株価チャート
株価
9/18
- 前日 (9/17)
- 965
- 始値
- 1,000
- 高値
- 1,000
- 安値
- 966
- 終値 +2.59%
- 990
- 出来高 -27.5%
- 2,900
乖離率
- 株価（5日）
移動平均値 - +3.77%
954 - 株価（25日）
移動平均値 - +10.37%
897 - 出来高（5日）
移動平均値 - -16.18%
3,460
2024/04/15～2024/09/18
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 | 1,000 | 1,000 | 966 | 990 | +2.59% | 2,900 | 55億9449万 | +10.37% | 11.75 | 0.88 |
| 09/17 | 952 | 965 | 952 | 965 | +2.55% | 4,000 | 54億5321万 | +8.43% | 11.45 | 0.86 |
| 09/13 | 942 | 942 | 941 | 941 | -0.11% | 2,300 | 53億1759万 | +6.33% | 11.17 | 0.84 |
| 09/12 | 943 | 943 | 931 | 942 | +1.18% | 1,900 | 53億2324万 | +6.92% | 11.18 | 0.84 |
| 09/11 | 939 | 947 | 931 | 931 | -1.9% | 6,200 | 52億6108万 | +6.16% | 11.05 | 0.83 |
| 09/10 | 943 | 949 | 933 | 949 | +1.82% | 2,600 | 53億6279万 | +8.71% | 11.26 | 0.84 |
| 09/09 | 920 | 942 | 891 | 932 | +2.98% | 5,400 | 52億6673万 | +7.25% | 11.06 | 0.83 |
| 09/06 | 950 | 965 | 894 | 905 | +1.57% | 2,000 | 51億1415万 | +4.26% | 10.74 | 0.8 |
| 09/05 | 910 | 920 | 891 | 891 | -1% | 6,100 | 50億3504万 | +2.77% | 10.58 | 0.79 |
| 09/04 | 906 | 906 | 900 | 900 | -0.11% | 1,300 | 50億8590万 | +3.81% | 10.68 | 0.8 |
| 09/03 | 902 | 906 | 899 | 901 | -0.11% | 4,400 | 50億9155万 | +4.04% | 10.69 | 0.8 |
| 09/02 | 890 | 902 | 880 | 902 | +0.22% | 7,200 | 50億9720万 | +4.16% | 10.71 | 0.8 |
| 08/30 | 892 | 900 | 889 | 900 | +2.39% | 3,600 | 50億8590万 | +4.05% | 10.68 | 0.8 |
| 08/29 | 895 | 895 | 878 | 879 | +0.23% | 3,000 | 49億6722万 | +1.74% | 10.43 | 0.78 |
| 08/28 | 877 | 877 | 877 | 877 | -0.23% | 100 | 49億5592万 | +1.5% | 10.41 | 0.78 |
| 08/27 | 867 | 879 | 866 | 879 | +1.38% | 800 | 49億6722万 | +1.62% | 10.43 | 0.78 |
| 08/26 | 861 | 884 | 861 | 867 | -0.23% | 2,100 | 48億9941万 | +0.12% | 10.29 | 0.77 |
| 08/23 | 896 | 896 | 869 | 869 | -1.47% | 1,400 | 49億1071万 | +0.23% | 10.31 | 0.77 |
| 08/22 | 894 | 898 | 879 | 882 | +0.11% | 2,100 | 49億8418万 | +1.61% | 10.47 | 0.78 |
| 08/21 | 881 | 899 | 873 | 881 | +1.73% | 2,400 | 49億7853万 | +1.5% | 10.46 | 0.78 |
| 08/20 | 877 | 881 | 864 | 866 | +0.58% | 2,700 | 48億9376万 | -0.35% | 10.28 | 0.77 |
| 08/19 | 889 | 889 | 861 | 861 | +1.53% | 2,400 | 48億6551万 | -0.92% | 10.22 | 0.76 |
| 08/16 | 847 | 855 | 847 | 848 | +1.92% | 1,100 | 47億9204万 | -2.64% | 10.07 | 0.75 |
| 08/14 | 847 | 870 | 832 | 832 | -0.6% | 4,200 | 47億163万 | -4.7% | 9.88 | 0.74 |
