株価チャート
株価
9/19
- 前日 (9/18)
- 1,450
- 始値
- 1,463
- 高値
- 1,463
- 安値
- 1,463
- 終値 +0.9%
- 1,463
- 出来高 -92.31%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.41%
1,457 - 株価（25日）
移動平均値 - -0.41%
1,469 - 出来高（5日）
移動平均値 - -85.71%
700
2024/04/23～2024/09/19
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 | ||||||||||
| 09/19 | 1,463 | 1,463 | 1,463 | 1,463 | +0.9% | 100 | 59億1486万 | -0.41% | 11.29 | 0.76 |
| 09/18 | 1,443 | 1,463 | 1,443 | 1,450 | -0.75% | 1,300 | 58億6230万 | -1.02% | 11.19 | 0.75 |
| 09/13 | 1,461 | 1,461 | 1,461 | 1,461 | -0.61% | 200 | 59億677万 | +0.07% | 11.28 | 0.76 |
| 09/12 | 1,490 | 1,490 | 1,470 | 1,470 | +2.15% | 600 | 59億4316万 | +1.03% | 11.35 | 0.76 |
| 09/11 | 1,501 | 1,501 | 1,439 | 1,439 | -2.18% | 1,300 | 58億1783万 | -0.55% | 11.11 | 0.75 |
| 09/10 | 1,478 | 1,480 | 1,471 | 1,471 | -0.41% | 1,000 | 59億4720万 | +2.01% | 11.36 | 0.76 |
| 09/09 | 1,451 | 1,479 | 1,451 | 1,477 | -0.87% | 1,800 | 59億7146万 | +2.43% | 11.4 | 0.77 |
| 09/05 | 1,500 | 1,500 | 1,490 | 1,490 | +0.95% | 1,200 | 60億2402万 | +3.19% | 11.5 | 0.77 |
| 09/04 | 1,485 | 1,488 | 1,476 | 1,476 | -1.07% | 600 | 59億6742万 | +1.93% | 11.39 | 0.77 |
| 09/03 | 1,468 | 1,500 | 1,371 | 1,492 | +0.07% | 6,800 | 60億3211万 | +2.83% | 11.52 | 0.77 |
| 09/02 | 1,494 | 1,499 | 1,490 | 1,491 | -0.6% | 2,300 | 60億2806万 | +2.54% | 11.51 | 0.77 |
| 08/30 | 1,497 | 1,516 | 1,497 | 1,500 | -1.06% | 1,400 | 60億6445万 | +2.95% | 11.58 | 0.78 |
| 08/29 | 1,516 | 1,516 | 1,516 | 1,516 | -0.07% | 200 | 61億2914万 | +3.91% | 11.7 | 0.79 |
| 08/28 | 1,500 | 1,517 | 1,491 | 1,517 | +0.8% | 1,800 | 61億3318万 | +3.76% | 11.71 | 0.79 |
| 08/27 | 1,510 | 1,510 | 1,501 | 1,505 | +0.6% | 1,000 | 60億8466万 | +2.8% | 11.62 | 0.78 |
| 08/26 | 1,532 | 1,532 | 1,496 | 1,496 | -1.25% | 1,500 | 60億4828万 | +1.98% | 11.55 | 0.78 |
| 08/23 | 1,494 | 1,530 | 1,489 | 1,515 | +2.23% | 2,000 | 61億2509万 | +3.06% | 11.7 | 0.79 |
| 08/22 | 1,490 | 1,490 | 1,480 | 1,482 | +1.51% | 1,100 | 59億9168万 | +0.61% | 11.44 | 0.77 |
| 08/21 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 100 | 59億273万 | -1.15% | 11.27 | 0.76 |
| 08/20 | 1,475 | 1,475 | 1,444 | 1,460 | +0.97% | 1,700 | 59億273万 | -1.48% | 11.27 | 0.76 |
| 08/19 | 1,445 | 1,460 | 1,445 | 1,446 | +0.07% | 1,600 | 58億4613万 | -2.76% | 11.16 | 0.75 |
| 08/16 | 1,430 | 1,468 | 1,430 | 1,445 | +1.9% | 1,300 | 58億4209万 | -3.22% | 11.16 | 0.75 |
