株価チャート
株価
9/18
- 前日 (9/17)
- 1,237
- 始値
- 1,243
- 高値
- 1,246
- 安値
- 1,222
- 終値 -0.16%
- 1,235
- 出来高 -11.08%
- 28,100
乖離率
- 株価（5日）
移動平均値 - +0.08%
1,234 - 株価（25日）
移動平均値 - +1.73%
1,214 - 出来高（5日）
移動平均値 - +5.64%
26,600
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 | 1,243 | 1,246 | 1,222 | 1,235 | -0.16% | 28,100 | 427億8842万 | +1.73% | 8.08 | 0.59 |
| 09/17 | 1,239 | 1,246 | 1,223 | 1,237 | +1.23% | 31,600 | 428億5772万 | +2.15% | 8.09 | 0.6 |
| 09/13 | 1,240 | 1,245 | 1,222 | 1,222 | -1.37% | 26,500 | 423億3802万 | +1.24% | 8 | 0.59 |
| 09/12 | 1,263 | 1,263 | 1,229 | 1,239 | +0.24% | 22,000 | 429億2701万 | +3.08% | 8.11 | 0.6 |
| 09/11 | 1,266 | 1,266 | 1,225 | 1,236 | -3.13% | 24,800 | 428億2307万 | +3.17% | 8.09 | 0.59 |
| 09/10 | 1,276 | 1,297 | 1,276 | 1,276 | 0% | 24,400 | 442億893万 | +6.87% | 8.35 | 0.61 |
| 09/09 | 1,240 | 1,283 | 1,238 | 1,276 | +0.79% | 59,500 | 442億893万 | +7.32% | 8.35 | 0.61 |
| 09/06 | 1,243 | 1,268 | 1,243 | 1,266 | +2.34% | 47,600 | 438億6246万 | +6.84% | 8.28 | 0.61 |
| 09/05 | 1,221 | 1,248 | 1,219 | 1,237 | +1.31% | 38,100 | 428億5772万 | +4.48% | 8.09 | 0.6 |
| 09/04 | 1,220 | 1,236 | 1,215 | 1,221 | -0.73% | 51,800 | 423億337万 | +2.86% | 7.99 | 0.59 |
| 09/03 | 1,220 | 1,235 | 1,220 | 1,230 | +0.82% | 15,800 | 426億1519万 | +3.36% | 8.05 | 0.59 |
| 09/02 | 1,224 | 1,224 | 1,201 | 1,220 | -0.33% | 22,700 | 422億6873万 | +2.18% | 7.98 | 0.59 |
| 08/30 | 1,217 | 1,225 | 1,205 | 1,224 | +1.58% | 18,000 | 424億731万 | +2.34% | 8.01 | 0.59 |
| 08/29 | 1,210 | 1,210 | 1,194 | 1,205 | -0.08% | 15,100 | 417億4903万 | +0.58% | 7.88 | 0.58 |
| 08/28 | 1,203 | 1,209 | 1,191 | 1,206 | -0.25% | 11,300 | 417億8367万 | +0.42% | 7.89 | 0.58 |
| 08/27 | 1,194 | 1,213 | 1,190 | 1,209 | +1.26% | 34,700 | 418億8761万 | +0.25% | 7.91 | 0.58 |
| 08/26 | 1,194 | 1,196 | 1,178 | 1,194 | 0% | 36,400 | 413億6792万 | -1.32% | 7.81 | 0.57 |
| 08/23 | 1,178 | 1,194 | 1,178 | 1,194 | +0.93% | 11,700 | 413億6792万 | -1.73% | 7.81 | 0.57 |
| 08/22 | 1,175 | 1,183 | 1,170 | 1,183 | +1.2% | 10,600 | 409億8680万 | -3.11% | 7.74 | 0.57 |
| 08/21 | 1,175 | 1,177 | 1,161 | 1,169 | -1.6% | 25,700 | 405億175万 | -4.73% | 7.65 | 0.56 |
| 08/20 | 1,194 | 1,195 | 1,176 | 1,188 | +1.11% | 23,800 | 411億6004万 | -3.65% | 7.77 | 0.57 |
| 08/19 | 1,187 | 1,195 | 1,173 | 1,175 | -0.59% | 22,300 | 407億963万 | -5.09% | 7.69 | 0.57 |
| 08/16 | 1,178 | 1,186 | 1,168 | 1,182 | +1.55% | 23,200 | 409億5216万 | -4.98% | 7.73 | 0.57 |
