株価チャート
株価
9/18
- 前日 (9/17)
- 1,476
- 始値
- 1,488
- 高値
- 1,491
- 安値
- 1,459
- 終値 +0.2%
- 1,479
- 出来高 +8.02%
- 22,900
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,476 - 株価（25日）
移動平均値 - -5.37%
1,563 - 出来高（5日）
移動平均値 - -14.87%
26,900
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 | 1,488 | 1,491 | 1,459 | 1,479 | +0.2% | 22,900 | 192億1492万 | -5.37% | 15.19 | 0.71 |
| 09/17 | 1,477 | 1,489 | 1,456 | 1,476 | +0.2% | 21,200 | 191億7594万 | -5.69% | 15.16 | 0.71 |
| 09/13 | 1,481 | 1,486 | 1,469 | 1,473 | -0.94% | 27,400 | 191億3697万 | -6% | 15.13 | 0.71 |
| 09/12 | 1,496 | 1,500 | 1,478 | 1,487 | +1.64% | 21,400 | 193億1886万 | -5.11% | 15.28 | 0.71 |
| 09/11 | 1,494 | 1,495 | 1,449 | 1,463 | -2.14% | 41,600 | 190億705万 | -6.58% | 15.03 | 0.7 |
| 09/10 | 1,510 | 1,520 | 1,494 | 1,495 | -1.39% | 32,300 | 194億2279万 | -4.47% | 15.36 | 0.72 |
| 09/09 | 1,502 | 1,520 | 1,493 | 1,516 | -1.69% | 38,900 | 196億9562万 | -2.7% | 15.57 | 0.73 |
| 09/06 | 1,561 | 1,561 | 1,530 | 1,542 | 0% | 22,600 | 200億3341万 | -1.09% | 15.84 | 0.74 |
| 09/05 | 1,567 | 1,598 | 1,530 | 1,542 | -1.78% | 40,800 | 200億3341万 | -1.34% | 15.84 | 0.74 |
| 09/04 | 1,600 | 1,606 | 1,566 | 1,570 | -2.97% | 49,600 | 203億9718万 | 0% | 16.13 | 0.75 |
| 09/03 | 1,617 | 1,633 | 1,616 | 1,618 | -0.49% | 24,100 | 210億2079万 | +2.73% | 16.62 | 0.77 |
| 09/02 | 1,631 | 1,635 | 1,605 | 1,626 | -0.55% | 40,600 | 211億2472万 | +3.04% | 16.7 | 0.78 |
| 08/30 | 1,610 | 1,639 | 1,608 | 1,635 | +2.12% | 38,100 | 212億4165万 | +3.48% | 16.8 | 0.78 |
| 08/29 | 1,601 | 1,612 | 1,595 | 1,601 | -0.44% | 21,500 | 207億9992万 | +1.2% | 16.45 | 0.77 |
| 08/28 | 1,611 | 1,611 | 1,591 | 1,608 | -0.19% | 23,500 | 208億9087万 | +1.39% | 16.52 | 0.77 |
| 08/27 | 1,603 | 1,616 | 1,596 | 1,611 | +1.26% | 29,400 | 209億2984万 | +1.26% | 16.55 | 0.77 |
| 08/26 | 1,620 | 1,620 | 1,589 | 1,591 | -1.12% | 27,200 | 206億7001万 | -0.25% | 16.34 | 0.76 |
| 08/23 | 1,610 | 1,619 | 1,606 | 1,609 | +0.37% | 27,000 | 209億386万 | +0.44% | 16.53 | 0.77 |
| 08/22 | 1,595 | 1,603 | 1,591 | 1,603 | +0.5% | 19,200 | 208億2591万 | -0.37% | 16.47 | 0.77 |
| 08/21 | 1,597 | 1,608 | 1,593 | 1,595 | -0.44% | 14,100 | 207億2197万 | -1.42% | 16.39 | 0.76 |
| 08/20 | 1,607 | 1,615 | 1,598 | 1,602 | +0.69% | 28,600 | 208億1292万 | -1.48% | 16.46 | 0.77 |
| 08/19 | 1,614 | 1,614 | 1,587 | 1,591 | -1% | 37,100 | 206億7001万 | -2.63% | 16.34 | 0.76 |
| 08/16 | 1,610 | 1,620 | 1,596 | 1,607 | +1.84% | 58,300 | 208億7788万 | -2.13% | 16.51 | 0.77 |
| 08/15 | 1,568 | 1,582 | 1,551 | 1,578 | +0.96% | 59,700 | 205億111万 | -4.31% | 16.21 | 0.76 |
