株価チャート
株価
9/19
- 前日 (9/18)
- 801
- 始値
- 815
- 高値
- 833
- 安値
- 812
- 終値 +3%
- 825
- 出来高 -43.98%
- 108,400
乖離率
- 株価（5日）
移動平均値 - +1.6%
812 - 株価（25日）
移動平均値 - -3.85%
858 - 出来高（5日）
移動平均値 - -24.58%
143,720
2024/04/25～2024/09/19
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 | 815 | 833 | 812 | 825 | +3% | 108,400 | 243億6938万 | -3.85% | 6.77 | 1.52 |
| 09/18 | 832 | 834 | 798 | 801 | -2.32% | 193,500 | 236億6045万 | -6.64% | 6.57 | 1.48 |
| 09/17 | 824 | 832 | 810 | 820 | +1.86% | 157,000 | 242億2169万 | -4.54% | 6.73 | 1.51 |
| 09/13 | 810 | 815 | 801 | 805 | -0.62% | 89,500 | 237億7861万 | -5.96% | 6.6 | 1.49 |
| 09/12 | 817 | 826 | 802 | 810 | +2.92% | 170,200 | 239億2630万 | -5.04% | 6.65 | 1.49 |
| 09/11 | 820 | 825 | 777 | 787 | -4.02% | 255,700 | 232億4691万 | -7.52% | 6.46 | 1.45 |
| 09/10 | 830 | 835 | 815 | 820 | -0.49% | 105,700 | 242億2169万 | -3.3% | 6.73 | 1.51 |
| 09/09 | 803 | 829 | 799 | 824 | -1.08% | 256,500 | 243億3984万 | -1.9% | 6.76 | 1.52 |
| 09/06 | 862 | 862 | 826 | 833 | -3.25% | 277,400 | 246億569万 | -0.36% | 6.83 | 1.54 |
| 09/05 | 852 | 875 | 848 | 861 | +0.12% | 212,400 | 254億3277万 | +2.74% | 7.06 | 1.59 |
| 09/04 | 873 | 893 | 856 | 860 | -4.76% | 350,700 | 254億323万 | +2.99% | 7.06 | 1.59 |
| 09/03 | 918 | 922 | 895 | 903 | -0.11% | 158,300 | 266億7339万 | +8.53% | 7.41 | 1.67 |
| 09/02 | 884 | 933 | 883 | 904 | +3.43% | 590,900 | 267億293万 | +9.18% | 7.42 | 1.67 |
| 08/30 | 882 | 889 | 873 | 874 | -1.8% | 118,900 | 258億1677万 | +6.33% | 7.17 | 1.61 |
| 08/29 | 870 | 890 | 858 | 890 | +1.71% | 240,600 | 262億8939万 | +8.8% | 7.3 | 1.64 |
| 08/28 | 880 | 887 | 873 | 875 | -1.13% | 95,500 | 258億4631万 | +7.36% | 7.18 | 1.61 |
| 08/27 | 864 | 887 | 855 | 885 | +2.43% | 223,200 | 261億4170万 | +8.99% | 7.26 | 1.63 |
| 08/26 | 906 | 908 | 858 | 864 | -5.37% | 569,300 | 255億2139万 | +6.8% | 7.09 | 1.59 |
| 08/23 | 859 | 926 | 855 | 913 | +5.79% | 491,300 | 269億6878万 | +13.14% | 7.49 | 1.68 |
| 08/22 | 900 | 900 | 863 | 863 | -4.43% | 285,900 | 254億9185万 | +7.47% | 7.08 | 1.59 |
| 08/21 | 870 | 910 | 857 | 903 | +3.08% | 460,200 | 266億7339万 | +12.59% | 7.41 | 1.67 |
| 08/20 | 885 | 885 | 857 | 876 | +0.11% | 339,900 | 258億7585万 | +9.77% | 7.19 | 1.62 |
| 08/19 | 903 | 915 | 869 | 875 | -2.13% | 511,600 | 258億4631万 | +9.92% | 7.18 | 1.61 |
| 08/16 | 892 | 919 | 877 | 894 | +1.94% | 626,700 | 264億755万 | +12.59% | 7.34 | 1.65 |