| 08/15 | 1,160 | 1,170 | 1,146 | 1,164 | +0.87% | 27,600 | 403億2852万 | -6.73% | 7.62 | 0.56 |
| 08/14 | 1,175 | 1,175 | 1,145 | 1,154 | -0.94% | 37,000 | 399億8206万 | -7.97% | 7.55 | 0.56 |
| 08/13 | 1,140 | 1,170 | 1,140 | 1,165 | +3.1% | 118,500 | 403億6317万 | -7.54% | 7.62 | 0.56 |
| 08/09 | 1,147 | 1,154 | 1,118 | 1,130 | +1.16% | 56,500 | 391億5054万 | -10.81% | 7.39 | 0.54 |
| 08/08 | 1,112 | 1,150 | 1,110 | 1,117 | -0.45% | 65,100 | 387億14万 | -12.46% | 7.31 | 0.54 |
| 08/07 | 1,134 | 1,169 | 1,113 | 1,122 | -1.06% | 88,100 | 388億7337万 | -12.68% | 7.34 | 0.54 |
| 08/06 | 1,140 | 1,179 | 1,123 | 1,134 | -2.58% | 105,700 | 392億8913万 | -12.23% | 7.42 | 0.55 |
| 08/05 | 1,108 | 1,164 | 1,077 | 1,164 | -0.6% | 152,400 | 403億2852万 | -10.32% | 7.62 | 0.56 |
| 08/02 | 1,199 | 1,199 | 1,164 | 1,171 | -4.95% | 82,100 | 405億7105万 | -10.2% | 7.66 | 0.56 |
| 08/01 | 1,305 | 1,306 | 1,224 | 1,232 | -7.23% | 100,200 | 426億8448万 | -5.95% | 8.06 | 0.59 |
| 07/31 | 1,280 | 1,328 | 1,277 | 1,328 | +2.39% | 31,600 | 460億1055万 | +1.14% | 8.69 | 0.64 |
| 07/30 | 1,298 | 1,308 | 1,284 | 1,297 | -1.07% | 45,600 | 449億3651万 | -1.14% | 8.49 | 0.62 |
| 07/29 | 1,291 | 1,314 | 1,290 | 1,311 | +2.34% | 34,600 | 454億2156万 | 0% | 8.58 | 0.63 |
| 07/26 | 1,266 | 1,291 | 1,266 | 1,281 | +1.03% | 21,200 | 443億8216万 | -2.14% | 8.38 | 0.62 |
| 07/25 | 1,271 | 1,278 | 1,256 | 1,268 | -2.01% | 38,400 | 439億3176万 | -3.13% | 8.3 | 0.61 |
| 07/24 | 1,320 | 1,325 | 1,294 | 1,294 | -1.97% | 21,400 | 448億3257万 | -1.15% | 8.47 | 0.62 |
| 07/23 | 1,316 | 1,337 | 1,314 | 1,320 | +1.07% | 23,300 | 457億3338万 | +1.15% | 8.64 | 0.64 |
| 07/22 | 1,320 | 1,332 | 1,306 | 1,306 | -2.25% | 41,100 | 452億4832万 | +0.38% | 8.54 | 0.63 |
| 07/19 | 1,328 | 1,350 | 1,320 | 1,336 | +0.75% | 33,800 | 462億8772万 | +2.85% | 8.74 | 0.64 |
| 07/18 | 1,333 | 1,344 | 1,323 | 1,326 | -1.49% | 16,200 | 459億4125万 | +2.47% | 8.68 | 0.64 |
| 07/17 | 1,331 | 1,348 | 1,319 | 1,346 | +2.2% | 26,200 | 466億3418万 | +4.34% | 8.81 | 0.65 |
| 07/16 | 1,330 | 1,330 | 1,312 | 1,317 | -0.23% | 30,900 | 456億2944万 | +2.49% | 8.62 | 0.63 |
| 07/12 | 1,292 | 1,330 | 1,290 | 1,320 | +1.07% | 30,400 | 457億3338万 | +2.96% | 8.64 | 0.64 |
| 07/11 | 1,300 | 1,309 | 1,295 | 1,306 | +0.93% | 35,400 | 452億4832万 | +2.19% | 8.54 | 0.63 |
| 07/10 | 1,306 | 1,306 | 1,290 | 1,294 | -1.3% | 43,000 | 448億3257万 | +1.49% | 8.47 | 0.62 |
