株価チャート
株価
9/20
- 前日 (9/19)
- 1,002
- 始値
- 1,008
- 高値
- 1,018
- 安値
- 1,008
- 終値 +1%
- 1,012
- 出来高 -24.24%
- 2,500
乖離率
- 株価（5日）
移動平均値 - +0.8%
1,004 - 株価（25日）
移動平均値 - -1.56%
1,028 - 出来高（5日）
移動平均値 - +1.63%
2,460
2024/04/25～2024/09/20
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 | ||||||||||
| 09/20 | 1,008 | 1,018 | 1,008 | 1,012 | +1% | 2,500 | 101億2000万 | -1.56% | 7.52 | 0.46 |
| 09/19 | 1,002 | 1,008 | 1,002 | 1,002 | 0% | 3,300 | 100億2000万 | -2.72% | 7.44 | 0.46 |
| 09/18 | 1,002 | 1,002 | 1,001 | 1,002 | +0.2% | 1,200 | 100億2000万 | -2.81% | 7.44 | 0.46 |
| 09/17 | 1,008 | 1,008 | 996 | 1,000 | -0.3% | 3,600 | 100億 | -3.1% | 7.43 | 0.46 |
| 09/13 | 1,001 | 1,008 | 1,001 | 1,003 | -0.1% | 1,700 | 100億3000万 | -2.72% | 7.45 | 0.46 |
| 09/12 | 1,005 | 1,010 | 998 | 1,004 | +0.4% | 14,200 | 100億4000万 | -2.43% | 7.46 | 0.46 |
| 09/11 | 1,002 | 1,014 | 989 | 1,000 | -0.7% | 8,700 | 100億 | -2.63% | 7.43 | 0.46 |
| 09/10 | 1,019 | 1,020 | 1,000 | 1,007 | -0.49% | 4,500 | 100億7000万 | -1.47% | 7.48 | 0.46 |
| 09/09 | 1,001 | 1,015 | 1,000 | 1,012 | -0.49% | 9,500 | 101億2000万 | -0.88% | 7.52 | 0.46 |
| 09/06 | 1,028 | 1,028 | 1,010 | 1,017 | -1.07% | 2,700 | 101億7000万 | -0.59% | 7.55 | 0.46 |
| 09/05 | 1,016 | 1,028 | 1,010 | 1,028 | +0.59% | 1,900 | 102億8000万 | +0.19% | 7.63 | 0.47 |
| 09/04 | 1,029 | 1,029 | 1,016 | 1,022 | -1.73% | 4,200 | 102億2000万 | -0.58% | 7.59 | 0.47 |
| 09/03 | 1,039 | 1,040 | 1,037 | 1,040 | +0.39% | 3,500 | 104億 | +0.97% | 7.72 | 0.47 |
| 09/02 | 1,045 | 1,045 | 1,031 | 1,036 | -0.86% | 3,300 | 103億6000万 | +0.39% | 7.69 | 0.47 |
| 08/30 | 1,046 | 1,046 | 1,026 | 1,045 | +0.1% | 8,300 | 104億5000万 | +1.06% | 7.76 | 0.48 |
| 08/29 | 1,028 | 1,050 | 1,028 | 1,044 | +1.56% | 2,800 | 104億4000万 | +0.77% | 7.75 | 0.48 |
| 08/28 | 1,037 | 1,037 | 1,028 | 1,028 | -1.72% | 4,900 | 102億8000万 | -1.06% | 7.63 | 0.47 |
| 08/27 | 1,035 | 1,046 | 1,035 | 1,046 | +0.67% | 800 | 104億6000万 | +0.48% | 7.77 | 0.48 |
| 08/26 | 1,039 | 1,040 | 1,032 | 1,039 | -0.1% | 9,600 | 103億9000万 | -0.48% | 7.72 | 0.47 |
| 08/23 | 1,039 | 1,041 | 1,027 | 1,040 | -0.95% | 3,700 | 104億 | -0.57% | 7.72 | 0.47 |
| 08/21 | 1,041 | 1,050 | 1,039 | 1,050 | 0% | 2,100 | 105億 | +0.1% | 7.8 | 0.48 |
| 08/20 | 1,055 | 1,060 | 1,040 | 1,050 | -0.19% | 4,800 | 105億 | -0.1% | 7.8 | 0.48 |
| 08/19 | 1,078 | 1,078 | 1,052 | 1,052 | -1.68% | 3,900 | 105億2000万 | -0.19% | 7.81 | 0.48 |
| 08/16 | 1,079 | 1,080 | 1,070 | 1,070 | +0.94% | 5,300 | 107億 | +1.23% | 7.95 | 0.49 |
