株価チャート
株価
9/18
- 前日 (9/17)
- 409
- 始値
- 410
- 高値
- 424
- 安値
- 409
- 終値 +1.71%
- 416
- 出来高 +16.67%
- 475,900
乖離率
- 株価（5日）
移動平均値 - +1.71%
409 - 株価（25日）
移動平均値 - +3.23%
403 - 出来高（5日）
移動平均値 - +0.79%
472,160
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 | 410 | 424 | 409 | 416 | +1.71% | 475,900 | 86億5542万 | +3.23% | 10.88 | 1.05 |
| 09/17 | 411 | 415 | 392 | 409 | +0.74% | 407,900 | 85億978万 | +2.25% | 10.7 | 1.04 |
| 09/13 | 417 | 419 | 404 | 406 | -2.64% | 393,500 | 84億4736万 | +2.27% | 10.62 | 1.03 |
| 09/12 | 411 | 420 | 406 | 417 | +5.3% | 545,100 | 86億7623万 | +5.57% | 10.91 | 1.06 |
| 09/11 | 412 | 414 | 389 | 396 | -4.12% | 538,400 | 82億3930万 | +0.76% | 10.36 | 1 |
| 09/10 | 413 | 417 | 402 | 413 | +1.98% | 462,400 | 85億9300万 | +5.36% | 10.81 | 1.05 |
| 09/09 | 384 | 415 | 382 | 405 | +1.25% | 731,800 | 84億2655万 | +4.65% | 10.6 | 1.03 |
| 09/06 | 424 | 424 | 396 | 400 | -4.31% | 662,700 | 83億2252万 | +3.9% | 10.47 | 1.01 |
| 09/05 | 412 | 429 | 410 | 418 | +0.24% | 540,400 | 86億9704万 | +9.14% | 10.94 | 1.06 |
| 09/04 | 416 | 432 | 412 | 417 | -5.23% | 947,200 | 86億7623万 | +9.45% | 10.91 | 1.06 |
| 09/03 | 441 | 457 | 431 | 440 | +0.46% | 1,132,000 | 91億5477万 | +16.09% | 11.51 | 1.12 |
| 09/02 | 412 | 438 | 410 | 438 | +9.5% | 1,791,100 | 91億1316万 | +16.8% | 11.46 | 1.11 |
| 08/30 | 403 | 420 | 398 | 400 | -0.74% | 904,600 | 83億2252万 | +7.53% | 10.47 | 1.01 |
| 08/29 | 461 | 461 | 402 | 403 | -11.62% | 2,498,800 | 83億8494万 | +8.92% | 10.54 | 1.02 |
| 08/28 | 426 | 458 | 412 | 456 | +7.55% | 1,809,300 | 94億8768万 | +23.91% | 11.93 | 1.16 |
| 08/27 | 389 | 425 | 383 | 424 | +8.16% | 1,304,500 | 88億2187万 | +16.16% | 11.09 | 1.08 |
| 08/26 | 383 | 402 | 377 | 392 | +4.26% | 846,800 | 81億5607万 | +7.99% | 10.26 | 0.99 |
| 08/23 | 372 | 377 | 369 | 376 | +1.35% | 293,200 | 78億2317万 | +3.87% | 9.84 | 0.95 |
| 08/22 | 370 | 372 | 365 | 371 | -0.8% | 290,600 | 77億1914万 | +2.2% | 9.71 | 0.94 |
| 08/21 | 382 | 382 | 370 | 374 | -2.6% | 496,200 | 77億8156万 | +2.75% | 9.78 | 0.95 |
| 08/20 | 381 | 394 | 380 | 384 | +1.86% | 603,600 | 79億8962万 | +5.21% | 10.05 | 0.97 |
| 08/19 | 391 | 416 | 377 | 377 | -3.58% | 1,326,800 | 78億4398万 | +3.29% | 9.86 | 0.96 |
| 08/16 | 411 | 413 | 389 | 391 | -0.26% | 1,392,100 | 81億3526万 | +7.12% | 10.23 | 0.99 |
