株価チャート
株価
9/20
- 前日 (9/19)
- 1,441
- 始値
- 1,430
- 高値
- 1,441
- 安値
- 1,423
- 終値 ±0%
- 1,441
- 出来高 +57.14%
- 2,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,441 - 株価（25日）
移動平均値 - +2.2%
1,410 - 出来高（5日）
移動平均値 - -41.49%
3,760
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,430 | 1,441 | 1,423 | 1,441 | 0% | 2,200 | 241億7043万 | +2.2% | 55.24 | 1.75 |
| 09/19 | 1,441 | 1,441 | 1,430 | 1,441 | +0.21% | 1,400 | 241億7043万 | +2.42% | 55.24 | 1.75 |
| 09/18 | 1,430 | 1,438 | 1,430 | 1,438 | 0% | 1,900 | 241億2011万 | +2.35% | 55.13 | 1.75 |
| 09/17 | 1,441 | 1,441 | 1,420 | 1,438 | -0.69% | 3,800 | 241億2011万 | +2.57% | 55.13 | 1.75 |
| 09/13 | 1,415 | 1,448 | 1,415 | 1,448 | +0.35% | 9,500 | 242億8784万 | +3.58% | 55.51 | 1.76 |
| 09/12 | 1,413 | 1,448 | 1,410 | 1,443 | +1.91% | 16,100 | 242億398万 | +3.44% | 55.32 | 1.75 |
| 09/11 | 1,399 | 1,420 | 1,385 | 1,416 | +1.22% | 27,900 | 237億5110万 | +1.58% | 54.29 | 1.72 |
| 09/10 | 1,380 | 1,399 | 1,377 | 1,399 | +1.38% | 3,700 | 234億6595万 | +0.5% | 53.63 | 1.7 |
| 09/09 | 1,400 | 1,400 | 1,365 | 1,380 | -1.43% | 5,000 | 231億4725万 | -0.72% | 52.91 | 1.68 |
| 09/06 | 1,367 | 1,400 | 1,367 | 1,400 | +0.72% | 3,500 | 234億8272万 | +0.65% | 53.67 | 1.7 |
| 09/05 | 1,400 | 1,400 | 1,370 | 1,390 | -0.71% | 2,300 | 233億1499万 | 0% | 53.29 | 1.69 |
| 09/04 | 1,411 | 1,411 | 1,391 | 1,400 | -1.55% | 1,300 | 234億8272万 | +0.72% | 53.67 | 1.7 |
| 09/03 | 1,403 | 1,427 | 1,342 | 1,422 | +1.5% | 26,900 | 238億5174万 | +2.23% | 54.52 | 1.73 |
| 09/02 | 1,393 | 1,402 | 1,393 | 1,401 | 0% | 400 | 234億9949万 | +0.79% | 53.71 | 1.7 |
| 08/30 | 1,402 | 1,402 | 1,401 | 1,401 | -0.07% | 500 | 234億9949万 | +0.79% | 53.71 | 1.7 |
| 08/29 | 1,401 | 1,402 | 1,401 | 1,402 | 0% | 300 | 235億1627万 | +0.86% | 53.75 | 1.7 |
| 08/28 | 1,403 | 1,404 | 1,400 | 1,402 | -0.07% | 1,000 | 235億1627万 | +0.86% | 53.75 | 1.7 |
| 08/27 | 1,405 | 1,410 | 1,403 | 1,403 | 0% | 1,900 | 235億3304万 | +0.94% | 53.79 | 1.7 |
| 08/26 | 1,400 | 1,408 | 1,395 | 1,403 | +0.14% | 1,500 | 235億3304万 | +1.01% | 53.79 | 1.7 |
| 08/23 | 1,405 | 1,410 | 1,400 | 1,401 | -0.28% | 2,900 | 234億9949万 | +0.86% | 53.71 | 1.7 |
| 08/22 | 1,400 | 1,405 | 1,387 | 1,405 | +0.07% | 2,900 | 235億6659万 | +1.15% | 53.86 | 1.71 |
| 08/21 | 1,400 | 1,419 | 1,385 | 1,404 | +0.29% | 7,300 | 235億4981万 | +1.08% | 53.83 | 1.71 |
| 08/20 | 1,395 | 1,403 | 1,385 | 1,400 | +0.29% | 5,900 | 234億8272万 | +0.79% | 53.67 | 1.7 |
| 08/19 | 1,372 | 1,399 | 1,370 | 1,396 | +1.31% | 18,600 | 234億1563万 | +0.43% | 53.52 | 1.7 |
