株価チャート
株価
9/18
- 前日 (9/17)
- 1,120
- 始値
- 1,141
- 高値
- 1,141
- 安値
- 1,133
- 終値 +1.7%
- 1,139
- 出来高 -70.13%
- 2,300
乖離率
- 株価（5日）
移動平均値 - +1.15%
1,126 - 株価（25日）
移動平均値 - +0.89%
1,129 - 出来高（5日）
移動平均値 - -35.39%
3,560
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 | 1,141 | 1,141 | 1,133 | 1,139 | +1.7% | 2,300 | 94億622万 | +0.89% | 10.89 | 0.42 |
| 09/17 | 1,153 | 1,153 | 1,114 | 1,120 | -0.62% | 7,700 | 92億4932万 | -0.62% | 10.71 | 0.41 |
| 09/13 | 1,129 | 1,132 | 1,127 | 1,127 | -0.35% | 3,100 | 93億712万 | +0.27% | 10.77 | 0.41 |
| 09/12 | 1,132 | 1,132 | 1,120 | 1,131 | +1.53% | 1,900 | 93億4016万 | +0.8% | 10.81 | 0.42 |
| 09/11 | 1,145 | 1,145 | 1,111 | 1,114 | -3.21% | 2,800 | 91億9977万 | -0.45% | 10.65 | 0.41 |
| 09/10 | 1,155 | 1,158 | 1,142 | 1,151 | +0.26% | 3,200 | 95億532万 | +3.04% | 11 | 0.42 |
| 09/09 | 1,139 | 1,148 | 1,135 | 1,148 | -0.26% | 2,000 | 94億8055万 | +3.24% | 10.97 | 0.42 |
| 09/06 | 1,151 | 1,155 | 1,140 | 1,151 | -0.52% | 2,700 | 95億532万 | +3.69% | 11 | 0.42 |
| 09/05 | 1,147 | 1,157 | 1,137 | 1,157 | +0.17% | 2,000 | 95億5487万 | +4.23% | 11.06 | 0.42 |
| 09/04 | 1,144 | 1,155 | 1,140 | 1,155 | +0.35% | 4,700 | 95億3836万 | +4.05% | 11.04 | 0.42 |
| 09/03 | 1,151 | 1,151 | 1,149 | 1,151 | +0.26% | 2,900 | 95億532万 | +3.79% | 11 | 0.42 |
| 09/02 | 1,148 | 1,153 | 1,147 | 1,148 | +0.09% | 3,200 | 94億8055万 | +3.42% | 10.97 | 0.42 |
| 08/30 | 1,143 | 1,147 | 1,143 | 1,147 | +0.61% | 2,700 | 94億7229万 | +3.15% | 10.96 | 0.42 |
| 08/29 | 1,135 | 1,141 | 1,132 | 1,140 | +0.44% | 3,400 | 94億1448万 | +2.33% | 10.9 | 0.42 |
| 08/28 | 1,131 | 1,135 | 1,120 | 1,135 | +0.89% | 2,700 | 93億7319万 | +1.61% | 10.85 | 0.42 |
| 08/27 | 1,120 | 1,128 | 1,120 | 1,125 | +0.45% | 1,300 | 92億9061万 | +0.45% | 10.75 | 0.41 |
| 08/26 | 1,121 | 1,121 | 1,113 | 1,120 | +1.54% | 1,400 | 92億4932万 | -0.36% | 10.71 | 0.41 |
| 08/23 | 1,127 | 1,127 | 1,100 | 1,103 | -2.13% | 5,000 | 91億892万 | -2.22% | 10.54 | 0.41 |
| 08/22 | 1,117 | 1,127 | 1,117 | 1,127 | +1.53% | 3,900 | 93億712万 | -0.53% | 10.77 | 0.41 |
| 08/21 | 1,118 | 1,118 | 1,110 | 1,110 | 0% | 1,700 | 91億6673万 | -2.29% | 10.61 | 0.41 |
| 08/20 | 1,104 | 1,113 | 1,101 | 1,110 | +0.82% | 900 | 91億6673万 | -2.63% | 10.61 | 0.41 |
| 08/19 | 1,114 | 1,114 | 1,100 | 1,101 | -0.09% | 3,300 | 90億9241万 | -3.67% | 10.52 | 0.4 |
| 08/16 | 1,109 | 1,113 | 1,102 | 1,102 | -1.17% | 3,900 | 91億67万 | -3.92% | 10.53 | 0.4 |
| 08/15 | 1,109 | 1,117 | 1,095 | 1,115 | +1.83% | 2,000 | 92億802万 | -3.13% | 10.66 | 0.41 |
