株価チャート
株価
9/18
- 前日 (9/17)
- 1,291
- 始値
- 1,304
- 高値
- 1,304
- 安値
- 1,301
- 終値 +0.85%
- 1,302
- 出来高 +33.33%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.39%
1,297 - 株価（25日）
移動平均値 - +0.46%
1,296 - 出来高（5日）
移動平均値 - +17.65%
340
2024/04/17～2024/09/18
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 | 1,304 | 1,304 | 1,301 | 1,302 | +0.85% | 400 | 24億2302万 | +0.46% | 8.4 | 0.36 |
| 09/17 | 1,301 | 1,301 | 1,291 | 1,291 | -0.77% | 300 | 24億255万 | -0.62% | 8.33 | 0.36 |
| 09/13 | 1,301 | 1,301 | 1,301 | 1,301 | +0.08% | 100 | 24億2116万 | +0.23% | 8.39 | 0.36 |
| 09/12 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 500 | 24億1930万 | +0.46% | 8.38 | 0.36 |
| 09/11 | 1,293 | 1,293 | 1,290 | 1,290 | -0.85% | 400 | 24億69万 | -0.08% | 8.32 | 0.36 |
| 09/10 | 1,294 | 1,301 | 1,294 | 1,301 | +1.56% | 400 | 24億2116万 | +1.01% | 8.39 | 0.36 |
| 09/09 | 1,305 | 1,305 | 1,281 | 1,281 | -2.21% | 500 | 23億8394万 | -0.7% | 8.26 | 0.35 |
| 09/06 | 1,316 | 1,316 | 1,290 | 1,310 | +0.08% | 1,100 | 24億3791万 | +1.08% | 8.45 | 0.36 |
| 09/05 | 1,286 | 1,316 | 1,286 | 1,309 | +0.08% | 500 | 24億3604万 | +0.54% | 8.44 | 0.36 |
| 09/04 | 1,299 | 1,313 | 1,280 | 1,308 | 0% | 3,300 | 24億3418万 | +0.08% | 8.44 | 0.36 |
| 09/03 | 1,308 | 1,308 | 1,308 | 1,308 | +0.23% | 300 | 24億3418万 | -0.3% | 8.44 | 0.36 |
| 09/02 | 1,297 | 1,305 | 1,297 | 1,305 | +0.85% | 300 | 24億2860万 | -1.06% | 8.42 | 0.36 |
| 08/30 | 1,300 | 1,300 | 1,292 | 1,294 | -0.77% | 400 | 24億813万 | -2.27% | 8.35 | 0.36 |
| 08/28 | 1,300 | 1,304 | 1,295 | 1,304 | -0.08% | 400 | 24億2674万 | -2.03% | 8.41 | 0.36 |
| 08/27 | 1,302 | 1,305 | 1,302 | 1,305 | +0.23% | 300 | 24億2860万 | -2.39% | 8.42 | 0.36 |
| 08/26 | 1,302 | 1,302 | 1,302 | 1,302 | +0.08% | 200 | 24億2302万 | -2.98% | 8.4 | 0.36 |
| 08/23 | 1,301 | 1,301 | 1,301 | 1,301 | +0.85% | 200 | 24億2116万 | -3.56% | 8.39 | 0.36 |
| 08/22 | 1,300 | 1,327 | 1,290 | 1,290 | +0.7% | 600 | 24億69万 | -4.8% | 8.32 | 0.36 |
| 08/21 | 1,300 | 1,300 | 1,281 | 1,281 | -2.81% | 400 | 23億8394万 | -5.88% | 8.26 | 0.35 |
| 08/20 | 1,309 | 1,319 | 1,309 | 1,318 | +2.49% | 500 | 24億5279万 | -3.65% | 8.5 | 0.36 |
| 08/19 | 1,279 | 1,325 | 1,279 | 1,286 | -0.54% | 1,200 | 23億9324万 | -6.47% | 8.29 | 0.35 |
| 08/16 | 1,301 | 1,301 | 1,293 | 1,293 | -0.54% | 600 | 24億627万 | -6.37% | 8.34 | 0.36 |
| 08/15 | 1,270 | 1,328 | 1,256 | 1,300 | +1.72% | 2,100 | 24億1930万 | -6.41% | 8.38 | 0.36 |
| 08/14 | 1,268 | 1,284 | 1,253 | 1,278 | +2.24% | 1,600 | 23億7835万 | -8.45% | 8.24 | 0.35 |
