株価チャート
株価
9/18
- 前日 (9/17)
- 1,367
- 始値
- 1,386
- 高値
- 1,400
- 安値
- 1,350
- 終値 +2.41%
- 1,400
- 出来高 -49.9%
- 24,200
乖離率
- 株価（5日）
移動平均値 - +2.41%
1,367 - 株価（25日）
移動平均値 - +0.29%
1,396 - 出来高（5日）
移動平均値 - -20.81%
30,560
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 | 1,386 | 1,400 | 1,350 | 1,400 | +2.41% | 24,200 | 388億2567万 | +0.29% | 17.47 | 2.29 |
| 09/17 | 1,392 | 1,392 | 1,333 | 1,367 | -0.22% | 48,300 | 379億1049万 | -1.8% | 17.05 | 2.24 |
| 09/13 | 1,388 | 1,400 | 1,341 | 1,370 | +0.29% | 20,500 | 379億9369万 | -1.3% | 17.09 | 2.24 |
| 09/12 | 1,341 | 1,388 | 1,341 | 1,366 | +2.71% | 25,700 | 378億8276万 | -1.3% | 17.04 | 2.24 |
| 09/11 | 1,342 | 1,363 | 1,312 | 1,330 | -1.41% | 34,100 | 368億8438万 | -3.69% | 16.59 | 2.18 |
| 09/10 | 1,383 | 1,393 | 1,349 | 1,349 | -2.67% | 22,100 | 374億1130万 | -2.1% | 16.83 | 2.21 |
| 09/09 | 1,353 | 1,396 | 1,344 | 1,386 | +0.8% | 29,000 | 384億3741万 | +1.24% | 17.29 | 2.27 |
| 09/06 | 1,401 | 1,401 | 1,357 | 1,375 | -2.55% | 31,300 | 381億3235万 | +0.51% | 17.15 | 2.25 |
| 09/05 | 1,424 | 1,453 | 1,375 | 1,411 | -1.05% | 32,600 | 391億3072万 | +2.84% | 17.6 | 2.31 |
| 09/04 | 1,423 | 1,457 | 1,401 | 1,426 | -2.66% | 29,900 | 395億4671万 | +3.48% | 17.79 | 2.33 |
| 09/03 | 1,438 | 1,484 | 1,438 | 1,465 | +2.81% | 14,100 | 406億2829万 | +6.16% | 18.28 | 2.4 |
| 09/02 | 1,489 | 1,489 | 1,424 | 1,425 | -4.36% | 23,800 | 395億1898万 | +3.11% | 17.78 | 2.33 |
| 08/30 | 1,456 | 1,490 | 1,436 | 1,490 | +3.4% | 19,300 | 413億2160万 | +7.81% | 18.59 | 2.44 |
| 08/29 | 1,409 | 1,455 | 1,409 | 1,441 | +2.78% | 24,300 | 399億6270万 | +4.42% | 17.98 | 2.36 |
| 08/28 | 1,424 | 1,433 | 1,388 | 1,402 | -2.91% | 19,400 | 388億8113万 | +1.45% | 17.49 | 2.29 |
| 08/27 | 1,405 | 1,462 | 1,402 | 1,444 | +2.48% | 25,100 | 400億4590万 | +4.11% | 18.01 | 2.36 |
| 08/26 | 1,398 | 1,415 | 1,380 | 1,409 | +0.79% | 13,400 | 390億7526万 | +1.37% | 17.58 | 2.31 |
| 08/23 | 1,402 | 1,409 | 1,385 | 1,398 | -0.99% | 12,100 | 387億7020万 | 0% | 17.44 | 2.29 |
| 08/22 | 1,439 | 1,439 | 1,400 | 1,412 | -0.63% | 9,500 | 391億5846万 | +0.21% | 17.62 | 2.31 |
| 08/21 | 1,409 | 1,444 | 1,363 | 1,421 | -0.63% | 15,000 | 394億805万 | 0% | 17.73 | 2.33 |
| 08/20 | 1,399 | 1,441 | 1,381 | 1,430 | +5.93% | 25,300 | 396億5764万 | -0.21% | 17.84 | 2.34 |
| 08/19 | 1,408 | 1,440 | 1,350 | 1,350 | -4.19% | 24,200 | 374億3903万 | -6.38% | 16.84 | 2.21 |
| 08/16 | 1,364 | 1,409 | 1,334 | 1,409 | +6.82% | 40,500 | 390億7526万 | -3.09% | 17.58 | 2.31 |
| 08/15 | 1,313 | 1,367 | 1,312 | 1,319 | +0.92% | 69,400 | 365億7932万 | -9.66% | 16.45 | 2.16 |
