株価チャート
株価
12/13
- 前日 (12/12)
- 1,086
- 始値
- 1,086
- 高値
- 1,086
- 安値
- 1,072
- 終値 ±0%
- 1,086
- 出来高 +20%
- 3,000
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,080 - 株価（25日）
移動平均値 - +0.65%
1,079 - 出来高（5日）
移動平均値 - +51.52%
1,980
2024/07/19～2024/12/13
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 | ||||||||||
| 12/13 | 1,086 | 1,086 | 1,072 | 1,086 | 0% | 3,000 | 44億1974万 | +0.65% | 29.22 | 0.33 |
| 12/12 | 1,077 | 1,089 | 1,076 | 1,086 | +0.56% | 2,500 | 44億1974万 | +0.65% | 29.22 | 0.33 |
| 12/11 | 1,075 | 1,084 | 1,075 | 1,080 | +0.56% | 1,400 | 43億9532万 | +0.09% | 29.06 | 0.33 |
| 12/10 | 1,074 | 1,082 | 1,072 | 1,074 | +0.19% | 1,700 | 43億7090万 | -0.46% | 28.89 | 0.33 |
| 12/09 | 1,080 | 1,081 | 1,071 | 1,072 | +0.09% | 1,300 | 43億6276万 | -0.65% | 28.84 | 0.33 |
| 12/06 | 1,073 | 1,073 | 1,071 | 1,071 | -1.11% | 400 | 43億5869万 | -0.83% | 28.81 | 0.33 |
| 12/05 | 1,075 | 1,083 | 1,074 | 1,083 | +1.03% | 2,700 | 44億753万 | +0.37% | 29.14 | 0.33 |
| 12/04 | 1,078 | 1,080 | 1,072 | 1,072 | -0.09% | 1,000 | 43億6276万 | -0.56% | 28.84 | 0.33 |
| 12/03 | 1,088 | 1,088 | 1,073 | 1,073 | -1.38% | 2,500 | 43億6683万 | -0.56% | 28.87 | 0.33 |
| 12/02 | 1,092 | 1,102 | 1,088 | 1,088 | 0% | 2,100 | 44億2788万 | +0.74% | 29.27 | 0.33 |
| 11/29 | 1,084 | 1,088 | 1,084 | 1,088 | +0.18% | 500 | 44億2788万 | +0.65% | 29.27 | 0.33 |
| 11/28 | 1,087 | 1,087 | 1,074 | 1,086 | +0.46% | 400 | 44億1974万 | +0.46% | 29.22 | 0.33 |
| 11/27 | 1,091 | 1,091 | 1,077 | 1,081 | -1.19% | 1,100 | 43億9939万 | -0.18% | 29.08 | 0.33 |
| 11/26 | 1,072 | 1,103 | 1,072 | 1,094 | +2.05% | 700 | 44億5230万 | +0.83% | 29.43 | 0.34 |
| 11/25 | 1,076 | 1,087 | 1,070 | 1,072 | -0.37% | 3,200 | 43億6276万 | -1.2% | 28.84 | 0.33 |
| 11/22 | 1,076 | 1,077 | 1,070 | 1,076 | +0.56% | 3,500 | 43億7904万 | -0.92% | 28.95 | 0.33 |
| 11/21 | 1,078 | 1,078 | 1,069 | 1,070 | -0.74% | 2,400 | 43億5462万 | -1.65% | 28.79 | 0.33 |
| 11/20 | 1,076 | 1,078 | 1,074 | 1,078 | +0.37% | 1,300 | 43億8718万 | -1.19% | 29 | 0.33 |
| 11/19 | 1,073 | 1,076 | 1,073 | 1,074 | +0.09% | 1,100 | 43億7090万 | -1.92% | 28.89 | 0.33 |
| 11/18 | 1,078 | 1,080 | 1,071 | 1,073 | +0.28% | 800 | 43億6683万 | -2.54% | 28.87 | 0.33 |
| 11/15 | 1,073 | 1,077 | 1,070 | 1,070 | -0.47% | 1,800 | 43億5462万 | -3.25% | 28.79 | 0.33 |
| 11/14 | 1,075 | 1,081 | 1,075 | 1,075 | +0.19% | 1,300 | 43億7497万 | -3.33% | 28.92 | 0.33 |
| 11/13 | 1,089 | 1,095 | 1,071 | 1,073 | -1.74% | 4,800 | 43億6683万 | -3.94% | 28.87 | 0.33 |
| 11/12 | 1,093 | 1,099 | 1,092 | 1,092 | -0.09% | 1,600 | 44億4416万 | -2.67% | 29.38 | 0.34 |
