株価チャート
株価
9/18
- 前日 (9/17)
- 2,824
- 始値
- 2,830
- 高値
- 2,830
- 安値
- 2,813
- 終値 -0.39%
- 2,813
- 出来高 +144.44%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -0.11%
2,816 - 株価（25日）
移動平均値 - -0.78%
2,835 - 出来高（5日）
移動平均値 - +64.18%
1,340
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 | 2,830 | 2,830 | 2,813 | 2,813 | -0.39% | 2,200 | 161億4662万 | -0.78% | 6.43 | 0.77 |
| 09/17 | 2,819 | 2,824 | 2,810 | 2,824 | +0.18% | 900 | 162億976万 | -0.39% | 6.45 | 0.78 |
| 09/13 | 2,820 | 2,827 | 2,819 | 2,819 | +0.25% | 600 | 161億8106万 | -0.56% | 6.44 | 0.77 |
| 09/12 | 2,821 | 2,830 | 2,812 | 2,812 | +0.07% | 1,400 | 161億4088万 | -0.81% | 6.43 | 0.77 |
| 09/11 | 2,829 | 2,835 | 2,810 | 2,810 | -0.67% | 1,600 | 161億2940万 | -0.88% | 6.42 | 0.77 |
| 09/10 | 2,830 | 2,830 | 2,825 | 2,829 | -0.04% | 3,500 | 162億3846万 | -0.25% | 6.47 | 0.78 |
| 09/09 | 2,830 | 2,830 | 2,802 | 2,830 | -0.46% | 1,200 | 162億4420万 | -0.14% | 6.47 | 0.78 |
| 09/06 | 2,836 | 2,843 | 2,832 | 2,843 | +0.42% | 1,000 | 163億1882万 | +0.21% | 6.5 | 0.78 |
| 09/05 | 2,831 | 2,831 | 2,831 | 2,831 | +0.32% | 500 | 162億4994万 | -0.39% | 6.47 | 0.78 |
| 09/04 | 2,840 | 2,850 | 2,822 | 2,822 | -1.47% | 2,300 | 161億9828万 | -0.88% | 6.45 | 0.77 |
| 09/03 | 2,850 | 2,864 | 2,850 | 2,864 | +0.49% | 1,200 | 164億3936万 | +0.39% | 6.55 | 0.79 |
| 09/02 | 2,860 | 2,860 | 2,845 | 2,850 | -0.35% | 1,200 | 163億5900万 | -0.28% | 6.51 | 0.78 |
| 08/30 | 2,840 | 2,860 | 2,840 | 2,860 | +0.78% | 3,900 | 164億1640万 | -0.1% | 6.54 | 0.79 |
| 08/29 | 2,838 | 2,840 | 2,838 | 2,838 | -0.07% | 2,600 | 162億9012万 | -1.01% | 6.49 | 0.78 |
| 08/28 | 2,836 | 2,840 | 2,833 | 2,840 | +0.11% | 600 | 163億160万 | -1.11% | 6.49 | 0.78 |
| 08/27 | 2,845 | 2,849 | 2,836 | 2,837 | +0.04% | 2,000 | 162億8438万 | -1.39% | 6.48 | 0.78 |
| 08/26 | 2,834 | 2,840 | 2,834 | 2,836 | +0.14% | 1,300 | 162億7864万 | -1.63% | 6.48 | 0.78 |
| 08/23 | 2,836 | 2,845 | 2,832 | 2,832 | -0.28% | 900 | 162億5568万 | -1.97% | 6.47 | 0.78 |
| 08/22 | 2,830 | 2,840 | 2,830 | 2,840 | +0.35% | 1,100 | 163億160万 | -1.9% | 6.49 | 0.78 |
| 08/21 | 2,840 | 2,840 | 2,827 | 2,830 | -0.35% | 2,800 | 162億4420万 | -2.48% | 6.47 | 0.78 |
| 08/20 | 2,848 | 2,848 | 2,840 | 2,840 | -0.28% | 3,800 | 163億160万 | -2.37% | 6.49 | 0.78 |
| 08/19 | 2,830 | 2,850 | 2,828 | 2,848 | -0.25% | 3,600 | 163億4752万 | -2.3% | 6.51 | 0.78 |
| 08/16 | 2,850 | 2,855 | 2,840 | 2,855 | +0.35% | 1,500 | 163億8770万 | -2.26% | 6.52 | 0.78 |
| 08/15 | 2,820 | 2,850 | 2,820 | 2,845 | +0.82% | 3,700 | 163億3030万 | -2.8% | 6.5 | 0.78 |
