株価チャート
株価
10/3
- 前日 (10/2)
- 1,390
- 始値
- 1,400
- 高値
- 1,400
- 安値
- 1,399
- 終値 +0.72%
- 1,400
- 出来高 -78.57%
- 600
乖離率
- 株価（5日）
移動平均値 - +0.72%
1,390 - 株価（25日）
移動平均値 - +0.29%
1,396 - 出来高（5日）
移動平均値 - -62.5%
1,600
2024/05/09～2024/10/03
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 | ||||||||||
| 10/03 | 1,400 | 1,400 | 1,399 | 1,400 | +0.72% | 600 | 87億4862万 | +0.29% | 9.36 | 0.24 |
| 10/02 | 1,419 | 1,419 | 1,390 | 1,390 | -0.22% | 2,800 | 86億8613万 | -0.43% | 9.29 | 0.23 |
| 10/01 | 1,387 | 1,393 | 1,386 | 1,393 | +0.43% | 1,200 | 87億488万 | -0.29% | 9.31 | 0.23 |
| 09/30 | 1,380 | 1,387 | 1,380 | 1,387 | +0.58% | 1,000 | 86億6739万 | -0.72% | 9.27 | 0.23 |
| 09/27 | 1,375 | 1,381 | 1,375 | 1,379 | -1.5% | 2,400 | 86億1739万 | -1.36% | 9.22 | 0.23 |
| 09/26 | 1,397 | 1,415 | 1,397 | 1,400 | +0.5% | 600 | 87億4862万 | +0.07% | 9.36 | 0.24 |
| 09/25 | 1,418 | 1,418 | 1,392 | 1,393 | 0% | 3,400 | 87億488万 | -0.43% | 9.31 | 0.23 |
| 09/24 | 1,395 | 1,416 | 1,392 | 1,393 | -0.21% | 3,900 | 87億488万 | -0.5% | 9.31 | 0.23 |
| 09/20 | 1,391 | 1,396 | 1,391 | 1,396 | -0.99% | 1,800 | 87億2363万 | -0.36% | 9.33 | 0.24 |
| 09/19 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 100 | 88億1111万 | +0.64% | 9.43 | 0.24 |
| 09/18 | 1,400 | 1,400 | 1,400 | 1,400 | +0.36% | 600 | 87億4862万 | -0.07% | 9.36 | 0.24 |
| 09/17 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 1,500 | 87億1738万 | -0.43% | 9.32 | 0.24 |
| 09/13 | 1,405 | 1,405 | 1,385 | 1,395 | +0.14% | 4,400 | 87億1738万 | -0.5% | 9.32 | 0.24 |
| 09/11 | 1,397 | 1,397 | 1,393 | 1,393 | -0.36% | 500 | 87億488万 | -0.57% | 9.31 | 0.23 |
| 09/10 | 1,397 | 1,398 | 1,397 | 1,398 | +0.07% | 600 | 87億3612万 | -0.21% | 9.34 | 0.24 |
| 09/09 | 1,400 | 1,400 | 1,392 | 1,397 | 0% | 1,300 | 87億2988万 | 0% | 9.34 | 0.24 |
| 09/06 | 1,400 | 1,400 | 1,392 | 1,397 | 0% | 1,400 | 87億2988万 | -0.14% | 9.34 | 0.24 |
| 09/05 | 1,412 | 1,412 | 1,397 | 1,397 | +0.43% | 1,200 | 87億2988万 | -0.43% | 9.34 | 0.24 |
| 09/04 | 1,396 | 1,413 | 1,391 | 1,391 | -0.29% | 2,200 | 86億9238万 | -1.07% | 9.3 | 0.23 |
| 09/03 | 1,391 | 1,395 | 1,391 | 1,395 | +0.29% | 2,600 | 87億1738万 | -1.06% | 9.32 | 0.24 |
| 09/02 | 1,415 | 1,415 | 1,390 | 1,391 | -0.64% | 2,800 | 86億9238万 | -1.63% | 9.3 | 0.23 |
| 08/30 | 1,400 | 1,400 | 1,400 | 1,400 | -0.28% | 400 | 87億4862万 | -1.27% | 9.36 | 0.24 |
| 08/29 | 1,400 | 1,404 | 1,400 | 1,404 | +0.29% | 400 | 87億7362万 | -1.2% | 9.39 | 0.24 |
| 08/28 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 700 | 87億4862万 | -1.62% | 9.36 | 0.24 |
| 08/27 | 1,400 | 1,426 | 1,396 | 1,400 | 0% | 1,200 | 87億4862万 | -1.82% | 9.36 | 0.24 |
