株価チャート
株価
9/18
- 前日 (9/17)
- 10,735
- 始値
- 10,805
- 高値
- 10,870
- 安値
- 10,760
- 終値 +0.88%
- 10,830
- 出来高 -30.36%
- 32,800
乖離率
- 株価（5日）
移動平均値 - +0.73%
10,752 - 株価（25日）
移動平均値 - -3.27%
11,196 - 出来高（5日）
移動平均値 - -37.14%
52,180
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 | 10,805 | 10,870 | 10,760 | 10,830 | +0.88% | 32,800 | 3280億1698万 | -3.27% | 7.24 | 0.74 |
| 09/17 | 10,810 | 10,845 | 10,585 | 10,735 | -0.69% | 47,100 | 3251億3964万 | -4.19% | 7.18 | 0.74 |
| 09/13 | 10,700 | 10,880 | 10,670 | 10,810 | +0.42% | 57,500 | 3274億1122万 | -3.55% | 7.23 | 0.74 |
| 09/12 | 10,790 | 10,885 | 10,715 | 10,765 | +1.37% | 43,900 | 3260億4827万 | -3.96% | 7.2 | 0.74 |
| 09/11 | 10,870 | 10,975 | 10,545 | 10,620 | -3.93% | 79,600 | 3216億5654万 | -5.32% | 7.1 | 0.73 |
| 09/10 | 11,040 | 11,120 | 10,980 | 11,055 | +0.14% | 39,100 | 3348億3173万 | -1.55% | 7.39 | 0.76 |
| 09/09 | 10,710 | 11,095 | 10,700 | 11,040 | +0.91% | 53,200 | 3343億7742万 | -1.26% | 7.38 | 0.76 |
| 09/06 | 10,995 | 11,060 | 10,865 | 10,940 | -0.77% | 48,700 | 3313億4864万 | -2.17% | 7.32 | 0.75 |
| 09/05 | 10,950 | 11,190 | 10,860 | 11,025 | -0.63% | 67,900 | 3339億2310万 | -1.69% | 7.37 | 0.76 |
| 09/04 | 11,310 | 11,475 | 11,085 | 11,095 | -4.44% | 65,600 | 3360億4325万 | -1.52% | 7.42 | 0.76 |
| 09/03 | 11,630 | 11,705 | 11,600 | 11,610 | -0.26% | 24,500 | 3516億4147万 | +2.63% | 7.76 | 0.8 |
| 09/02 | 11,500 | 11,655 | 11,410 | 11,640 | +2.33% | 54,900 | 3525億5010万 | +2.7% | 7.78 | 0.8 |
| 08/30 | 11,220 | 11,400 | 11,165 | 11,375 | +1.65% | 72,500 | 3445億2383万 | +0.17% | 7.61 | 0.78 |
| 08/29 | 11,250 | 11,285 | 11,120 | 11,190 | -0.71% | 89,500 | 3389億2059万 | -1.58% | 7.48 | 0.77 |
| 08/28 | 11,300 | 11,300 | 11,155 | 11,270 | -0.75% | 39,900 | 3413億4361万 | -1.13% | 7.54 | 0.77 |
| 08/27 | 11,330 | 11,355 | 11,150 | 11,355 | +0.22% | 51,400 | 3439億1808万 | -0.71% | 7.59 | 0.78 |
| 08/26 | 11,530 | 11,530 | 11,280 | 11,330 | -1.44% | 51,700 | 3431億6088万 | -1.2% | 7.58 | 0.78 |
| 08/23 | 11,420 | 11,625 | 11,410 | 11,495 | +0.79% | 33,100 | 3481億5837万 | -0.04% | 7.69 | 0.79 |
| 08/22 | 11,405 | 11,445 | 11,290 | 11,405 | +0.22% | 36,200 | 3454億3247万 | -1.09% | 7.63 | 0.78 |
| 08/21 | 11,460 | 11,530 | 11,380 | 11,380 | -1.39% | 33,100 | 3446億7527万 | -1.59% | 7.61 | 0.78 |
| 08/20 | 11,600 | 11,605 | 11,445 | 11,540 | +0.83% | 38,800 | 3495億2132万 | -0.48% | 7.72 | 0.79 |
| 08/19 | 11,505 | 11,660 | 11,405 | 11,445 | -0.22% | 40,700 | 3466億4398万 | -1.53% | 7.65 | 0.78 |