| 08/14 | 2,850 | 2,850 | 2,820 | 2,822 | -0.28% | 4,200 | 161億9828万 | -3.78% | 6.45 | 0.77 |
| 08/13 | 2,824 | 2,847 | 2,822 | 2,830 | +0.35% | 2,600 | 162億4420万 | -3.77% | 6.47 | 0.78 |
| 08/09 | 2,817 | 2,895 | 2,812 | 2,820 | +0.11% | 3,800 | 161億8680万 | -4.31% | 6.44 | 0.77 |
| 08/08 | 2,811 | 2,840 | 2,811 | 2,817 | +0.25% | 1,700 | 161億6958万 | -4.64% | 6.44 | 0.77 |
| 08/07 | 2,810 | 2,850 | 2,713 | 2,810 | -0.39% | 2,600 | 161億2940万 | -5.1% | 6.42 | 0.77 |
| 08/06 | 2,850 | 2,860 | 2,811 | 2,821 | +0.75% | 3,200 | 161億9254万 | -4.95% | 6.45 | 0.77 |
| 08/05 | 2,850 | 2,890 | 2,652 | 2,800 | -3.45% | 8,900 | 160億7200万 | -5.82% | 6.4 | 0.77 |
| 08/02 | 2,935 | 2,944 | 2,900 | 2,900 | -1.86% | 4,800 | 166億4600万 | -2.68% | 6.63 | 0.8 |
| 08/01 | 2,968 | 2,968 | 2,950 | 2,955 | -0.34% | 3,400 | 169億6170万 | -0.91% | 6.75 | 0.81 |
| 07/31 | 2,975 | 2,975 | 2,965 | 2,965 | -0.34% | 1,800 | 170億1910万 | -0.57% | 6.78 | 0.81 |
| 07/30 | 2,970 | 2,977 | 2,970 | 2,975 | -0.2% | 1,000 | 170億7650万 | -0.23% | 6.8 | 0.82 |
| 07/29 | 2,969 | 2,993 | 2,969 | 2,981 | +0.4% | 800 | 171億1094万 | 0% | 6.81 | 0.82 |
| 07/26 | 2,963 | 2,969 | 2,963 | 2,969 | +0.2% | 7,100 | 170億4206万 | -0.37% | 6.79 | 0.82 |
| 07/25 | 2,970 | 2,970 | 2,961 | 2,963 | -0.27% | 2,200 | 170億762万 | -0.57% | 6.77 | 0.81 |
| 07/24 | 2,971 | 2,998 | 2,971 | 2,971 | -0.07% | 1,100 | 170億5354万 | -0.3% | 6.79 | 0.82 |
| 07/23 | 2,977 | 3,000 | 2,973 | 2,973 | +0.1% | 1,900 | 170億6502万 | -0.23% | 6.79 | 0.82 |
| 07/22 | 2,993 | 2,993 | 2,965 | 2,970 | -0.74% | 15,800 | 170億4780万 | -0.3% | 6.79 | 0.82 |
| 07/19 | 2,999 | 3,005 | 2,992 | 2,992 | -0.1% | 1,100 | 171億7408万 | +0.44% | 6.84 | 0.82 |
| 07/18 | 2,994 | 3,010 | 2,994 | 2,995 | +0.03% | 700 | 171億9130万 | +0.54% | 6.84 | 0.82 |
| 07/17 | 3,010 | 3,015 | 2,994 | 2,994 | -0.53% | 3,200 | 171億8556万 | +0.54% | 6.84 | 0.82 |
| 07/16 | 3,000 | 3,055 | 2,995 | 3,010 | +0.47% | 10,300 | 172億7740万 | +1.07% | 6.88 | 0.83 |
| 07/12 | 2,995 | 2,996 | 2,995 | 2,996 | +0.03% | 400 | 171億9704万 | +0.64% | 6.85 | 0.82 |
| 07/11 | 2,990 | 2,995 | 2,990 | 2,995 | -0.17% | 1,800 | 171億9130万 | +0.6% | 6.84 | 0.82 |
| 07/10 | 3,000 | 3,000 | 2,987 | 3,000 | 0% | 3,000 | 172億2000万 | +0.77% | 6.86 | 0.82 |
| 07/09 | 3,015 | 3,015 | 2,986 | 3,000 | -0.5% | 1,100 | 172億2000万 | +0.81% | 6.86 | 0.82 |
| 07/08 | 2,999 | 3,015 | 2,999 | 3,015 | +0.5% | 1,800 | 173億610万 | +1.31% | 6.89 | 0.83 |
| 07/05 | 2,995 | 3,055 | 2,995 | 3,000 | +0.17% | 5,800 | 172億2000万 | +0.81% | 6.86 | 0.82 |
