株価チャート
株価
9/18
- 前日 (9/17)
- 135
- 始値
- 136
- 高値
- 138
- 安値
- 130
- 終値 -2.22%
- 132
- 出来高 -44.17%
- 1,025,600
乖離率
- 株価（5日）
移動平均値 - -8.97%
145 - 株価（25日）
移動平均値 - +3.94%
127 - 出来高（5日）
移動平均値 - -82.02%
5,702,980
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 | 136 | 138 | 130 | 132 | -2.22% | 1,025,600 | 8億4540万 | +3.94% | - | 1.05 |
| 09/17 | 147 | 153 | 132 | 135 | -6.9% | 1,836,900 | 8億6461万 | +7.14% | - | 1.07 |
| 09/13 | 160 | 169 | 138 | 145 | -3.97% | 4,804,000 | 9億2866万 | +15.08% | - | 1.15 |
| 09/12 | 155 | 172 | 146 | 151 | -5.63% | 4,696,300 | 9億6709万 | +20.8% | - | 1.2 |
| 09/11 | 143 | 179 | 140 | 160 | +19.4% | 16,152,100 | 10億2473万 | +30.08% | - | 1.27 |
| 09/10 | 137 | 166 | 130 | 134 | +1.52% | 9,842,400 | 8億5821万 | +10.74% | - | 1.06 |
| 09/09 | 151 | 159 | 130 | 132 | -18.52% | 6,738,700 | 8億4540万 | +10% | - | 1.05 |
| 09/06 | 113 | 162 | 109 | 162 | +44.64% | 8,610,000 | 10億3754万 | +35% | - | 1.28 |
| 09/05 | 110 | 113 | 110 | 112 | 0% | 86,500 | 7億1731万 | -5.88% | - | 0.89 |
| 09/04 | 115 | 115 | 112 | 112 | -3.45% | 105,900 | 7億1731万 | -6.67% | - | 0.89 |
| 09/03 | 117 | 119 | 114 | 116 | +0.87% | 86,000 | 7億4293万 | -4.13% | - | 0.92 |
| 09/02 | 118 | 119 | 115 | 115 | -1.71% | 59,600 | 7億3652万 | -5.74% | - | 0.91 |
| 08/30 | 121 | 122 | 117 | 117 | -3.31% | 84,900 | 7億4933万 | -4.88% | - | 0.93 |
| 08/29 | 122 | 129 | 121 | 121 | -0.82% | 103,200 | 7億7495万 | -1.63% | - | 0.96 |
| 08/28 | 122 | 135 | 121 | 122 | +0.83% | 300,500 | 7億8135万 | -1.61% | - | 0.97 |
| 08/27 | 122 | 122 | 120 | 121 | -0.82% | 34,300 | 7億7495万 | -3.2% | - | 0.96 |
| 08/26 | 124 | 124 | 121 | 122 | -0.81% | 28,200 | 7億8135万 | -3.17% | - | 0.97 |
| 08/23 | 122 | 123 | 122 | 123 | +1.65% | 3,100 | 7億8776万 | -2.38% | - | 0.98 |
| 08/22 | 119 | 121 | 119 | 121 | +0.83% | 5,200 | 7億7495万 | -4.72% | - | 0.96 |
| 08/21 | 120 | 120 | 119 | 120 | -0.83% | 15,300 | 7億6854万 | -6.25% | - | 0.95 |
| 08/20 | 120 | 122 | 119 | 121 | +1.68% | 16,600 | 7億7495万 | -6.2% | - | 0.96 |
| 08/19 | 117 | 120 | 116 | 119 | +1.71% | 14,400 | 7億6214万 | -7.75% | - | 0.94 |
| 08/16 | 122 | 122 | 114 | 117 | -1.68% | 39,000 | 7億4933万 | -10% | - | 0.93 |
| 08/15 | 112 | 124 | 112 | 119 | -2.46% | 120,600 | 7億6214万 | -9.16% | - | 0.94 |
| 08/14 | 120 | 123 | 118 | 122 | +1.67% | 32,300 | 7億8135万 | -7.58% | - | 0.97 |
| 08/13 | 119 | 121 | 118 | 120 | +1.69% | 18,100 | 7億6854万 | -9.77% | - | 0.95 |
| 08/09 | 121 | 121 | 118 | 118 | +0.85% | 43,700 | 7億5574万 | -11.94% | - | 0.94 |
| 08/08 | 119 | 120 | 117 | 117 | +0.86% | 38,900 | 7億4933万 | -13.33% | - | 0.93 |
| 08/07 | 108 | 118 | 108 | 116 | +8.41% | 51,100 | 7億4293万 | -14.07% | - | 0.92 |
| 08/06 | 104 | 110 | 103 | 107 | +3.88% | 118,600 | 6億8529万 | -21.32% | - | 0.85 |