| 08/16 | 11,465 | 11,575 | 11,420 | 11,470 | +1.64% | 56,300 | 3474億118万 | -1.56% | 7.67 | 0.79 |
| 08/15 | 11,250 | 11,355 | 11,210 | 11,285 | +0.76% | 43,600 | 3417億9793万 | -3.35% | 7.55 | 0.77 |
| 08/14 | 10,965 | 11,265 | 10,955 | 11,200 | +1.27% | 38,900 | 3392億2347万 | -4.33% | 7.49 | 0.77 |
| 08/13 | 10,815 | 11,060 | 10,815 | 11,060 | +2.36% | 58,900 | 3349億8317万 | -5.84% | 7.4 | 0.76 |
| 08/09 | 10,950 | 10,990 | 10,650 | 10,805 | -0.18% | 65,700 | 3272億5978万 | -8.37% | 7.23 | 0.74 |
| 08/08 | 10,765 | 11,095 | 10,700 | 10,825 | -1.41% | 48,800 | 3278億6554万 | -8.69% | 7.24 | 0.74 |
| 08/07 | 10,690 | 11,245 | 10,640 | 10,980 | +0.73% | 95,700 | 3325億6015万 | -7.87% | 7.34 | 0.75 |
| 08/06 | 10,600 | 11,055 | 10,495 | 10,900 | +10.55% | 109,500 | 3301億3712万 | -8.97% | 7.29 | 0.75 |
| 08/05 | 10,350 | 10,490 | 9,800 | 9,860 | -11.09% | 133,400 | 2986億3780万 | -18.06% | 6.59 | 0.68 |
| 08/02 | 11,415 | 11,455 | 11,070 | 11,090 | -5.34% | 139,500 | 3358億9181万 | -8.57% | 7.42 | 0.76 |
| 08/01 | 12,055 | 12,075 | 11,560 | 11,715 | -5.06% | 124,100 | 3548億2169万 | -3.76% | 7.83 | 0.8 |
| 07/31 | 12,200 | 12,380 | 12,120 | 12,340 | +0.82% | 84,300 | 3737億5157万 | +1.26% | 8.25 | 0.85 |
| 07/30 | 12,100 | 12,290 | 12,050 | 12,240 | +0.78% | 58,000 | 3707億2279万 | +0.51% | 8.18 | 0.84 |
| 07/29 | 12,220 | 12,260 | 11,985 | 12,145 | -0.37% | 76,400 | 3678億4545万 | -0.16% | 8.12 | 0.83 |
| 07/26 | 11,875 | 12,360 | 11,640 | 12,190 | +3.83% | 126,100 | 3692億840万 | +0.33% | 8.15 | 0.84 |
| 07/25 | 11,800 | 11,885 | 11,725 | 11,740 | -1.51% | 48,000 | 3555億7888万 | -3.23% | 7.85 | 0.8 |
| 07/24 | 12,190 | 12,190 | 11,920 | 11,920 | -2.21% | 56,500 | 3610億3069万 | -1.74% | 7.97 | 0.82 |
| 07/23 | 12,200 | 12,245 | 12,145 | 12,190 | +0.41% | 33,700 | 3692億840万 | +0.54% | 8.15 | 0.84 |
| 07/22 | 12,165 | 12,215 | 12,105 | 12,140 | -0.08% | 29,500 | 3676億9401万 | +0.26% | 8.12 | 0.83 |
| 07/19 | 12,285 | 12,285 | 12,110 | 12,150 | -0.94% | 48,000 | 3679億9689万 | +0.38% | 8.12 | 0.83 |
| 07/18 | 12,180 | 12,350 | 12,115 | 12,265 | +0.33% | 55,100 | 3714億7998万 | +1.41% | 8.2 | 0.84 |
| 07/17 | 12,220 | 12,290 | 12,160 | 12,225 | +0.41% | 38,600 | 3702億6847万 | +1.1% | 8.17 | 0.84 |
| 07/16 | 12,230 | 12,260 | 12,150 | 12,175 | -0.37% | 36,900 | 3687億5408万 | +0.64% | 8.14 | 0.83 |
| 07/12 | 12,100 | 12,275 | 12,050 | 12,220 | +0.49% | 50,600 | 3701億1703万 | +0.9% | 8.17 | 0.84 |
| 07/11 | 12,180 | 12,220 | 12,050 | 12,160 | +0.58% | 52,300 | 3682億9976万 | +0.38% | 8.13 | 0.83 |