| 08/15 | 836 | 890 | 829 | 877 | +5.28% | 540,100 | 259億539万 | +10.87% | 7.2 | 1.62 |
| 08/14 | 819 | 834 | 809 | 833 | +2.21% | 317,200 | 246億569万 | +5.71% | 6.83 | 1.54 |
| 08/13 | 779 | 822 | 777 | 815 | +7.8% | 453,600 | 240億7399万 | +3.56% | 6.69 | 1.5 |
| 08/09 | 746 | 766 | 737 | 756 | +3.42% | 502,700 | 223億3121万 | -3.94% | 6.2 | 1.39 |
| 08/08 | 738 | 757 | 723 | 731 | -2.53% | 483,100 | 215億9275万 | -7.35% | 6 | 1.35 |
| 08/07 | 723 | 777 | 723 | 750 | +4.75% | 828,200 | 221億5398万 | -5.42% | 6.15 | 1.38 |
| 08/06 | 696 | 716 | 685 | 716 | +16.23% | 462,600 | 211億4967万 | -9.94% | 5.87 | 1.32 |
| 08/05 | 680 | 714 | 585 | 616 | -16.19% | 1,644,400 | 181億9580万 | -22.71% | 5.05 | 1.14 |
| 08/02 | 810 | 810 | 735 | 735 | -16.95% | 1,529,400 | 217億1090万 | -8.58% | 6.03 | 1.36 |
| 08/01 | 855 | 890 | 830 | 885 | +12.74% | 1,724,400 | 261億4170万 | +9.94% | 7.26 | 1.63 |
| 07/31 | 773 | 792 | 765 | 785 | 0% | 239,400 | 231億8783万 | -1.88% | 6.44 | 1.45 |
| 07/30 | 793 | 793 | 772 | 785 | -0.63% | 118,600 | 231億8783万 | -1.63% | 6.44 | 1.45 |
| 07/29 | 786 | 792 | 771 | 790 | +2.86% | 218,700 | 233億3553万 | -0.75% | 6.48 | 1.46 |
| 07/26 | 767 | 781 | 761 | 768 | +0.26% | 172,400 | 226億8568万 | -3.15% | 6.3 | 1.42 |
| 07/25 | 797 | 799 | 764 | 766 | -5.55% | 464,500 | 226億2660万 | -3.16% | 6.28 | 1.41 |
| 07/24 | 811 | 823 | 809 | 811 | -0.37% | 103,000 | 239億5584万 | +3.05% | 6.65 | 1.5 |
| 07/23 | 808 | 832 | 808 | 814 | +0.87% | 156,600 | 240億4445万 | +4.09% | 6.68 | 1.5 |
| 07/22 | 809 | 814 | 796 | 807 | -0.74% | 122,500 | 238億3768万 | +3.99% | 6.62 | 1.49 |
| 07/19 | 813 | 818 | 806 | 813 | 0% | 93,600 | 240億1492万 | +5.45% | 6.67 | 1.5 |
| 07/18 | 830 | 839 | 811 | 813 | -2.05% | 278,400 | 240億1492万 | +6.14% | 6.67 | 1.5 |
| 07/17 | 828 | 838 | 820 | 830 | +1.22% | 212,900 | 245億1707万 | +9.07% | 6.81 | 1.53 |
| 07/16 | 823 | 839 | 818 | 820 | 0% | 249,600 | 242億2169万 | +8.47% | 6.73 | 1.51 |
| 07/12 | 811 | 827 | 810 | 820 | +0.86% | 121,000 | 242億2169万 | +9.19% | 6.73 | 1.51 |
| 07/11 | 820 | 827 | 810 | 813 | -0.12% | 125,700 | 240億1492万 | +9.13% | 6.67 | 1.5 |
| 07/10 | 808 | 829 | 805 | 814 | +0.74% | 165,200 | 240億4445万 | +10.15% | 6.68 | 1.5 |
| 07/09 | 814 | 819 | 802 | 808 | -0.25% | 92,100 | 238億6722万 | +10.08% | 6.63 | 1.49 |
| 07/08 | 800 | 815 | 799 | 810 | 0% | 137,500 | 239億2630万 | +11.11% | 6.65 | 1.49 |