| 08/14 | 1,103 | 1,103 | 1,088 | 1,095 | +1.01% | 1,900 | 90億4286万 | -5.19% | 10.47 | 0.4 |
| 08/13 | 1,065 | 1,096 | 1,065 | 1,084 | +2.36% | 2,500 | 89億5202万 | -6.55% | 10.36 | 0.4 |
| 08/09 | 1,075 | 1,106 | 1,059 | 1,059 | -1.3% | 9,400 | 87億4556万 | -9.02% | 10.12 | 0.39 |
| 08/08 | 1,072 | 1,078 | 1,060 | 1,073 | +1.23% | 2,900 | 88億6117万 | -8.37% | 10.26 | 0.39 |
| 08/07 | 1,040 | 1,088 | 1,036 | 1,060 | +0.09% | 2,600 | 87億5382万 | -9.86% | 10.13 | 0.39 |
| 08/06 | 999 | 1,127 | 999 | 1,059 | +3.52% | 9,100 | 87億4556万 | -10.48% | 10.12 | 0.39 |
| 08/05 | 1,085 | 1,085 | 999 | 1,023 | -8% | 24,400 | 84億4826万 | -13.96% | 9.78 | 0.38 |
| 08/02 | 1,134 | 1,134 | 1,112 | 1,112 | -3.14% | 10,700 | 91億8325万 | -7.1% | 10.63 | 0.41 |
| 08/01 | 1,175 | 1,175 | 1,148 | 1,148 | -0.43% | 2,600 | 94億8055万 | -4.41% | 10.97 | 0.42 |
| 07/31 | 1,140 | 1,166 | 1,139 | 1,153 | +3.59% | 10,600 | 95億2184万 | -4.24% | 11.02 | 0.42 |
| 07/30 | 1,197 | 1,197 | 1,113 | 1,113 | -6.71% | 27,000 | 91億9151万 | -7.63% | 10.64 | 0.41 |
| 07/29 | 1,203 | 1,212 | 1,192 | 1,193 | -0.25% | 2,900 | 98億5217万 | -1.24% | 11.4 | 0.44 |
| 07/26 | 1,197 | 1,202 | 1,193 | 1,196 | 0% | 1,500 | 98億7695万 | -0.99% | 11.43 | 0.44 |
| 07/25 | 1,202 | 1,209 | 1,192 | 1,196 | -0.5% | 8,100 | 98億7695万 | -0.91% | 11.43 | 0.44 |
| 07/24 | 1,218 | 1,218 | 1,202 | 1,202 | -1.56% | 4,300 | 99億2650万 | -0.33% | 11.49 | 0.44 |
| 07/23 | 1,223 | 1,223 | 1,204 | 1,221 | -0.25% | 3,100 | 100億8341万 | +1.24% | 11.67 | 0.45 |
| 07/22 | 1,225 | 1,225 | 1,215 | 1,224 | +0.08% | 2,600 | 101億818万 | +1.66% | 11.7 | 0.45 |
| 07/19 | 1,219 | 1,223 | 1,219 | 1,223 | +0.33% | 1,000 | 100億9992万 | +1.66% | 11.69 | 0.45 |
| 07/18 | 1,206 | 1,219 | 1,206 | 1,219 | +0.66% | 3,100 | 100億6689万 | +1.41% | 11.65 | 0.45 |
| 07/17 | 1,203 | 1,222 | 1,203 | 1,211 | +0.67% | 1,700 | 100億82万 | +0.83% | 11.58 | 0.44 |
| 07/16 | 1,216 | 1,216 | 1,203 | 1,203 | +0.25% | 2,500 | 99億3476万 | +0.17% | 11.5 | 0.44 |
| 07/12 | 1,199 | 1,218 | 1,199 | 1,200 | -0.25% | 1,800 | 99億998万 | -0.08% | 11.47 | 0.44 |
| 07/11 | 1,207 | 1,212 | 1,200 | 1,203 | +0.25% | 1,600 | 99億3476万 | +0.33% | 11.5 | 0.44 |
| 07/10 | 1,210 | 1,210 | 1,200 | 1,200 | -0.58% | 2,100 | 99億998万 | +0.25% | 11.47 | 0.44 |
| 07/09 | 1,211 | 1,223 | 1,200 | 1,207 | -0.17% | 2,300 | 99億6779万 | +0.92% | 11.54 | 0.44 |
| 07/08 | 1,220 | 1,224 | 1,205 | 1,209 | +0.75% | 1,200 | 99億8431万 | +1.26% | 11.56 | 0.44 |
| 07/05 | 1,218 | 1,220 | 1,200 | 1,200 | -1.4% | 1,400 | 99億998万 | +0.67% | 11.47 | 0.44 |