| 08/15 | 1,076 | 1,076 | 1,054 | 1,060 | +1.34% | 9,800 | 106億 | +0.09% | 7.87 | 0.48 |
| 08/14 | 1,046 | 1,046 | 1,036 | 1,046 | +1.16% | 3,100 | 104億6000万 | -1.51% | 7.77 | 0.48 |
| 08/13 | 1,048 | 1,050 | 1,029 | 1,034 | +1.47% | 7,100 | 103億4000万 | -2.91% | 7.68 | 0.47 |
| 08/09 | 1,008 | 1,031 | 990 | 1,019 | +3.56% | 7,600 | 101億9000万 | -4.59% | 7.57 | 0.46 |
| 08/08 | 966 | 988 | 966 | 984 | +2.18% | 11,600 | 98億4000万 | -8.21% | 7.31 | 0.45 |
| 08/07 | 932 | 969 | 927 | 963 | +3.33% | 8,800 | 96億3000万 | -10.58% | 7.15 | 0.44 |
| 08/06 | 902 | 948 | 902 | 932 | +6.39% | 24,200 | 93億2000万 | -13.94% | 6.92 | 0.42 |
| 08/05 | 980 | 980 | 861 | 876 | -12.57% | 57,300 | 87億6000万 | -19.71% | 6.51 | 0.4 |
| 08/02 | 1,001 | 1,031 | 998 | 1,002 | -4.93% | 26,800 | 100億2000万 | -8.99% | 7.44 | 0.46 |
| 08/01 | 1,075 | 1,075 | 1,054 | 1,054 | -2.59% | 6,500 | 105億4000万 | -4.79% | 7.83 | 0.48 |
| 07/31 | 1,075 | 1,084 | 1,075 | 1,082 | +0.65% | 1,100 | 108億2000万 | -2.52% | 8.04 | 0.49 |
| 07/30 | 1,086 | 1,094 | 1,062 | 1,075 | -1.01% | 7,900 | 107億5000万 | -3.24% | 7.98 | 0.49 |
| 07/29 | 1,100 | 1,100 | 1,078 | 1,086 | +0.46% | 10,100 | 108億6000万 | -2.34% | 8.06 | 0.5 |
| 07/26 | 1,089 | 1,090 | 1,080 | 1,081 | -0.64% | 4,500 | 108億1000万 | -2.79% | 8.03 | 0.49 |
| 07/25 | 1,095 | 1,100 | 1,084 | 1,088 | -1.09% | 11,300 | 108億8000万 | -2.16% | 8.08 | 0.5 |
| 07/24 | 1,100 | 1,106 | 1,100 | 1,100 | -0.54% | 6,700 | 110億 | -1.08% | 8.17 | 0.5 |
| 07/23 | 1,110 | 1,111 | 1,094 | 1,106 | +0.55% | 11,800 | 110億6000万 | -0.45% | 8.21 | 0.5 |
| 07/22 | 1,100 | 1,104 | 1,097 | 1,100 | -0.36% | 31,500 | 110億 | -0.81% | 8.17 | 0.5 |
| 07/19 | 1,105 | 1,105 | 1,092 | 1,104 | +0.27% | 3,700 | 110億4000万 | -0.36% | 8.2 | 0.5 |
| 07/18 | 1,103 | 1,106 | 1,098 | 1,101 | -0.36% | 7,400 | 110億1000万 | -0.54% | 8.18 | 0.5 |
| 07/17 | 1,107 | 1,111 | 1,104 | 1,105 | -0.18% | 16,100 | 110億5000万 | -0.09% | 8.21 | 0.5 |
| 07/16 | 1,120 | 1,120 | 1,103 | 1,107 | -1.07% | 8,900 | 110億7000万 | +0.09% | 8.22 | 0.5 |
| 07/12 | 1,129 | 1,129 | 1,115 | 1,119 | -0.89% | 15,000 | 111億9000万 | +1.27% | 8.31 | 0.51 |
| 07/11 | 1,117 | 1,130 | 1,117 | 1,129 | +0.8% | 1,700 | 112億9000万 | +2.26% | 8.38 | 0.51 |
| 07/10 | 1,128 | 1,128 | 1,120 | 1,120 | -0.8% | 1,000 | 112億 | +1.63% | 8.32 | 0.51 |
| 07/09 | 1,119 | 1,129 | 1,119 | 1,129 | +0.89% | 1,700 | 112億9000万 | +2.45% | 8.38 | 0.51 |
| 07/08 | 1,115 | 1,125 | 1,115 | 1,119 | +0.36% | 2,500 | 111億9000万 | +1.63% | 8.31 | 0.51 |
| 07/05 | 1,115 | 1,118 | 1,115 | 1,115 | 0% | 300 | 111億5000万 | +1.27% | 8.28 | 0.51 |