| 07/05 | 815 | 826 | 808 | 810 | -0.49% | 156,400 | 239億2630万 | +11.88% | 6.65 | 1.49 |
| 07/04 | 826 | 832 | 799 | 814 | -1.21% | 275,600 | 240億4445万 | +13.37% | 6.68 | 1.5 |
| 07/03 | 805 | 841 | 802 | 824 | +1.98% | 544,600 | 243億3984万 | +15.73% | 6.76 | 1.52 |
| 07/02 | 774 | 808 | 774 | 808 | +4.39% | 446,600 | 238億6722万 | +14.45% | 6.63 | 1.49 |
| 07/01 | 786 | 798 | 767 | 774 | -0.51% | 319,100 | 228億6291万 | +10.41% | 6.35 | 1.43 |
| 06/28 | 763 | 779 | 763 | 778 | +2.5% | 263,600 | 229億8106万 | +11.46% | 6.38 | 1.44 |
| 06/27 | 756 | 770 | 755 | 759 | +0.4% | 184,600 | 224億1983万 | +9.37% | 6.23 | 1.4 |
| 06/26 | 750 | 761 | 740 | 756 | +0.93% | 200,800 | 223億3121万 | +9.41% | 6.2 | 1.39 |
| 06/25 | 736 | 755 | 733 | 749 | +2.18% | 266,800 | 221億2444万 | +8.71% | 6.15 | 1.38 |
| 06/24 | 726 | 741 | 723 | 733 | +1.38% | 159,800 | 216億5182万 | +6.7% | 6.01 | 1.35 |
| 06/21 | 705 | 724 | 705 | 723 | +2.7% | 229,900 | 213億5644万 | +5.39% | 5.93 | 1.33 |
| 06/20 | 682 | 704 | 682 | 704 | +3.23% | 157,000 | 207億9520万 | +2.77% | 5.78 | 1.3 |
| 06/19 | 681 | 688 | 676 | 682 | +1.04% | 134,200 | 201億4535万 | -0.44% | 5.6 | 1.26 |
| 06/18 | 678 | 679 | 671 | 675 | +0.15% | 46,900 | 199億3858万 | -1.6% | 5.54 | 1.25 |
| 06/17 | 685 | 691 | 674 | 674 | -0.88% | 229,300 | 199億904万 | -2.03% | 5.53 | 1.24 |
| 06/14 | 677 | 686 | 677 | 680 | -0.15% | 54,400 | 200億8627万 | -1.45% | 5.58 | 1.25 |
| 06/13 | 699 | 700 | 681 | 681 | -2.16% | 86,100 | 201億1581万 | -1.59% | 5.59 | 1.26 |
| 06/12 | 703 | 705 | 696 | 696 | -0.57% | 71,700 | 205億5889万 | +0.14% | 5.71 | 1.28 |
| 06/11 | 692 | 710 | 692 | 700 | +1.74% | 204,300 | 206億7705万 | +0.57% | 5.74 | 1.29 |
| 06/10 | 674 | 688 | 674 | 688 | +2.23% | 81,300 | 203億2258万 | -1.71% | 5.64 | 1.27 |
| 06/07 | 671 | 674 | 668 | 673 | +0.15% | 39,200 | 198億7950万 | -4.13% | 5.52 | 1.24 |
| 06/06 | 682 | 685 | 672 | 672 | -1.03% | 77,700 | 198億4997万 | -4.55% | 5.51 | 1.24 |
| 06/05 | 685 | 685 | 676 | 679 | -0.59% | 85,600 | 200億5674万 | -3.96% | 5.57 | 1.25 |
| 06/04 | 675 | 688 | 675 | 683 | +0.15% | 80,200 | 201億7489万 | -3.67% | 5.6 | 1.26 |
| 06/03 | 680 | 688 | 677 | 682 | +1.04% | 98,300 | 201億4535万 | -4.08% | 5.6 | 1.26 |
| 05/31 | 662 | 677 | 662 | 675 | +2.12% | 117,000 | 199億3858万 | -5.46% | 5.54 | 1.25 |
| 05/30 | 660 | 666 | 652 | 661 | -0.45% | 218,500 | 195億2504万 | -7.68% | 5.42 | 1.22 |