| 07/09 | 1,312 | 1,329 | 1,309 | 1,311 | -0.08% | 28,800 | 454億2156万 | +3.15% | 8.58 | 0.63 |
| 07/08 | 1,337 | 1,337 | 1,306 | 1,312 | -1.94% | 28,800 | 454億5620万 | +3.47% | 8.58 | 0.63 |
| 07/05 | 1,369 | 1,374 | 1,329 | 1,338 | -1.25% | 78,400 | 463億5701万 | +5.77% | 8.75 | 0.64 |
| 07/04 | 1,322 | 1,357 | 1,321 | 1,355 | +2.34% | 38,300 | 469億4600万 | +7.45% | 8.87 | 0.65 |
| 07/03 | 1,301 | 1,325 | 1,296 | 1,324 | +1.53% | 26,000 | 458億7196万 | +5.5% | 8.66 | 0.64 |
| 07/02 | 1,303 | 1,308 | 1,292 | 1,304 | +0.31% | 23,400 | 451億7903万 | +4.32% | 8.53 | 0.63 |
| 07/01 | 1,310 | 1,323 | 1,299 | 1,300 | -0.46% | 33,900 | 450億4045万 | +4.25% | 8.51 | 0.63 |
| 06/28 | 1,324 | 1,324 | 1,297 | 1,306 | -1.28% | 25,100 | 452億4832万 | +4.98% | 8.54 | 0.63 |
| 06/27 | 1,305 | 1,323 | 1,300 | 1,323 | +1.53% | 44,700 | 458億3731万 | +6.61% | 8.66 | 0.64 |
| 06/26 | 1,304 | 1,305 | 1,289 | 1,303 | +0.77% | 36,100 | 451億4438万 | +5.17% | 8.53 | 0.63 |
| 06/25 | 1,280 | 1,313 | 1,280 | 1,293 | +1.65% | 81,500 | 447億9792万 | +4.53% | 8.46 | 0.62 |
| 06/24 | 1,269 | 1,278 | 1,254 | 1,272 | +0.08% | 37,700 | 440億7034万 | +2.91% | 8.32 | 0.61 |
| 06/21 | 1,279 | 1,281 | 1,262 | 1,271 | 0% | 39,100 | 440億3570万 | +2.75% | 8.32 | 0.61 |
| 06/20 | 1,271 | 1,280 | 1,253 | 1,271 | +0.39% | 38,300 | 440億3570万 | +2.83% | 8.32 | 0.61 |
| 06/19 | 1,238 | 1,266 | 1,235 | 1,266 | +4.11% | 43,700 | 438億6246万 | +2.43% | 8.28 | 0.61 |
| 06/18 | 1,219 | 1,240 | 1,212 | 1,216 | -0.33% | 57,800 | 421億3014万 | -1.7% | 7.96 | 0.59 |
| 06/17 | 1,239 | 1,239 | 1,211 | 1,220 | -1.69% | 24,700 | 422億6873万 | -1.53% | 7.98 | 0.59 |
| 06/14 | 1,214 | 1,245 | 1,214 | 1,241 | +2.9% | 48,400 | 429億9630万 | -0.16% | 8.12 | 0.6 |
| 06/13 | 1,226 | 1,226 | 1,203 | 1,206 | -1.63% | 26,600 | 417億8367万 | -3.44% | 7.89 | 0.58 |
| 06/12 | 1,229 | 1,232 | 1,225 | 1,226 | -0.33% | 17,200 | 424億7660万 | -2.31% | 8.02 | 0.59 |
| 06/11 | 1,243 | 1,243 | 1,227 | 1,230 | -1.05% | 19,000 | 426億1519万 | -2.46% | 8.05 | 0.59 |
| 06/10 | 1,217 | 1,244 | 1,211 | 1,243 | +2.14% | 25,500 | 430億6559万 | -1.82% | 8.13 | 0.6 |
| 06/07 | 1,216 | 1,221 | 1,203 | 1,217 | -0.33% | 17,300 | 421億6479万 | -4.25% | 7.96 | 0.59 |
| 06/06 | 1,224 | 1,235 | 1,215 | 1,221 | +0.66% | 25,700 | 423億337万 | -4.31% | 7.99 | 0.59 |
| 06/05 | 1,230 | 1,235 | 1,213 | 1,213 | -1.22% | 32,900 | 420億2620万 | -5.38% | 7.94 | 0.58 |
| 06/04 | 1,226 | 1,242 | 1,226 | 1,228 | -0.65% | 29,600 | 425億4590万 | -4.51% | 8.03 | 0.59 |