| 07/04 | 1,123 | 1,130 | 1,108 | 1,115 | -0.71% | 7,000 | 111億5000万 | +1.36% | 8.28 | 0.51 |
| 07/03 | 1,108 | 1,126 | 1,108 | 1,123 | +0.9% | 2,800 | 112億3000万 | +2.18% | 8.34 | 0.51 |
| 07/02 | 1,129 | 1,131 | 1,110 | 1,113 | -1.42% | 4,500 | 111億3000万 | +1.37% | 8.27 | 0.51 |
| 07/01 | 1,128 | 1,129 | 1,122 | 1,129 | +0.09% | 1,500 | 112億9000万 | +2.92% | 8.38 | 0.51 |
| 06/28 | 1,155 | 1,155 | 1,123 | 1,128 | -1.57% | 5,700 | 112億8000万 | +2.83% | 8.38 | 0.51 |
| 06/27 | 1,123 | 1,155 | 1,121 | 1,146 | +2.32% | 25,700 | 114億6000万 | +4.47% | 8.51 | 0.52 |
| 06/26 | 1,113 | 1,126 | 1,105 | 1,120 | +0.63% | 13,300 | 112億 | +2.19% | 8.32 | 0.51 |
| 06/25 | 1,102 | 1,113 | 1,095 | 1,113 | +1.18% | 4,900 | 111億3000万 | +1.64% | 8.27 | 0.51 |
| 06/24 | 1,089 | 1,102 | 1,081 | 1,100 | +1.76% | 8,000 | 110億 | +0.27% | 8.17 | 0.5 |
| 06/21 | 1,091 | 1,091 | 1,081 | 1,081 | -0.28% | 3,300 | 108億1000万 | -1.46% | 8.03 | 0.49 |
| 06/20 | 1,081 | 1,090 | 1,081 | 1,084 | -0.55% | 1,300 | 108億4000万 | -1.36% | 8.05 | 0.49 |
| 06/19 | 1,078 | 1,093 | 1,078 | 1,090 | +1.21% | 2,800 | 109億 | -0.82% | 8.09 | 0.5 |
| 06/18 | 1,074 | 1,081 | 1,073 | 1,077 | +0.75% | 2,300 | 107億7000万 | -2.09% | 8 | 0.49 |
| 06/17 | 1,074 | 1,081 | 1,062 | 1,069 | -0.37% | 7,400 | 106億9000万 | -2.99% | 7.94 | 0.49 |
| 06/14 | 1,061 | 1,084 | 1,049 | 1,073 | +0.75% | 8,100 | 107億3000万 | -2.9% | 7.97 | 0.49 |
| 06/13 | 1,091 | 1,091 | 1,065 | 1,065 | -2.2% | 5,000 | 106億5000万 | -3.88% | 7.91 | 0.49 |
| 06/12 | 1,095 | 1,095 | 1,089 | 1,089 | -0.55% | 6,500 | 108億9000万 | -1.8% | 8.09 | 0.5 |
| 06/11 | 1,092 | 1,099 | 1,092 | 1,095 | +0.37% | 6,400 | 109億5000万 | -1.17% | 8.13 | 0.5 |
| 06/10 | 1,086 | 1,096 | 1,084 | 1,091 | +0.46% | 2,900 | 109億1000万 | -1.45% | 8.1 | 0.5 |
| 06/07 | 1,092 | 1,092 | 1,086 | 1,086 | -0.55% | 9,900 | 108億6000万 | -1.81% | 8.06 | 0.5 |
| 06/06 | 1,100 | 1,105 | 1,092 | 1,092 | -0.36% | 3,600 | 109億2000万 | -1.09% | 8.11 | 0.5 |
| 06/05 | 1,105 | 1,105 | 1,095 | 1,096 | -1.35% | 4,600 | 109億6000万 | -0.63% | 8.14 | 0.5 |
| 06/04 | 1,111 | 1,114 | 1,107 | 1,111 | -0.54% | 6,500 | 111億1000万 | +0.91% | 8.25 | 0.51 |
| 06/03 | 1,102 | 1,128 | 1,102 | 1,117 | +1.55% | 14,000 | 111億7000万 | +1.64% | 8.3 | 0.51 |
| 05/31 | 1,092 | 1,103 | 1,088 | 1,100 | +0.73% | 1,900 | 110億 | +0.27% | 8.17 | 0.5 |
| 05/30 | 1,082 | 1,095 | 1,078 | 1,092 | +0.74% | 30,400 | 109億2000万 | -0.27% | 8.11 | 0.5 |
| 05/29 | 1,111 | 1,111 | 1,084 | 1,084 | -1.63% | 21,000 | 108億4000万 | -0.82% | 8.05 | 0.49 |
