株価チャート
株価
9/18
- 前日 (9/17)
- 895
- 始値
- 917
- 高値
- 917
- 安値
- 902
- 終値 +0.78%
- 902
- 出来高 -75%
- 4,200
乖離率
- 株価（5日）
移動平均値 - -0.44%
906 - 株価（25日）
移動平均値 - -2.06%
921 - 出来高（5日）
移動平均値 - -45.17%
7,660
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 | 917 | 917 | 902 | 902 | +0.78% | 4,200 | 121億8602万 | -2.06% | 22.67 | 1.29 |
| 09/17 | 927 | 927 | 876 | 895 | -1.86% | 16,800 | 120億9145万 | -2.72% | 22.49 | 1.28 |
| 09/13 | 930 | 930 | 907 | 912 | -1.41% | 5,100 | 123億2112万 | -0.76% | 22.92 | 1.31 |
| 09/12 | 908 | 926 | 908 | 925 | +3.01% | 3,800 | 124億9675万 | +0.87% | 23.25 | 1.33 |
| 09/11 | 925 | 940 | 872 | 898 | -2.92% | 8,400 | 121億3198万 | -1.75% | 22.57 | 1.29 |
| 09/10 | 914 | 934 | 911 | 925 | +1.09% | 3,300 | 124億9675万 | +1.43% | 23.25 | 1.33 |
| 09/09 | 887 | 920 | 878 | 915 | +0.55% | 9,100 | 123億6165万 | +1.22% | 23 | 1.31 |
| 09/06 | 940 | 940 | 893 | 910 | -3.4% | 15,500 | 122億9410万 | +0.78% | 22.87 | 1.3 |
| 09/05 | 921 | 942 | 915 | 942 | +0.53% | 10,600 | 127億2642万 | +4.2% | 23.67 | 1.35 |
| 09/04 | 950 | 950 | 916 | 937 | -3.4% | 32,600 | 126億5887万 | +3.77% | 23.55 | 1.34 |
| 09/03 | 957 | 970 | 957 | 970 | +0.31% | 13,900 | 131億470万 | +7.54% | 24.38 | 1.39 |
| 09/02 | 977 | 980 | 952 | 967 | -0.31% | 12,100 | 130億6417万 | +7.56% | 24.3 | 1.39 |
| 08/30 | 969 | 974 | 951 | 970 | +3.08% | 22,200 | 131億470万 | +8.26% | 24.38 | 1.39 |
| 08/29 | 956 | 956 | 941 | 941 | -0.53% | 2,400 | 127億1291万 | +5.38% | 23.65 | 1.35 |
| 08/28 | 957 | 957 | 946 | 946 | -1.25% | 3,500 | 127億8046万 | +6.05% | 23.77 | 1.36 |
| 08/27 | 945 | 970 | 943 | 958 | 0% | 25,300 | 129億4258万 | +7.52% | 24.08 | 1.37 |
| 08/26 | 919 | 982 | 914 | 958 | +4.24% | 42,900 | 129億4258万 | +7.76% | 24.08 | 1.37 |
| 08/23 | 924 | 924 | 912 | 919 | -0.54% | 9,500 | 124億1569万 | +3.72% | 23.1 | 1.32 |
| 08/22 | 893 | 924 | 892 | 924 | +4.29% | 14,200 | 124億8324万 | +4.41% | 23.22 | 1.32 |
| 08/21 | 879 | 887 | 876 | 886 | 0% | 2,900 | 119億6986万 | +0.23% | 22.27 | 1.27 |
| 08/20 | 887 | 887 | 876 | 886 | +0.11% | 4,500 | 119億6986万 | +0.23% | 22.27 | 1.27 |
| 08/19 | 885 | 898 | 884 | 885 | 0% | 6,600 | 119億5635万 | +0.11% | 22.24 | 1.27 |
| 08/16 | 884 | 888 | 857 | 885 | +0.11% | 12,300 | 119億5635万 | +0.11% | 22.24 | 1.27 |
| 08/15 | 887 | 887 | 876 | 884 | +0.34% | 4,800 | 119億4284万 | +0.11% | 22.22 | 1.27 |