| 08/13 | 1,252 | 1,303 | 1,250 | 1,250 | -9.42% | 5,700 | 23億2625万 | -10.91% | 8.06 | 0.34 |
| 08/09 | 1,250 | 1,380 | 1,250 | 1,380 | +10.4% | 3,700 | 25億6818万 | -2.27% | 8.9 | 0.38 |
| 08/08 | 1,210 | 1,250 | 1,210 | 1,250 | +3.48% | 900 | 23億2625万 | -11.54% | 8.06 | 0.34 |
| 08/07 | 1,165 | 1,332 | 1,165 | 1,208 | -1.39% | 4,500 | 22億4808万 | -14.93% | 7.79 | 0.33 |
| 08/06 | 1,203 | 1,264 | 1,111 | 1,225 | +1.66% | 7,100 | 22億7972万 | -14.28% | 7.9 | 0.34 |
| 08/05 | 1,312 | 1,312 | 1,203 | 1,205 | -11.85% | 3,300 | 22億4250万 | -16.14% | 7.77 | 0.33 |
| 08/02 | 1,420 | 1,420 | 1,367 | 1,367 | -4.34% | 3,700 | 25億4398万 | -5.53% | 8.82 | 0.38 |
| 08/01 | 1,439 | 1,439 | 1,429 | 1,429 | -1.31% | 800 | 26億5936万 | -1.45% | 9.22 | 0.39 |
| 07/29 | 1,449 | 1,449 | 1,446 | 1,448 | +0.42% | 800 | 26億9472万 | -0.14% | 9.34 | 0.4 |
| 07/26 | 1,441 | 1,442 | 1,441 | 1,442 | +0.07% | 200 | 26億8356万 | -0.48% | 9.3 | 0.4 |
| 07/25 | 1,461 | 1,461 | 1,437 | 1,441 | -1.64% | 700 | 26億8170万 | -0.48% | 9.29 | 0.4 |
| 07/24 | 1,445 | 1,465 | 1,445 | 1,465 | +2.52% | 200 | 27億2636万 | +1.17% | 9.45 | 0.4 |
| 07/23 | 1,469 | 1,470 | 1,429 | 1,429 | -2.59% | 1,700 | 26億5936万 | -1.24% | 9.22 | 0.39 |
| 07/22 | 1,467 | 1,467 | 1,467 | 1,467 | -0.07% | 100 | 27億3008万 | +1.38% | 9.46 | 0.4 |
| 07/18 | 1,439 | 1,468 | 1,439 | 1,468 | +2.23% | 300 | 27億3194万 | +1.45% | 9.47 | 0.4 |
| 07/17 | 1,467 | 1,467 | 1,436 | 1,436 | -1.78% | 400 | 26億7239万 | -0.69% | 9.26 | 0.4 |
| 07/16 | 1,459 | 1,464 | 1,459 | 1,462 | +0.27% | 300 | 27億2078万 | +1.04% | 9.43 | 0.4 |
| 07/12 | 1,457 | 1,458 | 1,457 | 1,458 | +1.25% | 600 | 27億1333万 | +0.76% | 9.4 | 0.4 |
| 07/10 | 1,460 | 1,460 | 1,421 | 1,440 | -1.57% | 3,200 | 26億7984万 | -0.41% | 9.29 | 0.4 |
| 07/09 | 1,468 | 1,493 | 1,453 | 1,463 | -1.15% | 1,600 | 27億2264万 | +1.11% | 9.44 | 0.4 |
| 07/08 | 1,460 | 1,480 | 1,433 | 1,480 | +2.28% | 2,900 | 27億5428万 | +2.35% | 9.54 | 0.41 |
| 07/05 | 1,484 | 1,484 | 1,445 | 1,447 | -2.23% | 1,100 | 26億9286万 | +0.14% | 9.33 | 0.4 |
| 07/04 | 1,477 | 1,480 | 1,477 | 1,480 | +0.48% | 1,300 | 27億5428万 | +2.42% | 9.54 | 0.41 |
| 07/03 | 1,466 | 1,473 | 1,452 | 1,473 | +1.31% | 700 | 27億4125万 | +2.08% | 9.5 | 0.41 |
| 07/02 | 1,473 | 1,473 | 1,450 | 1,454 | -1.36% | 1,200 | 27億589万 | +0.83% | 9.38 | 0.4 |
| 07/01 | 1,412 | 1,474 | 1,412 | 1,474 | +4.39% | 3,100 | 27億4311万 | +2.22% | 9.51 | 0.41 |
| 06/28 | 1,411 | 1,415 | 1,409 | 1,412 | -0.42% | 1,700 | 26億2773万 | -2.01% | 9.11 | 0.39 |
| 06/27 | 1,429 | 1,430 | 1,414 | 1,418 | -0.84% | 1,400 | 26億3889万 | -1.73% | 9.15 | 0.39 |