| 08/14 | 1,301 | 1,315 | 1,268 | 1,307 | +1.63% | 38,400 | 362億4653万 | -11.21% | 16.31 | 2.14 |
| 08/13 | 1,272 | 1,337 | 1,272 | 1,286 | +0.63% | 32,100 | 356億6415万 | -13.17% | 16.04 | 2.1 |
| 08/09 | 1,309 | 1,341 | 1,277 | 1,278 | +0.47% | 23,800 | 354億4229万 | -14.23% | 15.94 | 2.09 |
| 08/08 | 1,266 | 1,334 | 1,238 | 1,272 | -1.24% | 35,300 | 352億7589万 | -15.2% | 15.87 | 2.08 |
| 08/07 | 1,235 | 1,353 | 1,221 | 1,288 | +3.04% | 22,300 | 357億1961万 | -14.76% | 16.07 | 2.11 |
| 08/06 | 1,285 | 1,289 | 1,189 | 1,250 | +9.75% | 30,400 | 346億6577万 | -17.76% | 15.59 | 2.05 |
| 08/05 | 1,259 | 1,285 | 1,127 | 1,139 | -15.57% | 60,600 | 315億8745万 | -25.6% | 14.21 | 1.86 |
| 08/02 | 1,412 | 1,463 | 1,349 | 1,349 | -8.23% | 65,500 | 374億1130万 | -12.8% | 16.83 | 2.21 |
| 08/01 | 1,541 | 1,543 | 1,440 | 1,470 | -6.07% | 41,600 | 407億6695万 | -5.53% | 18.34 | 2.41 |
| 07/31 | 1,484 | 1,565 | 1,475 | 1,565 | +6.17% | 24,400 | 434億155万 | +0.38% | 19.52 | 2.56 |
| 07/30 | 1,531 | 1,531 | 1,464 | 1,474 | -3.72% | 22,900 | 408億7788万 | -5.27% | 18.39 | 2.41 |
| 07/29 | 1,449 | 1,531 | 1,449 | 1,531 | +7.89% | 29,000 | 424億5864万 | -1.48% | 19.1 | 2.51 |
| 07/26 | 1,452 | 1,457 | 1,412 | 1,419 | -2.07% | 25,700 | 393億5259万 | -8.51% | 17.7 | 2.32 |
| 07/25 | 1,478 | 1,500 | 1,443 | 1,449 | -2.09% | 31,200 | 401億8456万 | -6.64% | 18.08 | 2.37 |
| 07/24 | 1,527 | 1,549 | 1,477 | 1,480 | -2.63% | 19,400 | 410億4428万 | -4.64% | 18.46 | 2.42 |
| 07/23 | 1,553 | 1,561 | 1,504 | 1,520 | -0.65% | 20,300 | 421億5358万 | -2% | 18.96 | 2.49 |
| 07/22 | 1,602 | 1,608 | 1,530 | 1,530 | -4.49% | 22,400 | 424億3091万 | -1.16% | 19.09 | 2.5 |
| 07/19 | 1,678 | 1,692 | 1,600 | 1,602 | -4.19% | 23,300 | 444億2766万 | +3.69% | 19.99 | 2.62 |
| 07/18 | 1,718 | 1,725 | 1,666 | 1,672 | -3.07% | 13,800 | 463億6894万 | +8.93% | 20.86 | 2.74 |
| 07/17 | 1,726 | 1,779 | 1,706 | 1,725 | +1% | 26,500 | 478億3877万 | +13.19% | 21.52 | 2.82 |
| 07/16 | 1,679 | 1,754 | 1,671 | 1,708 | +2.58% | 32,600 | 473億6731万 | +13.04% | 21.31 | 2.8 |
| 07/12 | 1,771 | 1,771 | 1,640 | 1,665 | +1.96% | 58,200 | 461億7481万 | +11.07% | 20.77 | 2.72 |
| 07/11 | 1,594 | 1,649 | 1,556 | 1,633 | +3.81% | 21,600 | 452億8737万 | +9.97% | 20.37 | 2.67 |
| 07/10 | 1,596 | 1,596 | 1,532 | 1,573 | -2.12% | 14,400 | 436億2341万 | +6.86% | 19.62 | 2.57 |
| 07/09 | 1,576 | 1,630 | 1,548 | 1,607 | +4.62% | 27,500 | 445億6632万 | +9.84% | 20.05 | 2.63 |
| 07/08 | 1,530 | 1,570 | 1,523 | 1,536 | +1.79% | 14,200 | 425億9730万 | +5.57% | 19.16 | 2.51 |
| 07/05 | 1,535 | 1,540 | 1,491 | 1,509 | -1.57% | 10,500 | 418億4852万 | +4.14% | 18.83 | 2.47 |