| 08/26 | 1,405 | 1,405 | 1,394 | 1,400 | -1.2% | 2,100 | 87億4862万 | -1.96% | 9.36 | 0.24 |
| 08/23 | 1,396 | 1,417 | 1,395 | 1,417 | +1.5% | 800 | 88億5486万 | -1.05% | 9.47 | 0.24 |
| 08/22 | 1,432 | 1,432 | 1,395 | 1,396 | -0.57% | 4,600 | 87億2363万 | -2.72% | 9.33 | 0.24 |
| 08/21 | 1,405 | 1,405 | 1,404 | 1,404 | -0.99% | 200 | 87億7362万 | -2.43% | 9.39 | 0.24 |
| 08/20 | 1,416 | 1,418 | 1,416 | 1,418 | +1% | 300 | 88億6111万 | -1.73% | 9.48 | 0.24 |
| 08/19 | 1,418 | 1,419 | 1,404 | 1,404 | +0.21% | 700 | 87億7362万 | -2.97% | 9.39 | 0.24 |
| 08/16 | 1,432 | 1,432 | 1,396 | 1,401 | -1.34% | 1,900 | 87億5487万 | -3.45% | 9.37 | 0.24 |
| 08/15 | 1,415 | 1,420 | 1,415 | 1,420 | +1.65% | 700 | 88億7360万 | -2.47% | 9.49 | 0.24 |
| 08/14 | 1,390 | 1,403 | 1,390 | 1,397 | -1.27% | 1,100 | 87億2988万 | -4.25% | 9.34 | 0.24 |
| 08/13 | 1,395 | 1,415 | 1,392 | 1,415 | +1.43% | 600 | 88億4236万 | -3.28% | 9.46 | 0.24 |
| 08/09 | 1,400 | 1,401 | 1,395 | 1,395 | -1.27% | 1,000 | 87億1738万 | -4.84% | 9.32 | 0.24 |
| 08/08 | 1,414 | 1,414 | 1,413 | 1,413 | +2.02% | 400 | 88億2986万 | -3.88% | 9.45 | 0.24 |
| 08/07 | 1,390 | 1,390 | 1,385 | 1,385 | -0.36% | 800 | 86億5489万 | -5.97% | 9.26 | 0.23 |
| 08/06 | 1,312 | 1,400 | 1,312 | 1,390 | +6.84% | 3,400 | 86億8613万 | -5.95% | 9.29 | 0.23 |
| 08/05 | 1,411 | 1,430 | 1,280 | 1,301 | -9.72% | 11,200 | 81億2997万 | -12.27% | 8.7 | 0.22 |
| 08/02 | 1,489 | 1,489 | 1,441 | 1,441 | -3.22% | 5,700 | 90億483万 | -3.35% | 9.63 | 0.24 |
| 08/01 | 1,493 | 1,504 | 1,485 | 1,489 | 0% | 1,100 | 93億479万 | -0.2% | 9.95 | 0.25 |
| 07/31 | 1,485 | 1,510 | 1,485 | 1,489 | +0.27% | 1,100 | 93億479万 | -0.13% | 9.95 | 0.25 |
| 07/30 | 1,489 | 1,489 | 1,485 | 1,485 | -0.67% | 500 | 92億7979万 | -0.4% | 9.93 | 0.25 |
| 07/29 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 200 | 93億4228万 | +0.34% | 9.99 | 0.25 |
| 07/26 | 1,495 | 1,495 | 1,495 | 1,495 | +1.98% | 700 | 93億4228万 | +0.4% | 9.99 | 0.25 |
| 07/25 | 1,480 | 1,480 | 1,465 | 1,466 | 0% | 4,400 | 91億6106万 | -1.41% | 9.8 | 0.25 |
| 07/24 | 1,468 | 1,479 | 1,466 | 1,466 | +0.21% | 600 | 91億6106万 | -1.41% | 9.8 | 0.25 |
| 07/23 | 1,480 | 1,480 | 1,462 | 1,463 | 0% | 4,000 | 91億4231万 | -1.61% | 9.78 | 0.25 |
| 07/22 | 1,480 | 1,480 | 1,461 | 1,463 | -1.22% | 3,300 | 91億4231万 | -1.61% | 9.78 | 0.25 |
| 07/19 | 1,489 | 1,489 | 1,481 | 1,481 | -1.27% | 300 | 92億5479万 | -0.4% | 9.9 | 0.25 |
| 07/18 | 1,507 | 1,529 | 1,500 | 1,500 | 0% | 1,300 | 93億7353万 | +0.94% | 10.03 | 0.25 |
| 07/17 | 1,530 | 1,530 | 1,500 | 1,500 | -0.66% | 1,900 | 93億7353万 | +1.01% | 10.03 | 0.25 |