| 08/14 | 884 | 886 | 880 | 881 | -0.68% | 4,900 | 119億231万 | -0.23% | 22.14 | 1.26 |
| 08/13 | 883 | 887 | 870 | 887 | +2.19% | 7,500 | 119億8337万 | +0.45% | 22.29 | 1.27 |
| 08/09 | 873 | 875 | 860 | 868 | +1.17% | 3,100 | 117億2668万 | -1.7% | 21.81 | 1.24 |
| 08/08 | 850 | 865 | 847 | 858 | -0.23% | 2,800 | 115億9158万 | -2.94% | 21.56 | 1.23 |
| 08/07 | 819 | 865 | 819 | 860 | +3.37% | 11,000 | 116億1860万 | -2.82% | 21.61 | 1.23 |
| 08/06 | 777 | 843 | 777 | 832 | +12.43% | 26,000 | 112億4032万 | -6.09% | 20.91 | 1.19 |
| 08/05 | 844 | 861 | 728 | 740 | -15.72% | 72,600 | 99億9740万 | -16.67% | 18.6 | 1.06 |
| 08/02 | 898 | 905 | 870 | 878 | -5.39% | 25,200 | 118億6178万 | -1.68% | 22.07 | 1.26 |
| 08/01 | 920 | 935 | 919 | 928 | -0.75% | 12,200 | 125億3728万 | +3.8% | 23.32 | 1.33 |
| 07/31 | 919 | 935 | 901 | 935 | +3.66% | 57,700 | 126億3185万 | +4.94% | 23.5 | 1.34 |
| 07/30 | 895 | 917 | 895 | 902 | +0.78% | 18,500 | 121億8602万 | +1.58% | 22.67 | 1.29 |
| 07/29 | 899 | 904 | 892 | 895 | +0.67% | 8,900 | 120億9145万 | +0.9% | 22.49 | 1.28 |
| 07/26 | 904 | 904 | 876 | 889 | -1.66% | 15,100 | 120億1039万 | +0.45% | 22.34 | 1.27 |
| 07/25 | 916 | 916 | 888 | 904 | -1.74% | 23,600 | 122億1304万 | +2.26% | 22.72 | 1.3 |
| 07/24 | 911 | 930 | 911 | 920 | +0.99% | 20,700 | 124億2920万 | +4.19% | 23.12 | 1.32 |
| 07/23 | 910 | 932 | 910 | 911 | +0.33% | 44,800 | 123億761万 | +3.41% | 22.89 | 1.31 |
| 07/22 | 892 | 917 | 892 | 908 | +1.34% | 42,900 | 122億6708万 | +3.3% | 22.82 | 1.3 |
| 07/19 | 890 | 900 | 886 | 896 | +1.01% | 13,200 | 121億496万 | +2.05% | 22.52 | 1.28 |
| 07/18 | 891 | 891 | 884 | 887 | -0.56% | 7,800 | 119億8337万 | +1.14% | 22.29 | 1.27 |
| 07/17 | 898 | 899 | 890 | 892 | -0.45% | 4,100 | 120億5092万 | +1.71% | 22.42 | 1.28 |
| 07/16 | 879 | 898 | 879 | 896 | +1.7% | 14,200 | 121億496万 | +2.28% | 22.52 | 1.28 |
| 07/12 | 871 | 881 | 871 | 881 | 0% | 1,700 | 119億231万 | +0.8% | 22.14 | 1.26 |
| 07/11 | 874 | 881 | 871 | 881 | +0.8% | 3,600 | 119億231万 | +0.92% | 22.14 | 1.26 |
| 07/10 | 886 | 886 | 864 | 874 | -0.91% | 8,400 | 118億774万 | +0.34% | 21.97 | 1.25 |
| 07/09 | 887 | 887 | 876 | 882 | +1.15% | 10,900 | 119億1582万 | +1.26% | 22.17 | 1.26 |
| 07/08 | 879 | 884 | 872 | 872 | -1.58% | 9,200 | 117億8072万 | +0.35% | 21.91 | 1.25 |
| 07/05 | 881 | 889 | 877 | 886 | -0.11% | 10,900 | 119億6986万 | +2.07% | 22.27 | 1.27 |