| 07/10 | 12,000 | 12,110 | 11,905 | 12,090 | +0.29% | 61,900 | 3661億7962万 | -0.26% | 8.08 | 0.83 |
| 07/09 | 12,000 | 12,130 | 12,000 | 12,055 | -1.03% | 50,100 | 3651億1954万 | -0.66% | 8.06 | 0.83 |
| 07/08 | 12,175 | 12,285 | 12,030 | 12,180 | -0.25% | 55,300 | 3689億552万 | +0.21% | 8.14 | 0.83 |
| 07/05 | 12,335 | 12,405 | 12,210 | 12,210 | -1.25% | 40,400 | 3698億1416万 | +0.34% | 8.16 | 0.84 |
| 07/04 | 12,350 | 12,410 | 12,315 | 12,365 | -0.28% | 38,100 | 3745億877万 | +1.54% | 8.27 | 0.85 |
| 07/03 | 12,310 | 12,465 | 12,260 | 12,400 | +0.12% | 44,700 | 3755億6884万 | +1.85% | 8.29 | 0.85 |
| 07/02 | 12,365 | 12,440 | 12,270 | 12,385 | +0.16% | 47,800 | 3751億1452万 | +1.72% | 8.28 | 0.85 |
| 07/01 | 12,480 | 12,480 | 12,265 | 12,365 | +0.49% | 48,900 | 3745億877万 | +1.47% | 8.27 | 0.85 |
| 06/28 | 12,200 | 12,370 | 12,150 | 12,305 | +1.28% | 46,800 | 3726億9150万 | +0.86% | 8.23 | 0.84 |
| 06/27 | 12,100 | 12,185 | 12,055 | 12,150 | +0.58% | 40,000 | 3679億9689万 | -0.52% | 8.12 | 0.83 |
| 06/26 | 12,175 | 12,175 | 12,025 | 12,080 | -0.21% | 49,500 | 3658億7674万 | -1.27% | 8.08 | 0.83 |
| 06/25 | 11,950 | 12,120 | 11,930 | 12,105 | +1.77% | 48,800 | 3666億3394万 | -1.3% | 8.09 | 0.83 |
| 06/24 | 11,815 | 11,935 | 11,785 | 11,895 | +0.89% | 50,400 | 3602億7349万 | -3.32% | 7.95 | 0.81 |
| 06/21 | 11,900 | 11,900 | 11,770 | 11,790 | +0.34% | 76,700 | 3570億9327万 | -4.5% | 7.88 | 0.81 |
| 06/20 | 11,635 | 11,750 | 11,575 | 11,750 | +0.47% | 69,800 | 3558億8176万 | -5.13% | 7.86 | 0.8 |
| 06/19 | 11,740 | 11,805 | 11,635 | 11,695 | -0.81% | 66,600 | 3542億1593万 | -5.84% | 7.82 | 0.8 |
| 06/18 | 11,780 | 11,835 | 11,705 | 11,790 | +0.08% | 55,200 | 3570億9327万 | -5.35% | 7.88 | 0.81 |
| 06/17 | 11,880 | 11,880 | 11,730 | 11,780 | -2.04% | 68,800 | 3567億9040万 | -5.68% | 7.88 | 0.81 |
| 06/14 | 11,845 | 12,070 | 11,820 | 12,025 | +0.84% | 65,900 | 3642億1091万 | -4.08% | 8.04 | 0.82 |
| 06/13 | 12,170 | 12,180 | 11,895 | 11,925 | -2.05% | 61,800 | 3611億8213万 | -5.18% | 7.97 | 0.82 |
| 06/12 | 12,290 | 12,295 | 12,165 | 12,175 | -1.54% | 43,500 | 3687億5408万 | -3.47% | 8.14 | 0.83 |
| 06/11 | 12,530 | 12,530 | 12,350 | 12,365 | -1.2% | 40,600 | 3745億877万 | -2.26% | 8.27 | 0.85 |
| 06/10 | 12,295 | 12,525 | 12,250 | 12,515 | +1.79% | 34,200 | 3790億5194万 | -1.53% | 8.37 | 0.86 |
| 06/07 | 12,355 | 12,420 | 12,260 | 12,295 | -0.49% | 27,200 | 3723億8862万 | -3.62% | 8.22 | 0.84 |
| 06/06 | 12,415 | 12,455 | 12,300 | 12,355 | -0.48% | 28,100 | 3742億589万 | -3.58% | 8.26 | 0.85 |