| 06/03 | 1,243 | 1,249 | 1,232 | 1,236 | +0.16% | 24,300 | 428億2307万 | -4.19% | 8.09 | 0.59 |
| 05/31 | 1,226 | 1,239 | 1,225 | 1,234 | +1.73% | 34,000 | 427億5378万 | -4.64% | 8.07 | 0.59 |
| 05/30 | 1,200 | 1,218 | 1,184 | 1,213 | +0.58% | 30,100 | 420億2620万 | -6.55% | 7.94 | 0.58 |
| 05/29 | 1,211 | 1,216 | 1,200 | 1,206 | -1.23% | 34,300 | 417億8367万 | -7.44% | 7.89 | 0.58 |
| 05/28 | 1,222 | 1,237 | 1,218 | 1,221 | +0.74% | 30,300 | 423億337万 | -6.58% | 7.99 | 0.59 |
| 05/27 | 1,242 | 1,257 | 1,209 | 1,212 | -2.65% | 103,300 | 419億9155万 | -7.55% | 7.93 | 0.58 |
| 05/24 | 1,265 | 1,273 | 1,239 | 1,245 | -1.89% | 59,500 | 431億3489万 | -5.25% | 8.15 | 0.6 |
| 05/23 | 1,262 | 1,281 | 1,253 | 1,269 | +0.55% | 35,400 | 439億6640万 | -3.64% | 8.3 | 0.61 |
| 05/22 | 1,267 | 1,274 | 1,261 | 1,262 | -0.24% | 22,500 | 437億2388万 | -4.39% | 8.26 | 0.61 |
| 05/21 | 1,278 | 1,278 | 1,265 | 1,265 | -1.56% | 20,300 | 438億2782万 | -4.38% | 8.28 | 0.61 |
| 05/20 | 1,273 | 1,289 | 1,270 | 1,285 | +1.82% | 38,400 | 445億2075万 | -3.09% | 8.41 | 0.62 |
| 05/17 | 1,263 | 1,279 | 1,262 | 1,262 | -0.39% | 26,200 | 437億2388万 | -5.04% | 8.26 | 0.61 |
| 05/16 | 1,284 | 1,287 | 1,255 | 1,267 | -1.02% | 27,600 | 438億9711万 | -4.88% | 8.29 | 0.61 |
| 05/15 | 1,285 | 1,285 | 1,265 | 1,280 | +1.03% | 52,400 | 443億4752万 | -4.12% | 8.37 | 0.62 |
| 05/14 | 1,315 | 1,328 | 1,261 | 1,267 | -5.16% | 82,100 | 438億9711万 | -5.24% | 8.29 | 0.61 |
| 05/13 | 1,371 | 1,374 | 1,325 | 1,336 | -3.12% | 80,400 | 462億8772万 | -0.3% | 8.74 | 0.64 |
| 05/10 | 1,369 | 1,385 | 1,369 | 1,379 | +0.73% | 33,700 | 477億7752万 | +2.91% | 9.02 | 0.66 |
| 05/09 | 1,371 | 1,378 | 1,362 | 1,369 | +0.51% | 24,900 | 474億3105万 | +2.32% | 8.96 | 0.66 |
| 05/08 | 1,354 | 1,371 | 1,354 | 1,362 | -0.44% | 18,400 | 471億8853万 | +1.79% | 8.91 | 0.66 |
| 05/07 | 1,358 | 1,376 | 1,350 | 1,368 | +1.41% | 32,000 | 473億9641万 | +2.09% | 8.95 | 0.66 |
| 05/02 | 1,346 | 1,352 | 1,337 | 1,349 | +0.22% | 15,600 | 467億3812万 | +0.67% | 8.83 | 0.65 |
| 05/01 | 1,366 | 1,366 | 1,337 | 1,346 | -1.46% | 15,500 | 466億3418万 | +0.3% | 8.81 | 0.65 |
| 04/30 | 1,331 | 1,370 | 1,331 | 1,366 | +2.71% | 45,400 | 473億2711万 | +1.64% | 8.94 | 0.66 |
| 04/26 | 1,318 | 1,335 | 1,308 | 1,330 | +1.14% | 26,500 | 460億7984万 | -1.12% | 8.7 | 0.64 |
| 04/25 | 1,324 | 1,330 | 1,315 | 1,315 | -1.35% | 19,900 | 455億6014万 | -2.45% | 8.6 | 0.63 |