| 08/15 | 361 | 405 | 359 | 392 | +10.73% | 1,999,500 | 81億5607万 | +7.4% | 10.26 | 0.99 |
| 08/14 | 356 | 361 | 349 | 354 | +0.85% | 300,500 | 73億6543万 | -2.75% | 9.26 | 0.9 |
| 08/13 | 340 | 354 | 340 | 351 | +4.15% | 373,000 | 73億301万 | -4.1% | 9.18 | 0.89 |
| 08/09 | 358 | 358 | 329 | 337 | -4.8% | 958,500 | 70億1172万 | -8.17% | 8.82 | 0.85 |
| 08/08 | 352 | 370 | 349 | 354 | -0.56% | 808,800 | 73億6543万 | -4.32% | 9.26 | 0.9 |
| 08/07 | 355 | 375 | 346 | 356 | -4.04% | 1,384,300 | 74億704万 | -4.04% | 9.31 | 0.9 |
| 08/06 | 335 | 375 | 329 | 371 | +22.04% | 2,413,000 | 77億1914万 | -0.54% | 9.71 | 0.94 |
| 08/05 | 360 | 386 | 259 | 304 | -10.32% | 5,700,000 | 63億2512万 | -18.72% | 7.95 | 0.77 |
| 08/02 | 347 | 347 | 333 | 339 | -6.61% | 1,034,400 | 70億5334万 | -10.08% | 8.87 | 0.86 |
| 08/01 | 363 | 366 | 350 | 363 | +0.28% | 407,000 | 75億5269万 | -4.22% | 9.5 | 0.92 |
| 07/31 | 350 | 362 | 347 | 362 | +2.26% | 337,200 | 75億3188万 | -4.74% | 9.47 | 0.92 |
| 07/30 | 361 | 361 | 350 | 354 | -1.39% | 244,700 | 73億6543万 | -7.09% | 9.26 | 0.9 |
| 07/29 | 357 | 361 | 354 | 359 | +1.99% | 213,300 | 74億6946万 | -6.27% | 9.39 | 0.91 |
| 07/26 | 352 | 357 | 348 | 352 | +0.28% | 334,300 | 73億2382万 | -8.33% | 9.21 | 0.89 |
| 07/25 | 355 | 359 | 348 | 351 | -3.31% | 647,600 | 73億301万 | -8.83% | 9.18 | 0.89 |
| 07/24 | 367 | 369 | 361 | 363 | -0.55% | 303,200 | 75億5269万 | -6.2% | 9.5 | 0.92 |
| 07/23 | 374 | 378 | 363 | 365 | -1.88% | 588,300 | 75億9430万 | -5.93% | 9.55 | 0.93 |
| 07/22 | 383 | 384 | 372 | 372 | -3.38% | 517,700 | 77億3994万 | -4.62% | 9.73 | 0.94 |
| 07/19 | 391 | 393 | 383 | 385 | -1.53% | 282,100 | 80億1043万 | -1.53% | 10.07 | 0.98 |
| 07/18 | 394 | 398 | 388 | 391 | -2.01% | 341,500 | 81億3526万 | -0.26% | 10.23 | 0.99 |
| 07/17 | 396 | 409 | 395 | 399 | +1.27% | 484,400 | 83億172万 | +1.53% | 10.44 | 1.01 |
| 07/16 | 396 | 403 | 392 | 394 | +0.77% | 332,100 | 81億9768万 | +0.25% | 10.31 | 1 |
| 07/12 | 380 | 391 | 379 | 391 | +2.36% | 369,200 | 81億3526万 | -0.76% | 10.23 | 0.99 |
| 07/11 | 373 | 384 | 373 | 382 | +1.87% | 357,600 | 79億4801万 | -3.05% | 9.99 | 0.97 |
| 07/10 | 384 | 384 | 371 | 375 | -2.34% | 668,700 | 78億236万 | -5.06% | 9.81 | 0.95 |
| 07/09 | 388 | 391 | 380 | 384 | -1.03% | 428,800 | 79億8962万 | -3.27% | 10.05 | 0.97 |