| 06/05 | 12,365 | 12,520 | 12,310 | 12,415 | -1% | 44,700 | 3760億2316万 | -3.48% | 8.3 | 0.85 |
| 06/04 | 12,410 | 12,570 | 12,315 | 12,540 | -0.08% | 63,400 | 3798億913万 | -2.87% | 8.39 | 0.86 |
| 06/03 | 12,465 | 12,590 | 12,390 | 12,550 | +1.05% | 80,200 | 3801億1201万 | -3.05% | 8.39 | 0.86 |
| 05/31 | 12,300 | 12,455 | 12,300 | 12,420 | +1.02% | 54,000 | 3761億7460万 | -4.36% | 8.31 | 0.85 |
| 05/30 | 12,230 | 12,350 | 12,150 | 12,295 | -0.89% | 49,700 | 3723億8862万 | -5.63% | 8.22 | 0.84 |
| 05/29 | 12,655 | 12,670 | 12,405 | 12,405 | -1.98% | 52,900 | 3757億2028万 | -5.15% | 8.29 | 0.85 |
| 05/28 | 12,745 | 12,745 | 12,610 | 12,655 | -0.55% | 28,200 | 3832億9223万 | -3.53% | 8.46 | 0.87 |
| 05/27 | 12,655 | 12,725 | 12,535 | 12,725 | +0.55% | 26,500 | 3854億1238万 | -3.28% | 8.51 | 0.87 |
| 05/24 | 12,560 | 12,655 | 12,505 | 12,655 | -0.28% | 46,600 | 3832億9223万 | -4.12% | 8.46 | 0.87 |
| 05/23 | 12,710 | 12,765 | 12,535 | 12,690 | -0.7% | 41,600 | 3843億5230万 | -4.22% | 8.49 | 0.87 |
| 05/22 | 13,105 | 13,265 | 12,780 | 12,780 | -2.44% | 64,200 | 3870億7821万 | -3.96% | 8.55 | 0.88 |
| 05/21 | 13,000 | 13,310 | 12,995 | 13,100 | +1.16% | 63,600 | 3967億7031万 | -2% | 8.76 | 0.9 |
| 05/20 | 12,900 | 12,985 | 12,790 | 12,950 | +1.29% | 38,800 | 3922億2713万 | -3.41% | 8.66 | 0.89 |
| 05/17 | 12,595 | 12,790 | 12,540 | 12,785 | +1.07% | 35,900 | 3872億2965万 | -4.95% | 8.55 | 0.88 |
| 05/16 | 12,590 | 12,690 | 12,480 | 12,650 | +0.64% | 54,300 | 3831億4079万 | -6.35% | 8.46 | 0.87 |
| 05/15 | 12,700 | 12,710 | 12,565 | 12,570 | -0.48% | 43,600 | 3807億1777万 | -7.29% | 8.41 | 0.86 |
| 05/14 | 13,010 | 13,010 | 12,600 | 12,630 | -2.43% | 90,200 | 3825億3504万 | -7.14% | 8.45 | 0.86 |
| 05/13 | 13,040 | 13,050 | 12,840 | 12,945 | -0.42% | 47,900 | 3920億7570万 | -5.11% | 8.66 | 0.89 |
| 05/10 | 12,805 | 13,085 | 12,740 | 13,000 | +1.05% | 71,500 | 3937億4153万 | -4.87% | 8.69 | 0.89 |
| 05/09 | 13,235 | 13,235 | 12,620 | 12,865 | -1.98% | 179,500 | 3896億5267万 | -5.96% | 8.6 | 0.88 |
| 05/08 | 13,740 | 13,815 | 13,010 | 13,125 | -5.03% | 137,000 | 3975億2750万 | -4.25% | 8.78 | 0.9 |
| 05/07 | 13,730 | 13,885 | 13,710 | 13,820 | +0.84% | 42,300 | 4185億7753万 | +0.63% | 9.24 | 0.95 |
| 05/02 | 13,740 | 13,760 | 13,625 | 13,705 | -0.11% | 18,900 | 4150億9443万 | -0.09% | 9.16 | 0.94 |
| 05/01 | 13,450 | 13,735 | 13,365 | 13,720 | +1.03% | 33,700 | 4155億4875万 | -0.04% | 9.17 | 0.94 |
| 04/30 | 13,620 | 13,700 | 13,460 | 13,580 | -0.07% | 69,700 | 4113億845万 | -1.09% | 9.08 | 0.93 |