| 07/04 | 884 | 894 | 883 | 887 | +0.57% | 7,000 | 119億8337万 | +2.31% | 22.29 | 1.27 |
| 07/03 | 898 | 898 | 880 | 882 | -0.9% | 16,000 | 119億1582万 | +1.97% | 22.17 | 1.26 |
| 07/02 | 894 | 894 | 883 | 890 | +1.25% | 6,500 | 120億2390万 | +3.25% | 22.37 | 1.28 |
| 07/01 | 887 | 893 | 877 | 879 | +0.34% | 4,500 | 118億7529万 | +2.21% | 22.09 | 1.26 |
| 06/28 | 887 | 895 | 876 | 876 | -1.02% | 6,600 | 118億3476万 | +2.1% | 22.02 | 1.26 |
| 06/27 | 879 | 898 | 878 | 885 | +2.19% | 15,400 | 119億5635万 | +3.27% | 22.24 | 1.27 |
| 06/26 | 871 | 891 | 866 | 866 | +0.23% | 17,000 | 116億9966万 | +1.29% | 21.76 | 1.24 |
| 06/25 | 872 | 874 | 826 | 864 | +0.23% | 24,400 | 116億7264万 | +1.05% | 21.71 | 1.24 |
| 06/24 | 873 | 873 | 851 | 862 | -0.46% | 10,600 | 116億4562万 | +0.94% | 21.66 | 1.24 |
| 06/21 | 873 | 875 | 866 | 866 | +0.12% | 3,400 | 116億9966万 | +1.52% | 21.76 | 1.24 |
| 06/20 | 862 | 865 | 857 | 865 | -0.12% | 3,700 | 116億8615万 | +1.53% | 21.74 | 1.24 |
| 06/19 | 875 | 879 | 866 | 866 | +0.12% | 2,300 | 116億9966万 | +1.76% | 21.76 | 1.24 |
| 06/18 | 881 | 881 | 856 | 865 | -1.48% | 24,100 | 116億8615万 | +1.88% | 21.74 | 1.24 |
| 06/17 | 895 | 895 | 870 | 878 | -0.68% | 29,000 | 118億6178万 | +3.54% | 22.07 | 1.26 |
| 06/14 | 882 | 886 | 871 | 884 | +1.73% | 8,200 | 119億4284万 | +4.12% | 22.22 | 1.27 |
| 06/13 | 884 | 884 | 868 | 869 | -0.23% | 8,000 | 117億4019万 | +2.36% | 21.84 | 1.25 |
| 06/12 | 880 | 886 | 869 | 871 | +0.35% | 13,300 | 117億6721万 | +2.35% | 21.89 | 1.25 |
| 06/11 | 878 | 882 | 867 | 868 | +1.05% | 19,100 | 117億2668万 | +1.88% | 21.81 | 1.24 |
| 06/10 | 855 | 885 | 847 | 859 | +1.42% | 24,100 | 116億509万 | +0.7% | 21.59 | 1.23 |
| 06/07 | 842 | 855 | 830 | 847 | +0.47% | 9,000 | 114億4297万 | -0.94% | 21.29 | 1.21 |
| 06/06 | 854 | 854 | 840 | 843 | -1.4% | 8,400 | 113億8893万 | -1.63% | 21.19 | 1.21 |
| 06/05 | 845 | 855 | 841 | 855 | +1.06% | 8,200 | 115億5105万 | -0.58% | 21.49 | 1.23 |
| 06/04 | 844 | 851 | 844 | 846 | -0.35% | 1,700 | 114億2946万 | -1.86% | 21.26 | 1.21 |
| 06/03 | 843 | 850 | 843 | 849 | 0% | 4,300 | 114億6999万 | -1.74% | 21.34 | 1.22 |
| 05/31 | 840 | 850 | 839 | 849 | +1.19% | 18,500 | 114億6999万 | -1.96% | 21.34 | 1.22 |
| 05/30 | 834 | 839 | 826 | 839 | +2.44% | 20,900 | 113億3489万 | -3.23% | 21.09 | 1.2 |