| 07/04 | 1,217 | 1,218 | 1,210 | 1,217 | 0% | 2,200 | 100億5037万 | +2.27% | 11.63 | 0.45 |
| 07/03 | 1,215 | 1,224 | 1,215 | 1,217 | +0.16% | 2,700 | 100億5037万 | +2.53% | 11.63 | 0.45 |
| 07/02 | 1,217 | 1,223 | 1,209 | 1,215 | -0.82% | 3,200 | 100億3386万 | +2.62% | 11.61 | 0.45 |
| 07/01 | 1,230 | 1,230 | 1,219 | 1,225 | +0.82% | 1,500 | 101億1644万 | +3.73% | 11.71 | 0.45 |
| 06/28 | 1,223 | 1,230 | 1,212 | 1,215 | +0.16% | 4,300 | 100億3386万 | +3.14% | 11.61 | 0.45 |
| 06/27 | 1,227 | 1,227 | 1,210 | 1,213 | -0.33% | 3,700 | 100億1734万 | +3.23% | 11.59 | 0.45 |
| 06/26 | 1,198 | 1,217 | 1,194 | 1,217 | +2.01% | 2,300 | 100億5037万 | +3.75% | 11.63 | 0.45 |
| 06/25 | 1,191 | 1,193 | 1,185 | 1,193 | +0.59% | 800 | 98億5217万 | +1.97% | 11.4 | 0.44 |
| 06/24 | 1,187 | 1,191 | 1,179 | 1,186 | +0.25% | 2,100 | 97億9436万 | +1.54% | 11.34 | 0.44 |
| 06/21 | 1,187 | 1,190 | 1,183 | 1,183 | +0.25% | 3,300 | 97億6959万 | +1.37% | 11.31 | 0.43 |
| 06/20 | 1,180 | 1,183 | 1,180 | 1,180 | +0.08% | 3,000 | 97億4481万 | +1.29% | 11.28 | 0.43 |
| 06/19 | 1,180 | 1,180 | 1,175 | 1,179 | -0.17% | 2,400 | 97億3656万 | +1.29% | 11.27 | 0.43 |
| 06/18 | 1,175 | 1,181 | 1,175 | 1,181 | -0.76% | 600 | 97億5307万 | +1.46% | 11.29 | 0.43 |
| 06/17 | 1,192 | 1,197 | 1,185 | 1,190 | -0.08% | 2,400 | 98億2740万 | +2.32% | 11.37 | 0.44 |
| 06/14 | 1,191 | 1,198 | 1,188 | 1,191 | 0% | 1,700 | 98億3566万 | +2.58% | 11.38 | 0.44 |
| 06/13 | 1,204 | 1,204 | 1,191 | 1,191 | -1.24% | 1,500 | 98億3566万 | +2.76% | 11.38 | 0.44 |
| 06/12 | 1,219 | 1,219 | 1,201 | 1,206 | -0.08% | 1,800 | 99億5953万 | +4.24% | 11.53 | 0.44 |
| 06/11 | 1,221 | 1,230 | 1,201 | 1,207 | -0.08% | 6,100 | 99億6779万 | +4.5% | 11.54 | 0.44 |
| 06/10 | 1,160 | 1,208 | 1,160 | 1,208 | +5.32% | 5,000 | 99億7605万 | +4.86% | 11.55 | 0.44 |
| 06/07 | 1,147 | 1,158 | 1,147 | 1,147 | -0.86% | 1,400 | 94億7229万 | -0.17% | 10.96 | 0.42 |
| 06/06 | 1,156 | 1,160 | 1,150 | 1,157 | +0.09% | 1,800 | 95億5487万 | +0.78% | 11.06 | 0.42 |
| 06/05 | 1,163 | 1,168 | 1,155 | 1,156 | -0.77% | 1,500 | 95億4662万 | +0.87% | 11.05 | 0.42 |
| 06/04 | 1,163 | 1,169 | 1,156 | 1,165 | +0.09% | 2,400 | 96億2094万 | +1.84% | 11.14 | 0.43 |
| 06/03 | 1,153 | 1,164 | 1,152 | 1,164 | +1.31% | 6,500 | 96億1268万 | +1.84% | 11.13 | 0.43 |
| 05/31 | 1,142 | 1,149 | 1,142 | 1,149 | +0.61% | 1,200 | 94億8881万 | +0.61% | 10.98 | 0.42 |
| 05/30 | 1,141 | 1,145 | 1,141 | 1,142 | +0.09% | 2,100 | 94億3100万 | 0% | 10.92 | 0.42 |
| 05/29 | 1,144 | 1,153 | 1,141 | 1,141 | -0.78% | 1,900 | 94億2274万 | 0% | 10.91 | 0.42 |
