株価チャート
株価
9/18
- 前日 (9/17)
- 1,099
- 始値
- 1,100
- 高値
- 1,111
- 安値
- 1,098
- 終値 +0.55%
- 1,105
- 出来高 -77.27%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.64%
1,098 - 株価（25日）
移動平均値 - +0.82%
1,096 - 出来高（5日）
移動平均値 - -84.18%
3,160
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 | 1,100 | 1,111 | 1,098 | 1,105 | +0.55% | 500 | 125億1412万 | +0.82% | 16.2 | 1.8 |
| 09/17 | 1,096 | 1,105 | 1,096 | 1,099 | 0% | 2,200 | 124億4617万 | +0.37% | 16.11 | 1.79 |
| 09/13 | 1,100 | 1,100 | 1,095 | 1,099 | +0.37% | 1,600 | 124億4617万 | +0.37% | 16.11 | 1.79 |
| 09/12 | 1,092 | 1,099 | 1,092 | 1,095 | +0.27% | 10,800 | 124億87万 | +0.09% | 16.05 | 1.78 |
| 09/11 | 1,099 | 1,100 | 1,092 | 1,092 | -0.64% | 700 | 123億6690万 | -0.18% | 16.01 | 1.78 |
| 09/10 | 1,101 | 1,105 | 1,097 | 1,099 | -0.09% | 800 | 124億4617万 | +0.55% | 16.11 | 1.79 |
| 09/09 | 1,109 | 1,109 | 1,093 | 1,100 | -0.63% | 1,700 | 124億5750万 | +0.82% | 16.13 | 1.79 |
| 09/06 | 1,100 | 1,107 | 1,096 | 1,107 | +1.56% | 3,500 | 125億3677万 | +1.47% | 16.23 | 1.8 |
| 09/05 | 1,091 | 1,096 | 1,090 | 1,090 | -0.46% | 1,900 | 123億4425万 | -0.18% | 15.98 | 1.77 |
| 09/04 | 1,100 | 1,100 | 1,094 | 1,095 | -0.27% | 1,300 | 124億87万 | +0.18% | 16.05 | 1.78 |
| 09/03 | 1,099 | 1,100 | 1,096 | 1,098 | -0.09% | 10,700 | 124億3485万 | +0.37% | 16.1 | 1.79 |
| 09/02 | 1,100 | 1,100 | 1,093 | 1,099 | +0.09% | 2,400 | 124億4617万 | +0.37% | 16.11 | 1.79 |
| 08/30 | 1,096 | 1,098 | 1,092 | 1,098 | +0.55% | 1,300 | 124億3485万 | +0.18% | 16.1 | 1.79 |
| 08/29 | 1,096 | 1,096 | 1,092 | 1,092 | -0.27% | 700 | 123億6690万 | -0.46% | 16.01 | 1.78 |
| 08/28 | 1,095 | 1,095 | 1,092 | 1,095 | +0.46% | 1,400 | 124億87万 | -0.27% | 16.05 | 1.78 |
| 08/27 | 1,095 | 1,096 | 1,090 | 1,090 | -0.46% | 1,400 | 123億4425万 | -0.91% | 15.98 | 1.77 |
| 08/26 | 1,097 | 1,097 | 1,095 | 1,095 | 0% | 900 | 124億87万 | -0.54% | 16.05 | 1.78 |
| 08/23 | 1,091 | 1,095 | 1,091 | 1,095 | +0.46% | 700 | 124億87万 | -0.73% | 16.05 | 1.78 |
| 08/22 | 1,091 | 1,096 | 1,090 | 1,090 | -0.18% | 2,700 | 123億4425万 | -1.27% | 15.98 | 1.77 |
| 08/21 | 1,094 | 1,094 | 1,092 | 1,092 | -0.09% | 300 | 123億6690万 | -1.18% | 16.01 | 1.78 |
| 08/20 | 1,102 | 1,102 | 1,093 | 1,093 | 0% | 500 | 123億7822万 | -1.18% | 16.02 | 1.78 |
| 08/19 | 1,104 | 1,104 | 1,093 | 1,093 | +0.28% | 1,400 | 123億7822万 | -1.26% | 16.02 | 1.78 |
| 08/16 | 1,095 | 1,098 | 1,089 | 1,090 | -0.46% | 1,100 | 123億4425万 | -1.62% | 15.98 | 1.77 |