| 08/16 | 1,367 | 1,378 | 1,361 | 1,378 | +1.03% | 4,200 | 231億1371万 | -0.86% | 52.83 | 1.67 |
| 08/15 | 1,380 | 1,385 | 1,350 | 1,364 | -1.16% | 16,700 | 228億7888万 | -1.94% | 52.29 | 1.66 |
| 08/14 | 1,380 | 1,380 | 1,371 | 1,380 | 0% | 21,700 | 231億4725万 | -0.93% | 52.91 | 1.68 |
| 08/13 | 1,373 | 1,385 | 1,361 | 1,380 | +3.29% | 11,600 | 231億4725万 | -0.93% | 52.91 | 1.68 |
| 08/09 | 1,380 | 1,382 | 1,330 | 1,336 | -3.19% | 18,600 | 224億923万 | -4.16% | 51.22 | 1.62 |
| 08/08 | 1,394 | 1,394 | 1,300 | 1,380 | -1.29% | 24,300 | 231億4725万 | -1.22% | 52.91 | 1.68 |
| 08/07 | 1,301 | 1,398 | 1,301 | 1,398 | +1.23% | 37,900 | 234億4917万 | 0% | 53.6 | 1.7 |
| 08/06 | 1,323 | 1,383 | 1,323 | 1,381 | +2.07% | 19,300 | 231億6403万 | -1.22% | 52.94 | 1.68 |
| 08/05 | 1,388 | 1,388 | 1,323 | 1,353 | -2.52% | 48,500 | 226億9437万 | -3.36% | 51.87 | 1.64 |
| 08/02 | 1,388 | 1,390 | 1,360 | 1,388 | +0.29% | 10,500 | 232億8144万 | -1% | 53.21 | 1.69 |
| 08/01 | 1,352 | 1,395 | 1,352 | 1,384 | -1.07% | 23,700 | 232億1435万 | -1.35% | 53.06 | 1.68 |
| 07/31 | 1,393 | 1,404 | 1,388 | 1,399 | -0.29% | 14,800 | 234億6595万 | -0.36% | 53.63 | 1.7 |
| 07/30 | 1,391 | 1,403 | 1,390 | 1,403 | +0.21% | 31,900 | 235億3304万 | -0.14% | 53.79 | 1.7 |
| 07/29 | 1,374 | 1,400 | 1,374 | 1,400 | 0% | 25,700 | 234億8272万 | -0.36% | 53.67 | 1.7 |
| 07/26 | 1,387 | 1,400 | 1,387 | 1,400 | 0% | 2,400 | 234億8272万 | -0.43% | 53.67 | 1.7 |
| 07/25 | 1,374 | 1,403 | 1,341 | 1,400 | -0.14% | 16,000 | 234億8272万 | -0.43% | 53.67 | 1.7 |
| 07/24 | 1,402 | 1,404 | 1,391 | 1,402 | 0% | 5,700 | 235億1627万 | -0.36% | 53.75 | 1.7 |
| 07/23 | 1,399 | 1,402 | 1,390 | 1,402 | +0.5% | 8,900 | 235億1627万 | -0.36% | 53.75 | 1.7 |
| 07/22 | 1,389 | 1,405 | 1,360 | 1,395 | 0% | 9,500 | 233億9885万 | -0.92% | 53.48 | 1.7 |
| 07/19 | 1,385 | 1,397 | 1,385 | 1,395 | -0.71% | 15,800 | 233億9885万 | -0.99% | 53.48 | 1.7 |
| 07/18 | 1,404 | 1,405 | 1,391 | 1,405 | 0% | 5,100 | 235億6659万 | -0.43% | 53.86 | 1.71 |
| 07/17 | 1,406 | 1,410 | 1,380 | 1,405 | +0.07% | 9,000 | 235億6659万 | -0.5% | 53.86 | 1.71 |
| 07/16 | 1,410 | 1,410 | 1,402 | 1,404 | -0.43% | 2,600 | 235億4981万 | -0.64% | 53.83 | 1.71 |
| 07/12 | 1,408 | 1,410 | 1,371 | 1,410 | +0.14% | 7,000 | 236億5046万 | -0.28% | 54.06 | 1.71 |
| 07/11 | 1,411 | 1,411 | 1,404 | 1,408 | +0.07% | 8,600 | 236億1691万 | -0.49% | 53.98 | 1.71 |
| 07/10 | 1,403 | 1,407 | 1,400 | 1,407 | +0.21% | 5,200 | 236億14万 | -0.64% | 53.94 | 1.71 |