| 05/28 | 1,150 | 1,152 | 1,142 | 1,150 | +0.79% | 1,300 | 94億9707万 | +0.88% | 10.99 | 0.42 |
| 05/27 | 1,143 | 1,143 | 1,141 | 1,141 | -0.35% | 2,500 | 94億2274万 | +0.18% | 10.91 | 0.42 |
| 05/24 | 1,150 | 1,155 | 1,145 | 1,145 | -0.87% | 1,200 | 94億5577万 | +0.62% | 10.94 | 0.42 |
| 05/23 | 1,148 | 1,155 | 1,141 | 1,155 | +0.61% | 1,000 | 95億3836万 | +1.49% | 11.04 | 0.42 |
| 05/22 | 1,152 | 1,152 | 1,140 | 1,148 | +0.7% | 1,800 | 94億8055万 | +0.88% | 10.97 | 0.42 |
| 05/21 | 1,157 | 1,159 | 1,140 | 1,140 | -0.61% | 3,300 | 94億1448万 | +0.09% | 10.9 | 0.42 |
| 05/20 | 1,147 | 1,159 | 1,146 | 1,147 | +0.35% | 1,400 | 94億7229万 | +0.53% | 10.96 | 0.42 |
| 05/17 | 1,150 | 1,161 | 1,140 | 1,143 | -1.38% | 2,400 | 94億3926万 | 0% | 10.93 | 0.42 |
| 05/16 | 1,176 | 1,176 | 1,150 | 1,159 | -0.52% | 3,300 | 95億7139万 | +1.22% | 11.08 | 0.43 |
| 05/15 | 1,153 | 1,173 | 1,153 | 1,165 | +0.34% | 2,200 | 96億2094万 | +1.57% | 11.14 | 0.43 |
| 05/14 | 1,147 | 1,174 | 1,147 | 1,161 | +0.96% | 2,300 | 95億8791万 | +1.13% | 11.1 | 0.43 |
| 05/13 | 1,154 | 1,155 | 1,140 | 1,150 | +1.68% | 3,600 | 94億9707万 | 0% | 10.99 | 0.42 |
| 05/10 | 1,169 | 1,230 | 1,131 | 1,131 | -2.08% | 21,800 | 93億4016万 | -1.82% | 10.81 | 0.42 |
| 05/09 | 1,148 | 1,155 | 1,140 | 1,155 | +0.79% | 2,300 | 95億3836万 | 0% | 11.04 | 0.42 |
| 05/08 | 1,131 | 1,147 | 1,131 | 1,146 | +1.33% | 2,700 | 94億6403万 | -0.95% | 10.95 | 0.42 |
| 05/07 | 1,138 | 1,138 | 1,126 | 1,131 | +0.35% | 2,700 | 93億4016万 | -2.5% | 10.81 | 0.42 |
| 05/02 | 1,125 | 1,133 | 1,125 | 1,127 | +0.18% | 1,700 | 93億712万 | -3.1% | 10.77 | 0.41 |
| 05/01 | 1,120 | 1,126 | 1,120 | 1,125 | +0.45% | 1,000 | 92億9061万 | -3.68% | 10.75 | 0.41 |
| 04/30 | 1,119 | 1,122 | 1,116 | 1,120 | +1.63% | 2,900 | 92億4932万 | -4.6% | 10.71 | 0.41 |
| 04/26 | 1,143 | 1,143 | 1,102 | 1,102 | -3.67% | 23,100 | 91億67万 | -6.53% | 10.53 | 0.4 |
| 04/25 | 1,142 | 1,148 | 1,135 | 1,144 | +0.88% | 3,600 | 94億4752万 | -3.46% | 10.93 | 0.42 |
| 04/24 | 1,155 | 1,160 | 1,134 | 1,134 | -1.56% | 3,000 | 93億6493万 | -4.63% | 10.84 | 0.42 |
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 | 1,370 5/23 5/22 他2件 | 950 12/13 | 30,000 12/4 | - | - | +13.68% 3/23 | -22.19% 12/12 |
| 2008年 3月期 | 1,260 6/19 | 671 2/19 | 8,000 10/24 | - | - | +6.01% 7/16 | -28.52% 11/12 |
| 2009年 3月期 | 754 7/11 | 451 12/2 | 14,000 6/24 | - | - | +22.78% 9/7 | -28.31% 11/13 |
| 2010年 3月期 | 670 1/13 | 501 5/11 4/13 | 4,000 9/15 8/20 7/27 | - | - | +5.89% 1/26 | -19.82% 5/19 |
| 2011年 3月期 | 569 5/7 4/30 他2件 | 363 3/16 | 20,500 12/20 | 46億9880万 | 29億9765万 | +10.07% 11/15 | -18.97% 3/16 |