| 08/15 | 1,098 | 1,098 | 1,062 | 1,095 | +0.27% | 2,300 | 124億87万 | -1.26% | 16.05 | 1.78 |
| 08/14 | 1,094 | 1,095 | 1,091 | 1,092 | -0.64% | 1,000 | 123億6690万 | -1.62% | 16.01 | 1.78 |
| 08/13 | 1,103 | 1,105 | 1,089 | 1,099 | +0.92% | 1,700 | 124億4617万 | -1.08% | 16.11 | 1.79 |
| 08/09 | 1,085 | 1,089 | 1,071 | 1,089 | +0.37% | 2,300 | 123億3292万 | -2.07% | 15.96 | 1.77 |
| 08/08 | 1,087 | 1,089 | 1,079 | 1,085 | -0.28% | 900 | 122億8762万 | -2.52% | 15.91 | 1.77 |
| 08/07 | 1,059 | 1,089 | 1,058 | 1,088 | +1.02% | 4,900 | 123億2160万 | -2.42% | 15.95 | 1.77 |
| 08/06 | 1,047 | 1,077 | 1,046 | 1,077 | +3.06% | 5,100 | 121億9702万 | -3.49% | 15.79 | 1.75 |
| 08/05 | 1,085 | 1,086 | 1,038 | 1,045 | -4.91% | 8,700 | 118億3462万 | -6.45% | 15.32 | 1.7 |
| 08/02 | 1,111 | 1,111 | 1,091 | 1,099 | -1.35% | 5,300 | 124億4617万 | -1.79% | 16.11 | 1.79 |
| 08/01 | 1,133 | 1,133 | 1,112 | 1,114 | -0.71% | 1,400 | 126億1605万 | -0.45% | 16.33 | 1.81 |
| 07/31 | 1,115 | 1,132 | 1,110 | 1,122 | -0.8% | 3,900 | 127億665万 | +0.27% | 16.45 | 1.83 |
| 07/30 | 1,121 | 1,131 | 1,120 | 1,131 | +0.53% | 800 | 128億857万 | +1.16% | 16.58 | 1.84 |
| 07/29 | 1,118 | 1,131 | 1,118 | 1,125 | +0.81% | 1,200 | 127億4062万 | +0.81% | 16.49 | 1.83 |
| 07/26 | 1,121 | 1,125 | 1,115 | 1,116 | -0.53% | 3,600 | 126億3870万 | +0.09% | 16.36 | 1.82 |
| 07/25 | 1,120 | 1,126 | 1,120 | 1,122 | -0.71% | 2,700 | 127億665万 | +0.72% | 16.45 | 1.83 |
| 07/24 | 1,131 | 1,131 | 1,126 | 1,130 | +0.18% | 800 | 127億9725万 | +1.53% | 16.57 | 1.84 |
| 07/23 | 1,131 | 1,132 | 1,128 | 1,128 | -0.27% | 900 | 127億7460万 | +1.44% | 16.54 | 1.84 |
| 07/22 | 1,132 | 1,132 | 1,123 | 1,131 | +0.71% | 1,300 | 128億857万 | +1.89% | 16.58 | 1.84 |
| 07/19 | 1,123 | 1,123 | 1,123 | 1,123 | 0% | 300 | 127億1797万 | +1.26% | 16.46 | 1.83 |
| 07/18 | 1,122 | 1,128 | 1,122 | 1,123 | +0.36% | 500 | 127億1797万 | +1.35% | 16.46 | 1.83 |
| 07/17 | 1,127 | 1,127 | 1,119 | 1,119 | -0.36% | 1,000 | 126億7267万 | +0.99% | 16.4 | 1.82 |
| 07/16 | 1,125 | 1,125 | 1,122 | 1,123 | +0.18% | 1,300 | 127億1797万 | +1.45% | 16.46 | 1.83 |
| 07/12 | 1,118 | 1,121 | 1,116 | 1,121 | +0.72% | 1,100 | 126億9532万 | +1.36% | 16.43 | 1.83 |
| 07/11 | 1,106 | 1,113 | 1,106 | 1,113 | +0.18% | 800 | 126億472万 | +0.63% | 16.32 | 1.81 |
| 07/10 | 1,115 | 1,115 | 1,111 | 1,111 | -0.63% | 700 | 125億8207万 | +0.54% | 16.29 | 1.81 |
| 07/09 | 1,125 | 1,125 | 1,105 | 1,118 | -0.62% | 1,100 | 126億6135万 | +1.18% | 16.39 | 1.82 |