| 07/04 | 1,552 | 1,569 | 1,522 | 1,533 | -1.03% | 14,200 | 425億1410万 | +6.16% | 19.12 | 2.51 |
| 07/03 | 1,518 | 1,584 | 1,518 | 1,549 | +2.99% | 15,600 | 429億5783万 | +7.87% | 19.32 | 2.54 |
| 07/02 | 1,550 | 1,550 | 1,497 | 1,504 | -1.89% | 13,900 | 417億986万 | +5.54% | 18.76 | 2.46 |
| 07/01 | 1,541 | 1,552 | 1,507 | 1,533 | -0.97% | 19,000 | 425億1410万 | +8.11% | 19.12 | 2.51 |
| 06/28 | 1,579 | 1,580 | 1,520 | 1,548 | -0.39% | 14,000 | 429億3009万 | +9.79% | 19.31 | 2.53 |
| 06/27 | 1,588 | 1,589 | 1,500 | 1,554 | +0.39% | 19,300 | 430億9649万 | +10.76% | 19.39 | 2.54 |
| 06/26 | 1,499 | 1,548 | 1,490 | 1,548 | +3.96% | 14,700 | 429億3009万 | +10.97% | 19.31 | 2.53 |
| 06/25 | 1,467 | 1,500 | 1,444 | 1,489 | +3.62% | 13,900 | 412億9387万 | +7.43% | 18.58 | 2.44 |
| 06/24 | 1,463 | 1,466 | 1,431 | 1,437 | -0.42% | 11,500 | 398億5177万 | +4.06% | 17.93 | 2.35 |
| 06/21 | 1,443 | 1,479 | 1,436 | 1,443 | -0.07% | 10,400 | 400億1817万 | +4.49% | 18 | 2.36 |
| 06/20 | 1,465 | 1,468 | 1,431 | 1,444 | -1.43% | 6,400 | 400億4590万 | +4.71% | 18.01 | 2.36 |
| 06/19 | 1,471 | 1,475 | 1,451 | 1,465 | +0.69% | 5,300 | 406億2829万 | +6.47% | 18.28 | 2.4 |
| 06/18 | 1,449 | 1,485 | 1,431 | 1,455 | +1.82% | 10,100 | 403億5096万 | +5.97% | 18.15 | 2.38 |
| 06/17 | 1,462 | 1,462 | 1,393 | 1,429 | -2.19% | 9,500 | 396億2991万 | +4.38% | 17.83 | 2.34 |
| 06/14 | 1,420 | 1,498 | 1,418 | 1,461 | +7.98% | 33,000 | 405億1736万 | +6.95% | 18.23 | 2.39 |
| 06/13 | 1,388 | 1,388 | 1,350 | 1,353 | -3.08% | 6,400 | 375億2223万 | -0.44% | 16.88 | 2.21 |
| 06/12 | 1,418 | 1,418 | 1,381 | 1,396 | -0.99% | 3,900 | 387億1474万 | +2.87% | 17.42 | 2.28 |
| 06/11 | 1,401 | 1,438 | 1,401 | 1,410 | +0.71% | 6,000 | 391億299万 | +4.21% | 17.59 | 2.31 |
| 06/10 | 1,345 | 1,400 | 1,317 | 1,400 | +6.46% | 10,000 | 388億2567万 | +3.7% | 17.47 | 2.29 |
| 06/07 | 1,300 | 1,349 | 1,282 | 1,315 | +0.54% | 5,800 | 364億6839万 | -2.3% | 16.41 | 2.15 |
| 06/06 | 1,357 | 1,380 | 1,308 | 1,308 | -3.47% | 5,400 | 362億7426万 | -2.82% | 16.32 | 2.14 |
| 06/05 | 1,399 | 1,399 | 1,355 | 1,355 | -3.15% | 2,700 | 375億7770万 | +0.67% | 16.9 | 2.22 |
| 06/04 | 1,389 | 1,420 | 1,377 | 1,399 | +0.72% | 9,200 | 387億9793万 | +4.25% | 17.45 | 2.29 |
| 06/03 | 1,400 | 1,400 | 1,358 | 1,389 | -0.36% | 14,500 | 385億2061万 | +4.04% | 17.33 | 2.27 |
| 05/31 | 1,346 | 1,394 | 1,316 | 1,394 | +5.93% | 13,200 | 386億5927万 | +4.97% | 17.39 | 2.28 |
| 05/30 | 1,258 | 1,332 | 1,256 | 1,316 | +3.54% | 16,500 | 364億9613万 | -0.23% | 16.42 | 2.15 |