| 08/14 | 1,525 | 1,576 | 1,506 | 1,563 | +2.49% | 70,100 | 203億623万 | -5.62% | 16.06 | 0.75 |
| 08/13 | 1,495 | 1,529 | 1,492 | 1,525 | -0.65% | 48,100 | 198億1254万 | -8.41% | 15.67 | 0.73 |
| 08/09 | 1,480 | 1,539 | 1,436 | 1,535 | +5.86% | 158,700 | 199億4246万 | -8.36% | 15.77 | 0.74 |
| 08/08 | 1,449 | 1,479 | 1,432 | 1,450 | -1.56% | 45,300 | 188億3816万 | -14% | 14.9 | 0.69 |
| 08/07 | 1,403 | 1,499 | 1,341 | 1,473 | +2.79% | 83,300 | 191億3697万 | -13.4% | 15.13 | 0.71 |
| 08/06 | 1,350 | 1,479 | 1,350 | 1,433 | +7.91% | 132,200 | 186億1730万 | -16.39% | 14.72 | 0.69 |
| 08/05 | 1,430 | 1,450 | 1,301 | 1,328 | -13.77% | 147,000 | 172億5315万 | -23.15% | 13.64 | 0.64 |
| 08/02 | 1,591 | 1,591 | 1,536 | 1,540 | -6.21% | 75,600 | 200億742万 | -11.85% | 15.82 | 0.74 |
| 08/01 | 1,720 | 1,720 | 1,642 | 1,642 | -4.76% | 77,100 | 213億3259万 | -6.6% | 16.87 | 0.79 |
| 07/31 | 1,688 | 1,724 | 1,679 | 1,724 | +2.44% | 32,400 | 223億9792万 | -2.21% | 17.71 | 0.83 |
| 07/30 | 1,704 | 1,704 | 1,681 | 1,683 | -1.41% | 37,900 | 218億6525万 | -4.65% | 17.29 | 0.81 |
| 07/29 | 1,700 | 1,707 | 1,685 | 1,707 | +1.91% | 38,900 | 221億7706万 | -3.45% | 17.54 | 0.82 |
| 07/26 | 1,677 | 1,691 | 1,675 | 1,675 | -0.12% | 28,500 | 217億6132万 | -5.37% | 17.21 | 0.8 |
| 07/25 | 1,695 | 1,696 | 1,676 | 1,677 | -1.53% | 55,300 | 217億8730万 | -5.41% | 17.23 | 0.8 |
| 07/24 | 1,728 | 1,729 | 1,703 | 1,703 | -1.45% | 29,900 | 221億2509万 | -4.11% | 17.49 | 0.82 |
| 07/23 | 1,740 | 1,746 | 1,727 | 1,728 | +0.41% | 19,600 | 224億4989万 | -2.76% | 17.75 | 0.83 |
| 07/22 | 1,775 | 1,775 | 1,720 | 1,721 | -2.38% | 40,000 | 223億5894万 | -3.1% | 17.68 | 0.82 |
| 07/19 | 1,793 | 1,793 | 1,761 | 1,763 | -1.34% | 31,200 | 229億460万 | -0.79% | 18.11 | 0.84 |
| 07/18 | 1,815 | 1,815 | 1,787 | 1,787 | -1.33% | 33,000 | 232億1641万 | +0.73% | 18.36 | 0.86 |
| 07/17 | 1,816 | 1,822 | 1,808 | 1,811 | +0.17% | 27,400 | 235億2821万 | +2.2% | 18.6 | 0.87 |
| 07/16 | 1,822 | 1,825 | 1,803 | 1,808 | +0.17% | 38,600 | 234億8923万 | +2.26% | 18.57 | 0.87 |
| 07/12 | 1,783 | 1,809 | 1,783 | 1,805 | +1.23% | 53,400 | 234億5026万 | +2.32% | 18.54 | 0.86 |
| 07/11 | 1,781 | 1,795 | 1,776 | 1,783 | +0.45% | 34,900 | 231億6444万 | +1.36% | 18.32 | 0.85 |
| 07/10 | 1,790 | 1,790 | 1,764 | 1,775 | +0.11% | 28,800 | 230億6050万 | +1.08% | 18.23 | 0.85 |
| 07/09 | 1,768 | 1,783 | 1,763 | 1,773 | +0.45% | 30,000 | 230億3452万 | +1.14% | 18.21 | 0.85 |
| 07/08 | 1,790 | 1,790 | 1,763 | 1,765 | -1.67% | 30,700 | 229億3059万 | +0.8% | 18.13 | 0.85 |