| 08/15 | 1,404 | 1,420 | 1,391 | 1,418 | +1.65% | 3,200 | 57億3293万 | -5.4% | 10.95 | 0.74 |
| 08/14 | 1,401 | 1,410 | 1,351 | 1,395 | -0.21% | 1,900 | 56億3994万 | -7.37% | 10.77 | 0.72 |
| 08/13 | 1,351 | 1,411 | 1,351 | 1,398 | +3.48% | 4,700 | 56億5207万 | -7.6% | 10.79 | 0.73 |
| 08/09 | 1,354 | 1,362 | 1,339 | 1,351 | +1.5% | 2,800 | 54億6205万 | -11.12% | 10.43 | 0.7 |
| 08/08 | 1,324 | 1,370 | 1,324 | 1,331 | +0.45% | 1,800 | 53億8119万 | -12.95% | 10.27 | 0.69 |
| 08/07 | 1,283 | 1,325 | 1,283 | 1,325 | +3.52% | 7,200 | 53億5693万 | -13.91% | 10.23 | 0.69 |
| 08/06 | 1,242 | 1,320 | 1,227 | 1,280 | -1.69% | 26,900 | 51億7500万 | -17.31% | 9.88 | 0.66 |
| 08/05 | 1,418 | 1,418 | 1,230 | 1,302 | -11.67% | 10,300 | 52億6394万 | -16.54% | 10.05 | 0.68 |
| 08/02 | 1,532 | 1,580 | 1,468 | 1,474 | -4.04% | 8,600 | 59億5933万 | -6.11% | 11.38 | 0.76 |
| 08/01 | 1,582 | 1,582 | 1,536 | 1,536 | -3.09% | 3,200 | 62億1000万 | -2.41% | 11.86 | 0.8 |
| 07/31 | 1,558 | 1,586 | 1,558 | 1,585 | +1.73% | 1,700 | 64億810万 | +0.63% | 12.24 | 0.82 |
| 07/30 | 1,571 | 1,571 | 1,558 | 1,558 | -0.76% | 800 | 62億9894万 | -1.02% | 12.03 | 0.81 |
| 07/29 | 1,559 | 1,570 | 1,559 | 1,570 | +0.71% | 800 | 63億4746万 | -0.25% | 12.12 | 0.81 |
| 07/26 | 1,560 | 1,561 | 1,559 | 1,559 | +0.06% | 400 | 63億299万 | -0.89% | 12.04 | 0.81 |
| 07/25 | 1,563 | 1,565 | 1,540 | 1,558 | -1.2% | 7,100 | 62億9894万 | -0.95% | 12.03 | 0.81 |
| 07/24 | 1,584 | 1,584 | 1,577 | 1,577 | -0.44% | 800 | 63億7576万 | +0.25% | 12.17 | 0.82 |
| 07/23 | 1,574 | 1,584 | 1,574 | 1,584 | +0.89% | 1,000 | 64億406万 | +0.76% | 12.23 | 0.82 |
| 07/22 | 1,585 | 1,585 | 1,568 | 1,570 | -0.44% | 1,700 | 63億4746万 | -0.06% | 12.12 | 0.81 |
| 07/19 | 1,584 | 1,586 | 1,577 | 1,577 | -0.5% | 2,100 | 63億7576万 | +0.45% | 12.17 | 0.82 |
| 07/18 | 1,582 | 1,590 | 1,580 | 1,585 | -0.31% | 1,600 | 64億810万 | +1.02% | 12.24 | 0.82 |
| 07/17 | 1,590 | 1,590 | 1,585 | 1,590 | +0.13% | 3,100 | 64億2832万 | +1.4% | 12.27 | 0.83 |
| 07/16 | 1,584 | 1,590 | 1,578 | 1,588 | +0.19% | 3,200 | 64億2023万 | +1.34% | 12.26 | 0.82 |
| 07/12 | 1,587 | 1,590 | 1,584 | 1,585 | -0.19% | 3,700 | 64億810万 | +1.21% | 12.24 | 0.82 |
| 07/11 | 1,593 | 1,599 | 1,577 | 1,588 | -0.19% | 1,100 | 64億2023万 | +1.53% | 12.26 | 0.82 |
| 07/10 | 1,593 | 1,593 | 1,580 | 1,591 | +0.63% | 1,100 | 64億3236万 | +1.79% | 12.28 | 0.83 |
| 07/09 | 1,585 | 1,605 | 1,570 | 1,581 | -0.25% | 700 | 63億9193万 | +1.28% | 12.2 | 0.82 |
