株価チャート
株価
9/6
- 前日 (9/5)
- 1,533
- 始値
- 1,533
- 高値
- 1,555
- 安値
- 1,528
- 終値 +0.78%
- 1,545
- 出来高 -3.67%
- 21,000
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,550 - 株価（25日）
移動平均値 - +1.71%
1,519 - 出来高（5日）
移動平均値 - +11.35%
18,860
2024/04/15～2024/09/06
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 | ||||||||||
| 09/06 | 1,533 | 1,555 | 1,528 | 1,545 | +0.78% | 21,000 | 322億9050万 | +1.71% | 11.9 | 0.87 |
| 09/05 | 1,549 | 1,572 | 1,517 | 1,533 | -0.97% | 21,800 | 320億3970万 | +0.79% | 11.81 | 0.86 |
| 09/04 | 1,547 | 1,566 | 1,540 | 1,548 | -1.9% | 23,200 | 323億5320万 | +1.11% | 11.93 | 0.87 |
| 09/03 | 1,550 | 1,578 | 1,550 | 1,578 | +1.94% | 8,000 | 329億8020万 | +2.67% | 12.16 | 0.89 |
| 09/02 | 1,557 | 1,557 | 1,532 | 1,548 | -0.32% | 20,300 | 323億5320万 | +0.26% | 11.93 | 0.87 |
| 08/30 | 1,541 | 1,559 | 1,541 | 1,553 | +0.84% | 6,200 | 324億5770万 | +0.13% | 11.96 | 0.87 |
| 08/29 | 1,552 | 1,558 | 1,532 | 1,540 | -0.84% | 19,000 | 321億8600万 | -1.22% | 11.86 | 0.86 |
| 08/28 | 1,549 | 1,557 | 1,537 | 1,553 | -0.45% | 10,700 | 324億5770万 | -1.08% | 11.96 | 0.87 |
| 08/27 | 1,551 | 1,575 | 1,551 | 1,560 | +0.65% | 8,100 | 326億400万 | -1.27% | 12.02 | 0.88 |
| 08/26 | 1,530 | 1,564 | 1,530 | 1,550 | -0.13% | 15,100 | 323億9500万 | -2.45% | 11.94 | 0.87 |
| 08/23 | 1,560 | 1,576 | 1,537 | 1,552 | -1.34% | 33,300 | 324億3680万 | -2.94% | 11.96 | 0.87 |
| 08/22 | 1,535 | 1,585 | 1,533 | 1,573 | +2.74% | 25,800 | 328億7570万 | -2.18% | 12.12 | 0.88 |
| 08/21 | 1,533 | 1,546 | 1,522 | 1,531 | -1.16% | 16,800 | 319億9790万 | -5.32% | 11.79 | 0.86 |
| 08/20 | 1,551 | 1,569 | 1,535 | 1,549 | +1.18% | 18,700 | 323億7410万 | -4.91% | 11.93 | 0.87 |
| 08/19 | 1,536 | 1,547 | 1,523 | 1,531 | -1.23% | 21,700 | 319億9790万 | -6.59% | 11.79 | 0.86 |
| 08/16 | 1,521 | 1,551 | 1,514 | 1,550 | +2.99% | 18,800 | 323億9500万 | -6.06% | 11.94 | 0.87 |
| 08/15 | 1,508 | 1,518 | 1,486 | 1,505 | -1.25% | 33,000 | 314億5450万 | -9.28% | 11.59 | 0.84 |
| 08/14 | 1,528 | 1,573 | 1,505 | 1,524 | +0.93% | 28,600 | 318億5160万 | -8.8% | 11.74 | 0.86 |
| 08/13 | 1,513 | 1,517 | 1,495 | 1,510 | -0.46% | 17,400 | 315億5900万 | -10.23% | 11.63 | 0.85 |
| 08/09 | 1,477 | 1,556 | 1,477 | 1,517 | +4.84% | 48,700 | 317億530万 | -10.45% | 11.69 | 0.85 |
| 08/08 | 1,432 | 1,472 | 1,380 | 1,447 | -0.82% | 40,700 | 302億4230万 | -15.23% | 11.15 | 0.81 |
| 08/07 | 1,392 | 1,485 | 1,384 | 1,459 | +4.51% | 29,100 | 304億9310万 | -15.27% | 11.24 | 0.82 |
| 08/06 | 1,436 | 1,460 | 1,376 | 1,396 | -0.78% | 47,200 | 291億7640万 | -19.59% | 10.75 | 0.78 |