| 05/29 | 685 | 685 | 663 | 664 | -2.92% | 193,400 | 196億1366万 | -7.65% | 5.45 | 1.22 |
| 05/28 | 690 | 693 | 684 | 684 | -1.16% | 32,300 | 202億443万 | -5.13% | 5.61 | 1.26 |
| 05/27 | 685 | 693 | 680 | 692 | +1.47% | 75,700 | 204億4074万 | -4.16% | 5.68 | 1.28 |
| 05/24 | 679 | 692 | 674 | 682 | -0.58% | 134,800 | 201億4535万 | -5.67% | 5.6 | 1.26 |
| 05/23 | 697 | 698 | 685 | 686 | -1.72% | 139,900 | 202億6351万 | -5.25% | 5.63 | 1.27 |
| 05/22 | 709 | 712 | 695 | 698 | -1.27% | 104,900 | 206億1797万 | -3.99% | 5.73 | 1.29 |
| 05/21 | 710 | 716 | 705 | 707 | +0.28% | 94,000 | 208億8382万 | -2.88% | 5.8 | 1.3 |
| 05/20 | 709 | 717 | 703 | 705 | 0% | 108,600 | 208億2474万 | -3.16% | 5.78 | 1.3 |
| 05/17 | 703 | 709 | 698 | 705 | -0.14% | 120,000 | 208億2474万 | -3.16% | 5.78 | 1.3 |
| 05/16 | 712 | 716 | 692 | 706 | -0.56% | 262,500 | 208億5428万 | -2.89% | 5.79 | 1.3 |
| 05/15 | 727 | 728 | 709 | 710 | -2.07% | 193,400 | 209億7243万 | -2.2% | 5.83 | 1.31 |
| 05/14 | 728 | 733 | 725 | 725 | -0.41% | 83,600 | 214億1551万 | +0.14% | 5.95 | 1.34 |
| 05/13 | 729 | 739 | 724 | 728 | 0% | 106,100 | 215億413万 | +0.83% | 5.97 | 1.34 |
| 05/10 | 737 | 743 | 722 | 728 | -0.95% | 113,000 | 215億413万 | +1.11% | 5.97 | 1.34 |
| 05/09 | 743 | 744 | 728 | 735 | -1.08% | 200,600 | 217億1090万 | +2.23% | 6.03 | 1.36 |
| 05/08 | 783 | 784 | 742 | 743 | -4.74% | 363,100 | 219億4721万 | +3.48% | 6.1 | 1.37 |
| 05/07 | 768 | 794 | 754 | 780 | +3.31% | 848,600 | 230億4014万 | +8.64% | 6.4 | 1.44 |
| 05/02 | 708 | 765 | 705 | 755 | +6.64% | 776,100 | 223億167万 | +5.45% | 6.19 | 1.39 |
| 05/01 | 708 | 712 | 693 | 708 | -5.47% | 843,200 | 209億1336万 | -0.84% | 5.81 | 1.31 |
| 04/30 | 752 | 770 | 744 | 749 | +2.04% | 831,900 | 221億2444万 | +5.05% | 6.15 | 1.38 |
| 04/26 | 741 | 742 | 726 | 734 | -0.14% | 130,600 | 216億8136万 | +3.23% | 6.02 | 1.35 |
| 04/25 | 750 | 751 | 732 | 735 | -1.87% | 115,800 | 217億1090万 | +3.38% | 6.03 | 1.36 |
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 | 8,350 167,000 4/3 | 1,450 29,000 3/19 | 395,580 19,779 6/5 | - | - | +20.88% 5/8 | -31.39% 8/1 |
| 2008年 3月期 | 2,163 43,250 7/31 | 668 13,350 3/21 | 296,520 14,826 7/31 | - | - | +21.43% 10/30 | -28.35% 9/25 |
| 2009年 3月期 | 825 16,500 5/16 | 170 3,400 3/16 | 168,620 8,431 4/23 | - | - | +58.59% 4/14 | -32.75% 10/28 |
| 2010年 3月期 | 529 10,570 5/14 | 191 3,810 11/19 | 32,540 1,627 5/13 | - | - | +51.91% 5/13 | -24.47% 11/17 |