| 07/09 | 1,377 | 1,405 | 1,377 | 1,404 | +0.57% | 2,700 | 235億4981万 | -0.92% | 53.83 | 1.71 |
| 07/08 | 1,400 | 1,406 | 1,393 | 1,396 | -0.71% | 14,800 | 234億1563万 | -1.48% | 53.52 | 1.7 |
| 07/05 | 1,397 | 1,406 | 1,378 | 1,406 | +0.64% | 9,400 | 235億8336万 | -0.85% | 53.9 | 1.71 |
| 07/04 | 1,405 | 1,405 | 1,391 | 1,397 | -0.29% | 4,000 | 234億3240万 | -1.48% | 53.56 | 1.7 |
| 07/03 | 1,415 | 1,415 | 1,397 | 1,401 | -0.64% | 5,400 | 234億9949万 | -1.2% | 53.71 | 1.7 |
| 07/02 | 1,418 | 1,418 | 1,400 | 1,410 | -0.56% | 10,900 | 236億5046万 | -0.49% | 54.06 | 1.71 |
| 07/01 | 1,385 | 1,418 | 1,385 | 1,418 | +0.21% | 13,300 | 237億8464万 | +0.21% | 54.36 | 1.72 |
| 06/28 | 1,391 | 1,418 | 1,391 | 1,415 | +0.35% | 2,400 | 237億3432万 | +0.14% | 54.25 | 1.72 |
| 06/27 | 1,406 | 1,417 | 1,404 | 1,410 | +0.28% | 3,800 | 236億5046万 | -0.14% | 54.06 | 1.71 |
| 06/26 | 1,412 | 1,420 | 1,397 | 1,406 | -0.57% | 2,900 | 235億8336万 | -0.28% | 53.9 | 1.71 |
| 06/25 | 1,420 | 1,423 | 1,398 | 1,414 | -0.42% | 5,300 | 237億1755万 | +0.35% | 54.21 | 1.72 |
| 06/24 | 1,415 | 1,420 | 1,398 | 1,420 | -0.21% | 1,400 | 238億1819万 | +0.92% | 54.44 | 1.73 |
| 06/21 | 1,395 | 1,423 | 1,389 | 1,423 | +1.14% | 4,200 | 238億6851万 | +1.28% | 54.55 | 1.73 |
| 06/20 | 1,388 | 1,410 | 1,388 | 1,407 | -0.21% | 7,700 | 236億14万 | +0.43% | 53.94 | 1.71 |
| 06/19 | 1,388 | 1,425 | 1,388 | 1,410 | -0.56% | 6,200 | 236億5046万 | +0.93% | 54.06 | 1.71 |
| 06/18 | 1,414 | 1,423 | 1,407 | 1,418 | -0.21% | 6,600 | 237億8464万 | +1.79% | 54.36 | 1.72 |
| 06/17 | 1,420 | 1,425 | 1,405 | 1,421 | +0.07% | 4,700 | 238億3496万 | +2.3% | 54.48 | 1.73 |
| 06/14 | 1,422 | 1,429 | 1,412 | 1,420 | -0.84% | 5,400 | 238億1819万 | +2.68% | 54.44 | 1.73 |
| 06/13 | 1,429 | 1,433 | 1,417 | 1,432 | +0.21% | 5,500 | 240億1947万 | +3.84% | 54.9 | 1.74 |
| 06/12 | 1,434 | 1,439 | 1,415 | 1,429 | -0.35% | 4,400 | 239億6915万 | +3.93% | 54.78 | 1.74 |
| 06/11 | 1,425 | 1,445 | 1,414 | 1,434 | +0.63% | 26,300 | 240億5302万 | +4.52% | 54.98 | 1.74 |
| 06/10 | 1,413 | 1,436 | 1,391 | 1,425 | -1.04% | 19,700 | 239億206万 | +4.17% | 54.63 | 1.73 |
| 06/07 | 1,442 | 1,450 | 1,401 | 1,440 | -0.41% | 32,300 | 241億5366万 | +5.65% | 55.21 | 1.75 |
| 06/06 | 1,426 | 1,450 | 1,419 | 1,446 | +2.12% | 48,300 | 242億5430万 | +6.4% | 55.44 | 1.76 |
| 06/05 | 1,403 | 1,426 | 1,394 | 1,416 | -0.28% | 16,000 | 237億5110万 | +4.5% | 54.29 | 1.72 |
| 06/04 | 1,411 | 1,425 | 1,391 | 1,420 | +0.28% | 23,400 | 238億1819万 | +5.03% | 54.44 | 1.73 |
| 06/03 | 1,398 | 1,425 | 1,398 | 1,416 | +1.14% | 14,600 | 237億5110万 | +4.97% | 54.29 | 1.72 |