| 07/16 | 1,510 | 1,510 | 1,510 | 1,510 | -0.59% | 1,900 | 94億3602万 | +1.75% | 10.09 | 0.25 |
| 07/12 | 1,525 | 1,525 | 1,495 | 1,519 | +1.61% | 1,800 | 94億9226万 | +2.5% | 10.15 | 0.26 |
| 07/11 | 1,501 | 1,501 | 1,495 | 1,495 | -2.1% | 200 | 93億4228万 | +1.01% | 9.99 | 0.25 |
| 07/10 | 1,485 | 1,527 | 1,485 | 1,527 | +1.8% | 1,500 | 95億4225万 | +3.25% | 10.21 | 0.26 |
| 07/09 | 1,500 | 1,500 | 1,500 | 1,500 | +0.94% | 200 | 93億7353万 | +1.49% | 10.03 | 0.25 |
| 07/08 | 1,515 | 1,515 | 1,486 | 1,486 | -0.93% | 600 | 92億8604万 | +0.61% | 9.93 | 0.25 |
| 07/05 | 1,519 | 1,519 | 1,500 | 1,500 | +0.67% | 300 | 93億7353万 | +1.56% | 10.03 | 0.25 |
| 07/03 | 1,490 | 1,500 | 1,473 | 1,490 | 0% | 2,600 | 93億1103万 | +1.02% | 9.96 | 0.25 |
| 07/02 | 1,530 | 1,530 | 1,485 | 1,490 | -1.91% | 3,200 | 93億1103万 | +1.09% | 9.96 | 0.25 |
| 07/01 | 1,520 | 1,520 | 1,519 | 1,519 | +0.93% | 700 | 94億9226万 | +3.12% | 10.15 | 0.26 |
| 06/28 | 1,504 | 1,512 | 1,500 | 1,505 | +0.33% | 2,300 | 94億477万 | +2.31% | 10.06 | 0.25 |
| 06/27 | 1,500 | 1,504 | 1,490 | 1,500 | +2.04% | 4,400 | 93億7353万 | +2.11% | 10.03 | 0.25 |
| 06/26 | 1,495 | 1,495 | 1,460 | 1,470 | -0.14% | 5,000 | 91億8605万 | +0.2% | 9.83 | 0.25 |
| 06/25 | 1,470 | 1,495 | 1,470 | 1,472 | +0.14% | 1,900 | 91億9855万 | +0.34% | 9.84 | 0.25 |
| 06/24 | 1,486 | 1,490 | 1,470 | 1,470 | +0.96% | 2,200 | 91億8605万 | +0.27% | 9.83 | 0.25 |
| 06/21 | 1,468 | 1,468 | 1,454 | 1,456 | -0.95% | 1,000 | 90億9857万 | -0.61% | 9.73 | 0.25 |
| 06/20 | 1,470 | 1,470 | 1,458 | 1,470 | +0.62% | 1,200 | 91億8605万 | +0.34% | 9.83 | 0.25 |
| 06/19 | 1,466 | 1,473 | 1,461 | 1,461 | -0.88% | 400 | 91億2981万 | -0.41% | 9.77 | 0.25 |
| 06/18 | 1,475 | 1,475 | 1,474 | 1,474 | +0.55% | 600 | 92億1105万 | +0.34% | 9.85 | 0.25 |
| 06/17 | 1,466 | 1,466 | 1,466 | 1,466 | +1.1% | 600 | 91億6106万 | -0.07% | 9.8 | 0.25 |
| 06/14 | 1,450 | 1,450 | 1,450 | 1,450 | -0.21% | 400 | 90億6107万 | -1.29% | 9.69 | 0.24 |
| 06/13 | 1,454 | 1,454 | 1,450 | 1,453 | -0.55% | 2,100 | 90億7982万 | -1.22% | 9.71 | 0.24 |
| 06/12 | 1,464 | 1,469 | 1,461 | 1,461 | -0.81% | 2,900 | 91億2981万 | -0.88% | 9.77 | 0.25 |
| 06/11 | 1,474 | 1,474 | 1,473 | 1,473 | +0.14% | 200 | 92億480万 | -0.34% | 9.85 | 0.25 |
| 06/10 | 1,468 | 1,471 | 1,468 | 1,471 | +0.2% | 200 | 91億9230万 | -0.61% | 9.83 | 0.25 |
| 06/07 | 1,467 | 1,470 | 1,467 | 1,468 | +0.2% | 900 | 91億7356万 | -1.08% | 9.81 | 0.25 |
| 06/06 | 1,467 | 1,490 | 1,460 | 1,465 | -1.01% | 1,900 | 91億5481万 | -1.55% | 9.79 | 0.25 |
| 06/05 | 1,464 | 1,481 | 1,464 | 1,480 | -0.74% | 4,300 | 92億4854万 | -0.8% | 9.89 | 0.25 |