| 08/13 | 829 | 864 | 824 | 837 | +1.7% | 4,500 | 47億2988万 | -4.45% | 9.93 | 0.74 |
| 08/09 | 822 | 837 | 822 | 823 | -0.96% | 5,100 | 46億5077万 | -6.37% | 9.77 | 0.73 |
| 08/08 | 842 | 848 | 831 | 831 | -1.31% | 900 | 46億9598万 | -5.78% | 9.86 | 0.74 |
| 08/07 | 845 | 848 | 832 | 842 | +0.24% | 1,100 | 47億5814万 | -4.75% | 9.99 | 0.75 |
| 08/06 | 832 | 900 | 816 | 840 | +1.2% | 7,000 | 47億4684万 | -5.3% | 9.97 | 0.75 |
| 08/05 | 861 | 865 | 820 | 830 | -3.49% | 5,500 | 46億9033万 | -6.64% | 9.85 | 0.74 |
| 08/02 | 881 | 881 | 821 | 860 | -2.82% | 7,000 | 48億5986万 | -3.59% | 10.21 | 0.76 |
| 08/01 | 900 | 900 | 885 | 885 | -1.67% | 2,300 | 50億113万 | -0.9% | 10.5 | 0.79 |
| 07/31 | 890 | 900 | 890 | 900 | +1.93% | 1,100 | 50億8590万 | +0.78% | 10.68 | 0.8 |
| 07/30 | 889 | 897 | 883 | 883 | -0.23% | 400 | 49億8983万 | -1.12% | 10.48 | 0.78 |
| 07/29 | 885 | 885 | 885 | 885 | +0.45% | 100 | 50億113万 | -0.78% | 10.5 | 0.79 |
| 07/26 | 880 | 881 | 880 | 881 | +0.11% | 2,100 | 49億7853万 | -1.23% | 10.46 | 0.78 |
| 07/25 | 881 | 881 | 880 | 880 | -0.68% | 1,300 | 49億7288万 | -1.35% | 10.45 | 0.78 |
| 07/22 | 897 | 900 | 882 | 886 | +0.45% | 1,500 | 50億678万 | -0.67% | 10.52 | 0.79 |
| 07/19 | 881 | 885 | 881 | 882 | -1.56% | 1,000 | 49億8418万 | -1.12% | 10.47 | 0.78 |
| 07/17 | 897 | 900 | 896 | 896 | -0.11% | 1,700 | 50億6329万 | +0.45% | 10.64 | 0.8 |
| 07/16 | 897 | 897 | 897 | 897 | 0% | 100 | 50億6894万 | +0.67% | 10.65 | 0.8 |
| 07/12 | 894 | 897 | 883 | 897 | +1.59% | 1,200 | 50億6894万 | +0.79% | 10.65 | 0.8 |
| 07/11 | 888 | 888 | 883 | 883 | -1.34% | 3,100 | 49億8983万 | -0.67% | 10.48 | 0.78 |
| 07/10 | 896 | 896 | 885 | 895 | -0.11% | 1,200 | 50億5764万 | +0.67% | 10.62 | 0.79 |
| 07/09 | 897 | 897 | 896 | 896 | +1.36% | 700 | 50億6329万 | +0.9% | 10.64 | 0.8 |
| 07/08 | 893 | 897 | 881 | 884 | -1.34% | 4,200 | 49億9548万 | -0.34% | 10.49 | 0.79 |
| 07/05 | 896 | 896 | 892 | 896 | -1.21% | 3,300 | 50億6329万 | +1.01% | 10.64 | 0.8 |
| 07/04 | 909 | 909 | 907 | 907 | -0.33% | 1,100 | 51億2545万 | +2.37% | 10.77 | 0.81 |
| 07/03 | 893 | 910 | 893 | 910 | +1.22% | 2,500 | 51億4241万 | +2.82% | 10.8 | 0.81 |
| 07/02 | 899 | 905 | 896 | 899 | 0% | 3,200 | 50億8024万 | +1.81% | 10.67 | 0.8 |
| 07/01 | 898 | 899 | 898 | 899 | +0.11% | 1,500 | 50億8024万 | +1.93% | 10.67 | 0.8 |
| 06/28 | 908 | 908 | 898 | 898 | +0.34% | 600 | 50億7459万 | +2.05% | 10.66 | 0.8 |