| 08/05 | 1,407 | 1,487 | 1,324 | 1,407 | -1.26% | 133,500 | 294億630万 | -19.74% | 10.84 | 0.79 |
| 08/02 | 1,561 | 1,565 | 1,425 | 1,425 | -9.81% | 56,300 | 297億8250万 | -19.54% | 10.98 | 0.8 |
| 08/01 | 1,616 | 1,653 | 1,580 | 1,580 | -11.98% | 74,900 | 330億2200万 | -11.68% | 12.17 | 0.89 |
| 07/31 | 1,692 | 1,799 | 1,692 | 1,795 | +5.4% | 49,200 | 375億1550万 | -0.22% | 13.83 | 1.01 |
| 07/30 | 1,734 | 1,734 | 1,693 | 1,703 | -1.79% | 52,500 | 355億9270万 | -5.39% | 13.12 | 0.96 |
| 07/29 | 1,753 | 1,756 | 1,730 | 1,734 | +0.64% | 35,500 | 362億4060万 | -3.93% | 13.36 | 0.97 |
| 07/26 | 1,764 | 1,777 | 1,723 | 1,723 | -2.82% | 54,700 | 360億1070万 | -4.65% | 13.27 | 0.97 |
| 07/25 | 1,769 | 1,808 | 1,769 | 1,773 | -1.99% | 50,900 | 370億5570万 | -2.15% | 13.66 | 1 |
| 07/24 | 1,806 | 1,829 | 1,800 | 1,809 | +0.11% | 20,400 | 378億810万 | -0.17% | 13.94 | 1.02 |
| 07/23 | 1,794 | 1,820 | 1,787 | 1,807 | +1.75% | 27,900 | 377億6630万 | -0.06% | 13.92 | 1.01 |
| 07/22 | 1,790 | 1,794 | 1,772 | 1,776 | -0.89% | 12,600 | 371億1840万 | -1.5% | 13.68 | 1 |
| 07/19 | 1,786 | 1,807 | 1,733 | 1,792 | +0.06% | 32,700 | 374億5280万 | -0.39% | 13.81 | 1.01 |
| 07/18 | 1,784 | 1,810 | 1,778 | 1,791 | -0.11% | 16,800 | 374億3190万 | -0.17% | 13.8 | 1.01 |
| 07/17 | 1,805 | 1,816 | 1,793 | 1,793 | -1.32% | 43,000 | 374億7370万 | +0.28% | 13.81 | 1.01 |
| 07/16 | 1,809 | 1,817 | 1,804 | 1,817 | +0.44% | 7,200 | 379億7530万 | +1.91% | 14 | 1.02 |
| 07/12 | 1,792 | 1,814 | 1,792 | 1,809 | +0.39% | 22,100 | 378億810万 | +1.8% | 13.94 | 1.02 |
| 07/11 | 1,819 | 1,819 | 1,790 | 1,802 | +0.95% | 18,000 | 376億6180万 | +1.69% | 13.88 | 1.01 |
| 07/10 | 1,786 | 1,790 | 1,781 | 1,785 | -0.94% | 23,900 | 373億650万 | +0.96% | 13.75 | 1 |
| 07/09 | 1,795 | 1,819 | 1,791 | 1,802 | +0.22% | 20,700 | 376億6180万 | +2.1% | 13.88 | 1.01 |
| 07/08 | 1,798 | 1,805 | 1,789 | 1,798 | -1.05% | 21,000 | 375億7820万 | +2.16% | 13.85 | 1.01 |
| 07/05 | 1,835 | 1,835 | 1,804 | 1,817 | -1.62% | 19,800 | 379億7530万 | +3.47% | 14 | 1.02 |
| 07/04 | 1,810 | 1,847 | 1,800 | 1,847 | +2.1% | 31,700 | 386億230万 | +5.48% | 14.23 | 1.04 |
| 07/03 | 1,810 | 1,826 | 1,803 | 1,809 | -0.06% | 14,900 | 378億810万 | +3.73% | 13.94 | 1.02 |
| 07/02 | 1,816 | 1,836 | 1,806 | 1,810 | -0.82% | 22,100 | 378億2900万 | +4.2% | 13.94 | 1.02 |
| 07/01 | 1,825 | 1,834 | 1,820 | 1,825 | -0.87% | 11,300 | 381億4250万 | +5.49% | 14.06 | 1.02 |
| 06/28 | 1,874 | 1,874 | 1,829 | 1,841 | -1.87% | 14,000 | 384億7690万 | +6.85% | 14.18 | 1.03 |