| 11/11 | 1,087 | 1,109 | 1,087 | 1,093 | +0.55% | 1,900 | 44億4823万 | -3.1% | 29.41 | 0.34 |
| 11/08 | 1,081 | 1,093 | 1,081 | 1,087 | +0.56% | 1,400 | 44億2381万 | -4.06% | 29.24 | 0.33 |
| 11/07 | 1,083 | 1,112 | 1,081 | 1,081 | -0.18% | 2,200 | 43億9939万 | -5.01% | 29.08 | 0.33 |
| 11/06 | 1,090 | 1,090 | 1,083 | 1,083 | +0.09% | 1,700 | 44億753万 | -5.25% | 29.14 | 0.33 |
| 11/05 | 1,091 | 1,099 | 1,082 | 1,082 | +0.65% | 1,400 | 44億346万 | -5.75% | 29.11 | 0.33 |
| 11/01 | 1,067 | 1,107 | 1,067 | 1,075 | +0.75% | 6,500 | 43億7497万 | -6.76% | 28.92 | 0.33 |
| 10/31 | 1,051 | 1,067 | 1,051 | 1,067 | +1.62% | 5,200 | 43億4242万 | -7.94% | 28.71 | 0.33 |
| 10/30 | 1,095 | 1,111 | 1,050 | 1,050 | -4.2% | 43,700 | 42億7323万 | -9.87% | 28.25 | 0.32 |
| 10/29 | 1,100 | 1,108 | 1,096 | 1,096 | -0.36% | 4,300 | 44億6044万 | -6.48% | 29.49 | 0.34 |
| 10/28 | 1,103 | 1,114 | 1,100 | 1,100 | -0.63% | 2,600 | 44億7672万 | -6.54% | 29.59 | 0.34 |
| 10/25 | 1,101 | 1,118 | 1,100 | 1,107 | +0.54% | 2,600 | 45億520万 | -6.27% | 29.78 | 0.34 |
| 10/24 | 1,119 | 1,119 | 1,101 | 1,101 | -1.08% | 3,200 | 44億8079万 | -7.09% | 29.62 | 0.34 |
| 10/23 | 1,129 | 1,150 | 1,112 | 1,113 | -1.59% | 9,100 | 45億2962万 | -6.39% | 29.94 | 0.34 |
| 10/22 | 1,114 | 1,131 | 1,110 | 1,131 | +1.71% | 2,100 | 46億288万 | -5.12% | 30.43 | 0.35 |
| 10/21 | 1,105 | 1,112 | 1,103 | 1,112 | +0.91% | 2,400 | 45億2555万 | -6.95% | 29.92 | 0.34 |
| 10/18 | 1,118 | 1,118 | 1,102 | 1,102 | -1.43% | 10,200 | 44億8486万 | -7.94% | 29.65 | 0.34 |
| 10/17 | 1,142 | 1,142 | 1,104 | 1,118 | -1.93% | 13,000 | 45億4997万 | -6.99% | 30.08 | 0.34 |
| 10/16 | 1,185 | 1,186 | 1,103 | 1,140 | -3.72% | 14,300 | 46億3951万 | -5.39% | 30.67 | 0.35 |
| 10/15 | 1,223 | 1,223 | 1,184 | 1,184 | -2.55% | 5,000 | 48億1858万 | -1.91% | 31.85 | 0.36 |
| 10/11 | 1,207 | 1,221 | 1,207 | 1,215 | +0.66% | 400 | 49億4474万 | +0.66% | 32.69 | 0.37 |
| 10/10 | 1,217 | 1,217 | 1,205 | 1,207 | +0.25% | 700 | 49億1218万 | 0% | 32.47 | 0.37 |
| 10/09 | 1,204 | 1,220 | 1,204 | 1,204 | -0.66% | 6,000 | 48億9997万 | -0.25% | 32.39 | 0.37 |
| 10/08 | 1,211 | 1,230 | 1,204 | 1,212 | +0.17% | 6,500 | 49億3253万 | +0.41% | 32.61 | 0.37 |
| 10/07 | 1,205 | 1,223 | 1,205 | 1,210 | -1.31% | 800 | 49億2439万 | +0.25% | 32.55 | 0.37 |
| 10/04 | 1,226 | 1,226 | 1,226 | 1,226 | 0% | 100 | 49億8950万 | +1.57% | 32.98 | 0.38 |
| 10/03 | 1,201 | 1,226 | 1,201 | 1,226 | +2.08% | 300 | 49億8950万 | +1.66% | 32.98 | 0.38 |
| 10/02 | 1,220 | 1,220 | 1,201 | 1,201 | -1.56% | 1,200 | 48億8776万 | -0.41% | 32.31 | 0.37 |