| 2011年 3月期 | 309 6,180 12/21 | 108 2,150 3/17 | 171,000 8,550 12/21 | 14億7519万 | 5億1321万 | +48.01% 12/20 | -38.73% 3/16 |
| 2012年 3月期 | 185 3,700 5/9 | 74 1,480 11/28 | 177,360 8,868 5/9 | 8億8320万 | 3億5328万 | +61.56% 2/2 | -23.23% 9/27 |
| 2013年 3月期 | 384 7,670 3/29 | 64 1,275 6/6 | 583,500 29,175 9/10 | 18億3085万 | 3億434万 | +91.8% 7/17 | -23.24% 6/4 |
| 2014年 3月期 | 510 102 10/28 | 187 3,740 6/27 | 3,449,780 17,248,900 10/21 | 24億3478万 | 8億9275万 | +33.31% 10/24 | -28.55% 6/27 |
| 2015年 3月期 | 905 181 2/9 | 210 42 9/2 42 8/29 他3件 | 14,765,960 73,829,800 9/10 | 99億2817万 | 23億377万 | +120.59% 12/9 | -22.61% 10/16 |
| 2016年 3月期 | 2,090 418 1/4 | 400 80 8/25 | 15,810,340 79,051,700 3/9 | 325億9006万 | 48億5780万 | +130.71% 1/4 | -34% 2/12 |
| 2017年 3月期 | 1,500 300 4/5 | 575 115 11/14 | 20,012,620 100,063,100 12/14 | 234億8299万 | 91億4434万 | +36.33% 12/15 | -23.75% 6/24 |
| 2018年 3月期 | 1,825 365 7/10 | 480 96 3/26 | 31,067,320 155,336,600 6/28 | 306億9603万 | 91億2947万 | +78.81% 7/6 | -33.97% 8/9 |
| 2019年 3月期 | 675 135 5/28 | 160 32 12/25 | 5,629,280 28,146,400 6/15 | 139億9257万 | 33億3147万 | +38.32% 3/29 | -35.75% 12/25 |
| 2020年 3月期 | 740 148 11/20 | 280 56 8/29 | 11,311,640 56,558,200 11/19 | 215億7910万 | 81億6506万 | +91.48% 11/20 | -28.01% 3/13 |
| 2021年 3月期 | 635 127 5/13 | 290 12/28 | 6,763,500 2/18 | 185億1720万 | 84億5667万 | +33.36% 5/11 | -14.93% 12/10 |
| 2022年 3月期 | 424 2/10 | 283 12/1 | 741,700 7/9 | 123億6424万 | 82億5254万 | +16.56% 12/30 | -11.12% 3/8 |
| 2023年 3月期 | 573 10/24 | 307 5/19 | 3,249,000 11/15 | 169億2564万 | 89億5241万 | +23.02% 10/24 | -15.95% 11/30 |
| 2024年 3月期 | 830 9/7 | 445 6/1 | 4,305,500 8/16 | 245億1707万 | 131億4469万 | +23.33% 8/16 | -18.61% 10/4 |
| 最新 | 825 2024/9/19 | 108,400 | 243億6938万 | -3.85% 858 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -76%（0.24倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -83%（0.17倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -68%（0.32倍）
- 2012/12/28 vs 2011/12/30
- 73%（1.73倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- 84%（1.84倍）
- 2015/12/30 vs 2014/12/30
- 168%（2.68倍）
- 2016/12/30 vs 2015/12/30
- -49%（0.51倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- 181%（2.81倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/09/19 vs 2023/12/29
- 54%（1.54倍）
- 過去安値
64円（2012/06/06） - 1194%（12.94倍）
825円（9/19）