| 06/25 | 900 | 902 | 894 | 895 | -0.56% | 3,300 | 50億5764万 | +1.82% | 10.62 | 0.79 |
| 06/24 | 900 | 900 | 900 | 900 | +0.11% | 300 | 50億8590万 | +2.62% | 10.68 | 0.8 |
| 06/21 | 899 | 899 | 899 | 899 | -0.11% | 100 | 50億8024万 | +2.74% | 10.67 | 0.8 |
| 06/20 | 900 | 900 | 900 | 900 | +1.47% | 2,900 | 50億8590万 | +3.09% | 10.68 | 0.8 |
| 06/19 | 886 | 887 | 871 | 887 | +0.11% | 500 | 50億1243万 | +1.95% | 10.53 | 0.79 |
| 06/18 | 883 | 887 | 883 | 886 | +2.07% | 1,600 | 50億678万 | +1.96% | 10.52 | 0.79 |
| 06/17 | 867 | 868 | 867 | 868 | -2.25% | 3,400 | 49億506万 | 0% | 10.3 | 0.77 |
| 06/14 | 879 | 888 | 879 | 888 | +1.14% | 900 | 50億1808万 | +2.66% | 10.54 | 0.79 |
| 06/13 | 883 | 883 | 878 | 878 | -0.23% | 700 | 49億6157万 | +1.74% | 10.42 | 0.78 |
| 06/12 | 880 | 880 | 880 | 880 | +0.11% | 300 | 49億7288万 | +2.21% | 10.45 | 0.78 |
| 06/11 | 879 | 879 | 879 | 879 | +0.23% | 300 | 49億6722万 | +2.45% | 10.43 | 0.78 |
| 06/10 | 873 | 896 | 873 | 877 | +0.46% | 3,600 | 49億5592万 | +2.57% | 10.41 | 0.78 |
| 06/07 | 873 | 873 | 873 | 873 | -0.23% | 800 | 49億3332万 | +2.46% | 10.36 | 0.78 |
| 06/06 | 876 | 876 | 875 | 875 | +0.11% | 700 | 49億4462万 | +2.94% | 10.39 | 0.78 |
| 06/05 | 874 | 874 | 874 | 874 | +0.11% | 100 | 49億3897万 | +3.19% | 10.37 | 0.78 |
| 06/04 | 876 | 880 | 872 | 873 | -0.68% | 2,600 | 49億3332万 | +3.31% | 10.36 | 0.78 |
| 06/03 | 870 | 879 | 870 | 879 | -0.11% | 300 | 49億6722万 | +4.39% | 10.43 | 0.78 |
| 05/31 | 880 | 880 | 880 | 880 | 0% | 1,100 | 49億7288万 | +4.76% | 10.45 | 0.78 |
| 05/30 | 876 | 880 | 876 | 880 | +1.62% | 200 | 49億7288万 | +5.01% | 10.45 | 0.78 |
| 05/29 | 893 | 893 | 866 | 866 | -0.46% | 300 | 48億9376万 | +3.59% | 10.28 | 0.77 |
| 05/28 | 880 | 880 | 870 | 870 | -1.14% | 800 | 49億1637万 | +4.32% | 10.33 | 0.77 |
| 05/27 | 893 | 896 | 880 | 880 | +1.85% | 2,700 | 49億7288万 | +5.64% | 10.45 | 0.78 |
| 05/24 | 863 | 871 | 853 | 864 | +1.65% | 1,900 | 48億8246万 | +3.97% | 10.26 | 0.77 |
| 05/23 | 871 | 871 | 850 | 850 | -2.19% | 2,100 | 48億335万 | +2.29% | 10.09 | 0.75 |
| 05/21 | 852 | 869 | 852 | 869 | +0.81% | 2,100 | 49億1071万 | +4.45% | 10.31 | 0.77 |
| 05/20 | 859 | 862 | 855 | 862 | +1.41% | 1,300 | 48億7116万 | +3.61% | 10.23 | 0.77 |
| 05/17 | 840 | 850 | 840 | 850 | +1.8% | 2,200 | 48億335万 | +2.16% | 10.09 | 0.75 |
| 05/16 | 817 | 849 | 816 | 835 | +1.33% | 3,300 | 47億1858万 | +0.24% | 9.91 | 0.74 |