| 07/04 | 2,978 | 2,995 | 2,978 | 2,995 | +0.5% | 1,100 | 171億9130万 | +0.64% | 6.84 | 0.82 |
| 07/03 | 2,978 | 2,984 | 2,978 | 2,980 | +0.07% | 1,200 | 171億520万 | +0.13% | 6.81 | 0.82 |
| 07/02 | 2,978 | 2,990 | 2,965 | 2,978 | +0.44% | 4,400 | 170億9372万 | 0% | 6.81 | 0.82 |
| 07/01 | 2,960 | 2,975 | 2,960 | 2,965 | +0.17% | 2,800 | 170億1910万 | -0.47% | 6.78 | 0.81 |
| 06/28 | 2,957 | 2,970 | 2,957 | 2,960 | +0.1% | 1,600 | 169億9040万 | -0.7% | 6.76 | 0.81 |
| 06/27 | 2,950 | 2,960 | 2,950 | 2,957 | +0.24% | 1,400 | 169億7318万 | -0.87% | 6.76 | 0.81 |
| 06/26 | 2,954 | 2,980 | 2,950 | 2,950 | -0.14% | 5,700 | 169億3300万 | -1.17% | 6.74 | 0.81 |
| 06/25 | 2,955 | 2,965 | 2,944 | 2,954 | -0.17% | 4,100 | 169億5596万 | -1.1% | 6.75 | 0.81 |
| 06/24 | 2,960 | 2,965 | 2,954 | 2,959 | -0.24% | 1,600 | 169億8466万 | -1% | 6.76 | 0.81 |
| 06/21 | 2,960 | 2,967 | 2,960 | 2,966 | +0.2% | 900 | 170億2484万 | -0.87% | 6.78 | 0.81 |
| 06/20 | 2,958 | 2,960 | 2,947 | 2,960 | +0.1% | 6,300 | 169億9040万 | -1.14% | 6.76 | 0.81 |
| 06/19 | 2,965 | 2,965 | 2,957 | 2,957 | -0.34% | 2,600 | 169億7318万 | -1.3% | 6.76 | 0.81 |
| 06/18 | 2,965 | 2,967 | 2,958 | 2,967 | +0.1% | 2,300 | 170億3058万 | -1.03% | 6.78 | 0.81 |
| 06/17 | 2,977 | 2,977 | 2,963 | 2,964 | -0.44% | 3,100 | 170億1336万 | -1.2% | 6.77 | 0.81 |
| 06/14 | 2,970 | 2,980 | 2,970 | 2,977 | +0.2% | 1,800 | 170億8798万 | -0.83% | 6.8 | 0.82 |
| 06/13 | 2,977 | 2,980 | 2,971 | 2,971 | -0.5% | 900 | 170億5354万 | -1.07% | 6.79 | 0.82 |
| 06/12 | 2,977 | 2,986 | 2,977 | 2,986 | -0.13% | 1,100 | 171億3964万 | -0.63% | 6.82 | 0.82 |
| 06/11 | 2,983 | 2,994 | 2,969 | 2,990 | +0.2% | 2,800 | 171億6260万 | -0.53% | 6.83 | 0.82 |
| 06/10 | 2,990 | 2,990 | 2,980 | 2,984 | -0.07% | 6,600 | 171億2816万 | -0.76% | 6.82 | 0.82 |
| 06/07 | 2,994 | 2,994 | 2,981 | 2,986 | -0.27% | 900 | 171億3964万 | -0.76% | 6.82 | 0.82 |
| 06/06 | 2,990 | 2,995 | 2,980 | 2,994 | +0.13% | 1,600 | 171億8556万 | -0.53% | 6.84 | 0.82 |
| 06/05 | 3,000 | 3,000 | 2,982 | 2,990 | -0.33% | 2,500 | 171億6260万 | -0.73% | 6.83 | 0.82 |
| 06/04 | 2,996 | 3,005 | 2,996 | 3,000 | -0.17% | 2,000 | 172億2000万 | -0.4% | 6.86 | 0.82 |
| 06/03 | 3,000 | 3,005 | 2,997 | 3,005 | +0.17% | 3,300 | 172億4870万 | -0.27% | 6.87 | 0.82 |
| 05/31 | 3,000 | 3,000 | 3,000 | 3,000 | -0.33% | 1,100 | 172億2000万 | -0.43% | 6.86 | 0.82 |
| 05/30 | 3,000 | 3,010 | 3,000 | 3,010 | -0.17% | 800 | 172億7740万 | -0.13% | 6.88 | 0.83 |
| 05/29 | 3,015 | 3,015 | 3,015 | 3,015 | 0% | 1,200 | 173億610万 | +0.03% | 6.89 | 0.83 |