| 2012年 3月期 | 550 2/24 2/22 | 400 11/9 | 6,000 12/21 | 45億4190万 | 33億320万 | +19.87% 2/22 | -8.91% 11/17 |
| 2013年 3月期 | 854 3/5 | 440 6/14 | 17,900 3/5 | 70億5233万 | 36億3352万 | +29.79% 2/4 | -10.66% 4/1 |
| 2014年 3月期 | 675 1/29 | 550 6/7 | 7,300 11/7 | 55億7436万 | 45億4190万 | +8.45% 1/16 | -10.22% 6/7 |
| 2015年 3月期 | 664 7/30 | 564 10/30 10/29 | 12,600 2/19 | 54億8352万 | 46億5769万 | +7.8% 7/30 | -8.15% 10/21 |
| 2016年 3月期 | 994 1/6 1/5 | 565 8/26 | 278,200 9/2 | 82億877万 | 46億6595万 | +28.23% 9/3 | -9.62% 8/26 |
| 2017年 3月期 | 1,250 3/2 | 841 4/8 4/6 | 14,600 11/9 | 103億2290万 | 69億4524万 | +13.38% 3/2 | -11.66% 4/6 |
| 2018年 3月期 | 3,050 10/25 | 994 4/17 | 268,800 6/6 | 251億8788万 | 82億877万 | +45.55% 7/3 | -16.83% 2/6 |
| 2019年 3月期 | 2,140 6/8 | 1,007 12/25 | 33,800 9/14 | 176億7280万 | 83億1613万 | +13.08% 9/25 | -34.17% 12/25 |
| 2020年 3月期 | 1,370 4/5 | 733 3/13 | 97,000 11/25 | 113億1390万 | 60億5335万 | +13.25% 4/10 | -21.71% 3/13 |
| 2021年 3月期 | 1,336 3/22 | 784 4/6 | 49,900 9/29 | 110億3311万 | 64億7452万 | +9.96% 11/9 | -6.96% 4/8 |
| 2022年 3月期 | 1,554 9/15 | 1,050 12/30 | 119,600 9/15 | 128億3343万 | 86億7123万 | +27.64% 9/15 | -10.17% 12/2 |
| 2023年 3月期 | 1,296 8/8 | 977 10/31 | 147,600 8/8 | 107億278万 | 80億6838万 | +6.92% 6/2 | -5.08% 10/3 |
| 2024年 3月期 | 1,285 3/27 | 991 4/10 4/7 | 52,700 9/19 | 106億1194万 | 81億8399万 | +8.94% 1/4 | -7.38% 4/19 |
| 最新 | 1,139 2024/9/18 | 2,300 | 94億622万 | +0.89% 1,129 | |||
年間値上がり率
- 1995/12/27 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/27
- -6%（0.94倍）
- 1997/12/25 vs 1996/12/30
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/25
- -29%（0.71倍）
- 1999/12/29 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/28 vs 1999/12/29
- 3%（1.03倍）
- 2001/12/27 vs 2000/12/28
- 1%（1.01倍）
- 2002/12/27 vs 2001/12/27
- -9%（0.91倍）
- 2003/12/29 vs 2002/12/27
- -8%（0.92倍）
- 2004/12/28 vs 2003/12/29
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/28
- 83%（1.83倍）
- 2006/12/27 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/27 vs 2006/12/27
- -20%（0.8倍）
- 2008/12/26 vs 2007/12/27
- -36%（0.64倍）
- 2009/12/22 vs 2008/12/26
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/22
- -33%（0.67倍）
- 2011/12/29 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/29
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 69%（1.69倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 135%（2.35倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/09/18 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
363円（2011/03/16） - 214%（3.14倍）
1,139円（9/18）