| 05/31 | 1,392 | 1,420 | 1,370 | 1,400 | +0.5% | 29,000 | 234億8272万 | +4.01% | 53.67 | 1.7 |
| 05/30 | 1,382 | 1,395 | 1,344 | 1,393 | +0.8% | 23,900 | 233億6531万 | +3.65% | 53.4 | 1.69 |
| 05/29 | 1,344 | 1,382 | 1,342 | 1,382 | +1.39% | 11,100 | 231億8080万 | +2.83% | 52.98 | 1.68 |
| 05/28 | 1,353 | 1,372 | 1,350 | 1,363 | -0.73% | 2,800 | 228億6211万 | +1.41% | 52.25 | 1.66 |
| 05/27 | 1,378 | 1,396 | 1,350 | 1,373 | -0.36% | 23,300 | 230億2984万 | +2.08% | 52.64 | 1.67 |
| 05/24 | 1,346 | 1,381 | 1,320 | 1,378 | +0.15% | 13,700 | 231億1371万 | +2.3% | 52.83 | 1.67 |
| 05/23 | 1,332 | 1,381 | 1,332 | 1,376 | +1.33% | 4,700 | 230億8016万 | +2.15% | 52.75 | 1.67 |
| 05/22 | 1,338 | 1,379 | 1,338 | 1,358 | -0.73% | 5,100 | 227億7824万 | +0.67% | 52.06 | 1.65 |
| 05/21 | 1,338 | 1,387 | 1,328 | 1,368 | 0% | 9,000 | 229億4597万 | +1.26% | 52.45 | 1.66 |
| 05/20 | 1,321 | 1,389 | 1,319 | 1,368 | +2.7% | 11,000 | 229億4597万 | +1.11% | 52.45 | 1.66 |
| 05/17 | 1,300 | 1,337 | 1,285 | 1,332 | +1.29% | 10,100 | 223億4213万 | -1.7% | 51.07 | 1.62 |
| 05/16 | 1,291 | 1,315 | 1,288 | 1,315 | +1.78% | 4,300 | 220億5698万 | -3.24% | 50.41 | 1.6 |
| 05/15 | 1,300 | 1,305 | 1,288 | 1,292 | -2.12% | 2,600 | 216億7120万 | -5.21% | 49.53 | 1.57 |
| 05/14 | 1,250 | 1,320 | 1,249 | 1,320 | +3.13% | 15,800 | 221億4085万 | -3.51% | 50.61 | 1.6 |
| 05/13 | 1,294 | 1,300 | 1,245 | 1,280 | -3.32% | 18,900 | 214億6992万 | -6.71% | 49.07 | 1.56 |
| 05/10 | 1,330 | 1,330 | 1,293 | 1,324 | -0.45% | 4,100 | 222億794万 | -3.85% | 50.76 | 1.61 |
| 05/09 | 1,370 | 1,400 | 1,298 | 1,330 | -1.04% | 23,300 | 223億859万 | -3.62% | 50.99 | 1.62 |
| 05/08 | 1,321 | 1,349 | 1,320 | 1,344 | +0.83% | 8,400 | 225億4341万 | -2.96% | 51.53 | 1.63 |
| 05/07 | 1,318 | 1,334 | 1,318 | 1,333 | +1.14% | 3,400 | 223億5891万 | -4.03% | 51.1 | 1.62 |
| 05/02 | 1,320 | 1,340 | 1,317 | 1,318 | -0.75% | 6,500 | 221億730万 | -5.32% | 50.53 | 1.6 |
| 05/01 | 1,320 | 1,347 | 1,320 | 1,328 | -1.41% | 6,400 | 222億7504万 | -5.01% | 50.91 | 1.61 |
| 04/30 | 1,345 | 1,347 | 1,326 | 1,347 | +0.22% | 4,900 | 225億9373万 | -3.99% | 51.64 | 1.64 |
| 04/26 | 1,340 | 1,362 | 1,328 | 1,344 | +0.67% | 10,100 | 225億4341万 | -4.48% | 51.53 | 1.63 |
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 | 655 5/15 | 430 11/24 | 71,000 4/10 | - | - | +3.72% 5/15 | -15.85% 11/24 |
| 2008年 3月期 | 479 7/20 | 271 3/27 | 55,000 12/11 | - | - | +5.83% 4/7 | -10.44% 11/27 |
| 2009年 3月期 | 320 4/18 4/7 | 100 2/23 | 68,000 9/10 | - | - | +21.6% 3/31 | -24.14% 10/10 |
