株価チャート
株価
9/19
- 前日 (9/18)
- 717
- 始値
- 722
- 高値
- 750
- 安値
- 722
- 終値 +3.07%
- 739
- 出来高 +39.29%
- 7,800
乖離率
- 株価（5日）
移動平均値 - +2.92%
718 - 株価（25日）
移動平均値 - +0.27%
737 - 出来高（5日）
移動平均値 - -27.37%
10,740
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 722 | 750 | 722 | 739 | +3.07% | 7,800 | 198億627万 | +0.27% | 5.96 | 0.43 |
| 09/18 | 711 | 722 | 711 | 717 | +0.84% | 5,600 | 192億1664万 | -2.58% | 5.79 | 0.41 |
| 09/17 | 727 | 730 | 710 | 711 | -1.25% | 18,300 | 190億5583万 | -3.53% | 5.74 | 0.41 |
| 09/13 | 705 | 720 | 704 | 720 | +2.42% | 11,100 | 192億9704万 | -2.57% | 5.81 | 0.42 |
| 09/12 | 701 | 710 | 695 | 703 | +0.72% | 10,900 | 188億4142万 | -4.74% | 5.67 | 0.41 |
| 09/11 | 705 | 719 | 697 | 698 | -1.41% | 8,100 | 187億741万 | -5.29% | 5.63 | 0.4 |
| 09/10 | 736 | 736 | 708 | 708 | -1.8% | 5,700 | 189億7542万 | -3.67% | 5.71 | 0.41 |
| 09/09 | 705 | 721 | 693 | 721 | +0.14% | 12,600 | 193億2384万 | -1.9% | 5.82 | 0.42 |
| 09/06 | 747 | 755 | 702 | 720 | -3.61% | 31,900 | 192億9704万 | -2.31% | 5.81 | 0.42 |
| 09/05 | 738 | 757 | 738 | 747 | +0.81% | 4,500 | 200億2068万 | +0.67% | 6.03 | 0.43 |
| 09/04 | 760 | 761 | 740 | 741 | -3.26% | 14,500 | 198億5987万 | -0.67% | 5.98 | 0.43 |
| 09/03 | 768 | 785 | 762 | 766 | +0.39% | 12,900 | 205億2991万 | +2% | 6.18 | 0.44 |
| 09/02 | 774 | 775 | 756 | 763 | +0.53% | 9,200 | 204億4950万 | +1.06% | 6.16 | 0.44 |
| 08/30 | 754 | 765 | 746 | 759 | +0.93% | 11,500 | 203億4230万 | 0% | 6.12 | 0.44 |
| 08/29 | 751 | 753 | 744 | 752 | +0.13% | 3,700 | 201億5469万 | -1.44% | 6.07 | 0.43 |
| 08/28 | 741 | 752 | 738 | 751 | +1.35% | 5,700 | 201億2789万 | -2.21% | 6.06 | 0.43 |
| 08/27 | 735 | 754 | 735 | 741 | +0.82% | 13,100 | 198億5987万 | -4.14% | 5.98 | 0.43 |
| 08/26 | 739 | 744 | 733 | 735 | -0.14% | 19,600 | 196億9906万 | -5.53% | 5.93 | 0.42 |
| 08/23 | 735 | 736 | 725 | 736 | +0.27% | 20,200 | 197億2586万 | -6.12% | 5.94 | 0.43 |
| 08/22 | 741 | 746 | 731 | 734 | -2.13% | 18,600 | 196億7226万 | -6.97% | 5.92 | 0.42 |
| 08/21 | 742 | 761 | 742 | 750 | +1.21% | 5,100 | 201億108万 | -5.66% | 6.05 | 0.43 |
| 08/20 | 752 | 757 | 738 | 741 | -1.59% | 40,800 | 198億5987万 | -7.61% | 5.98 | 0.43 |
| 08/19 | 764 | 781 | 753 | 753 | -2.96% | 24,500 | 201億8149万 | -6.81% | 6.08 | 0.44 |
| 08/16 | 743 | 778 | 740 | 776 | +5.58% | 17,000 | 207億9792万 | -4.79% | 6.26 | 0.45 |