| 05/28 | 1,124 | 1,130 | 1,102 | 1,102 | -2.65% | 88,000 | 110億2000万 | +1.01% | 8.18 | 0.5 |
| 05/27 | 1,109 | 1,150 | 1,109 | 1,132 | +0.62% | 21,400 | 113億2000万 | +3.95% | 8.41 | 0.52 |
| 05/24 | 1,100 | 1,125 | 1,097 | 1,125 | +0.81% | 9,400 | 112億5000万 | +3.69% | 8.35 | 0.51 |
| 05/23 | 1,122 | 1,122 | 1,106 | 1,116 | +1.09% | 2,900 | 111億6000万 | +3.14% | 8.29 | 0.51 |
| 05/22 | 1,131 | 1,131 | 1,101 | 1,104 | -3.41% | 21,800 | 110億4000万 | +2.22% | 8.2 | 0.5 |
| 05/21 | 1,111 | 1,143 | 1,110 | 1,143 | +2.88% | 12,800 | 114億3000万 | +6.03% | 8.49 | 0.52 |
| 05/20 | 1,097 | 1,113 | 1,094 | 1,111 | -1.24% | 20,200 | 111億1000万 | +3.35% | 8.25 | 0.51 |
| 05/17 | 1,080 | 1,125 | 1,078 | 1,125 | +4.07% | 9,600 | 112億5000万 | +4.85% | 8.35 | 0.51 |
| 05/16 | 1,076 | 1,100 | 1,074 | 1,081 | -3.14% | 38,800 | 108億1000万 | +1.03% | 8.03 | 0.49 |
| 05/15 | 1,132 | 1,148 | 1,101 | 1,116 | -1.41% | 10,200 | 111億6000万 | +4.4% | 8.29 | 0.51 |
| 05/14 | 1,141 | 1,141 | 1,106 | 1,132 | -1.57% | 8,200 | 113億2000万 | +6.19% | 8.41 | 0.52 |
| 05/13 | 1,158 | 1,158 | 1,134 | 1,150 | +1.32% | 25,000 | 115億 | +8.18% | 8.54 | 0.52 |
| 05/10 | 1,105 | 1,140 | 1,105 | 1,135 | +3.56% | 27,300 | 113億5000万 | +7.18% | 8.43 | 0.52 |
| 05/09 | 1,084 | 1,174 | 1,081 | 1,096 | +2.05% | 45,600 | 109億6000万 | +3.79% | 8.14 | 0.5 |
| 05/08 | 1,070 | 1,088 | 1,063 | 1,074 | +0.94% | 13,100 | 107億4000万 | +1.8% | 7.98 | 0.49 |
| 05/07 | 1,057 | 1,070 | 1,054 | 1,064 | +0.66% | 8,100 | 106億4000万 | +0.76% | 7.9 | 0.48 |
| 05/02 | 1,056 | 1,058 | 1,047 | 1,057 | 0% | 2,200 | 105億7000万 | +0.19% | 7.85 | 0.48 |
| 05/01 | 1,054 | 1,057 | 1,047 | 1,057 | +0.28% | 1,400 | 105億7000万 | +0.09% | 7.85 | 0.48 |
| 04/30 | 1,050 | 1,056 | 1,047 | 1,054 | +0.76% | 4,000 | 105億4000万 | -0.28% | 7.83 | 0.48 |
| 04/26 | 1,050 | 1,050 | 1,043 | 1,046 | -1.23% | 3,000 | 104億6000万 | -1.23% | 7.77 | 0.48 |
| 04/25 | 1,053 | 1,059 | 1,046 | 1,059 | 0% | 1,600 | 105億9000万 | -0.09% | 7.86 | 0.48 |
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 | 595 1,190 4/6 | 468 936 8/14 | 62,000 31,000 7/27 | - | - | +4.76% 8/25 | -7.08% 6/13 |
| 2008年 3月期 | 498 995 5/11 | 346 692 1/25 | 46,000 23,000 9/18 | - | - | +1.91% 7/30 | -12.93% 4/2 |
| 2009年 3月期 | 338 676 6/11 | 188 375 3/16 375 3/11 他4件 | 24,000 12,000 10/15 | - | - | +8.26% 5/14 | -39.12% 10/10 |
| 2010年 3月期 | 280 559 8/25 | 186 371 4/9 371 4/8 | 28,000 14,000 7/15 | - | - | +14.93% 8/25 | -11.69% 12/2 |