| 06/27 | 1,835 | 1,877 | 1,835 | 1,876 | +2.12% | 43,300 | 392億840万 | +9.39% | 14.45 | 1.05 |
| 06/26 | 1,835 | 1,849 | 1,824 | 1,837 | +0.11% | 28,200 | 383億9330万 | +7.68% | 14.15 | 1.03 |
| 06/25 | 1,837 | 1,856 | 1,827 | 1,835 | +0.55% | 30,600 | 383億5150万 | +8.07% | 14.14 | 1.03 |
| 06/24 | 1,805 | 1,836 | 1,805 | 1,825 | +2.13% | 36,800 | 381億4250万 | +7.99% | 14.06 | 1.02 |
| 06/21 | 1,842 | 1,843 | 1,764 | 1,787 | -2.62% | 94,500 | 373億4830万 | +6.18% | 13.77 | 1 |
| 06/20 | 1,771 | 1,840 | 1,771 | 1,835 | +3.67% | 83,500 | 383億5150万 | +9.36% | 14.14 | 1.03 |
| 06/19 | 1,742 | 1,775 | 1,740 | 1,770 | +2.79% | 24,100 | 369億9300万 | +5.8% | 13.64 | 0.99 |
| 06/18 | 1,690 | 1,737 | 1,690 | 1,722 | +2.93% | 26,400 | 359億8980万 | +3.24% | 13.27 | 0.97 |
| 06/17 | 1,673 | 1,680 | 1,647 | 1,673 | 0% | 35,000 | 349億6570万 | +0.42% | 12.89 | 0.94 |
| 06/14 | 1,652 | 1,677 | 1,645 | 1,673 | +0.78% | 46,700 | 349億6570万 | +0.42% | 12.89 | 0.94 |
| 06/13 | 1,648 | 1,666 | 1,645 | 1,660 | +0.55% | 20,300 | 346億9400万 | -0.48% | 12.79 | 0.93 |
| 06/12 | 1,661 | 1,663 | 1,651 | 1,651 | -0.66% | 12,100 | 345億590万 | -1.2% | 12.72 | 0.93 |
| 06/11 | 1,683 | 1,683 | 1,661 | 1,662 | -1.13% | 16,400 | 347億3580万 | -0.6% | 12.8 | 0.93 |
| 06/10 | 1,687 | 1,689 | 1,676 | 1,681 | -0.36% | 11,900 | 351億3290万 | +0.48% | 12.95 | 0.94 |
| 06/07 | 1,693 | 1,698 | 1,676 | 1,687 | -0.88% | 3,600 | 352億5830万 | +0.84% | 13 | 0.95 |
| 06/06 | 1,695 | 1,717 | 1,695 | 1,702 | +0.71% | 19,300 | 355億7180万 | +1.67% | 13.11 | 0.96 |
| 06/05 | 1,673 | 1,706 | 1,673 | 1,690 | 0% | 16,400 | 353億2100万 | +1.26% | 13.02 | 0.95 |
| 06/04 | 1,682 | 1,693 | 1,678 | 1,690 | -0.06% | 10,200 | 353億2100万 | +1.56% | 13.02 | 0.95 |
| 06/03 | 1,720 | 1,720 | 1,691 | 1,691 | -0.24% | 25,600 | 353億4190万 | +1.93% | 13.03 | 0.95 |
| 05/31 | 1,689 | 1,697 | 1,667 | 1,695 | +1.99% | 41,000 | 354億2550万 | +2.48% | 13.06 | 0.95 |
| 05/30 | 1,628 | 1,669 | 1,628 | 1,662 | +1.09% | 23,000 | 347億3580万 | +0.85% | 12.8 | 0.93 |
| 05/29 | 1,640 | 1,652 | 1,628 | 1,644 | +0.18% | 20,400 | 343億5960万 | +0.06% | 12.67 | 0.92 |
| 05/28 | 1,657 | 1,660 | 1,636 | 1,641 | +0.18% | 9,200 | 342億9690万 | +0.24% | 12.64 | 0.92 |
| 05/27 | 1,641 | 1,648 | 1,632 | 1,638 | -0.3% | 11,900 | 342億3420万 | +0.37% | 12.62 | 0.92 |
| 05/24 | 1,626 | 1,649 | 1,623 | 1,643 | -0.24% | 21,800 | 343億3870万 | +1.05% | 12.66 | 0.92 |
| 05/23 | 1,642 | 1,648 | 1,629 | 1,647 | +0.49% | 22,900 | 344億2230万 | +1.67% | 12.69 | 0.92 |