| 07/08 | 1,123 | 1,125 | 1,117 | 1,125 | +0.27% | 1,000 | 127億4062万 | +1.9% | 16.49 | 1.83 |
| 07/05 | 1,115 | 1,124 | 1,113 | 1,122 | +0.63% | 1,300 | 127億665万 | +1.63% | 16.45 | 1.83 |
| 07/04 | 1,123 | 1,123 | 1,115 | 1,115 | -0.71% | 900 | 126億2737万 | +1.09% | 16.35 | 1.82 |
| 07/03 | 1,115 | 1,123 | 1,115 | 1,123 | +0.9% | 2,500 | 127億1797万 | +1.91% | 16.46 | 1.83 |
| 07/02 | 1,117 | 1,123 | 1,109 | 1,113 | +0.72% | 2,000 | 126億472万 | +1.18% | 16.32 | 1.81 |
| 07/01 | 1,124 | 1,124 | 1,105 | 1,105 | -0.18% | 3,600 | 125億1412万 | +0.45% | 16.2 | 1.8 |
| 06/28 | 1,106 | 1,107 | 1,100 | 1,107 | +0.09% | 1,700 | 125億3677万 | +0.73% | 16.23 | 1.8 |
| 06/27 | 1,100 | 1,107 | 1,097 | 1,106 | +1% | 900 | 125億2545万 | +0.64% | 16.21 | 1.8 |
| 06/26 | 1,099 | 1,104 | 1,095 | 1,095 | -0.09% | 2,400 | 124億87万 | -0.36% | 16.05 | 1.78 |
| 06/25 | 1,095 | 1,097 | 1,095 | 1,096 | +0.09% | 1,500 | 124億1220万 | -0.36% | 16.07 | 1.78 |
| 06/24 | 1,097 | 1,097 | 1,090 | 1,095 | -0.18% | 2,200 | 124億87万 | -0.45% | 16.05 | 1.78 |
| 06/21 | 1,095 | 1,099 | 1,092 | 1,097 | 0% | 1,700 | 124億2352万 | -0.27% | 16.08 | 1.79 |
| 06/20 | 1,098 | 1,098 | 1,097 | 1,097 | +0.46% | 400 | 124億2352万 | -0.36% | 16.08 | 1.79 |
| 06/19 | 1,098 | 1,098 | 1,091 | 1,092 | -0.09% | 800 | 123億6690万 | -0.82% | 16.01 | 1.78 |
| 06/18 | 1,099 | 1,099 | 1,080 | 1,093 | -0.46% | 4,900 | 123億7822万 | -0.82% | 16.02 | 1.78 |
| 06/17 | 1,103 | 1,107 | 1,093 | 1,098 | -0.54% | 4,700 | 124億3485万 | -0.36% | 16.1 | 1.79 |
| 06/14 | 1,101 | 1,105 | 1,096 | 1,104 | +0.27% | 900 | 125億280万 | +0.09% | 16.18 | 1.8 |
| 06/13 | 1,102 | 1,106 | 1,101 | 1,101 | -0.09% | 800 | 124億6882万 | -0.09% | 16.14 | 1.79 |
| 06/12 | 1,107 | 1,107 | 1,102 | 1,102 | -0.36% | 600 | 124億8015万 | 0% | 16.16 | 1.79 |
| 06/11 | 1,106 | 1,106 | 1,103 | 1,106 | 0% | 500 | 125億2545万 | +0.36% | 16.21 | 1.8 |
| 06/10 | 1,104 | 1,106 | 1,104 | 1,106 | +0.55% | 300 | 125億2545万 | +0.36% | 16.21 | 1.8 |
| 06/07 | 1,103 | 1,103 | 1,095 | 1,100 | -0.27% | 800 | 124億5750万 | -0.18% | 16.13 | 1.79 |
| 06/06 | 1,102 | 1,105 | 1,090 | 1,103 | +0.18% | 3,900 | 124億9147万 | +0.09% | 16.17 | 1.8 |
| 06/05 | 1,105 | 1,105 | 1,101 | 1,101 | -0.36% | 400 | 124億6882万 | -0.27% | 16.14 | 1.79 |
| 06/04 | 1,112 | 1,112 | 1,100 | 1,105 | -0.18% | 1,300 | 125億1412万 | +0.09% | 16.2 | 1.8 |
| 06/03 | 1,108 | 1,115 | 1,107 | 1,107 | +0.82% | 2,700 | 125億3677万 | +0.27% | 16.23 | 1.8 |