| 07/08 | 398 | 398 | 388 | 388 | -1.52% | 226,100 | 80億7285万 | -2.76% | 10.15 | 0.98 |
| 07/05 | 400 | 403 | 392 | 394 | -1.01% | 214,900 | 81億9768万 | -1.5% | 10.31 | 1 |
| 07/04 | 389 | 401 | 387 | 398 | +2.31% | 295,800 | 82億8091万 | -1% | 10.41 | 1.01 |
| 07/03 | 393 | 397 | 388 | 389 | -1.02% | 381,600 | 80億9365万 | -3.23% | 10.18 | 0.99 |
| 07/02 | 396 | 407 | 392 | 393 | -1.01% | 513,100 | 81億7688万 | -2.48% | 10.28 | 1 |
| 07/01 | 393 | 399 | 389 | 397 | +2.32% | 389,900 | 82億6010万 | -1.98% | 10.39 | 1.01 |
| 06/28 | 391 | 400 | 387 | 388 | +0.26% | 521,200 | 80億7285万 | -4.43% | 10.15 | 0.98 |
| 06/27 | 385 | 391 | 384 | 387 | +0.52% | 355,900 | 80億5204万 | -5.15% | 10.13 | 0.98 |
| 06/26 | 392 | 396 | 382 | 385 | -1.28% | 720,000 | 80億1043万 | -6.1% | 10.07 | 0.98 |
| 06/25 | 413 | 422 | 382 | 390 | -0.76% | 3,395,100 | 81億1446万 | -5.57% | 10.2 | 0.99 |
| 06/24 | 387 | 407 | 386 | 393 | +1.03% | 429,600 | 81億7688万 | -5.53% | 10.28 | 1 |
| 06/21 | 393 | 398 | 389 | 389 | -1.02% | 171,800 | 80億9365万 | -7.16% | 10.18 | 0.99 |
| 06/20 | 388 | 393 | 384 | 393 | +0.51% | 254,200 | 81億7688万 | -7.09% | 10.28 | 1 |
| 06/19 | 395 | 402 | 388 | 391 | -1.51% | 449,800 | 81億3526万 | -9.28% | 10.23 | 0.99 |
| 06/18 | 402 | 405 | 393 | 397 | -1.24% | 257,000 | 82億6010万 | -10.59% | 10.39 | 1.01 |
| 06/17 | 400 | 407 | 395 | 402 | -0.5% | 290,600 | 83億6413万 | -13.17% | 10.52 | 1.02 |
| 06/14 | 401 | 409 | 398 | 404 | 0% | 192,200 | 84億575万 | -16.36% | 10.57 | 1.02 |
| 06/13 | 411 | 412 | 402 | 404 | -0.49% | 203,900 | 84億575万 | -19.36% | 10.57 | 1.02 |
| 06/12 | 409 | 415 | 405 | 406 | -1.46% | 175,300 | 84億4736万 | -21.92% | 10.62 | 1.03 |
| 06/11 | 415 | 419 | 411 | 412 | -1.2% | 184,400 | 85億7220万 | -23.56% | 10.78 | 1.04 |
| 06/10 | 400 | 419 | 400 | 417 | +3.47% | 304,000 | 86億7623万 | -25.4% | 10.91 | 1.06 |
| 06/07 | 402 | 407 | 400 | 403 | -0.49% | 209,900 | 83億8494万 | -30.28% | 10.54 | 1.02 |
| 06/06 | 423 | 424 | 403 | 405 | -2.41% | 470,700 | 84億2655万 | -32.05% | 10.6 | 1.03 |
| 06/05 | 422 | 424 | 414 | 415 | -2.12% | 316,200 | 86億3462万 | -32.52% | 10.86 | 1.05 |
| 06/04 | 424 | 435 | 421 | 424 | -0.7% | 310,500 | 88億2187万 | -32.91% | 11.09 | 1.08 |
| 06/03 | 429 | 436 | 426 | 427 | -1.16% | 393,200 | 88億8429万 | -34.31% | 11.17 | 1.08 |