| 05/29 | 1,330 | 1,341 | 1,268 | 1,271 | -4.36% | 6,800 | 352億4816万 | -3.2% | 15.86 | 2.08 |
| 05/28 | 1,358 | 1,370 | 1,326 | 1,329 | -1.19% | 4,500 | 368億5665万 | +1.61% | 16.58 | 2.18 |
| 05/27 | 1,380 | 1,380 | 1,345 | 1,345 | -1.9% | 2,100 | 373億37万 | +3.3% | 16.78 | 2.2 |
| 05/24 | 1,346 | 1,385 | 1,346 | 1,371 | +1.86% | 6,100 | 380億2142万 | +5.95% | 17.1 | 2.24 |
| 05/23 | 1,367 | 1,367 | 1,346 | 1,346 | +0.3% | 5,300 | 373億2810万 | +4.75% | 16.79 | 2.2 |
| 05/22 | 1,360 | 1,390 | 1,342 | 1,342 | -1.11% | 9,900 | 372億1717万 | +4.93% | 16.74 | 2.2 |
| 05/21 | 1,432 | 1,432 | 1,356 | 1,357 | -5.24% | 9,400 | 376億3316万 | +6.51% | 16.93 | 2.22 |
| 05/20 | 1,401 | 1,480 | 1,401 | 1,432 | +2.29% | 12,600 | 397億1311万 | +12.84% | 17.86 | 2.34 |
| 05/17 | 1,366 | 1,433 | 1,337 | 1,400 | +1.97% | 15,700 | 388億2567万 | +11.11% | 17.47 | 2.29 |
| 05/16 | 1,385 | 1,401 | 1,360 | 1,373 | -0.87% | 10,000 | 380億7689万 | +9.66% | 17.13 | 2.25 |
| 05/15 | 1,360 | 1,395 | 1,345 | 1,385 | +2.37% | 10,000 | 384億968万 | +11.24% | 17.28 | 2.27 |
| 05/14 | 1,439 | 1,439 | 1,332 | 1,353 | +0.3% | 23,000 | 375億2223万 | +9.29% | 16.88 | 2.21 |
| 05/13 | 1,289 | 1,349 | 1,282 | 1,349 | +4.65% | 6,800 | 374億1130万 | +9.41% | 16.83 | 2.21 |
| 05/10 | 1,310 | 1,313 | 1,277 | 1,289 | -1.45% | 7,700 | 357億4734万 | +5.05% | 16.08 | 2.11 |
| 05/09 | 1,290 | 1,311 | 1,290 | 1,308 | +1.55% | 4,300 | 362億7426万 | +6.86% | 16.32 | 2.14 |
| 05/08 | 1,336 | 1,336 | 1,288 | 1,288 | -2.87% | 9,100 | 357億1961万 | +5.4% | 16.07 | 2.11 |
| 05/07 | 1,315 | 1,349 | 1,310 | 1,326 | +0.53% | 14,100 | 367億7345万 | +8.42% | 16.54 | 2.17 |
| 05/02 | 1,298 | 1,340 | 1,287 | 1,319 | +1.62% | 17,800 | 365億7932万 | +8.03% | 16.45 | 2.16 |
| 05/01 | 1,300 | 1,301 | 1,266 | 1,298 | -0.76% | 16,100 | 359億9694万 | +6.13% | 16.19 | 2.12 |
| 04/30 | 1,300 | 1,328 | 1,265 | 1,308 | +4.22% | 14,400 | 362億7426万 | +6.95% | 16.32 | 2.14 |
| 04/26 | 1,223 | 1,294 | 1,223 | 1,255 | +2.28% | 10,100 | 348億444万 | +2.78% | 15.66 | 2.05 |
| 04/25 | 1,202 | 1,247 | 1,201 | 1,227 | +1.66% | 12,100 | 340億2792万 | +0.33% | 15.31 | 2.01 |
| 04/24 | 1,193 | 1,230 | 1,171 | 1,207 | +2.29% | 14,500 | 334億7327万 | -1.47% | 15.06 | 1.98 |
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 | 442 884 4/6 | 177 354 11/20 | 102,000 51,000 5/19 | - | - | +18.78% 12/15 | -20.28% 5/31 |
| 2008年 3月期 | 303 605 7/23 | 135 270 3/31 | 129,200 64,600 7/23 | - | - | +27.16% 7/23 | -18.23% 11/12 |
| 2009年 3月期 | 163 325 5/26 | 61 121 10/10 | 43,200 21,600 10/30 | - | - | +28.75% 3/23 | -26.65% 10/10 |