| 06/04 | 1,500 | 1,531 | 1,471 | 1,491 | +0.88% | 9,900 | 93億1728万 | -0.33% | 9.97 | 0.25 |
| 06/03 | 1,485 | 1,498 | 1,478 | 1,478 | -0.47% | 1,700 | 92億3605万 | -1.34% | 9.88 | 0.25 |
| 05/31 | 1,470 | 1,485 | 1,470 | 1,485 | +1.71% | 1,500 | 92億7979万 | -1.07% | 9.93 | 0.25 |
| 05/30 | 1,450 | 1,465 | 1,450 | 1,460 | +0.69% | 700 | 91億2356万 | -2.93% | 9.76 | 0.25 |
| 05/29 | 1,459 | 1,468 | 1,450 | 1,450 | -2.29% | 4,900 | 90億6107万 | -3.72% | 9.69 | 0.24 |
| 05/28 | 1,468 | 1,484 | 1,464 | 1,484 | +1.09% | 1,300 | 92億7354万 | -1.66% | 9.92 | 0.25 |
| 05/27 | 1,469 | 1,470 | 1,455 | 1,468 | +0.55% | 1,400 | 91億7356万 | -2.85% | 9.81 | 0.25 |
| 05/24 | 1,460 | 1,460 | 1,460 | 1,460 | +0.83% | 200 | 91億2356万 | -3.44% | 9.76 | 0.25 |
| 05/23 | 1,464 | 1,464 | 1,447 | 1,448 | -1.16% | 1,800 | 90億4858万 | -4.36% | 9.68 | 0.24 |
| 05/22 | 1,455 | 1,465 | 1,455 | 1,465 | +1.03% | 2,300 | 91億5481万 | -3.36% | 9.79 | 0.25 |
| 05/21 | 1,450 | 1,460 | 1,442 | 1,450 | 0% | 2,500 | 90億6107万 | -4.48% | 9.69 | 0.24 |
| 05/20 | 1,465 | 1,465 | 1,449 | 1,450 | -0.41% | 4,600 | 90億6107万 | -4.67% | 9.69 | 0.24 |
| 05/17 | 1,480 | 1,480 | 1,450 | 1,456 | -3.58% | 5,800 | 90億9857万 | -4.46% | 9.73 | 0.25 |
| 05/16 | 1,480 | 1,510 | 1,480 | 1,510 | +0.67% | 600 | 94億3602万 | -1.11% | 10.09 | 0.25 |
| 05/15 | 1,450 | 1,501 | 1,450 | 1,500 | +4.17% | 1,600 | 93億7353万 | -1.77% | 10.03 | 0.25 |
| 05/14 | 1,488 | 1,490 | 1,440 | 1,440 | -4.64% | 13,500 | 89億9858万 | -5.88% | 9.63 | 0.24 |
| 05/13 | 1,523 | 1,523 | 1,498 | 1,510 | +0.4% | 3,700 | 94億3602万 | -1.56% | 10.09 | 0.25 |
| 05/10 | 1,527 | 1,528 | 1,504 | 1,504 | -1.38% | 2,000 | 93億9852万 | -1.89% | 10.05 | 0.25 |
| 05/09 | 1,525 | 1,525 | 1,525 | 1,525 | -2.24% | 100 | 95億2975万 | -0.78% | 10.19 | 0.26 |
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 | 4,990 499 8/2 499 5/2 他2件 | 3,950 395 11/22 | 4,800 48,000 12/5 | - | - | +11.06% 1/5 | -9.58% 10/4 |
| 2008年 3月期 | 4,800 480 10/2 | 3,350 335 3/10 | 4,000 40,000 12/5 40,000 7/13 | - | - | +15.56% 2/4 | -11.57% 2/27 |
| 2009年 3月期 | 3,950 395 5/2 | 2,630 263 3/26 | 4,100 41,000 12/5 | - | - | +16.23% 1/6 | -17.44% 10/10 |
| 2010年 3月期 | 4,490 449 1/5 | 2,300 230 5/20 | 8,500 85,000 5/25 | - | - | +36.3% 8/4 | -11.63% 5/20 |
| 2011年 3月期 | 3,690 369 4/14 | 2,320 232 12/28 232 12/27 | 4,000 40,000 11/10 | 230億5881万 | 144億9768万 | +11.33% 2/2 | -11.73% 12/27 |
| 2012年 3月期 | 2,850 285 4/1 | 2,080 208 11/2 | 6,700 67,000 11/2 | 178億965万 | 129億9792万 | +10.18% 12/2 | -10.31% 11/2 |
| 2013年 3月期 | 2,280 228 1/4 228 8/3 他3件 | 1,960 196 10/24 | 4,200 42,000 3/28 | 142億4772万 | 122億4804万 | +9.25% 12/4 | -7.7% 10/5 |