| 05/31 | 1,092 | 1,098 | 1,092 | 1,098 | +0.55% | 1,200 | 124億3485万 | -0.54% | 16.1 | 1.79 |
| 05/30 | 1,092 | 1,093 | 1,092 | 1,092 | +0.09% | 700 | 123億6690万 | -1.18% | 16.01 | 1.78 |
| 05/29 | 1,095 | 1,095 | 1,090 | 1,091 | -0.18% | 800 | 123億5557万 | -1.27% | 15.99 | 1.78 |
| 05/28 | 1,092 | 1,099 | 1,091 | 1,093 | -0.64% | 3,700 | 123億7822万 | -1.18% | 16.02 | 1.78 |
| 05/27 | 1,113 | 1,113 | 1,091 | 1,100 | -0.27% | 4,000 | 124億5750万 | -0.54% | 16.13 | 1.79 |
| 05/24 | 1,102 | 1,103 | 1,100 | 1,103 | +0.09% | 2,000 | 124億9147万 | -0.27% | 16.17 | 1.8 |
| 05/23 | 1,105 | 1,105 | 1,102 | 1,102 | -0.54% | 1,200 | 124億8015万 | -0.45% | 16.16 | 1.79 |
| 05/22 | 1,103 | 1,108 | 1,103 | 1,108 | +0.54% | 800 | 125億4810万 | +0.09% | 16.24 | 1.8 |
| 05/21 | 1,104 | 1,104 | 1,102 | 1,102 | -0.09% | 1,000 | 124億8015万 | -0.36% | 16.16 | 1.79 |
| 05/20 | 1,108 | 1,108 | 1,102 | 1,103 | -0.27% | 1,000 | 124億9147万 | -0.36% | 16.17 | 1.8 |
| 05/17 | 1,109 | 1,112 | 1,106 | 1,106 | -0.27% | 700 | 125億2545万 | -0.09% | 16.21 | 1.8 |
| 05/16 | 1,111 | 1,120 | 1,109 | 1,109 | -0.18% | 2,400 | 125億5942万 | +0.27% | 16.26 | 1.81 |
| 05/15 | 1,111 | 1,119 | 1,107 | 1,111 | 0% | 2,000 | 125億8207万 | +0.45% | 16.29 | 1.81 |
| 05/14 | 1,105 | 1,111 | 1,103 | 1,111 | +1% | 1,200 | 125億8207万 | +0.45% | 16.29 | 1.81 |
| 05/13 | 1,102 | 1,106 | 1,100 | 1,100 | -0.18% | 3,600 | 124億5750万 | -0.54% | 16.13 | 1.79 |
| 05/10 | 1,100 | 1,104 | 1,100 | 1,102 | +0.36% | 800 | 124億8015万 | -0.36% | 16.16 | 1.79 |
| 05/09 | 1,100 | 1,109 | 1,098 | 1,098 | -0.09% | 2,200 | 124億3485万 | -0.72% | 16.1 | 1.79 |
| 05/08 | 1,103 | 1,109 | 1,099 | 1,099 | -0.09% | 1,100 | 124億4617万 | -0.72% | 16.11 | 1.79 |
| 05/07 | 1,117 | 1,117 | 1,100 | 1,100 | -0.54% | 4,100 | 124億5750万 | -0.72% | 16.13 | 1.79 |
| 05/02 | 1,113 | 1,113 | 1,098 | 1,106 | -0.54% | 3,300 | 125億2545万 | -0.27% | 16.21 | 1.8 |
| 05/01 | 1,136 | 1,136 | 1,112 | 1,112 | -1.59% | 3,200 | 125億9340万 | +0.09% | 16.3 | 1.81 |
| 04/30 | 1,114 | 1,130 | 1,110 | 1,130 | +1.53% | 4,100 | 127億9725万 | +1.62% | 16.57 | 1.84 |
| 04/26 | 1,108 | 1,113 | 1,107 | 1,113 | +0.27% | 3,700 | 126億472万 | +0.09% | 16.32 | 1.81 |
| 04/25 | 1,108 | 1,110 | 1,106 | 1,110 | +0.18% | 800 | 125億7075万 | -0.27% | 16.27 | 1.81 |
| 04/24 | 1,109 | 1,109 | 1,105 | 1,108 | 0% | 1,100 | 125億4810万 | -0.45% | 16.24 | 1.8 |
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 | 1,488 3,720,000 3/22 | 1,060 2,650,000 6/14 2,650,000 6/8 | 85,000 34 2/27 | - | - | +15.22% 2/27 | -11.98% 6/8 |