| 05/15 | 869 | 872 | 823 | 824 | -3.51% | 2,100 | 46億5642万 | -1.2% | 9.78 | 0.73 |
| 05/14 | 860 | 860 | 845 | 854 | -0.7% | 1,400 | 48億2595万 | +2.28% | 10.14 | 0.76 |
| 05/13 | 830 | 860 | 830 | 860 | +5.65% | 4,700 | 48億5986万 | +2.99% | 10.21 | 0.76 |
| 05/10 | 823 | 823 | 814 | 814 | -1.21% | 400 | 45億9991万 | -2.51% | 9.66 | 0.72 |
| 05/09 | 824 | 824 | 824 | 824 | +0.24% | 400 | 46億5642万 | -1.55% | 9.78 | 0.73 |
| 05/08 | 820 | 822 | 810 | 822 | +0.86% | 1,200 | 46億4512万 | -2.14% | 9.76 | 0.73 |
| 05/07 | 808 | 815 | 805 | 815 | +0.87% | 3,800 | 46億556万 | -3.09% | 9.67 | 0.72 |
| 05/02 | 805 | 808 | 805 | 808 | -0.25% | 1,300 | 45億6600万 | -4.04% | 9.59 | 0.72 |
| 05/01 | 810 | 810 | 810 | 810 | 0% | 800 | 45億7731万 | -4.26% | 9.61 | 0.72 |
| 04/30 | 805 | 810 | 805 | 810 | 0% | 1,200 | 45億7731万 | -4.59% | 9.61 | 0.72 |
| 04/26 | 812 | 813 | 810 | 810 | +0.62% | 2,200 | 45億7731万 | -4.93% | 9.61 | 0.72 |
| 04/25 | 812 | 812 | 802 | 805 | -1.35% | 2,900 | 45億4905万 | -5.85% | 9.56 | 0.71 |
| 04/24 | 819 | 820 | 802 | 816 | -0.37% | 6,200 | 46億1121万 | -4.9% | 9.69 | 0.72 |
| 04/23 | 820 | 820 | 819 | 819 | -1.09% | 1,300 | 46億2816万 | -4.77% | 9.72 | 0.73 |
| 04/22 | 828 | 828 | 828 | 828 | +0.36% | 200 | 46億7902万 | -4.06% | 9.83 | 0.74 |
| 04/19 | 825 | 825 | 810 | 825 | -0.84% | 3,900 | 46億6207万 | -4.62% | 9.79 | 0.73 |
| 04/18 | 828 | 833 | 827 | 832 | +0.12% | 1,600 | 47億163万 | -3.93% | 9.88 | 0.74 |
| 04/17 | 848 | 848 | 831 | 831 | -2% | 1,900 | 46億9598万 | -4.15% | 9.86 | 0.74 |
| 04/16 | 856 | 856 | 848 | 848 | -1.62% | 2,800 | 47億9204万 | -2.42% | 10.07 | 0.75 |
| 04/15 | 866 | 875 | 857 | 862 | -0.46% | 1,400 | 48億7116万 | -0.81% | 10.23 | 0.77 |
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 | 750 8/24 4/12 他3件 | 625 12/19 | 20,000 4/3 | - | - | +12.43% 1/12 | -7.09% 10/23 |
| 2008年 3月期 | 860 12/6 12/5 | 690 4/25 | 12,000 12/4 | - | - | +10.75% 12/5 | -8.67% 11/13 |
| 2009年 3月期 | 900 5/27 | 650 10/28 10/27 | 5,000 6/3 | - | - | +4.94% 6/3 | -15.99% 10/27 |
| 2010年 3月期 | 730 6/11 6/5 他3件 | 640 11/19 | 3,000 3/24 3/3 2/12 1/26 4/28 | - | - | +14.44% 4/7 | -6.57% 11/9 |
| 2011年 3月期 | 790 4/7 | 565 3/24 3/17 | 9,000 9/21 | 44億6429万 | 31億9281万 | +10.16% 8/2 | -13% 3/17 |
| 2012年 3月期 | 610 3/30 2/29 他2件 | 523 12/22 | 17,000 2/29 | 34億4711万 | 29億5547万 | +6.16% 8/22 | -5.65% 12/22 |