| 04/24 | 1,346 | 1,346 | 1,321 | 1,333 | -1.41% | 35,900 | 461億8378万 | -1.33% | 8.72 | 0.64 |
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 | 575 1,149 3/13 | 550 1,100 3/22 1,100 3/20 他2件 | 22,200 11,100 3/9 | - | - | +1.22% 4/13 | -2.12% 4/20 |
| 2008年 3月期 | 570 1,138 6/6 1,139 6/5 他2件 | 265 530 3/26 | 102,400 51,200 4/26 | - | - | +9.23% 5/2 | -15.84% 1/23 |
| 2009年 3月期 | 310 620 5/2 | 95 191 12/9 190 12/8 | 215,600 107,800 9/24 | - | - | +31.56% 3/23 | -31.56% 10/8 |
| 2010年 3月期 | 218 435 9/11 | 118 235 4/3 | 118,200 59,100 9/10 | - | - | +22.68% 6/22 | -15.57% 11/19 |
| 2011年 3月期 | 225 450 2/15 | 136 272 3/16 | 65,800 32,900 3/14 | 72億4421万 | 43億7872万 | +14.61% 1/5 | -33.85% 3/15 |
| 2012年 3月期 | 304 607 3/13 | 145 290 6/20 | 378,400 189,200 3/12 | 97億7163万 | 46億6849万 | +36.66% 3/12 | -10.92% 4/11 |
| 2013年 3月期 | 523 1,045 3/15 1,045 3/14 | 183 366 6/4 | 711,400 355,700 3/12 | 168億2267万 | 58億9195万 | +35.29% 3/12 | -22.91% 5/15 |
| 2014年 3月期 | 701 10/1 | 401 801 4/2 | 1,102,400 3/12 | 225億6974万 | 128億9469万 | +20.94% 9/19 | -16.94% 6/7 |
| 2015年 3月期 | 568 1/6 | 420 8/8 | 543,800 3/26 | 196億7921万 | 145億5153万 | +16.78% 11/14 | -14.12% 5/12 |
| 2016年 3月期 | 653 7/2 | 445 2/12 | 408,500 3/28 | 226億2416万 | 154億1769万 | +8.13% 6/23 | -14.92% 8/25 |
| 2017年 3月期 | 1,076 3/27 | 463 6/16 | 432,700 3/28 | 372億7963万 | 160億4132万 | +18.29% 3/24 | -7.99% 6/16 |
| 2018年 3月期 | 1,046 12/14 | 791 6/7 | 642,700 5/10 | 362億4023万 | 274億538万 | +7.28% 8/30 | -11.98% 2/14 |
| 2019年 3月期 | 1,098 6/22 | 788 10/30 | 513,100 5/9 | 380億4185万 | 273億144万 | +14.86% 5/14 | -11.52% 12/25 |
| 2020年 3月期 | 1,255 1/29 | 719 3/17 | 862,600 4/4 | 434億8135万 | 249億1083万 | +13.38% 6/20 | -25.72% 3/13 |
| 2021年 3月期 | 1,325 3/23 | 731 4/6 | 520,200 3/29 | 459億661万 | 253億2659万 | +13.34% 3/19 | -9.23% 8/3 |
| 2022年 3月期 | 1,128 4/2 | 958 1/27 | 485,200 3/29 | 390億8125万 | 331億9134万 | +6.13% 9/14 | -5.69% 11/30 |
| 2023年 3月期 | 1,097 8/1 6/9 | 935 12/22 | 248,700 12/2 | 380億721万 | 323億9447万 | +6.96% 5/19 | -4.64% 9/7 |
| 2024年 3月期 | 1,425 3/29 | 972 4/6 | 315,300 3/7 | 493億7126万 | 336億7639万 | +11.77% 11/10 | -6.02% 10/4 |
| 最新 | 1,235 2024/9/18 | 28,100 | 427億8842万 | +1.73% 1,214 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 113%（2.13倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/09/18 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
96円（2008/12/09） - 1193%（12.93倍）
1,235円（9/18）