| 04/26 | 13,460 | 13,590 | 13,250 | 13,590 | +1.38% | 45,000 | 4116億1133万 | -1.05% | 9.09 | 0.93 |
| 04/25 | 13,550 | 13,590 | 13,405 | 13,405 | -1.4% | 37,300 | 4060億809万 | -2.45% | 8.96 | 0.92 |
| 04/24 | 13,580 | 13,630 | 13,375 | 13,595 | +0.78% | 40,300 | 4117億6277万 | -1.13% | 9.09 | 0.93 |
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 | 5,260 4/5 | 2,810 7/27 | 430,400 8/31 | - | - | +17.72% 1/22 | -25.34% 7/26 |
| 2008年 3月期 | 4,650 4/2 | 2,370 1/22 | 228,900 11/7 | - | - | +17.45% 10/15 | -22.11% 8/10 |
| 2009年 3月期 | 3,490 6/18 | 1,093 3/2 | 336,000 9/19 | - | - | +19.9% 4/13 | -41.17% 10/27 |
| 2010年 3月期 | 2,912 3/18 | 1,247 4/1 | 290,100 3/24 | - | - | +17.26% 2/9 | -11.16% 5/7 |
| 2011年 3月期 | 3,280 2/16 | 1,816 3/15 | 255,300 10/6 | 993億4401万 | 550億266万 | +19.08% 10/7 | -34.36% 3/15 |
| 2012年 3月期 | 3,050 3/19 | 2,270 4/6 | 201,100 3/27 | 923億7782万 | 687億5332万 | +9.11% 7/5 | -8.93% 4/10 |
| 2013年 3月期 | 3,715 3/25 | 2,032 11/13 | 334,100 3/26 | 1125億1921万 | 615億4482万 | +19.2% 4/24 | -13.29% 5/16 |
| 2014年 3月期 | 4,785 5/20 | 3,170 8/30 | 521,200 5/17 | 1449億2717万 | 960億1235万 | +11.28% 9/26 | -14.63% 2/4 |
| 2015年 3月期 | 4,930 3/31 | 3,330 4/15 4/11 | 407,800 6/18 | 1493億1890万 | 1008億5840万 | +15.81% 4/7 | -10.56% 7/22 |
| 2016年 3月期 | 6,250 11/10 | 4,200 9/8 | 278,600 3/28 | 1892億9881万 | 1272億880万 | +18.28% 11/10 | -18.71% 2/12 |
| 2017年 3月期 | 5,780 12/27 | 3,885 6/28 | 220,000 3/28 | 1750億6354万 | 1176億6814万 | +8.61% 7/29 | -11.07% 6/16 |
| 2018年 3月期 | 8,300 1/29 1/26 | 4,765 4/6 | 161,600 3/27 | 2513億8882万 | 1443億2141万 | +11.48% 5/16 | -11.12% 2/14 |
| 2019年 3月期 | 8,550 5/17 | 4,915 12/25 | 290,500 9/21 | 2589億6077万 | 1488億6458万 | +14.66% 5/16 | -16.17% 12/25 |
| 2020年 3月期 | 7,490 11/6 | 4,585 3/13 | 240,200 3/27 | 2268億5569万 | 1388億6960万 | +10.71% 6/20 | -23.76% 3/17 |
| 2021年 3月期 | 8,300 3/19 | 5,040 4/3 | 138,600 3/29 | 2513億8882万 | 1526億5056万 | +12.33% 5/28 | -8.61% 10/20 |
| 2022年 3月期 | 8,290 9/14 | 6,590 3/9 | 160,000 3/29 | 2510億8594万 | 1995億9666万 | +10.23% 9/14 | -12.21% 3/9 |
| 2023年 3月期 | 9,840 3/10 | 6,780 4/27 4/7 | 177,300 4/27 | 2980億3205万 | 2053億5135万 | +6.44% 4/20 | -6.84% 3/20 |
| 2024年 3月期 | 14,030 3/27 | 8,910 4/6 4/5 | 132,500 2/5 | 4249億3797万 | 2698億6438万 | +11.27% 6/22 | -10.62% 10/4 |
| 最新 | 10,830 2024/9/18 | 32,800 | 3280億1698万 | -3.27% 11,196 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/09/18 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
1,093円（2009/03/02） - 891%（9.91倍）
10,830円（9/18）