| 08/15 | 735 | 752 | 722 | 735 | +0.55% | 720,600 | 196億9906万 | -10.37% | 5.93 | 0.42 |
| 08/14 | 731 | 751 | 730 | 731 | -0.14% | 19,900 | 195億9186万 | -11.61% | 5.9 | 0.42 |
| 08/13 | 766 | 766 | 730 | 732 | -2.53% | 24,700 | 196億1866万 | -12.23% | 5.91 | 0.42 |
| 08/09 | 715 | 797 | 680 | 751 | +7.44% | 33,900 | 201億2789万 | -10.7% | 6.06 | 0.43 |
| 08/08 | 681 | 705 | 679 | 699 | +3.86% | 17,000 | 187億3421万 | -17.57% | 5.64 | 0.4 |
| 08/07 | 648 | 710 | 648 | 673 | +0.45% | 32,100 | 180億3737万 | -21.47% | 5.43 | 0.39 |
| 08/06 | 687 | 723 | 667 | 670 | -3.87% | 28,100 | 179億5697万 | -22.72% | 5.41 | 0.39 |
| 08/05 | 750 | 750 | 697 | 697 | -10.64% | 26,800 | 186億8061万 | -20.43% | 5.62 | 0.4 |
| 08/02 | 813 | 813 | 770 | 780 | -5.57% | 16,500 | 209億513万 | -11.96% | 6.29 | 0.45 |
| 08/01 | 855 | 855 | 825 | 826 | -3.95% | 9,400 | 221億3799万 | -7.3% | 6.67 | 0.48 |
| 07/31 | 859 | 863 | 851 | 860 | +0.35% | 5,800 | 230億4924万 | -3.91% | 6.94 | 0.5 |
| 07/30 | 864 | 867 | 857 | 857 | -1.27% | 9,200 | 229億6884万 | -4.57% | 6.92 | 0.5 |
| 07/29 | 874 | 886 | 868 | 868 | -0.23% | 6,800 | 232億6366万 | -3.66% | 7 | 0.5 |
| 07/26 | 874 | 874 | 864 | 870 | +0.46% | 5,300 | 233億1726万 | -3.55% | 7.02 | 0.5 |
| 07/25 | 877 | 877 | 863 | 866 | -1.14% | 14,400 | 232億1005万 | -4.1% | 6.99 | 0.5 |
| 07/24 | 877 | 882 | 869 | 876 | +0.81% | 4,800 | 234億7807万 | -3.1% | 7.07 | 0.51 |
| 07/23 | 869 | 881 | 865 | 869 | +0.12% | 7,200 | 232億9046万 | -3.87% | 7.01 | 0.5 |
| 07/22 | 872 | 874 | 864 | 868 | -0.46% | 9,100 | 232億6366万 | -3.98% | 7 | 0.5 |
| 07/19 | 867 | 878 | 867 | 872 | +0.58% | 9,500 | 233億7086万 | -3.43% | 7.04 | 0.5 |
| 07/18 | 890 | 890 | 867 | 867 | -3.02% | 12,300 | 232億3685万 | -3.88% | 7 | 0.5 |
| 07/17 | 909 | 909 | 894 | 894 | -1.54% | 5,100 | 239億6049万 | -1% | 7.21 | 0.52 |
| 07/16 | 908 | 908 | 881 | 908 | 0% | 9,300 | 243億3571万 | +0.55% | 7.33 | 0.52 |
| 07/12 | 910 | 910 | 905 | 908 | -0.66% | 3,600 | 243億3571万 | +0.67% | 7.33 | 0.52 |
| 07/11 | 907 | 915 | 899 | 914 | +0.77% | 7,400 | 244億9652万 | +1.56% | 7.38 | 0.53 |
| 07/10 | 906 | 915 | 902 | 907 | +0.11% | 3,700 | 243億891万 | +0.89% | 7.32 | 0.52 |
| 07/09 | 906 | 914 | 906 | 906 | -0.88% | 3,800 | 242億8211万 | +1% | 7.31 | 0.52 |
| 07/08 | 909 | 928 | 909 | 914 | +0.11% | 5,500 | 244億9652万 | +1.9% | 7.38 | 0.53 |