| 2013年 3月期 | 690 3/26 | 545 10/16 10/15 | 6,000 4/5 | 38億9919万 | 30億7979万 | +15.11% 1/15 | -3.85% 10/15 |
| 2014年 3月期 | 700 3/3 9/24 | 600 7/1 6/10 他2件 | 11,000 8/23 | 39億5570万 | 33億9060万 | +8.91% 4/1 | -6.32% 6/7 |
| 2015年 3月期 | 740 3/25 9/24 | 657 6/16 4/2 | 15,000 2/5 | 41億8174万 | 37億1270万 | +6.08% 7/18 | -3.57% 9/26 |
| 2016年 3月期 | 791 11/12 | 652 2/16 | 16,000 11/12 | 44億6994万 | 36億8445万 | +11.16% 11/12 | -5.69% 2/16 |
| 2017年 3月期 | 735 3/23 | 630 8/10 | 7,000 7/28 | 41億5348万 | 35億6013万 | +5.43% 9/23 | -5.14% 4/19 |
| 2018年 3月期 | 799 3/20 | 666 4/19 | 15,800 11/8 | 45億1514万 | 37億6356万 | +6.13% 3/27 | -5.35% 2/6 |
| 2019年 3月期 | 801 6/28 | 580 12/25 | 16,300 9/28 | 45億2645万 | 32億7758万 | +6.25% 6/27 | -11.74% 12/25 |
| 2020年 3月期 | 914 12/13 | 604 9/27 | 122,500 12/16 | 51億6501万 | 34億1320万 | +39.05% 12/13 | -11.99% 3/12 |
| 2021年 3月期 | 887 3/22 | 590 4/3 4/2 | 10,000 3/3 2/12 | 50億1243万 | 33億3409万 | +7.62% 2/17 | -5.84% 3/31 |
| 2022年 3月期 | 900 9/2 | 764 10/27 | 57,500 9/2 | 50億8590万 | 43億1736万 | +5.36% 6/17 | -6.59% 9/29 |
| 2023年 3月期 | 842 7/20 | 753 10/26 10/21 | 7,300 3/28 | 47億5814万 | 42億5520万 | +3.84% 12/9 | -5.4% 10/5 |
| 2024年 3月期 | 910 3/27 | 758 4/7 | 11,100 3/28 | 51億4241万 | 42億8345万 | +5.6% 3/27 | -5.85% 4/25 |
| 最新 | 990 2024/9/18 | 2,900 | 55億9449万 | +10.37% 897 | |||
年間値上がり率
- 1997/12/26 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/18 vs 1997/12/26
- -15%（0.85倍）
- 1999/12/28 vs 1998/12/18
- 4%（1.04倍）
- 2000/12/25 vs 1999/12/28
- -7%（0.93倍）
- 2001/12/27 vs 2000/12/25
- 5%（1.05倍）
- 2002/12/25 vs 2001/12/27
- 1%（1.01倍）
- 2003/12/19 vs 2002/12/25
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/19
- -5%（0.95倍）
- 2005/12/28 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/28
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- 22%（1.22倍）
- 2008/12/24 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/07 vs 2008/12/24
- -12%（0.88倍）
- 2010/12/29 vs 2009/12/07
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/29
- -17%（0.83倍）
- 2012/12/27 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/27 vs 2012/12/27
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/27
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/29 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/29
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/09/18 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
523円（2011/12/22） - 89%（1.89倍）
990円（9/18）