| 05/28 | 3,015 | 3,015 | 3,000 | 3,015 | 0% | 1,600 | 173億610万 | +0.03% | 6.89 | 0.83 |
| 05/27 | 3,015 | 3,015 | 3,015 | 3,015 | +0.17% | 1,400 | 173億610万 | +0.03% | 6.89 | 0.83 |
| 05/24 | 3,000 | 3,010 | 2,991 | 3,010 | +0.5% | 1,200 | 172億7740万 | -0.1% | 6.88 | 0.83 |
| 05/23 | 3,010 | 3,010 | 2,995 | 2,995 | -0.33% | 2,000 | 171億9130万 | -0.6% | 6.84 | 0.82 |
| 05/22 | 3,015 | 3,015 | 3,005 | 3,005 | -0.33% | 1,200 | 172億4870万 | -0.33% | 6.87 | 0.82 |
| 05/21 | 3,015 | 3,015 | 3,010 | 3,015 | 0% | 800 | 173億610万 | -0.03% | 6.89 | 0.83 |
| 05/20 | 3,015 | 3,020 | 3,015 | 3,015 | 0% | 3,500 | 173億610万 | 0% | 6.89 | 0.83 |
| 05/17 | 3,025 | 3,025 | 3,010 | 3,015 | -0.17% | 1,100 | 173億610万 | 0% | 6.89 | 0.83 |
| 05/16 | 3,020 | 3,020 | 3,005 | 3,020 | +0.17% | 1,100 | 173億3480万 | +0.2% | 6.9 | 0.83 |
| 05/15 | 3,015 | 3,015 | 3,015 | 3,015 | +0.17% | 200 | 173億610万 | +0.1% | 6.89 | 0.83 |
| 05/14 | 3,015 | 3,025 | 3,000 | 3,010 | +0.17% | 2,200 | 172億7740万 | -0.03% | 6.88 | 0.83 |
| 05/13 | 3,020 | 3,020 | 3,005 | 3,005 | -0.33% | 4,500 | 172億4870万 | -0.13% | 6.87 | 0.82 |
| 05/10 | 3,015 | 3,035 | 3,015 | 3,015 | 0% | 4,700 | 173億610万 | +0.2% | 6.89 | 0.83 |
| 05/09 | 3,005 | 3,040 | 3,005 | 3,015 | +0.17% | 2,600 | 173億610万 | +0.23% | 6.89 | 0.83 |
| 05/08 | 3,025 | 3,035 | 3,010 | 3,010 | -0.5% | 1,100 | 172億7740万 | +0.1% | 6.88 | 0.83 |
| 05/07 | 3,030 | 3,030 | 3,025 | 3,025 | +0.17% | 1,000 | 173億6350万 | +0.67% | 6.91 | 0.83 |
| 05/02 | 3,030 | 3,045 | 3,020 | 3,020 | 0% | 1,300 | 173億3480万 | +0.57% | 6.9 | 0.83 |
| 05/01 | 3,010 | 3,020 | 3,010 | 3,020 | -0.33% | 700 | 173億3480万 | +0.57% | 6.9 | 0.83 |
| 04/30 | 3,030 | 3,030 | 3,005 | 3,030 | +0.66% | 3,300 | 173億9220万 | +0.9% | 6.92 | 0.83 |
| 04/26 | 3,010 | 3,010 | 3,005 | 3,010 | +0.17% | 1,400 | 172億7740万 | +0.23% | 6.88 | 0.83 |
| 04/25 | 3,010 | 3,015 | 3,005 | 3,005 | -0.17% | 700 | 172億4870万 | 0% | 6.87 | 0.82 |
| 04/24 | 3,010 | 3,015 | 3,010 | 3,010 | -0.66% | 600 | 172億7740万 | +0.1% | 6.88 | 0.83 |
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 | 996 498 2/2 | 682 341 6/13 341 5/22 | 14,500 29,000 10/26 | - | - | +24.14% 8/2 | -9.28% 4/19 |
| 2008年 3月期 | 1,000 500 7/26 500 7/20 他3件 | 810 405 11/27 | 4,000 8,000 7/13 | - | - | +9.32% 3/4 | -19.05% 7/29 |
| 2009年 3月期 | 960 480 4/3 | 340 170 12/11 | 10,000 20,000 12/11 | - | - | +50.44% 5/27 | -41.48% 12/11 |
| 2010年 3月期 | 860 430 7/22 | 520 260 4/16 | 9,000 18,000 7/13 | - | - | +14.54% 7/13 | -8.13% 11/26 |