| 06/26 | 1,427 | 1,449 | 1,427 | 1,430 | -0.07% | 1,200 | 26億6123万 | -0.97% | 9.22 | 0.39 |
| 06/25 | 1,458 | 1,458 | 1,429 | 1,431 | -1.85% | 1,700 | 26億6309万 | -0.97% | 9.23 | 0.39 |
| 06/24 | 1,449 | 1,460 | 1,449 | 1,458 | +0.55% | 600 | 27億1333万 | +0.76% | 9.4 | 0.4 |
| 06/21 | 1,417 | 1,495 | 1,417 | 1,450 | +2.04% | 2,200 | 26億9845万 | +0.14% | 9.35 | 0.4 |
| 06/20 | 1,423 | 1,423 | 1,421 | 1,421 | -0.21% | 200 | 26億4448万 | -2.07% | 9.16 | 0.39 |
| 06/19 | 1,425 | 1,425 | 1,417 | 1,424 | -0.21% | 1,900 | 26億5006万 | -2.13% | 9.18 | 0.39 |
| 06/18 | 1,430 | 1,430 | 1,426 | 1,427 | -0.21% | 600 | 26億5564万 | -2.19% | 9.2 | 0.39 |
| 06/17 | 1,468 | 1,468 | 1,430 | 1,430 | -0.63% | 1,200 | 26億6123万 | -2.32% | 9.22 | 0.39 |
| 06/14 | 1,439 | 1,459 | 1,439 | 1,439 | 0% | 600 | 26億7797万 | -2.11% | 9.28 | 0.4 |
| 06/13 | 1,433 | 1,445 | 1,431 | 1,439 | -1.64% | 2,300 | 26億7797万 | -2.37% | 9.28 | 0.4 |
| 06/12 | 1,451 | 1,463 | 1,451 | 1,463 | +1.25% | 300 | 27億2264万 | -1.08% | 9.44 | 0.4 |
| 06/11 | 1,470 | 1,470 | 1,443 | 1,445 | -0.55% | 700 | 26億8914万 | -2.43% | 9.32 | 0.4 |
| 06/10 | 1,450 | 1,453 | 1,450 | 1,453 | -0.48% | 300 | 27億403万 | -2.09% | 9.37 | 0.4 |
| 06/07 | 1,460 | 1,460 | 1,445 | 1,460 | +0.69% | 500 | 27億1706万 | -1.68% | 9.42 | 0.4 |
| 06/06 | 1,445 | 1,450 | 1,444 | 1,450 | -0.14% | 400 | 26億9845万 | -2.49% | 9.35 | 0.4 |
| 06/05 | 1,442 | 1,475 | 1,442 | 1,452 | +0.28% | 1,600 | 27億217万 | -2.48% | 9.36 | 0.4 |
| 06/04 | 1,445 | 1,450 | 1,445 | 1,448 | -0.07% | 600 | 26億9472万 | -2.88% | 9.34 | 0.4 |
| 06/03 | 1,449 | 1,449 | 1,449 | 1,449 | 0% | 100 | 26億9658万 | -2.88% | 9.34 | 0.4 |
| 05/31 | 1,422 | 1,449 | 1,422 | 1,449 | +1.54% | 1,000 | 26億9658万 | -2.95% | 9.34 | 0.4 |
| 05/30 | 1,443 | 1,443 | 1,421 | 1,427 | -1.18% | 700 | 26億5564万 | -4.48% | 9.2 | 0.39 |
| 05/29 | 1,454 | 1,454 | 1,421 | 1,444 | -0.48% | 900 | 26億8728万 | -3.48% | 9.31 | 0.4 |
| 05/28 | 1,455 | 1,455 | 1,451 | 1,451 | -0.21% | 600 | 27億31万 | -3.07% | 9.36 | 0.4 |
| 05/27 | 1,451 | 1,470 | 1,421 | 1,454 | 0% | 4,800 | 27億589万 | -2.94% | 9.38 | 0.4 |
| 05/24 | 1,454 | 1,454 | 1,454 | 1,454 | +0.07% | 300 | 27億589万 | -3.07% | 9.38 | 0.4 |
| 05/23 | 1,479 | 1,479 | 1,453 | 1,453 | -0.14% | 600 | 27億403万 | -3.13% | 9.37 | 0.4 |
| 05/22 | 1,470 | 1,470 | 1,455 | 1,455 | -1.56% | 700 | 27億775万 | -3.13% | 9.38 | 0.4 |
| 05/21 | 1,485 | 1,499 | 1,478 | 1,478 | -0.47% | 1,000 | 27億5055万 | -1.86% | 9.53 | 0.41 |
| 05/20 | 1,501 | 1,501 | 1,471 | 1,485 | -2.17% | 4,200 | 27億6358万 | -1.59% | 9.58 | 0.41 |