| 07/05 | 919 | 919 | 903 | 913 | -0.65% | 3,600 | 244億6972万 | +1.78% | 7.37 | 0.53 |
| 07/04 | 921 | 921 | 911 | 919 | -0.22% | 4,100 | 246億3053万 | +2.45% | 7.42 | 0.53 |
| 07/03 | 927 | 928 | 900 | 921 | +0.77% | 10,100 | 246億8413万 | +2.91% | 7.43 | 0.53 |
| 07/02 | 928 | 929 | 906 | 914 | -0.33% | 8,400 | 244億9652万 | +2.24% | 7.38 | 0.53 |
| 07/01 | 933 | 933 | 909 | 917 | -0.97% | 5,500 | 245億7693万 | +2.69% | 7.4 | 0.53 |
| 06/28 | 939 | 939 | 920 | 926 | +0.22% | 4,900 | 248億1814万 | +3.81% | 7.47 | 0.54 |
| 06/27 | 927 | 939 | 914 | 924 | -0.22% | 7,600 | 247億6454万 | +3.7% | 7.46 | 0.53 |
| 06/26 | 929 | 929 | 920 | 926 | 0% | 2,800 | 248億1814万 | +4.04% | 7.47 | 0.54 |
| 06/25 | 933 | 933 | 905 | 926 | +0.22% | 8,400 | 248億1814万 | +4.16% | 7.47 | 0.54 |
| 06/24 | 910 | 925 | 905 | 924 | +2.1% | 17,200 | 247億6454万 | +4.17% | 7.46 | 0.53 |
| 06/21 | 896 | 912 | 893 | 905 | +1.34% | 12,300 | 242億5531万 | +2.03% | 7.3 | 0.52 |
| 06/20 | 886 | 902 | 885 | 893 | +0.9% | 8,200 | 239億3369万 | +0.79% | 7.21 | 0.52 |
| 06/19 | 874 | 900 | 874 | 885 | +1.49% | 10,500 | 237億1928万 | -0.11% | 7.14 | 0.51 |
| 06/18 | 878 | 878 | 866 | 872 | +0.35% | 5,500 | 233億7086万 | -1.58% | 7.04 | 0.5 |
| 06/17 | 861 | 870 | 856 | 869 | +1.16% | 6,600 | 232億9046万 | -2.14% | 7.01 | 0.5 |
| 06/14 | 843 | 859 | 842 | 859 | +1.78% | 16,400 | 230億2244万 | -3.48% | 6.93 | 0.5 |
| 06/13 | 888 | 888 | 825 | 844 | -5.06% | 86,100 | 226億2042万 | -5.27% | 6.81 | 0.49 |
| 06/12 | 885 | 899 | 885 | 889 | +0.45% | 2,100 | 238億2649万 | -0.89% | 7.17 | 0.51 |
| 06/11 | 890 | 900 | 865 | 885 | -0.56% | 6,800 | 237億1928万 | -1.67% | 7.14 | 0.51 |
| 06/10 | 873 | 901 | 869 | 890 | +2.3% | 17,800 | 238億5329万 | -1.55% | 7.18 | 0.51 |
| 06/07 | 870 | 889 | 851 | 870 | 0% | 25,900 | 233億1726万 | -4.08% | 7.02 | 0.5 |
| 06/06 | 878 | 880 | 870 | 870 | -0.23% | 5,200 | 233億1726万 | -4.4% | 7.02 | 0.5 |
| 06/05 | 903 | 903 | 866 | 872 | -3.54% | 13,300 | 233億7086万 | -4.6% | 7.04 | 0.5 |
| 06/04 | 926 | 926 | 893 | 904 | -1.2% | 9,700 | 242億2851万 | -1.42% | 7.29 | 0.52 |
| 06/03 | 902 | 915 | 902 | 915 | +1.33% | 5,100 | 245億2332万 | -0.54% | 7.38 | 0.53 |
| 05/31 | 876 | 907 | 876 | 903 | +3.08% | 17,700 | 242億171万 | -2.17% | 7.29 | 0.52 |