| 2011年 3月期 | 880 440 9/2 | 574 287 1/31 287 1/28 他2件 | 9,500 19,000 7/13 | 61億6924万 | 40億2402万 | +27.81% 4/1 | -19.89% 1/27 |
| 2012年 3月期 | 908 454 7/13 | 664 332 4/8 | 5,000 10,000 7/12 | 63億6553万 | 46億5497万 | +10.05% 7/15 | -21.09% 5/14 |
| 2013年 3月期 | 778 389 4/10 | 560 280 3/28 280 8/20 他3件 | 10,000 20,000 2/8 20,000 7/11 | 54億5416万 | 39億2588万 | +6.65% 7/11 | -11.39% 7/26 |
| 2014年 3月期 | 782 391 7/24 391 7/17 | 554 277 6/4 277 5/31 | 6,000 12,000 6/10 | 54億8221万 | 38億8381万 | +26.65% 7/16 | -10.33% 11/18 |
| 2015年 3月期 | 860 430 6/13 | 656 328 4/28 | 7,500 15,000 12/8 | 60億2918万 | 45億9900万 | +13.31% 7/28 | -4.47% 2/13 |
| 2016年 3月期 | 900 450 3/24 450 3/23 他3件 | 728 364 6/16 | 7,000 14,000 7/14 | 63億961万 | 51億377万 | +12.81% 7/13 | -5.24% 1/21 |
| 2017年 3月期 | 1,150 575 3/28 | 842 421 4/12 | 7,000 14,000 7/12 | 80億6228万 | 59億299万 | +70.34% 5/10 | -8.3% 1/11 |
| 2018年 3月期 | 3,016 1,508 5/23 1,508 5/22 | 1,072 536 4/7 | 32,000 64,000 4/25 | 211億4421万 | 75億1545万 | +51.98% 5/22 | -17.04% 6/19 |
| 2019年 3月期 | 2,150 5/10 | 1,425 12/25 | 16,100 12/25 | 150億7296万 | 99億9022万 | +8.19% 5/11 | -12.82% 12/25 |
| 2020年 3月期 | 3,660 1/21 | 1,605 4/24 4/10 | 7,800 10/23 | 256億5909万 | 112億5214万 | +39.22% 4/24 | -17% 2/28 |
| 2021年 3月期 | 4,000 4/24 | 2,509 4/2 | 12,500 5/12 | 280億4272万 | 175億8979万 | +12.67% 2/8 | -17.73% 5/18 |
| 2022年 3月期 | 3,615 5/26 | 2,936 3/31 | 6,700 6/22 | 253億4361万 | 205億8335万 | +9.89% 5/26 | -7.1% 3/16 |
| 2023年 3月期 | 3,600 2/24 | 2,901 4/5 | 7,600 7/25 | 252億3845万 | 203億3798万 | +12.06% 8/1 | -6.56% 4/4 |
| 2024年 3月期 | 3,330 4/17 4/14 他2件 | 2,930 10/5 | 20,900 3/21 | 233億4556万 | 205億4129万 | +2.53% 2/8 | -4.49% 8/21 |
| 最新 | 2,813 2024/9/18 | 2,200 | 161億4662万 | -0.78% 2,835 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/27
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/28 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/28
- 5%（1.05倍）
- 2011/12/29 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/29
- -30%（0.7倍）
- 2013/12/26 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/26 vs 2013/12/26
- 13%（1.13倍）
- 2015/12/28 vs 2014/12/26
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/28
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 103%（2.03倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 120%（2.2倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/29 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/29
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/09/18 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
340円（2008/12/11） - 727%（8.27倍）
2,813円（9/18）