| 07/05 | 1,815 | 1,817 | 1,795 | 1,795 | -0.94% | 27,200 | 233億2034万 | +2.63% | 18.44 | 0.86 |
| 07/04 | 1,810 | 1,825 | 1,807 | 1,812 | +0.22% | 43,800 | 235億4120万 | +3.84% | 18.61 | 0.87 |
| 07/03 | 1,795 | 1,822 | 1,785 | 1,808 | +0.39% | 68,400 | 234億8923万 | +3.91% | 18.57 | 0.87 |
| 07/02 | 1,796 | 1,801 | 1,790 | 1,801 | +0.28% | 32,600 | 233億9829万 | +3.74% | 18.5 | 0.86 |
| 07/01 | 1,807 | 1,810 | 1,792 | 1,796 | -0.22% | 28,100 | 233億3333万 | +3.7% | 18.45 | 0.86 |
| 06/28 | 1,804 | 1,810 | 1,792 | 1,800 | -0.22% | 27,000 | 233億8530万 | +4.11% | 18.49 | 0.86 |
| 06/27 | 1,789 | 1,808 | 1,789 | 1,804 | +1.23% | 45,200 | 234億3727万 | +4.52% | 18.53 | 0.86 |
| 06/26 | 1,775 | 1,784 | 1,765 | 1,782 | +0.56% | 28,400 | 231億5145万 | +3.42% | 18.31 | 0.85 |
| 06/25 | 1,779 | 1,786 | 1,764 | 1,772 | +0.91% | 48,300 | 230億2153万 | +2.96% | 18.2 | 0.85 |
| 06/24 | 1,751 | 1,763 | 1,745 | 1,756 | -0.06% | 31,200 | 228億1366万 | +2.09% | 18.04 | 0.84 |
| 06/21 | 1,749 | 1,760 | 1,748 | 1,757 | +0.92% | 31,400 | 228億2665万 | +2.09% | 18.05 | 0.84 |
| 06/20 | 1,747 | 1,748 | 1,735 | 1,741 | -0.34% | 39,400 | 226億1878万 | +1.1% | 17.88 | 0.83 |
| 06/19 | 1,741 | 1,747 | 1,733 | 1,747 | +0.92% | 30,500 | 226億9673万 | +1.28% | 17.95 | 0.84 |
| 06/18 | 1,725 | 1,732 | 1,720 | 1,731 | +1.17% | 21,200 | 224億8886万 | +0.23% | 17.78 | 0.83 |
| 06/17 | 1,728 | 1,728 | 1,699 | 1,711 | -1.89% | 37,800 | 222億2903万 | -1.16% | 17.58 | 0.82 |
| 06/14 | 1,703 | 1,744 | 1,693 | 1,744 | +3.01% | 55,300 | 226億5776万 | +0.52% | 17.92 | 0.84 |
| 06/13 | 1,720 | 1,720 | 1,693 | 1,693 | -1.57% | 32,800 | 219億9517万 | -2.48% | 17.39 | 0.81 |
| 06/12 | 1,717 | 1,720 | 1,711 | 1,720 | +0.41% | 13,100 | 223億4595万 | -1.38% | 17.67 | 0.82 |
| 06/11 | 1,714 | 1,725 | 1,710 | 1,713 | +0.06% | 41,000 | 222億5501万 | -2.28% | 17.6 | 0.82 |
| 06/10 | 1,694 | 1,712 | 1,694 | 1,712 | +1.06% | 25,000 | 222億4202万 | -2.89% | 17.59 | 0.82 |
| 06/07 | 1,699 | 1,701 | 1,688 | 1,694 | +0.06% | 19,000 | 220億817万 | -4.4% | 17.4 | 0.81 |
| 06/06 | 1,710 | 1,710 | 1,681 | 1,693 | -0.35% | 36,700 | 219億9517万 | -4.99% | 17.39 | 0.81 |
| 06/05 | 1,720 | 1,720 | 1,695 | 1,699 | -1.05% | 34,400 | 220億7312万 | -5.19% | 17.45 | 0.81 |
| 06/04 | 1,723 | 1,730 | 1,711 | 1,717 | -0.35% | 26,700 | 223億698万 | -4.72% | 17.64 | 0.82 |
| 06/03 | 1,713 | 1,730 | 1,708 | 1,723 | +1.06% | 44,500 | 223億8493万 | -4.86% | 17.7 | 0.83 |
| 05/31 | 1,683 | 1,706 | 1,683 | 1,705 | +1.31% | 43,400 | 221億5108万 | -6.37% | 17.52 | 0.82 |
| 05/30 | 1,680 | 1,687 | 1,670 | 1,683 | -0.77% | 59,800 | 218億6525万 | -8.03% | 17.29 | 0.81 |