| 10/01 | 1,205 | 1,220 | 1,205 | 1,220 | +1.5% | 300 | 49億6509万 | +1.08% | 32.82 | 0.37 |
| 09/30 | 1,200 | 1,227 | 1,200 | 1,202 | -0.17% | 1,300 | 48億9183万 | -0.41% | 32.34 | 0.37 |
| 09/27 | 1,217 | 1,230 | 1,203 | 1,204 | -1.55% | 900 | 48億9997万 | -0.25% | 32.39 | 0.37 |
| 09/26 | 1,219 | 1,226 | 1,201 | 1,223 | -0.24% | 1,000 | 49億7730万 | +1.24% | 32.9 | 0.38 |
| 09/25 | 1,225 | 1,235 | 1,225 | 1,226 | +0.08% | 1,100 | 49億8950万 | +1.49% | 32.98 | 0.38 |
| 09/24 | 1,214 | 1,225 | 1,211 | 1,225 | +1.24% | 700 | 49億8544万 | +1.49% | 32.96 | 0.38 |
| 09/20 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 300 | 49億2439万 | +0.33% | 32.55 | 0.37 |
| 09/19 | 1,200 | 1,210 | 1,198 | 1,210 | +1% | 800 | 49億2439万 | +0.33% | 32.55 | 0.37 |
| 09/18 | 1,194 | 1,198 | 1,194 | 1,198 | +0.34% | 600 | 48億7555万 | -0.58% | 32.23 | 0.37 |
| 09/17 | 1,199 | 1,199 | 1,182 | 1,194 | -0.5% | 800 | 48億5927万 | -0.91% | 32.12 | 0.37 |
| 09/13 | 1,188 | 1,200 | 1,182 | 1,200 | +0.5% | 1,500 | 48億8369万 | -0.41% | 32.28 | 0.37 |
| 09/12 | 1,182 | 1,194 | 1,181 | 1,194 | +0.93% | 2,500 | 48億5927万 | -0.83% | 32.12 | 0.37 |
| 09/11 | 1,190 | 1,194 | 1,181 | 1,183 | -2.23% | 1,500 | 48億1451万 | -1.74% | 31.83 | 0.36 |
| 09/10 | 1,200 | 1,210 | 1,183 | 1,210 | +0.83% | 5,400 | 49億2439万 | +0.67% | 32.55 | 0.37 |
| 09/09 | 1,204 | 1,204 | 1,178 | 1,200 | +0.84% | 1,100 | 48億8369万 | -0.08% | 32.28 | 0.37 |
| 09/06 | 1,192 | 1,192 | 1,190 | 1,190 | -0.42% | 200 | 48億4299万 | -0.83% | 32.01 | 0.37 |
| 09/05 | 1,201 | 1,201 | 1,190 | 1,195 | -0.58% | 2,300 | 48億6334万 | -0.42% | 32.15 | 0.37 |
| 09/04 | 1,202 | 1,208 | 1,202 | 1,202 | 0% | 1,000 | 48億9183万 | +0.17% | 32.34 | 0.37 |
| 09/03 | 1,203 | 1,203 | 1,202 | 1,202 | -1.8% | 500 | 48億9183万 | 0% | 32.34 | 0.37 |
| 09/02 | 1,205 | 1,224 | 1,205 | 1,224 | +1.58% | 900 | 49億8137万 | +1.58% | 32.93 | 0.38 |
| 08/30 | 1,205 | 1,205 | 1,205 | 1,205 | +0.08% | 300 | 49億404万 | -0.08% | 32.42 | 0.37 |
| 08/29 | 1,212 | 1,212 | 1,204 | 1,204 | -0.66% | 700 | 48億9997万 | -0.41% | 32.39 | 0.37 |
| 08/28 | 1,212 | 1,212 | 1,212 | 1,212 | 0% | 100 | 49億3253万 | +0.08% | 32.61 | 0.37 |
| 08/27 | 1,228 | 1,228 | 1,211 | 1,212 | -1.06% | 1,800 | 49億3253万 | 0% | 32.61 | 0.37 |
| 08/23 | 1,218 | 1,225 | 1,218 | 1,225 | +0.57% | 1,500 | 49億8544万 | +0.99% | 32.96 | 0.38 |
| 08/22 | 1,220 | 1,223 | 1,218 | 1,218 | 0% | 800 | 49億5695万 | +0.41% | 32.77 | 0.37 |
| 08/21 | 1,218 | 1,220 | 1,218 | 1,218 | 0% | 1,300 | 49億5695万 | +0.41% | 32.77 | 0.37 |