| 2008年 3月期 | 1,320 660,000 4/2 | 676 338,000 1/23 338,000 1/22 | 39,500 79 1/16 | - | - | +12.16% 2/14 | -21.17% 9/25 |
| 2009年 3月期 | 760 380,000 4/4 | 316 158,000 2/24 | 40,000 80 2/24 | - | - | +17.87% 3/25 | -29.13% 2/24 |
| 2010年 3月期 | 610 305,000 3/18 | 402 201,000 4/28 | 19,000 38 3/17 | - | - | +15.26% 5/29 | -11.1% 11/6 |
| 2011年 3月期 | 614 307,000 4/19 | 462 231,000 3/16 231,000 3/15 | 47,500 95 12/24 | 69億5355万 | 52億3215万 | +7.11% 1/17 | -16.82% 3/15 |
| 2012年 3月期 | 660 330,000 3/8 | 522 261,000 4/20 | 21,000 42 8/4 | 74億7450万 | 59億1165万 | +9.56% 3/8 | -7.85% 5/16 |
| 2013年 3月期 | 828 414,000 3/15 | 560 280,100 6/11 280,000 5/16 | 27,500 55 3/15 | 93億7710万 | 63億4200万 | +10.8% 3/19 | -6.42% 4/1 |
| 2014年 3月期 | 837 4,185 4/9 | 665 3,325 6/7 | 60,000 12,000 5/7 | 94億7902万 | 75億3112万 | +7.06% 1/16 | -6.79% 6/7 |
| 2015年 3月期 | 1,340 1/9 | 740 3,700 4/11 | 378,000 75,600 12/2 | 151億7550万 | 83億8050万 | +17.3% 1/9 | -6.27% 2/6 |
| 2016年 3月期 | 1,270 7/21 | 1,030 8/25 | 25,900 11/25 | 143億8275万 | 116億6475万 | +7.07% 11/25 | -7.91% 9/4 |
| 2017年 3月期 | 1,580 3/6 2/22 | 1,110 4/7 | 38,900 6/1 | 178億9350万 | 125億7075万 | +10.03% 6/1 | -4.61% 4/7 |
| 2018年 3月期 | 1,498 4/24 | 1,333 2/6 | 38,200 12/26 | 169億6485万 | 150億9622万 | +3.3% 1/4 | -4.18% 2/6 |
| 2019年 3月期 | 1,373 5/2 | 1,022 12/25 | 38,000 6/22 | 155億4922万 | 115億7415万 | +3.73% 1/28 | -12.81% 12/25 |
| 2020年 3月期 | 1,300 2/12 1/29 | 1,010 3/17 | 31,700 7/17 | 147億2250万 | 114億3825万 | +3.48% 4/10 | -13.99% 3/17 |
| 2021年 3月期 | 1,260 5/11 | 1,042 11/2 | 22,100 3/22 | 142億6950万 | 118億65万 | +5.43% 12/15 | -4.82% 8/3 |
| 2022年 3月期 | 1,098 4/1 | 993 12/24 | 26,900 9/29 | 124億3485万 | 112億4572万 | +3.33% 1/17 | -4.05% 3/1 |
| 2023年 3月期 | 1,048 7/26 7/25 他4件 | 972 8/1 | 38,200 8/1 | 118億6860万 | 110億790万 | +1.64% 2/24 | -1.86% 8/1 |
| 2024年 3月期 | 1,210 2/5 | 1,010 6/27 6/23 | 53,000 2/6 | 137億325万 | 114億3825万 | +6.1% 1/23 | -4.56% 2/9 |
| 最新 | 1,105 2024/9/18 | 500 | 125億1412万 | +0.82% 1,096 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- 135%（2.35倍）
- 2004/12/30 vs 2003/12/30
- 49%（1.49倍）
- 2005/12/29 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/29 vs 2005/12/29
- -17%（0.83倍）
- 2007/12/27 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/27
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/09/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
148円（2001/12/19） - 649%（7.49倍）
1,105円（9/18）