| 05/31 | 410 | 432 | 410 | 432 | +4.35% | 443,800 | 89億8832万 | -35.43% | 11.3 | 1.1 |
| 05/30 | 408 | 418 | 402 | 414 | 0% | 586,100 | 86億1381万 | -39.83% | 10.83 | 1.05 |
| 05/29 | 433 | 436 | 412 | 414 | -5.69% | 819,000 | 86億1381万 | -41.44% | 10.83 | 1.05 |
| 05/28 | 431 | 448 | 428 | 439 | +2.81% | 802,200 | 91億3397万 | -39.61% | 11.49 | 1.11 |
| 05/27 | 436 | 436 | 420 | 427 | -2.06% | 770,300 | 88億8429万 | -42.91% | 11.17 | 1.08 |
| 05/24 | 434 | 445 | 431 | 436 | -1.36% | 697,700 | 90億7155万 | -43.38% | 11.41 | 1.11 |
| 05/23 | 440 | 456 | 440 | 442 | -0.67% | 1,088,300 | 91億9639万 | -44.19% | 11.56 | 1.12 |
| 05/22 | 474 | 474 | 443 | 445 | -6.12% | 2,641,400 | 92億5881万 | -45.4% | 11.64 | 1.13 |
| 05/21 | 474 | 499 | 470 | 474 | -0.21% | 2,894,800 | 98億6219万 | -43.37% | 12.4 | 1.2 |
| 05/20 | 483 | 493 | 461 | 475 | -1.45% | 3,223,300 | 98億8300万 | -44.7% | 12.43 | 1.2 |
| 05/17 | 546 | 563 | 478 | 482 | -16.32% | 11,000,800 | 100億2864万 | -45.29% | 12.61 | 1.22 |
| 05/16 | 576 | 576 | 576 | 576 | -20.66% | 19,800 | 119億8443万 | -36.14% | 15.07 | 1.46 |
| 05/15 | 726 | 726 | 726 | 726 | -17.12% | 19,800 | 151億538万 | -21% | 18.99 | 1.84 |
| 05/14 | 900 | 900 | 870 | 876 | -2.67% | 600,400 | 182億2633万 | -5.71% | 22.92 | 2.22 |
| 05/13 | 862 | 904 | 862 | 900 | +3.93% | 279,800 | 187億2568万 | -3.64% | 23.55 | 2.28 |
| 05/10 | 871 | 878 | 854 | 866 | -0.69% | 198,600 | 180億1826万 | -7.68% | 22.66 | 2.2 |
| 05/09 | 881 | 881 | 854 | 872 | -1.36% | 280,800 | 181億4310万 | -7.63% | 22.81 | 2.21 |
| 05/08 | 886 | 896 | 878 | 884 | -1.67% | 412,500 | 183億9278万 | -6.95% | 23.13 | 2.24 |
| 05/07 | 912 | 912 | 877 | 899 | +1.24% | 406,600 | 187億487万 | -6.06% | 23.52 | 2.28 |
| 05/02 | 878 | 901 | 873 | 888 | +2.19% | 345,800 | 184億7600万 | -7.88% | 23.23 | 2.25 |
| 05/01 | 864 | 886 | 855 | 869 | +0.12% | 272,900 | 180億8068万 | -10.6% | 22.74 | 2.2 |
| 04/30 | 863 | 873 | 850 | 868 | +2% | 226,400 | 180億5988万 | -11.52% | 22.71 | 2.2 |
| 04/26 | 855 | 859 | 844 | 851 | -1.05% | 230,000 | 177億617万 | -14.13% | 22.26 | 2.16 |
| 04/25 | 894 | 894 | 853 | 860 | -4.87% | 307,100 | 178億9343万 | -14.09% | 22.5 | 2.18 |
| 04/24 | 906 | 922 | 896 | 904 | +0.33% | 135,700 | 188億890万 | -10.5% | 23.65 | 2.29 |