| 08/20 | 1,216 | 1,218 | 1,214 | 1,218 | +0.33% | 2,100 | 49億5695万 | +0.33% | 32.77 | 0.37 |
| 08/19 | 1,203 | 1,223 | 1,203 | 1,214 | +0.91% | 3,000 | 49億4067万 | -0.16% | 32.66 | 0.37 |
| 08/16 | 1,205 | 1,207 | 1,200 | 1,203 | -0.58% | 2,100 | 48億9590万 | -1.23% | 32.36 | 0.37 |
| 08/15 | 1,203 | 1,210 | 1,203 | 1,210 | +0.58% | 300 | 49億2439万 | -0.74% | 32.55 | 0.37 |
| 08/14 | 1,203 | 1,215 | 1,203 | 1,203 | +0.25% | 400 | 48億9590万 | -1.31% | 32.36 | 0.37 |
| 08/13 | 1,200 | 1,216 | 1,200 | 1,200 | 0% | 1,600 | 48億8369万 | -1.64% | 32.28 | 0.37 |
| 08/09 | 1,172 | 1,202 | 1,166 | 1,200 | +2.39% | 2,500 | 48億8369万 | -1.8% | 32.28 | 0.37 |
| 08/08 | 1,182 | 1,205 | 1,172 | 1,172 | -0.68% | 1,100 | 47億6974万 | -4.17% | 31.53 | 0.36 |
| 08/07 | 1,181 | 1,221 | 1,160 | 1,180 | -1.26% | 2,800 | 48億230万 | -3.75% | 31.75 | 0.36 |
| 08/06 | 1,150 | 1,210 | 1,150 | 1,195 | +3.91% | 3,100 | 48億6334万 | -2.61% | 32.15 | 0.37 |
| 08/05 | 1,160 | 1,168 | 1,150 | 1,150 | -1.54% | 7,200 | 46億8020万 | -6.43% | 30.94 | 0.35 |
| 08/02 | 1,181 | 1,209 | 1,168 | 1,168 | -1.77% | 1,900 | 47億5346万 | -5.19% | 31.42 | 0.36 |
| 08/01 | 1,193 | 1,202 | 1,185 | 1,189 | -0.08% | 3,100 | 48億3892万 | -3.65% | 31.99 | 0.37 |
| 07/31 | 1,192 | 1,195 | 1,179 | 1,190 | 0% | 6,000 | 48億4299万 | -3.64% | 32.01 | 0.37 |
| 07/30 | 1,256 | 1,259 | 1,190 | 1,190 | -5.25% | 28,200 | 48億4299万 | -3.64% | 32.01 | 0.37 |
| 07/29 | 1,247 | 1,269 | 1,241 | 1,256 | -0.63% | 1,400 | 51億1160万 | +1.62% | 33.79 | 0.39 |
| 07/26 | 1,256 | 1,274 | 1,241 | 1,264 | +0.64% | 2,600 | 51億4416万 | +2.35% | 34.01 | 0.39 |
| 07/25 | 1,273 | 1,273 | 1,256 | 1,256 | -1.34% | 2,800 | 51億1160万 | +1.87% | 33.79 | 0.39 |
| 07/24 | 1,259 | 1,273 | 1,259 | 1,273 | +1.11% | 4,300 | 51億8078万 | +3.41% | 34.25 | 0.39 |
| 07/23 | 1,237 | 1,273 | 1,237 | 1,259 | +1.78% | 8,600 | 51億2381万 | +2.52% | 33.87 | 0.39 |
| 07/22 | 1,230 | 1,238 | 1,230 | 1,237 | +0.57% | 700 | 50億3427万 | +0.98% | 33.28 | 0.38 |
| 07/19 | 1,230 | 1,239 | 1,230 | 1,230 | 0% | 1,100 | 50億578万 | +0.49% | 33.09 | 0.38 |
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 | 2,860 286 7/18 | 1,000 100 3/18 100 3/17 他3件 | 835,000 8,350,000 6/29 | - | - | +30.91% 7/4 | -30.93% 1/16 |
| 2009年 3月期 | 1,420 142 6/11 | 510 51 2/23 | 276,100 2,761,000 2/26 | - | - | +15.03% 4/15 | -33.41% 10/7 |
| 2010年 3月期 | 1,350 135 6/10 | 620 62 4/1 | 634,500 6,345,000 6/9 | - | - | +47.38% 6/9 | -21.62% 7/13 |
| 2011年 3月期 | 1,090 109 5/14 | 510 51 3/15 | 487,600 4,876,000 5/14 | 443億6024万 | 207億5571万 | +12.15% 12/9 | -34.56% 3/15 |