| 07/08 | 1,585 | 1,629 | 1,580 | 1,585 | +0.32% | 2,400 | 64億810万 | +1.6% | 12.24 | 0.82 |
| 07/05 | 1,574 | 1,588 | 1,571 | 1,580 | +0.38% | 4,900 | 63億8789万 | +1.35% | 12.2 | 0.82 |
| 07/04 | 1,560 | 1,575 | 1,557 | 1,574 | +0.38% | 3,500 | 63億6363万 | +1.03% | 12.15 | 0.82 |
| 07/03 | 1,567 | 1,568 | 1,564 | 1,568 | +0.19% | 1,200 | 63億3937万 | +0.77% | 12.1 | 0.81 |
| 07/02 | 1,566 | 1,567 | 1,555 | 1,565 | -0.06% | 2,800 | 63億2724万 | +0.64% | 12.08 | 0.81 |
| 07/01 | 1,564 | 1,566 | 1,564 | 1,566 | +0.19% | 700 | 63億3129万 | +0.64% | 12.09 | 0.81 |
| 06/28 | 1,560 | 1,563 | 1,560 | 1,563 | +0.26% | 700 | 63億1916万 | +0.45% | 12.07 | 0.81 |
| 06/27 | 1,567 | 1,567 | 1,557 | 1,559 | -0.38% | 1,900 | 63億299万 | +0.19% | 12.04 | 0.81 |
| 06/26 | 1,567 | 1,567 | 1,560 | 1,565 | -0.13% | 2,500 | 63億2724万 | +0.58% | 12.08 | 0.81 |
| 06/25 | 1,568 | 1,568 | 1,553 | 1,567 | +0.26% | 3,000 | 63億3533万 | +0.64% | 12.1 | 0.81 |
| 06/24 | 1,563 | 1,563 | 1,563 | 1,563 | +0.9% | 700 | 63億1916万 | +0.39% | 12.07 | 0.81 |
| 06/21 | 1,562 | 1,567 | 1,546 | 1,549 | -0.13% | 1,500 | 62億6256万 | -0.51% | 11.96 | 0.8 |
| 06/20 | 1,552 | 1,563 | 1,551 | 1,551 | -0.39% | 700 | 62億7064万 | -0.45% | 11.97 | 0.8 |
| 06/19 | 1,571 | 1,571 | 1,556 | 1,557 | +0.32% | 2,200 | 62億9490万 | -0.06% | 12.02 | 0.81 |
| 06/18 | 1,546 | 1,559 | 1,546 | 1,552 | +0.32% | 1,500 | 62億7468万 | -0.45% | 11.98 | 0.81 |
| 06/17 | 1,572 | 1,572 | 1,546 | 1,547 | -0.9% | 3,500 | 62億5447万 | -0.96% | 11.94 | 0.8 |
| 06/14 | 1,553 | 1,570 | 1,549 | 1,561 | +0.52% | 1,300 | 63億1107万 | -0.19% | 12.05 | 0.81 |
| 06/13 | 1,572 | 1,572 | 1,550 | 1,553 | -0.19% | 5,100 | 62億7873万 | -0.83% | 11.99 | 0.81 |
| 06/12 | 1,561 | 1,561 | 1,555 | 1,556 | -0.19% | 1,000 | 62億9086万 | -0.77% | 12.01 | 0.81 |
| 06/11 | 1,577 | 1,577 | 1,554 | 1,559 | -0.26% | 3,900 | 63億299万 | -0.7% | 12.04 | 0.81 |
| 06/10 | 1,545 | 1,569 | 1,545 | 1,563 | +1.17% | 1,300 | 63億1916万 | -0.51% | 12.07 | 0.81 |
| 06/07 | 1,541 | 1,546 | 1,541 | 1,545 | 0% | 900 | 62億4638万 | -1.84% | 11.93 | 0.8 |
| 06/06 | 1,559 | 1,559 | 1,545 | 1,545 | +0.13% | 1,000 | 62億4638万 | -2.09% | 11.93 | 0.8 |
| 06/05 | 1,555 | 1,575 | 1,543 | 1,543 | -0.96% | 3,100 | 62億3830万 | -2.65% | 11.91 | 0.8 |
| 06/04 | 1,551 | 1,575 | 1,551 | 1,558 | -0.06% | 900 | 62億9894万 | -2.01% | 12.03 | 0.81 |
| 06/03 | 1,560 | 1,574 | 1,552 | 1,559 | +0.26% | 2,700 | 63億299万 | -2.26% | 12.04 | 0.81 |