| 2014年 3月期 | 2,300 230 3/31 | 1,810 181 11/5 | 7,700 77,000 2/14 | 143億7274万 | 113億1069万 | +16.05% 5/19 | -4.12% 8/8 |
| 2015年 3月期 | 3,020 302 10/6 | 2,100 210 4/2 | 6,000 60,000 4/2 | 188億7204万 | 131億2294万 | +10.7% 6/27 | -10.93% 11/6 |
| 2016年 3月期 | 2,690 269 4/1 | 2,250 225 2/23 | 6,200 62,000 11/4 | 168億986万 | 140億6029万 | +10.44% 4/4 | -7.15% 2/23 |
| 2017年 3月期 | 2,650 265 4/4 | 2,070 207 8/22 | 3,700 37,000 3/3 37,000 7/1 | 165億5990万 | 129億3547万 | +4.95% 5/2 | -9.18% 8/22 |
| 2018年 3月期 | 2,390 239 9/26 | 2,080 208 5/24 | 6,800 12/22 | 149億3515万 | 129億9796万 | +3.73% 11/30 | -2.91% 4/23 |
| 2019年 3月期 | 2,210 4/3 | 1,863 12/21 | 6,200 7/25 | 138億1033万 | 116億4192万 | +6.68% 3/25 | -5.97% 12/20 |
| 2020年 3月期 | 2,199 1/17 | 1,400 3/13 | 46,600 1/17 | 137億4159万 | 87億4862万 | +8.67% 11/18 | -13.29% 3/17 |
| 2021年 3月期 | 1,975 1/5 | 1,600 4/14 | 7,800 3/19 | 123億4181万 | 99億9843万 | +7.82% 6/3 | -5.85% 4/13 |
| 2022年 3月期 | 1,850 4/1 | 1,500 1/25 9/21 他2件 | 6,700 7/30 | 115億6068万 | 93億7353万 | +4.83% 3/4 | -5.87% 1/25 |
| 2023年 3月期 | 1,670 4/5 4/4 | 1,288 11/21 | 7,700 8/2 | 104億3586万 | 80億4873万 | +4.5% 12/21 | -6.69% 11/9 |
| 2024年 3月期 | 1,625 3/26 | 1,341 5/24 | 23,900 2/28 | 101億5465万 | 83億7993万 | +5.38% 11/6 | -3.2% 4/2 |
| 最新 | 1,400 2024/10/3 | 600 | 87億4862万 | +0.29% 1,396 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -90%（0.1倍）
- 1992/12/15 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/15
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/19 vs 1994/12/30
- 0%（1倍）
- 1996/12/24 vs 1995/12/19
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/24
- -4%（0.96倍）
- 1998/12/25 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/28 vs 1998/12/25
- -4%（0.96倍）
- 2000/12/28 vs 1999/12/28
- -2%（0.98倍）
- 2001/12/27 vs 2000/12/28
- -1%（0.99倍）
- 2002/12/26 vs 2001/12/27
- -1%（0.99倍）
- 2003/12/26 vs 2002/12/26
- -1%（0.99倍）
- 2004/12/27 vs 2003/12/26
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/27
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/27 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/27
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -37%（0.63倍）
- 2011/12/29 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/29 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/29 vs 2015/12/29
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/29
- 2%（1.02倍）
- 2018/12/26 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/26
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/28 vs 2022/12/30
- 4%（1.04倍）
- 2024/10/03 vs 2023/12/28
- -2%（0.98倍）
- 過去安値
1,288円（2022/11/21） - 9%（1.09倍）
1,400円（10/3）