| 08/05 | 128 | 129 | 94 | 103 | -21.37% | 122,600 | 6億5967万 | -24.82% | - | 0.82 |
| 08/02 | 133 | 136 | 130 | 131 | -3.68% | 63,500 | 8億3899万 | -5.76% | - | 1.04 |
| 08/01 | 138 | 138 | 135 | 136 | -1.45% | 20,600 | 8億7102万 | -2.16% | - | 1.08 |
| 07/31 | 139 | 139 | 137 | 138 | 0% | 500 | 8億8383万 | -0.72% | - | 1.09 |
| 07/30 | 138 | 138 | 137 | 138 | +0.73% | 3,100 | 8億8383万 | -0.72% | - | 1.09 |
| 07/29 | 138 | 138 | 137 | 137 | 0% | 6,800 | 8億7742万 | -1.44% | - | 1.09 |
| 07/26 | 137 | 138 | 136 | 137 | 0% | 10,400 | 8億7742万 | -1.44% | - | 1.09 |
| 07/25 | 139 | 139 | 135 | 137 | -2.14% | 58,700 | 8億7742万 | -1.44% | - | 1.09 |
| 07/24 | 140 | 142 | 138 | 140 | 0% | 21,800 | 8億9664万 | +0.72% | - | 1.11 |
| 07/23 | 141 | 142 | 140 | 140 | 0% | 5,000 | 8億9664万 | +0.72% | - | 1.11 |
| 07/22 | 141 | 142 | 140 | 140 | -0.71% | 10,700 | 8億9664万 | +0.72% | - | 1.11 |
| 07/19 | 140 | 141 | 139 | 141 | +0.71% | 12,200 | 9億304万 | +1.44% | - | 1.12 |
| 07/18 | 140 | 141 | 139 | 140 | -0.71% | 13,000 | 8億9664万 | +0.72% | - | 1.11 |
| 07/17 | 139 | 141 | 139 | 141 | +0.71% | 8,200 | 9億304万 | +1.44% | - | 1.12 |
| 07/16 | 139 | 140 | 138 | 140 | +0.72% | 5,400 | 8億9664万 | +1.45% | - | 1.11 |
| 07/12 | 139 | 140 | 137 | 139 | -1.42% | 28,500 | 8億9023万 | +0.72% | - | 1.1 |
| 07/11 | 142 | 142 | 140 | 141 | -0.7% | 11,000 | 9億304万 | +2.17% | - | 1.12 |
| 07/10 | 140 | 142 | 139 | 142 | +1.43% | 33,400 | 9億945万 | +2.9% | - | 1.13 |
| 07/09 | 140 | 143 | 139 | 140 | -0.71% | 20,900 | 8億9664万 | +1.45% | - | 1.11 |
| 07/08 | 141 | 142 | 139 | 141 | +0.71% | 13,700 | 9億304万 | +2.17% | - | 1.12 |
| 07/05 | 140 | 140 | 139 | 140 | -0.71% | 13,800 | 8億9664万 | +2.19% | - | 1.11 |
| 07/04 | 138 | 142 | 138 | 141 | +1.44% | 54,600 | 9億304万 | +2.92% | - | 1.12 |
| 07/03 | 138 | 139 | 138 | 139 | +0.72% | 6,100 | 8億9023万 | +1.46% | - | 1.1 |
| 07/02 | 136 | 138 | 135 | 138 | +1.47% | 13,700 | 8億8383万 | +0.73% | - | 1.09 |
| 07/01 | 136 | 137 | 135 | 136 | 0% | 19,900 | 8億7102万 | 0% | - | 1.08 |
| 06/28 | 136 | 137 | 136 | 136 | 0% | 7,300 | 8億7102万 | 0% | - | 1.08 |
| 06/27 | 137 | 137 | 135 | 136 | -0.73% | 1,900 | 8億7102万 | 0% | - | 1.08 |
| 06/26 | 136 | 137 | 135 | 137 | +0.74% | 4,400 | 8億7742万 | +0.74% | - | 1.09 |
| 06/25 | 138 | 138 | 136 | 136 | -0.73% | 8,800 | 8億7102万 | 0% | - | 1.08 |
| 06/24 | 136 | 138 | 136 | 137 | 0% | 4,700 | 8億7742万 | +0.74% | - | 1.09 |
| 06/21 | 138 | 140 | 137 | 137 | -0.72% | 16,500 | 8億7742万 | +0.74% | - | 1.09 |
| 06/20 | 137 | 139 | 137 | 138 | 0% | 10,500 | 8億8383万 | +1.47% | - | 1.09 |
| 06/19 | 137 | 139 | 137 | 138 | 0% | 10,100 | 8億8383万 | +2.22% | - | 1.09 |
| 06/18 | 139 | 140 | 138 | 138 | -0.72% | 6,000 | 8億8383万 | +2.22% | - | 1.09 |