| 05/29 | 830 | 830 | 819 | 819 | -1.33% | 16,700 | 110億6469万 | -5.75% | 20.58 | 1.17 |
| 05/28 | 835 | 835 | 830 | 830 | -0.6% | 4,600 | 112億1330万 | -4.6% | 20.86 | 1.19 |
| 05/27 | 838 | 838 | 831 | 835 | -0.71% | 2,800 | 112億8085万 | -4.24% | 20.98 | 1.2 |
| 05/24 | 845 | 846 | 840 | 841 | -0.47% | 2,200 | 113億6191万 | -3.78% | 21.14 | 1.21 |
| 05/23 | 841 | 847 | 841 | 845 | -0.47% | 3,000 | 114億1595万 | -3.43% | 21.24 | 1.21 |
| 05/22 | 850 | 851 | 842 | 849 | -0.35% | 5,900 | 114億6999万 | -3.19% | 21.34 | 1.22 |
| 05/21 | 847 | 860 | 847 | 852 | +0.71% | 6,800 | 115億1052万 | -3.07% | 21.41 | 1.22 |
| 05/20 | 843 | 854 | 842 | 846 | +1.2% | 6,700 | 114億2946万 | -3.97% | 21.26 | 1.21 |
| 05/17 | 822 | 838 | 822 | 836 | +1.09% | 6,300 | 112億9436万 | -5.32% | 21.01 | 1.2 |
| 05/16 | 830 | 838 | 821 | 827 | -0.36% | 10,900 | 111億7277万 | -6.55% | 20.78 | 1.19 |
| 05/15 | 830 | 844 | 825 | 830 | -0.6% | 20,200 | 112億1330万 | -6.43% | 20.86 | 1.19 |
| 05/14 | 811 | 839 | 806 | 835 | -7.33% | 169,000 | 112億8085万 | -6.07% | 20.98 | 1.2 |
| 05/13 | 899 | 901 | 883 | 901 | +0.56% | 44,300 | 121億7251万 | +1.12% | 22.64 | 1.29 |
| 05/10 | 903 | 903 | 896 | 896 | -0.55% | 2,800 | 121億496万 | +0.67% | 22.52 | 1.28 |
| 05/09 | 900 | 902 | 897 | 901 | 0% | 6,000 | 121億7251万 | +1.35% | 22.64 | 1.29 |
| 05/08 | 905 | 908 | 898 | 901 | -0.44% | 8,800 | 121億7251万 | +1.46% | 22.64 | 1.29 |
| 05/07 | 900 | 908 | 889 | 905 | +0.56% | 19,700 | 122億2655万 | +1.91% | 22.74 | 1.3 |
| 05/02 | 900 | 900 | 892 | 900 | -0.44% | 13,100 | 121億5900万 | +1.47% | 22.62 | 1.29 |
| 05/01 | 900 | 904 | 892 | 904 | -0.22% | 10,000 | 122億1304万 | +1.92% | 22.72 | 1.3 |
| 04/30 | 902 | 907 | 894 | 906 | +0.55% | 13,000 | 122億4006万 | +2.14% | 22.77 | 1.3 |
| 04/26 | 893 | 904 | 893 | 901 | 0% | 4,900 | 121億7251万 | +1.58% | 22.64 | 1.29 |
| 04/25 | 891 | 902 | 889 | 901 | +0.11% | 8,000 | 121億7251万 | +1.58% | 22.64 | 1.29 |
| 04/24 | 888 | 900 | 887 | 900 | +1.47% | 7,400 | 121億5900万 | +1.47% | 22.62 | 1.29 |
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 | 440 4/7 | 329 9/25 | 39,000 3/2 | - | - | +10.55% 7/11 | -13.39% 6/6 |
| 2008年 3月期 | 369 7/10 | 282 3/26 | 30,000 1/21 | - | - | +8.8% 5/13 | -12.42% 1/23 |
| 2009年 3月期 | 349 7/3 | 268 3/25 3/24 | 28,000 3/25 | - | - | +9.94% 7/3 | -13.35% 10/10 |
| 2010年 3月期 | 317 7/9 | 267 4/7 | 17,000 7/2 | - | - | +9.85% 6/25 | -7.89% 11/6 |