| 05/29 | 1,718 | 1,721 | 1,694 | 1,696 | -0.93% | 53,600 | 220億3415万 | -7.83% | 17.42 | 0.81 |
| 05/28 | 1,722 | 1,726 | 1,708 | 1,712 | -0.58% | 26,700 | 222億4202万 | -7.36% | 17.59 | 0.82 |
| 05/27 | 1,728 | 1,729 | 1,704 | 1,722 | -0.4% | 29,900 | 223億7194万 | -7.22% | 17.69 | 0.82 |
| 05/24 | 1,702 | 1,735 | 1,701 | 1,729 | +0.35% | 33,800 | 224億6288万 | -7.24% | 17.76 | 0.83 |
| 05/23 | 1,725 | 1,728 | 1,715 | 1,723 | -0.17% | 42,800 | 223億8493万 | -7.91% | 17.7 | 0.83 |
| 05/22 | 1,760 | 1,760 | 1,726 | 1,726 | -2.21% | 83,800 | 224億2390万 | -8.24% | 17.73 | 0.83 |
| 05/21 | 1,769 | 1,781 | 1,761 | 1,765 | -0.17% | 39,800 | 229億3059万 | -6.66% | 18.13 | 0.85 |
| 05/20 | 1,798 | 1,800 | 1,763 | 1,768 | -1.28% | 82,200 | 229億6956万 | -6.95% | 18.16 | 0.85 |
| 05/17 | 1,792 | 1,803 | 1,783 | 1,791 | -0.28% | 27,800 | 232億6837万 | -6.18% | 18.4 | 0.86 |
| 05/16 | 1,806 | 1,809 | 1,783 | 1,796 | -0.88% | 46,200 | 233億3333万 | -6.31% | 18.45 | 0.86 |
| 05/15 | 1,831 | 1,831 | 1,802 | 1,812 | -0.49% | 35,100 | 235億4120万 | -5.82% | 18.61 | 0.87 |
| 05/14 | 1,818 | 1,821 | 1,804 | 1,821 | +0.22% | 41,600 | 236億5813万 | -5.65% | 18.71 | 0.87 |
| 05/13 | 1,780 | 1,818 | 1,771 | 1,817 | +2.14% | 91,600 | 236億616万 | -6.15% | 18.67 | 0.87 |
| 05/10 | 1,895 | 1,919 | 1,763 | 1,779 | -5.97% | 387,100 | 231億1247万 | -8.39% | 18.28 | 0.85 |
| 05/09 | 1,921 | 1,921 | 1,891 | 1,892 | -1.82% | 71,900 | 245億8055万 | -2.97% | 19.44 | 0.91 |
| 05/08 | 1,958 | 1,961 | 1,927 | 1,927 | -1.73% | 33,700 | 250億3526万 | -1.48% | 19.8 | 0.92 |
| 05/07 | 1,950 | 1,962 | 1,939 | 1,961 | +0.77% | 36,800 | 254億7699万 | 0% | 20.14 | 0.94 |
| 05/02 | 1,945 | 1,957 | 1,941 | 1,946 | +0.1% | 23,800 | 252億8211万 | -1.02% | 19.99 | 0.93 |
| 05/01 | 1,956 | 1,956 | 1,931 | 1,944 | -0.36% | 36,900 | 252億5612万 | -1.67% | 19.97 | 0.93 |
| 04/30 | 1,946 | 1,963 | 1,937 | 1,951 | +0.52% | 40,200 | 253億4707万 | -1.91% | 20.04 | 0.93 |
| 04/26 | 1,945 | 1,947 | 1,928 | 1,941 | -0.21% | 34,200 | 252億1715万 | -2.9% | 19.94 | 0.93 |
| 04/25 | 1,961 | 1,972 | 1,945 | 1,945 | -0.82% | 24,100 | 252億6912万 | -3.23% | 19.98 | 0.93 |
| 04/24 | 1,946 | 1,965 | 1,940 | 1,961 | +1.13% | 25,500 | 254億7699万 | -3.02% | 20.14 | 0.94 |
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 | 1,105 442 5/8 | 533 213 3/17 | 326,800 817,000 1/8 | - | - | +11.38% 12/17 | -27.58% 1/22 |
| 2009年 3月期 | 625 250 6/13 250 5/9 他2件 | 275 110 10/10 | 48,400 121,000 10/14 | - | - | +19.34% 1/6 | -33.06% 10/8 |
| 2010年 3月期 | 423 169 6/15 | 253 101 11/26 | 237,600 594,000 6/10 | - | - | +22.76% 3/24 | -14.66% 11/27 |