| 05/22 | 1,655 | 1,657 | 1,633 | 1,639 | -0.43% | 21,700 | 342億5510万 | +1.49% | 12.63 | 0.92 |
| 05/21 | 1,648 | 1,668 | 1,646 | 1,646 | -0.48% | 24,000 | 344億140万 | +2.17% | 12.68 | 0.92 |
| 05/20 | 1,660 | 1,679 | 1,650 | 1,654 | -0.54% | 33,200 | 345億6860万 | +2.92% | 12.74 | 0.93 |
| 05/17 | 1,684 | 1,692 | 1,657 | 1,663 | -2.12% | 17,700 | 347億5670万 | +3.81% | 12.81 | 0.93 |
| 05/16 | 1,671 | 1,709 | 1,648 | 1,699 | +3.09% | 47,100 | 355億910万 | +6.39% | 13.09 | 0.95 |
| 05/15 | 1,677 | 1,677 | 1,642 | 1,648 | -1.26% | 18,300 | 344億4320万 | +3.58% | 12.7 | 0.93 |
| 05/14 | 1,686 | 1,686 | 1,667 | 1,669 | -1.01% | 26,100 | 348億8210万 | +5.3% | 12.86 | 0.94 |
| 05/13 | 1,701 | 1,701 | 1,673 | 1,686 | -1.29% | 19,100 | 352億3740万 | +6.84% | 12.99 | 0.95 |
| 05/10 | 1,749 | 1,754 | 1,683 | 1,708 | -1.61% | 54,000 | 356億9720万 | +8.86% | 13.16 | 0.96 |
| 05/09 | 1,669 | 1,748 | 1,669 | 1,736 | +4.14% | 79,600 | 362億8240万 | +11.28% | 13.37 | 0.97 |
| 05/08 | 1,701 | 1,709 | 1,665 | 1,667 | -2% | 51,000 | 348億4030万 | +7.41% | 12.84 | 0.94 |
| 05/07 | 1,677 | 1,710 | 1,677 | 1,701 | +1.43% | 34,300 | 355億5090万 | +9.95% | 13.1 | 0.95 |
| 05/02 | 1,689 | 1,708 | 1,663 | 1,677 | -1.81% | 80,300 | 350億4930万 | +8.83% | 12.92 | 0.94 |
| 05/01 | 1,655 | 1,735 | 1,655 | 1,708 | +7.62% | 177,300 | 356億9720万 | +11.13% | 13.16 | 0.96 |
| 04/30 | 1,576 | 1,587 | 1,557 | 1,587 | +1.28% | 40,500 | 331億6830万 | +3.66% | 12.23 | 0.89 |
| 04/26 | 1,556 | 1,570 | 1,539 | 1,567 | +0.58% | 28,700 | 327億5030万 | +2.42% | 12.07 | 0.88 |
| 04/25 | 1,566 | 1,575 | 1,554 | 1,558 | -0.57% | 18,500 | 325億6220万 | +1.7% | 12 | 0.87 |
| 04/24 | 1,560 | 1,575 | 1,547 | 1,567 | +1.29% | 29,200 | 327億5030万 | +2.15% | 12.07 | 0.88 |
| 04/23 | 1,536 | 1,557 | 1,528 | 1,547 | +0.98% | 32,400 | 323億3230万 | +0.78% | 11.92 | 0.87 |
| 04/22 | 1,521 | 1,535 | 1,512 | 1,532 | +1.59% | 28,100 | 320億1880万 | -0.33% | 11.8 | 0.86 |
| 04/19 | 1,497 | 1,518 | 1,490 | 1,508 | +0.2% | 44,600 | 315億1720万 | -2.01% | 11.62 | 0.85 |
| 04/18 | 1,491 | 1,520 | 1,489 | 1,505 | +0.94% | 29,300 | 314億5450万 | -2.4% | 11.59 | 0.84 |
| 04/17 | 1,510 | 1,511 | 1,483 | 1,491 | -0.73% | 21,200 | 311億6190万 | -3.56% | 11.49 | 0.84 |
| 04/16 | 1,510 | 1,510 | 1,494 | 1,502 | -1.25% | 34,400 | 313億9180万 | -3.1% | 11.57 | 0.84 |
| 04/15 | 1,523 | 1,536 | 1,517 | 1,521 | -1.04% | 14,800 | 317億8890万 | -2.12% | 11.72 | 0.85 |
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 | 913 4/5 | 669 11/27 | 698,300 3/22 | - | - | +11.98% 5/7 | -10.71% 3/22 |