| 05/31 | 1,515 | 1,575 | 1,515 | 1,555 | +1.97% | 4,900 | 62億8681万 | -2.87% | 12 | 0.81 |
| 05/30 | 1,555 | 1,555 | 1,521 | 1,525 | -2.12% | 3,400 | 61億6552万 | -4.98% | 11.77 | 0.79 |
| 05/29 | 1,560 | 1,565 | 1,558 | 1,558 | -0.83% | 2,300 | 62億9894万 | -3.17% | 12.03 | 0.81 |
| 05/28 | 1,570 | 1,575 | 1,570 | 1,571 | +0.06% | 700 | 63億5150万 | -2.48% | 12.13 | 0.82 |
| 05/27 | 1,574 | 1,585 | 1,564 | 1,570 | +0.51% | 4,000 | 63億4746万 | -2.61% | 12.12 | 0.81 |
| 05/24 | 1,569 | 1,569 | 1,560 | 1,562 | -0.64% | 1,300 | 63億1511万 | -3.16% | 12.06 | 0.81 |
| 05/23 | 1,563 | 1,582 | 1,540 | 1,572 | -0.38% | 6,100 | 63億5554万 | -2.66% | 12.14 | 0.82 |
| 05/22 | 1,562 | 1,580 | 1,561 | 1,578 | +0.7% | 1,700 | 63億7980万 | -2.35% | 12.18 | 0.82 |
| 05/21 | 1,571 | 1,577 | 1,561 | 1,567 | -0.25% | 4,800 | 63億3533万 | -3.15% | 12.1 | 0.81 |
| 05/20 | 1,556 | 1,573 | 1,556 | 1,571 | +0.38% | 2,100 | 63億5150万 | -3.02% | 12.13 | 0.82 |
| 05/17 | 1,561 | 1,574 | 1,551 | 1,565 | +0.26% | 2,600 | 63億2724万 | -3.45% | 12.08 | 0.81 |
| 05/16 | 1,595 | 1,595 | 1,553 | 1,561 | -1.76% | 9,800 | 63億1107万 | -3.82% | 12.05 | 0.81 |
| 05/15 | 1,600 | 1,602 | 1,588 | 1,589 | -1.37% | 3,700 | 64億2427万 | -2.22% | 12.27 | 0.82 |
| 05/14 | 1,606 | 1,611 | 1,596 | 1,611 | +0.25% | 500 | 65億1322万 | -0.74% | 12.44 | 0.84 |
| 05/13 | 1,606 | 1,612 | 1,595 | 1,607 | -0.25% | 2,500 | 64億9705万 | -0.86% | 12.41 | 0.83 |
| 05/10 | 1,603 | 1,624 | 1,597 | 1,611 | +1% | 1,400 | 65億1322万 | -0.56% | 12.44 | 0.84 |
| 05/09 | 1,608 | 1,608 | 1,593 | 1,595 | -0.5% | 4,700 | 64億4853万 | -1.42% | 12.31 | 0.83 |
| 05/08 | 1,601 | 1,626 | 1,601 | 1,603 | +0.12% | 1,200 | 64億8088万 | -0.99% | 12.37 | 0.83 |
| 05/07 | 1,608 | 1,648 | 1,601 | 1,601 | -1.17% | 8,200 | 64億7279万 | -1.29% | 12.36 | 0.83 |
| 05/02 | 1,676 | 1,676 | 1,620 | 1,620 | -2.47% | 9,600 | 65億4961万 | -0.25% | 12.51 | 0.84 |
| 05/01 | 1,680 | 1,713 | 1,661 | 1,661 | -3.43% | 17,900 | 67億1537万 | +1.71% | 12.82 | 0.86 |
| 04/30 | 1,706 | 1,770 | 1,682 | 1,720 | +2.99% | 37,000 | 69億5390万 | +4.94% | 13.28 | 0.89 |
| 04/26 | 1,680 | 1,680 | 1,650 | 1,670 | -0.6% | 4,600 | 67億5175万 | +1.71% | 12.89 | 0.87 |
| 04/25 | 1,693 | 1,703 | 1,677 | 1,680 | -1.7% | 7,500 | 67億9218万 | +2.63% | 12.97 | 0.87 |
| 04/24 | 1,758 | 1,758 | 1,660 | 1,709 | +4.33% | 65,400 | 69億943万 | +4.78% | 13.19 | 0.89 |
| 04/23 | 1,645 | 1,645 | 1,621 | 1,638 | -0.43% | 1,300 | 66億2238万 | +0.92% | 12.64 | 0.85 |