| 2012年 3月期 | 2,350 235 2/8 | 720 72 8/9 | 2,612,700 26,127,000 2/7 | 956億3906万 | 293億218万 | +90.15% 2/7 | -12.82% 8/8 |
| 2013年 3月期 | 2,030 203 3/21 | 1,020 102 6/4 | 634,900 6,349,000 4/18 | 826億1587万 | 415億1142万 | +20.73% 7/2 | -23.37% 5/16 |
| 2014年 3月期 | 1,980 198 9/20 | 1,300 130 6/27 | 461,900 4,619,000 12/3 | 805億8100万 | 529億671万 | +30.33% 9/24 | -15.79% 2/4 |
| 2015年 3月期 | 1,580 158 12/29 | 1,200 120 5/21 | 356,000 3,560,000 12/29 | 64億3020万 | 48億8369万 | +9.18% 7/7 | -7.69% 10/17 |
| 2016年 3月期 | 2,230 223 6/23 | 950 95 2/12 | 2,270,100 22,701,000 6/23 | 90億7553万 | 38億6626万 | +28.4% 6/22 | -20.48% 8/25 |
| 2017年 3月期 | 1,390 139 1/10 | 960 96 6/24 | 109,400 1,094,000 9/27 | 56億5694万 | 39億695万 | +10.88% 12/9 | -8.76% 4/5 |
| 2018年 3月期 | 1,494 1/29 | 1,130 113 4/13 113 4/12 他2件 | 183,500 1,835,000 6/13 | 60億8020万 | 45億9881万 | +12.45% 1/15 | -12.43% 2/6 |
| 2019年 3月期 | 1,306 4/24 | 893 12/25 | 47,800 3/27 | 53億1508万 | 36億3428万 | +14.73% 3/18 | -21.95% 12/25 |
| 2020年 3月期 | 1,323 1/9 | 935 3/13 | 179,300 1/9 | 53億8427万 | 38億521万 | +8.06% 6/19 | -18.03% 5/16 |
| 2021年 3月期 | 1,610 1/25 | 1,006 4/2 | 31,800 3/5 | 65億5229万 | 40億9416万 | +11.1% 12/17 | -6.66% 4/22 |
| 2022年 3月期 | 1,514 4/5 4/1 | 1,272 12/23 | 33,700 3/4 | 61億6159万 | 51億7671万 | +4.41% 7/27 | -7.67% 5/14 |
| 2023年 3月期 | 1,660 3/31 | 1,027 8/16 | 47,100 10/28 | 67億5578万 | 41億7963万 | +14.63% 3/30 | -10.06% 6/22 |
| 2024年 3月期 | 1,599 4/27 | 1,144 12/21 11/9 | 36,800 4/27 | 65億752万 | 46億5579万 | +6.88% 1/11 | -15.08% 5/31 |
| 最新 | 1,086 2024/12/13 | 3,000 | 44億1974万 | +0.65% 1,079 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 9%（1.09倍）
- 1985/12/28 vs 1984/12/28
- 29%（1.29倍）
- 1986/12/27 vs 1985/12/28
- 25%（1.25倍）
- 1987/12/28 vs 1986/12/27
- 33%（1.33倍）
- 1988/12/28 vs 1987/12/28
- 44%（1.44倍）
- 1989/12/29 vs 1988/12/28
- 153%（2.53倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/30 vs 1990/12/28
- -16%（0.84倍）
- 1992/12/29 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/30 vs 1992/12/29
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/28 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/28
- 43%（1.43倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -40%（0.6倍）
- 2000/12/29 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 69%（1.69倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 24%（1.24倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 63%（1.63倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/13 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
510円（2011/03/15） - 113%（2.13倍）
1,086円（12/13）