| 05/17 | 1,533 | 1,533 | 1,501 | 1,518 | -0.26% | 1,300 | 28億2499万 | +0.46% | 9.79 | 0.42 |
| 05/16 | 1,538 | 1,538 | 1,502 | 1,522 | -1.04% | 1,800 | 28億3244万 | +0.79% | 9.82 | 0.42 |
| 05/15 | 1,551 | 1,551 | 1,538 | 1,538 | -0.84% | 800 | 28億6221万 | +1.99% | 9.92 | 0.42 |
| 05/14 | 1,617 | 1,617 | 1,551 | 1,551 | -1.27% | 2,900 | 28億8641万 | +3.13% | 10 | 0.43 |
| 05/13 | 1,535 | 1,629 | 1,530 | 1,571 | +2.08% | 11,100 | 29億2363万 | +4.87% | 10.13 | 0.43 |
| 05/10 | 1,555 | 1,620 | 1,535 | 1,539 | -1.03% | 9,700 | 28億6407万 | +2.87% | 9.93 | 0.42 |
| 05/09 | 1,548 | 1,560 | 1,545 | 1,555 | +1.63% | 900 | 28億9385万 | +3.81% | 10.03 | 0.43 |
| 05/08 | 1,531 | 1,562 | 1,530 | 1,530 | +0.72% | 2,300 | 28億4733万 | +2% | 9.87 | 0.42 |
| 05/07 | 1,506 | 1,561 | 1,506 | 1,519 | +2.29% | 3,100 | 28億2685万 | +1.13% | 9.8 | 0.42 |
| 05/02 | 1,482 | 1,485 | 1,482 | 1,485 | -0.34% | 600 | 27億6358万 | -1.33% | 9.58 | 0.41 |
| 05/01 | 1,506 | 1,507 | 1,490 | 1,490 | -1.06% | 1,500 | 27億7289万 | -1.84% | 9.61 | 0.41 |
| 04/30 | 1,500 | 1,509 | 1,495 | 1,506 | +0.4% | 1,600 | 28億266万 | -1.5% | 9.71 | 0.41 |
| 04/26 | 1,498 | 1,500 | 1,498 | 1,500 | +1.01% | 500 | 27億9150万 | -2.53% | 9.67 | 0.41 |
| 04/25 | 1,482 | 1,491 | 1,482 | 1,485 | +0.47% | 1,000 | 27億6358万 | -4.07% | 9.58 | 0.41 |
| 04/24 | 1,470 | 1,479 | 1,470 | 1,478 | +0.27% | 1,300 | 27億5055万 | -5.07% | 9.53 | 0.41 |
| 04/23 | 1,470 | 1,478 | 1,470 | 1,474 | +0.27% | 900 | 27億4311万 | -5.69% | 9.51 | 0.41 |
| 04/22 | 1,477 | 1,478 | 1,461 | 1,470 | -0.07% | 1,400 | 27億3567万 | -6.37% | 9.48 | 0.4 |
| 04/19 | 1,463 | 1,479 | 1,460 | 1,471 | -0.34% | 1,200 | 27億3753万 | -6.6% | 9.49 | 0.41 |
| 04/18 | 1,480 | 1,480 | 1,460 | 1,476 | -0.61% | 1,400 | 27億4683万 | -6.64% | 9.52 | 0.41 |
| 04/17 | 1,495 | 1,500 | 1,481 | 1,485 | +0.61% | 1,600 | 27億6358万 | -6.37% | 9.58 | 0.41 |
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 | |
| 2007年 3月期 | 3,630 363 6/7 | 1,500 150 5/18 150 4/28 | 807,200 8,072,000 8/23 | - | - | +89.12% 6/6 | -23.86% 7/18 |
| 2008年 3月期 | 2,200 220 8/8 | 1,210 121 1/17 | 125,600 1,256,000 6/4 | - | - | +10.05% 5/15 | -13.96% 1/23 |
| 2009年 3月期 | 1,630 163 5/21 | 850 85 10/7 | 17,500 175,000 11/14 | - | - | +26.18% 11/14 | -24.35% 10/7 |
| 2010年 3月期 | 1,480 148 5/14 | 850 85 12/10 | 79,300 793,000 5/14 | - | - | +30.38% 5/14 | -15.45% 9/28 |
| 2011年 3月期 | 1,180 118 2/15 | 790 79 3/16 | 20,400 204,000 2/15 | 21億9598万 | 14億7019万 | +11.81% 5/11 | -16.11% 3/16 |