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 | 679 780 4/16 780 4/11 他2件 | 470 540 1/22 | 25,175 21,900 10/30 | - | - | +11.95% 2/19 | -9.01% 1/22 |
| 2009年 3月期 | 538 619 7/25 | 304 350 10/28 | 14,484 12,600 10/8 | - | - | +14.68% 1/6 | -25.63% 10/8 |
| 2010年 3月期 | 384 441 4/27 441 4/15 | 207 238 12/11 | 37,015 32,200 9/3 | - | - | +9.61% 2/26 | -15.59% 9/30 |
| 2011年 3月期 | 291 334 5/17 | 170 195 3/16 195 3/15 | 22,991 20,000 1/25 | 17億4515万 | 10億1887万 | +10.77% 2/2 | -30.52% 3/15 |
| 2012年 3月期 | 231 265 7/12 265 4/5 | 169 194 12/2 | 25,980 22,600 7/12 | 13億8462万 | 10億1365万 | +9.92% 2/27 | -8.67% 8/11 |
| 2013年 3月期 | 251 288 5/10 | 117 134 11/13 134 10/16 | 364,289 316,900 5/10 | 15億480万 | 7億15万 | +23.81% 1/15 | -13.9% 6/5 |
| 2014年 3月期 | 205 236 12/30 | 135 155 6/7 | 3,843,717 3,343,700 3/12 | 12億3310万 | 8億987万 | +32.92% 3/12 | -20.05% 2/4 |
| 2015年 3月期 | 295 2/6 | 129 126 5/22 | 33,511,700 2/5 | 27億1173万 | 8億412万 | +65.68% 2/6 | -10.37% 5/8 |
| 2016年 3月期 | 282 5/1 | 126 2/12 | 12,439,500 5/1 | 25億9223万 | 11億5823万 | +19.46% 11/9 | -25.06% 8/25 |
| 2017年 3月期 | 188 4/27 | 125 6/27 6/24 | 12,278,700 4/27 | 17億2815万 | 11億4903万 | +10.34% 5/11 | -10.67% 6/27 |
| 2018年 3月期 | 409 6/2 | 130 4/13 | 47,050,200 7/26 | 39億6824万 | 12億6130万 | +106.71% 6/1 | -13.74% 2/6 |
| 2019年 3月期 | 302 8/28 | 141 12/25 | 47,537,500 12/5 | 29億7237万 | 15億7106万 | +71.82% 8/27 | -25.5% 12/25 |
| 2020年 3月期 | 268 1/7 | 103 3/17 | 18,974,800 4/18 | 36億9902万 | 15億2463万 | +22.23% 11/26 | -34.56% 3/16 |
| 2021年 3月期 | 318 6/24 | 111 4/6 4/3 | 32,811,300 6/24 | 47億713万 | 16億4305万 | +32.8% 6/24 | -16.48% 10/30 |
| 2022年 3月期 | 312 5/31 | 144 12/1 9/17 他2件 | 39,418,700 5/26 | 46億1832万 | 21億4593万 | +59.61% 5/28 | -15.38% 7/8 |
| 2023年 3月期 | 828 11/25 | 157 5/16 | 30,673,700 8/3 | 153億2736万 | 24億7625万 | +92.34% 11/25 | -26.68% 12/20 |
| 2024年 3月期 | 1,473 2/9 | 334 5/12 | 14,601,100 11/9 | 275億5440万 | 62億3120万 | +76.02% 11/20 | -14.95% 12/14 |
| 最新 | 416 2024/9/18 | 475,900 | 86億5542万 | +3.23% 403 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/29 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/29
- -44%（0.56倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 231%（3.31倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/09/18 vs 2023/12/29
- -43%（0.57倍）
- 過去安値
103円（2020/03/17） - 304%（4.04倍）
416円（9/18）