| 06/17 | 139 | 139 | 137 | 139 | 0% | 7,700 | 8億9023万 | +2.96% | - | 1.1 |
| 06/14 | 136 | 139 | 136 | 139 | +1.46% | 10,800 | 8億9023万 | +2.96% | - | 1.1 |
| 06/13 | 137 | 139 | 137 | 137 | -0.72% | 6,900 | 8億7742万 | +2.24% | - | 1.09 |
| 06/12 | 139 | 140 | 138 | 138 | -0.72% | 9,600 | 8億8383万 | +2.99% | - | 1.09 |
| 06/11 | 138 | 139 | 137 | 139 | +0.72% | 7,300 | 8億9023万 | +3.73% | - | 1.1 |
| 06/10 | 138 | 139 | 136 | 138 | 0% | 14,100 | 8億8383万 | +2.99% | - | 1.09 |
| 06/07 | 135 | 138 | 135 | 138 | +2.22% | 30,100 | 8億8383万 | +2.99% | - | 1.09 |
| 06/06 | 134 | 136 | 134 | 135 | +0.75% | 12,700 | 8億6461万 | +1.5% | - | 1.07 |
| 06/05 | 135 | 135 | 133 | 134 | -0.74% | 12,900 | 8億5821万 | +0.75% | - | 1.06 |
| 06/04 | 135 | 137 | 134 | 135 | 0% | 36,700 | 8億6461万 | +1.5% | - | 1.07 |
| 06/03 | 134 | 136 | 133 | 135 | +0.75% | 10,300 | 8億6461万 | +1.5% | - | 1.07 |
| 05/31 | 133 | 134 | 132 | 134 | +1.52% | 9,700 | 8億5821万 | +0.75% | - | 1.06 |
| 05/30 | 134 | 134 | 131 | 132 | -1.49% | 31,900 | 8億4540万 | -0.75% | - | 1.05 |
| 05/29 | 135 | 135 | 133 | 134 | -0.74% | 3,400 | 8億5821万 | +0.75% | - | 1.06 |
| 05/28 | 135 | 136 | 134 | 135 | 0% | 16,500 | 8億6461万 | +1.5% | - | 1.07 |
| 05/27 | 134 | 135 | 132 | 135 | +0.75% | 19,500 | 8億6461万 | +1.5% | - | 1.07 |
| 05/24 | 134 | 134 | 132 | 134 | 0% | 6,900 | 8億5821万 | +0.75% | - | 1.06 |
| 05/23 | 132 | 134 | 131 | 134 | +0.75% | 19,900 | 8億5821万 | +0.75% | - | 1.06 |
| 05/22 | 133 | 133 | 131 | 133 | +1.53% | 21,800 | 8億5180万 | +0.76% | - | 1.05 |
| 05/21 | 131 | 133 | 131 | 131 | -1.5% | 26,700 | 8億3899万 | -0.76% | - | 1.04 |
| 05/20 | 131 | 133 | 131 | 133 | 0% | 12,800 | 8億5180万 | 0% | - | 1.05 |
| 05/17 | 132 | 133 | 131 | 133 | 0% | 8,600 | 8億5180万 | 0% | - | 1.05 |
| 05/16 | 133 | 133 | 130 | 133 | 0% | 14,900 | 8億5180万 | 0% | - | 1.05 |
| 05/15 | 132 | 133 | 131 | 133 | 0% | 25,300 | 8億5180万 | 0% | - | 1.05 |
| 05/14 | 133 | 133 | 131 | 133 | +0.76% | 3,000 | 8億5180万 | 0% | - | 1.05 |
| 05/13 | 133 | 134 | 132 | 132 | -0.75% | 6,300 | 8億4540万 | -0.75% | - | 1.05 |
| 05/10 | 132 | 133 | 132 | 133 | 0% | 5,700 | 8億5180万 | 0% | - | 1.05 |
| 05/09 | 134 | 134 | 132 | 133 | 0% | 7,200 | 8億5180万 | 0% | - | 1.05 |
| 05/08 | 133 | 134 | 133 | 133 | 0% | 20,400 | 8億5180万 | 0% | - | 1.05 |
| 05/07 | 134 | 135 | 133 | 133 | -0.75% | 9,300 | 8億5180万 | 0% | - | 1.05 |
| 05/02 | 132 | 134 | 131 | 134 | +0.75% | 22,700 | 8億5821万 | +0.75% | - | 1.06 |
| 05/01 | 133 | 134 | 132 | 133 | 0% | 8,600 | 8億5180万 | 0% | - | 1.05 |
| 04/30 | 134 | 135 | 133 | 133 | 0% | 10,000 | 8億5180万 | 0% | - | 1.05 |
| 04/26 | 134 | 135 | 133 | 133 | -0.75% | 8,000 | 8億5180万 | 0% | - | 1.05 |