| 2011年 3月期 | 305 2/25 | 241 10/28 | 16,000 7/9 | 42億5475万 | 33億6195万 | +9.93% 1/25 | -9.37% 10/28 |
| 2012年 3月期 | 313 12/22 | 248 11/11 9/27 | 16,000 7/11 | 43億6635万 | 34億5960万 | +8.98% 7/7 | -10.95% 9/27 |
| 2013年 3月期 | 334 1/31 | 237 6/7 | 15,000 1/31 | 46億5930万 | 33億615万 | +41.8% 5/16 | -5.07% 7/26 |
| 2014年 3月期 | 480 5/16 | 275 8/19 | 322,000 5/16 | 66億9600万 | 38億3625万 | +12.02% 5/21 | -14.84% 6/7 |
| 2015年 3月期 | 350 7/10 7/8 | 308 12/18 12/17 | 17,000 2/23 | 48億8250万 | 42億9660万 | +7% 2/25 | -3.66% 10/14 |
| 2016年 3月期 | 509 1/8 | 318 2/12 9/9 | 287,600 12/10 | 71億55万 | 44億3610万 | +22.34% 12/10 | -22.47% 2/12 |
| 2017年 3月期 | 1,330 11/17 | 340 5/27 | 2,813,300 11/17 | 185億5350万 | 47億4300万 | +83.42% 10/19 | -18.18% 12/22 |
| 2018年 3月期 | 1,509 3/15 | 687 4/17 4/13 | 316,700 3/15 | 210億5055万 | 95億8365万 | +40.48% 3/15 | -14.68% 4/11 |
| 2019年 3月期 | 1,304 4/27 | 708 3/28 | 98,500 4/27 | 181億9080万 | 98億7660万 | +17.34% 5/10 | -11.34% 12/25 |
| 2020年 3月期 | 869 4/17 | 317 3/23 | 77,300 3/16 | 121億2255万 | 44億2215万 | +20.48% 1/14 | -42% 3/19 |
| 2021年 3月期 | 575 6/8 | 335 4/3 | 195,500 6/5 | 80億2125万 | 46億7325万 | +30.86% 6/8 | -9.38% 7/31 |
| 2022年 3月期 | 668 6/10 | 490 3/8 | 316,700 6/10 | 93億1860万 | 68億3550万 | +10.91% 6/10 | -13.69% 12/2 |
| 2023年 3月期 | 948 10/11 | 525 4/27 | 304,500 10/11 | 132億2460万 | 73億2375万 | +24.11% 10/13 | -9.39% 11/14 |
| 2024年 3月期 | 980 5/9 | 740 11/13 | 185,200 1/31 | 132億3980万 | 99億9740万 | +9.94% 6/22 | -11.69% 11/13 |
| 最新 | 902 2024/9/18 | 4,200 | 121億8602万 | -2.06% 921 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/25 vs 2002/12/30
- 0%（1倍）
- 2004/12/29 vs 2003/12/25
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/29
- 20%（1.2倍）
- 2006/12/28 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/28
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/28 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/24 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/24
- 0%（1倍）
- 2012/12/26 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/27 vs 2012/12/26
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/27
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 89%（1.89倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/09/18 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
190円（2001/12/20） - 375%（4.75倍）
902円（9/18）