| 2010年 3月期 | 140 280 7/10 | 76 151 4/16 | 255,000 127,500 5/27 | - | - | +31.64% 5/27 | -7.69% 10/20 |
| 2011年 3月期 | 154 308 3/4 308 3/2 | 106 212 5/19 | 64,400 32,200 4/16 | 42億7082万 | 29億3965万 | +9.71% 1/5 | -14.25% 3/16 |
| 2012年 3月期 | 177 354 7/12 | 116 232 4/13 | 59,800 29,900 6/24 | 49億867万 | 32億1698万 | +15.27% 4/2 | -11.64% 8/24 |
| 2013年 3月期 | 260 520 1/18 | 136 271 5/17 271 5/15 | 153,600 76,800 4/2 | 72億1048万 | 37億5777万 | +25.6% 1/15 | -10.81% 5/14 |
| 2014年 3月期 | 390 780 5/31 | 214 428 5/10 428 4/4 他2件 | 1,382,800 691,400 5/30 | 108億1572万 | 59億3478万 | +48.5% 5/30 | -11.22% 2/5 |
| 2015年 3月期 | 935 1,869 3/6 | 283 565 4/14 | 421,200 210,600 11/27 | 259億1613万 | 78億3446万 | +31.26% 7/1 | -9.73% 4/1 |
| 2016年 3月期 | 1,220 2,440 4/30 | 523 9/29 | 357,200 178,600 7/1 | 338億3379万 | 145億416万 | +33.05% 10/27 | -24.66% 8/25 |
| 2017年 3月期 | 810 4/28 | 653 6/24 | 98,700 4/28 | 224億6342万 | 181億940万 | +5.44% 5/11 | -12.04% 6/16 |
| 2018年 3月期 | 980 2/23 | 601 4/13 | 90,300 6/28 | 271億7796万 | 166億6730万 | +10.96% 5/19 | -10.49% 8/16 |
| 2019年 3月期 | 1,116 10/23 | 735 12/26 | 67,400 10/23 | 309億4960万 | 203億8347万 | +17.73% 4/24 | -20.31% 12/26 |
| 2020年 3月期 | 1,243 1/14 | 733 3/13 | 138,800 4/24 | 344億7164万 | 203億2801万 | +17.51% 3/25 | -26.97% 3/13 |
| 2021年 3月期 | 1,210 6/9 | 782 1/20 | 90,000 1/28 | 335億5647万 | 216億8691万 | +8.98% 10/2 | -13.36% 6/15 |
| 2022年 3月期 | 1,200 10/19 10/18 | 783 4/21 | 137,100 10/28 | 332億7914万 | 217億1464万 | +15.16% 9/13 | -12.23% 1/11 |
| 2023年 3月期 | 1,192 3/31 | 797 4/12 | 139,500 9/28 | 330億5728万 | 221億289万 | +14.82% 8/15 | -7.58% 6/15 |
| 2024年 3月期 | 1,495 1/29 | 1,013 6/8 | 205,800 9/27 | 414億6026万 | 280億9314万 | +18.71% 12/6 | -13.63% 2/13 |
| 最新 | 1,400 2024/9/18 | 24,200 | 388億2567万 | +0.29% 1,396 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/28
- 272%（3.72倍）
- 1990/12/26 vs 1989/12/28
- 40%（1.4倍）
- 1991/12/27 vs 1990/12/26
- -72%（0.28倍）
- 1992/12/29 vs 1991/12/27
- -64%（0.36倍）
- 1993/12/30 vs 1992/12/29
- 56%（1.56倍）
- 1994/12/30 vs 1993/12/30
- 111%（2.11倍）
- 1995/12/29 vs 1994/12/30
- 108%（2.08倍）
- 1996/12/30 vs 1995/12/29
- -27%（0.73倍）
- 1997/12/30 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/29 vs 1997/12/30
- -46%（0.54倍）
- 1999/12/30 vs 1998/12/29
- 352%（4.52倍）
- 2000/12/29 vs 1999/12/30
- -57%（0.43倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 154%（2.54倍）
- 2004/12/30 vs 2003/12/30
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -68%（0.32倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/09/18 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
61円（2008/10/10） - 2214%（23.14倍）
1,400円（9/18）