| 04/25 | 132 | 134 | 131 | 134 | +1.52% | 17,300 | 8億5821万 | +0.75% | - | 1.06 |
| 04/24 | 132 | 133 | 132 | 132 | +0.76% | 4,900 | 8億4540万 | 0% | - | 1.05 |
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 | 880 4/14 4/4 | 660 6/8 | 55,300 4/11 | - | - | +13.66% 6/16 | -12.99% 7/19 |
| 2008年 3月期 | 710 4/2 | 350 2/14 1/22 | 54,300 5/24 | - | - | +9.05% 3/25 | -16.73% 11/8 |
| 2009年 3月期 | 378 8/18 6/25 他2件 | 145 3/30 3/19 | 213,000 3/18 | - | - | +7.07% 4/30 | -22.49% 2/24 |
| 2010年 3月期 | 315 7/6 | 150 4/16 4/7 他3件 | 58,000 12/21 | - | - | +34.24% 5/25 | -18.88% 10/14 |
| 2011年 3月期 | 192 9/17 | 63 3/16 | 2,618,200 9/17 | 9億2038万 | 3億200万 | +62.62% 9/16 | -46.67% 3/15 |
| 2012年 3月期 | 189 3/27 | 83 4/18 4/13 | 3,465,100 3/26 | 9億600万 | 3億9787万 | +50.14% 3/22 | -15.25% 8/9 |
| 2013年 3月期 | 651 3/28 | 112 5/10 5/9 | 2,604,000 5/15 | 31億2068万 | 5億3689万 | +74.01% 3/25 | -26.75% 7/24 |
| 2014年 3月期 | 750 4/22 | 284 3/20 | 335,100 4/11 | 35億9526万 | 14億6390万 | +19.35% 9/13 | -26.17% 2/17 |
| 2015年 3月期 | 442 1/21 | 257 5/22 | 447,800 10/23 | 22億7832万 | 13億2472万 | +35.23% 6/11 | -8.18% 10/17 |
| 2016年 3月期 | 777 8/4 | 212 2/12 | 15,860,600 7/28 | 40億510万 | 10億9277万 | +74.84% 8/3 | -26.77% 8/25 |
| 2017年 3月期 | 349 11/18 | 243 9/9 | 857,600 10/20 | 17億9894万 | 12億5256万 | +21.76% 10/25 | -10.2% 6/17 |
| 2018年 3月期 | 428 6/5 | 306 4/13 | 313,200 6/5 | 22億616万 | 15億7730万 | +21.07% 6/5 | -9.42% 11/15 |
| 2019年 3月期 | 391 9/4 | 224 12/26 | 177,100 1/10 | 20億1544万 | 11億5462万 | +13.15% 9/3 | -21.84% 12/26 |
| 2020年 3月期 | 301 6/24 | 131 3/23 | 1,820,200 6/24 | 15億5152万 | 6億7524万 | +9.75% 6/26 | -28.04% 3/17 |
| 2021年 3月期 | 488 12/30 | 131 4/3 4/2 | 14,926,500 12/25 | 25億1543万 | 6億7524万 | +140.63% 12/29 | -17.29% 8/3 |
| 2022年 3月期 | 358 10/19 | 153 1/31 1/28 | 6,739,700 7/27 | 18億4533万 | 7億8865万 | +37.52% 10/19 | -20.55% 1/27 |
| 2023年 3月期 | 384 8/31 | 164 6/16 | 9,716,100 9/8 | 19億7935万 | 8億4535万 | +66.34% 8/30 | -16.92% 9/30 |
| 2024年 3月期 | 194 4/26 | 125 2/16 2/15 | 4,567,300 6/13 | 9億9998万 | 8億57万 | +12.22% 6/20 | -10.06% 2/15 |
| 最新 | 132 2024/9/18 | 1,025,600 | 8億4540万 | +3.94% 127 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -76%（0.24倍）
- 1998/12/30 vs 1997/12/30
- 57%（1.57倍）
- 1999/12/30 vs 1998/12/30
- 145%（2.45倍）
- 2000/12/29 vs 1999/12/30
- -52%（0.48倍）
- 2001/12/28 vs 2000/12/29
- -68%（0.32倍）
- 2002/12/30 vs 2001/12/28
- -49%（0.51倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 46%（1.46倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 197%（2.97倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 60%（1.6倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/09/18 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
63円（2011/03/16） - 110%（2.1倍）
132円（9/18）