| 2011年 3月期 | 445 178 2/7 | 238 95 3/15 | 98,800 247,000 2/8 | 49億6612万 | 26億5046万 | +12.65% 12/14 | -32.51% 3/15 |
| 2012年 3月期 | 688 275 7/26 275 7/20 | 348 139 4/20 139 4/19 他3件 | 2,209,600 5,524,000 6/15 | 76億7238万 | 38億7804万 | +36.71% 6/15 | -15.58% 9/26 |
| 2013年 3月期 | 750 300 3/27 | 290 116 11/9 116 10/30 他2件 | 15,779,600 39,449,000 3/14 | 83億6987万 | 32億3635万 | +47% 3/25 | -21.54% 5/16 |
| 2014年 3月期 | 693 277 5/21 | 445 178 8/30 | 1,150,000 2,875,000 3/17 | 77億2818万 | 49億6612万 | +12.71% 9/19 | -17.08% 6/7 |
| 2015年 3月期 | 708 283 9/29 | 460 184 4/11 | 623,200 1,558,000 10/14 | 78億9558万 | 51億3352万 | +15.4% 9/16 | -8.44% 10/17 |
| 2016年 3月期 | 980 392 5/25 | 460 184 2/12 | 5,904,400 14,761,000 5/19 | 109億3664万 | 59億7624万 | +48.77% 5/20 | -20.63% 9/4 |
| 2017年 3月期 | 635 254 3/13 | 430 172 6/24 | 293,200 733,000 5/13 | 82億4981万 | 55億8648万 | +13.64% 4/12 | -9.87% 6/24 |
| 2018年 3月期 | 1,398 559 1/9 | 560 224 4/6 | 2,288,000 5,720,000 4/12 | 181億5609万 | 72億7542万 | +18.72% 11/27 | -15.54% 2/13 |
| 2019年 3月期 | 1,335 534 5/7 534 4/13 | 633 1,265 12/26 | 133,200 333,000 5/14 | 173億4410万 | 82億1733万 | +13.99% 9/26 | -22.13% 12/25 |
| 2020年 3月期 | 1,157 2,313 12/13 | 562 1,123 3/17 | 138,800 69,400 11/11 | 150億2505万 | 72億9491万 | +15.52% 11/6 | -31.38% 3/13 |
| 2021年 3月期 | 823 1,646 6/8 | 577 1,153 4/22 | 190,200 95,100 3/29 | 106億9228万 | 74億8979万 | +12.23% 6/8 | -17.45% 7/1 |
| 2022年 3月期 | 1,420 2,840 9/16 | 675 1,350 4/28 | 2,506,200 1,253,100 5/12 | 184億4840万 | 87億6948万 | +41.46% 5/21 | -12.6% 2/24 |
| 2023年 3月期 | 1,584 2/28 | 1,021 2,042 4/26 | 611,800 305,900 5/11 | 205億7906万 | 132億6466万 | +17.1% 5/11 | -7.13% 9/30 |
| 2024年 3月期 | 2,262 3/27 3/8 | 1,425 4/6 | 198,100 3/28 | 293億8753万 | 185億1336万 | +8.35% 1/22 | -9.6% 10/4 |
| 最新 | 1,479 2024/9/18 | 22,900 | 192億1492万 | -5.37% 1,563 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 79%（1.79倍）
- 1989/12/29 vs 1988/12/28
- 6%（1.06倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- 36%（1.36倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- 14%（1.14倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/29 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/29
- 221%（3.21倍）
- 2000/12/29 vs 1999/12/30
- -49%（0.51倍）
- 2001/12/28 vs 2000/12/29
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 39%（1.39倍）
- 2012/12/28 vs 2011/12/30
- -29%（0.71倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 92%（1.92倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/09/18 vs 2023/12/29
- -25%（0.75倍）
- 過去安値
238円（2011/03/15） - 523%（6.23倍）
1,479円（9/18）