| 2010年 3月期 | 249 8/26 8/25 | 134 4/9 | 34,000 8/4 | - | - | +20.7% 6/2 | -18.64% 10/27 |
| 2011年 3月期 | 219 4/30 | 146 3/14 | 51,000 2/25 | 36億7336万 | 24億4891万 | +15.27% 11/30 | -16.07% 3/15 |
| 2012年 3月期 | 241 3/22 3/21 | 156 8/5 | 589,000 1/16 | 40億4238万 | 26億1664万 | +14.74% 1/19 | -12.75% 4/11 |
| 2013年 3月期 | 279 3/21 | 173 5/18 | 138,000 3/8 | 46億7977万 | 29億179万 | +15.38% 3/11 | -6.96% 6/4 |
| 2014年 3月期 | 351 1/16 | 220 6/7 | 619,600 10/31 | 58億8745万 | 36億9014万 | +19.29% 10/31 | -10.8% 6/7 |
| 2015年 3月期 | 284 7/23 | 230 11/21 | 299,400 7/17 | 47億6363万 | 38億5787万 | +10.72% 7/22 | -6.62% 10/16 |
| 2016年 3月期 | 405 6/2 | 221 2/12 | 6,847,500 6/2 | 67億9321万 | 37億691万 | +35.49% 6/2 | -8.9% 6/30 |
| 2017年 3月期 | 241 4/26 | 199 8/15 | 162,700 8/19 | 40億4238万 | 33億3790万 | +5.48% 10/18 | -7.75% 6/24 |
| 2018年 3月期 | 280 2/1 1/30 他3件 | 205 4/17 | 394,000 8/7 | 46億9654万 | 34億3854万 | +6.42% 12/18 | -6.31% 2/9 |
| 2019年 3月期 | 270 5/14 | 204 12/26 | 157,900 6/21 | 45億2881万 | 34億2176万 | +3.65% 5/17 | -8.12% 12/25 |
| 2020年 3月期 | 240 2/7 | 164 3/31 | 246,900 6/24 | 40億2561万 | 27億5083万 | +7.27% 5/8 | -22.2% 4/6 |
| 2021年 3月期 | 223 1/6 | 132 12/25 | 7,742,100 1/4 | 37億4046万 | 22億1408万 | +30.75% 1/4 | -9.45% 12/24 |
| 2022年 3月期 | 561 3/29 | 167 8/23 4/26 | 17,017,700 11/25 | 94億986万 | 28億115万 | +87.77% 3/29 | -17.28% 12/27 |
| 2023年 3月期 | 1,781 10/31 | 480 4/4 | 2,010,500 4/1 | 298億7338万 | 80億5122万 | +57.92% 10/28 | -26.99% 11/10 |
| 2024年 3月期 | 1,861 12/13 | 842 4/26 | 734,700 10/6 | 312億1525万 | 141億2318万 | +20.72% 10/6 | -16.26% 12/25 |
| 最新 | 1,441 2024/9/20 | 2,200 | 241億7043万 | +2.2% 1,410 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- -22%（0.78倍）
- 1992/12/29 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/29
- 16%（1.16倍）
- 1994/12/26 vs 1993/12/30
- -2%（0.98倍）
- 1995/12/29 vs 1994/12/26
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 24%（1.24倍）
- 2000/12/28 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/27 vs 2000/12/28
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/27
- 2%（1.02倍）
- 2003/12/26 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/28 vs 2003/12/26
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/28
- 105%（2.05倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 69%（1.69倍）
- 2022/12/30 vs 2021/12/30
- 310%（4.1倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/09/20 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
100円（2009/02/23） - 1341%（14.41倍）
1,441円（9/20）