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 | 6,600 660 4/10 | 2,520 252 1/17 | 115,700 1,157,000 6/7 | - | - | +19.84% 3/1 | -26% 6/7 |
| 2008年 3月期 | 2,800 280 4/12 280 4/10 | 1,290 129 10/1 | 45,200 452,000 10/9 | - | - | +22.91% 11/1 | -25.52% 8/23 |
| 2009年 3月期 | 2,170 217 4/8 | 400 40 10/7 | 46,600 466,000 9/24 | - | - | +22% 10/31 | -38.71% 9/24 |
| 2010年 3月期 | 770 77 6/15 | 330 33 11/19 | 101,000 1,010,000 2/25 | - | - | +34.05% 6/15 | -30.61% 11/19 |
| 2011年 3月期 | 700 70 4/21 70 4/16 | 310 31 3/17 | 42,700 427,000 3/16 | 14億91万 | 6億2040万 | +9.1% 11/10 | -40.81% 3/15 |
| 2012年 3月期 | 1,080 108 3/14 | 410 41 5/30 41 5/27 他4件 | 474,900 4,749,000 3/14 | 21億6140万 | 8億2053万 | +35.67% 2/29 | -13.32% 5/7 |
| 2013年 3月期 | 3,500 350 3/27 | 600 60 6/4 60 5/15 | 176,100 1,761,000 1/4 | 70億455万 | 12億78万 | +73.23% 1/4 | -28.15% 5/16 |
| 2014年 3月期 | 3,330 333 4/5 | 1,510 151 6/27 | 167,700 1,677,000 12/30 | 66億6432万 | 30億2196万 | +25.19% 1/6 | -28.68% 6/7 |
| 2015年 3月期 | 2,450 245 2/20 | 1,560 156 5/21 | 149,100 1,491,000 9/19 | 99億527万 | 63億703万 | +19.98% 11/4 | -12.38% 10/17 |
| 2016年 3月期 | 2,250 225 4/23 | 1,260 126 2/12 | 39,300 393,000 7/30 | 90億9668万 | 50億9414万 | +3.02% 7/30 | -14.28% 1/21 |
| 2017年 3月期 | 1,740 174 12/8 | 900 90 6/24 | 30,100 301,000 12/8 | 70億3476万 | 36億3867万 | +37.94% 12/7 | -16.49% 6/24 |
| 2018年 3月期 | 1,640 164 1/24 | 1,140 114 4/12 | 59,100 591,000 10/16 | 66億3047万 | 46億898万 | +11.69% 10/16 | -13.26% 2/6 |
| 2019年 3月期 | 1,420 142 4/18 | 850 12/26 12/25 | 59,400 594,000 4/18 | 57億4101万 | 34億3652万 | +9.5% 1/30 | -24.29% 12/25 |
| 2020年 3月期 | 1,046 4/18 | 694 3/13 | 24,500 12/26 | 42億2894万 | 28億582万 | +4.34% 6/25 | -24.13% 3/13 |
| 2021年 3月期 | 1,343 3/23 | 720 4/6 | 31,800 10/22 | 54億2970万 | 29億1093万 | +15% 2/22 | -4.01% 8/6 |
| 2022年 3月期 | 1,682 1/31 | 1,151 4/14 | 33,100 3/9 | 68億27万 | 46億5345万 | +11.7% 1/28 | -12.26% 3/10 |
| 2023年 3月期 | 1,462 4/4 | 1,280 6/17 | 4,800 2/15 | 59億1082万 | 51億7500万 | +4.1% 7/11 | -4.99% 6/24 |
| 2024年 3月期 | 1,947 3/25 | 1,261 5/23 | 288,100 3/25 | 78億7166万 | 50億9818万 | +19.64% 3/25 | -4.62% 5/22 |
| 最新 | 1,463 2024/9/19 | 100 | 59億1486万 | -0.41% 1,469 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 138%（2.38倍）
- 2013/12/30 vs 2012/12/28
- 155%（2.55倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/09/19 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
310円（2011/03/17） - 372%（4.72倍）
1,463円（9/19）