| 2008年 3月期 | 939 7/2 | 407 1/22 | 2,619,700 10/2 | - | - | +17.46% 12/6 | -35.03% 10/3 |
| 2009年 3月期 | 634 5/16 | 253 10/10 | 684,300 4/22 | - | - | +32.42% 11/4 | -33.73% 10/8 |
| 2010年 3月期 | 848 8/26 | 480 4/14 | 849,800 7/28 | - | - | +22.75% 7/28 | -12.44% 10/8 |
| 2011年 3月期 | 810 4/26 | 438 3/17 3/16 | 780,600 12/14 | 388億8000万 | 210億2400万 | +23.48% 12/14 | -32.89% 3/15 |
| 2012年 3月期 | 661 3/30 | 460 10/21 | 405,000 2/24 | 317億2800万 | 220億8000万 | +10.8% 7/29 | -9.48% 8/19 |
| 2013年 3月期 | 759 2/25 | 442 9/28 | 445,500 2/22 | 364億3200万 | 212億1600万 | +16.17% 2/25 | -11.53% 5/24 |
| 2014年 3月期 | 950 5/10 | 567 9/2 | 1,497,600 5/10 | 456億 | 272億1600万 | +11.84% 5/9 | -17.83% 6/7 |
| 2015年 3月期 | 1,062 3/16 | 608 5/21 | 2,767,300 3/16 | 340億9020万 | 291億8400万 | +18.37% 4/30 | -9.22% 10/21 |
| 2016年 3月期 | 1,422 7/23 | 893 4/2 4/1 | 2,824,700 4/30 | 456億4620万 | 286億6530万 | +14.39% 5/25 | -20.04% 8/25 |
| 2017年 3月期 | 1,268 1/10 | 934 6/24 | 467,500 4/28 | 362億6480万 | 299億8140万 | +9.21% 8/9 | -12.59% 6/24 |
| 2018年 3月期 | 1,229 1/25 | 982 9/8 | 307,900 10/27 | 351億4940万 | 280億8520万 | +7.89% 5/11 | -10.07% 2/14 |
| 2019年 3月期 | 1,381 1/30 | 973 7/5 | 847,700 1/30 | 394億9660万 | 278億2780万 | +15.12% 7/30 | -12.44% 12/25 |
| 2020年 3月期 | 1,799 2/10 | 1,036 9/17 | 623,000 1/31 | 429億9610万 | 247億6040万 | +18.65% 2/10 | -26.51% 3/16 |
| 2021年 3月期 | 1,780 10/15 | 1,134 4/6 | 718,300 5/11 | 425億4200万 | 271億260万 | +16.82% 9/23 | -10.14% 11/2 |
| 2022年 3月期 | 1,680 10/29 | 1,283 6/2 | 712,900 5/27 | 401億5200万 | 306億6370万 | +11.47% 9/1 | -8.62% 11/2 |
| 2023年 3月期 | 1,719 7/22 7/21 | 1,292 1/16 | 464,600 10/28 | 359億2710万 | 270億280万 | +7.9% 6/28 | -7.53% 9/27 |
| 2024年 3月期 | 1,776 12/4 | 1,309 4/27 | 171,000 10/30 | 371億1840万 | 273億5810万 | +11.81% 12/4 | -7.27% 10/31 |
| 最新 | 1,545 2024/9/6 | 21,000 | 322億9050万 | +1.71% 1,519 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 102%（2.02倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/30 vs 1991/12/30
- -67%（0.33倍）
- 1993/12/30 vs 1992/12/30
- 8%（1.08倍）
- 1994/12/30 vs 1993/12/30
- 56%（1.56倍）
- 1995/12/29 vs 1994/12/30
- 55%（1.55倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -40%（0.6倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 225%（3.25倍）
- 2000/12/29 vs 1999/12/30
- -65%（0.35倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 57%（1.57倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/09/06 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
253円（2008/10/10） - 511%（6.11倍）
1,545円（9/6）