| 2011年 3月期 | 264 528 4/15 528 4/14 | 213 425 3/17 | 24,000 12,000 10/18 | 26億4000万 | 21億2500万 | +16.78% 7/20 | -12.09% 3/17 |
| 2012年 3月期 | 278 555 7/20 | 223 445 4/25 | 60,000 30,000 12/26 | 27億7500万 | 22億2500万 | +9.41% 8/17 | -11.98% 11/9 |
| 2013年 3月期 | 360 720 3/27 | 240 480 6/5 | 36,000 18,000 3/25 | 36億 | 24億 | +14.27% 1/8 | -4.28% 10/10 |
| 2014年 3月期 | 387 774 1/24 | 326 651 6/6 | 72,000 36,000 12/24 | 38億7000万 | 32億5500万 | +9.85% 10/17 | -8.62% 6/6 |
| 2015年 3月期 | 473 945 3/23 | 349 698 5/20 | 24,000 12,000 8/15 | 47億2500万 | 34億9000万 | +15.1% 3/23 | -3.98% 10/20 |
| 2016年 3月期 | 467 934 5/15 934 5/14 | 350 701 2/17 700 2/16 他3件 | 28,000 14,000 11/12 | 46億7000万 | 35億500万 | +11.02% 5/16 | -10.1% 9/29 |
| 2017年 3月期 | 502 1,004 3/27 | 350 700 4/11 700 4/7 | 34,000 17,000 8/8 | 50億2000万 | 35億 | +11.79% 11/10 | -3.48% 4/10 |
| 2018年 3月期 | 745 1,489 3/1 | 451 902 4/7 | 34,000 17,000 8/9 17,000 5/16 | 74億4500万 | 45億1000万 | +12.69% 5/31 | -5.73% 8/10 |
| 2019年 3月期 | 733 1,465 7/17 | 525 1,050 12/25 | 65,400 32,700 8/8 | 73億2500万 | 52億5000万 | +6.01% 7/18 | -13.36% 12/25 |
| 2020年 3月期 | 668 1,335 12/20 | 470 940 3/26 | 35,000 17,500 2/13 | 66億7500万 | 47億 | +9.49% 4/20 | -15.17% 3/17 |
| 2021年 3月期 | 660 1,319 2/5 | 462 923 4/3 | 21,000 10,500 10/12 10,500 7/13 | 65億9500万 | 46億1500万 | +8.66% 12/25 | -7.89% 7/31 |
| 2022年 3月期 | 625 1,250 7/14 | 523 1,045 12/3 | 29,000 14,500 5/17 | 62億5000万 | 52億2500万 | +8.31% 7/14 | -5.41% 8/20 |
| 2023年 3月期 | 680 1,360 3/9 | 521 1,041 4/8 | 24,400 12,200 5/16 | 68億 | 52億500万 | +6.19% 12/14 | -2.9% 9/30 |
| 2024年 3月期 | 1,139 2/7 | 651 1,301 4/3 | 123,800 61,900 11/8 | 113億9000万 | 65億500万 | +20.36% 9/6 | -7.93% 10/4 |
| 最新 | 1,012 2024/9/20 | 2,500 | 101億2000万 | -1.56% 1,028 | |||
年間値上がり率
- 2002/12/19 vs 2001/12/26
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/19
- 26%（1.26倍）
- 2004/12/27 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/27
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/27 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/25 vs 2007/12/27
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/25
- -1%（0.99倍）
- 2010/12/24 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/24
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/25 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/25
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/27 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/27
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/09/20 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
169円（2002/11/12） - 501%（6.01倍）
1,012円（9/20）