104万 | +7.43% 4/7 | -14.49% 1/19 |
| 2023年 3月期 | 239 6/29 | 194 12/20 | 93,400 6/30 | 12億3324万 | 10億104万 | +7.72% 6/29 | -6.1% 12/27 |
| 2024年 3月期 | 355 9/5 | 200 5/19 5/17 | 7,388,700 11/21 | 18億3180万 | 10億3200万 | +55.22% 9/5 | -17.78% 10/4 |
| 最新 | 214 2024/9/18 | 6,400 | 11億424万 | +0.47% 213 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/28 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/28
- 82%（1.82倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/21 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/15 vs 2007/12/21
- -32%（0.68倍）
- 2009/12/24 vs 2008/12/15
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/24
- -5%（0.95倍）
- 2011/12/22 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/27 vs 2011/12/22
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/27
- 10%（1.1倍）
- 2014/12/25 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/25
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/09/18 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
146円（2011/03/14） - 47%（1.47倍）
214円（9/18）