| 2012年 3月期 | 1,680 168 2/13 | 880 88 9/26 88 4/11 他2件 | 119,400 1,194,000 2/10 | 31億2648万 | 16億3768万 | +51.46% 2/10 | -6.58% 9/26 |
| 2013年 3月期 | 1,690 169 3/26 169 3/25 | 1,160 116 5/15 | 8,100 81,000 5/11 | 31億4509万 | 21億5876万 | +9.48% 3/26 | -14.35% 5/14 |
| 2014年 3月期 | 1,710 171 5/10 | 1,320 132 6/28 132 6/26 | 15,900 159,000 10/11 | 31億8231万 | 24億5652万 | +8.39% 5/10 | -10.97% 6/10 |
| 2015年 3月期 | 1,900 190 3/17 | 1,410 141 5/26 141 4/8 | 10,400 104,000 3/17 | 35億3590万 | 26億2401万 | +8.07% 1/5 | -8.17% 4/2 |
| 2016年 3月期 | 3,120 312 5/29 | 1,430 143 2/12 | 539,000 5,390,000 5/29 | 58億632万 | 26億6123万 | +29.44% 5/28 | -21.2% 8/25 |
| 2017年 3月期 | 2,380 238 2/24 | 1,480 148 4/19 148 4/18 他3件 | 22,900 229,000 5/13 | 44億2918万 | 27億5428万 | +9.77% 5/25 | -12.04% 4/6 |
| 2018年 3月期 | 2,850 285 6/14 | 1,920 192 4/13 | 96,000 960,000 11/7 | 53億385万 | 35億7312万 | +9.8% 1/4 | -11.32% 2/15 |
| 2019年 3月期 | 2,130 213 4/16 213 4/13 他2件 | 1,393 12/21 | 9,600 3/14 | 39億6393万 | 25億9237万 | +6.73% 3/4 | -14.83% 12/26 |
| 2020年 3月期 | 1,581 1/7 | 1,041 3/13 | 7,100 10/16 | 29億4224万 | 19億3730万 | +3.9% 3/27 | -15.1% 3/10 |
| 2021年 3月期 | 1,300 4/17 | 915 12/8 12/3 他2件 | 56,400 12/23 | 24億1930万 | 17億281万 | +32.45% 12/23 | -11.48% 7/30 |
| 2022年 3月期 | 1,096 4/1 | 807 1/27 | 13,900 11/11 | 20億3965万 | 15億182万 | +13.81% 11/11 | -9.4% 12/23 |
| 2023年 3月期 | 1,073 8/24 | 815 5/30 5/17 | 18,600 8/24 | 19億9685万 | 15億1671万 | +14.62% 5/11 | -4.05% 3/30 |
| 2024年 3月期 | 1,818 3/27 | 935 4/10 | 97,900 3/1 | 33億8329万 | 17億4003万 | +39.74% 3/1 | -11.99% 4/4 |
| 最新 | 1,302 2024/9/18 | 400 | 24億2302万 | +0.46% 1,296 | |||
年間値上がり率
- 1988/12/23 vs 1987/12/23
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/23
- 210%（3.1倍）
- 1990/12/27 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/20 vs 1990/12/27
- 6%（1.06倍）
- 1992/12/25 vs 1991/12/20
- -55%（0.45倍）
- 1993/12/24 vs 1992/12/25
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/24
- 37%（1.37倍）
- 1995/12/27 vs 1994/12/30
- -34%（0.66倍）
- 1996/12/25 vs 1995/12/27
- -8%（0.92倍）
- 1997/12/25 vs 1996/12/25
- -63%（0.37倍）
- 1998/12/29 vs 1997/12/25
- -38%（0.62倍）
- 1999/12/22 vs 1998/12/29
- 29%（1.29倍）
- 2000/12/25 vs 1999/12/22
- -50%（0.5倍）
- 2001/12/21 vs 2000/12/25
- -30%（0.7倍）
- 2002/12/25 vs 2001/12/21
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/25
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 98%（1.98倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -31%（0.69倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/09/18 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
380円（2002/02/21） - 243%（3.43倍）
1,302円（9/18）