| 05/30 | 867 | 887 | 856 | 876 | -0.68% | 8,400 | 234億7807万 | -5.3% | 7.07 | 0.51 |
| 05/29 | 892 | 899 | 882 | 882 | -1.12% | 5,500 | 236億3888万 | -4.96% | 7.12 | 0.51 |
| 05/28 | 896 | 904 | 882 | 892 | -0.45% | 13,700 | 239億689万 | -4.09% | 7.2 | 0.52 |
| 05/27 | 906 | 907 | 886 | 896 | -1.1% | 8,600 | 240億1410万 | -4.07% | 7.23 | 0.52 |
| 05/24 | 884 | 906 | 881 | 906 | +1.57% | 6,900 | 242億8211万 | -3.21% | 7.31 | 0.52 |
| 05/23 | 892 | 904 | 886 | 892 | -0.45% | 20,400 | 239億689万 | -5.01% | 7.2 | 0.52 |
| 05/22 | 893 | 905 | 891 | 896 | +0.11% | 2,100 | 240億1410万 | -4.98% | 7.23 | 0.52 |
| 05/21 | 908 | 908 | 889 | 895 | -1% | 3,800 | 239億8729万 | -5.39% | 7.22 | 0.52 |
| 05/20 | 892 | 908 | 890 | 904 | +0.33% | 15,400 | 242億2851万 | -4.84% | 7.29 | 0.52 |
| 05/17 | 866 | 906 | 866 | 901 | +3.21% | 13,600 | 241億4810万 | -5.46% | 7.27 | 0.52 |
| 05/16 | 905 | 905 | 859 | 873 | -3.64% | 26,800 | 233億9766万 | -8.68% | 7.04 | 0.5 |
| 05/15 | 914 | 921 | 906 | 906 | -0.88% | 8,400 | 242億8211万 | -5.63% | 7.31 | 0.52 |
| 05/14 | 915 | 924 | 908 | 914 | 0% | 21,400 | 244億9652万 | -5.09% | 7.38 | 0.53 |
| 05/13 | 905 | 915 | 901 | 914 | +2.7% | 12,700 | 244億9652万 | -5.38% | 7.38 | 0.53 |
| 05/10 | 920 | 959 | 889 | 890 | -10.01% | 157,800 | 238億5329万 | -8.06% | 7.18 | 0.51 |
| 05/09 | 977 | 989 | 961 | 989 | +1.85% | 17,900 | 265億663万 | +1.85% | 7.98 | 0.57 |
| 05/08 | 964 | 977 | 964 | 971 | +0.31% | 3,600 | 260億2420万 | 0% | 7.84 | 0.56 |
| 05/07 | 970 | 973 | 968 | 968 | +0.1% | 4,000 | 259億4380万 | -0.51% | 7.81 | 0.56 |
| 05/02 | 965 | 980 | 965 | 967 | +0.62% | 1,800 | 259億1700万 | -0.62% | 7.8 | 0.56 |
| 05/01 | 960 | 961 | 950 | 961 | -0.62% | 6,800 | 257億5619万 | -1.33% | 7.75 | 0.56 |
| 04/30 | 956 | 980 | 956 | 967 | +1.58% | 20,200 | 259億1700万 | -0.72% | 7.8 | 0.56 |
| 04/26 | 961 | 972 | 951 | 952 | -1.45% | 4,500 | 255億1498万 | -2.26% | 7.68 | 0.55 |
| 04/25 | 978 | 978 | 961 | 966 | -1.63% | 2,900 | 258億9020万 | -0.92% | 7.79 | 0.56 |
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 | 940 1,879 4/6 | 490 3/29 | 138,000 69,000 8/4 | - | - | +9.61% 8/23 | -20.76% 6/8 |
| 2008年 3月期 | 538 7/12 | 200 1/22 | 105,000 11/5 | - | - | +13.34% 7/11 | -20.12% 8/10 |
| 2009年 3月期 | 293 6/25 | 144 2/9 | 51,000 10/8 | - | - | +12% 5/20 | -19.84% 10/28 |
| 2010年 3月期 | 198 6/29 | 136 12/8 | 83,000 4/9 | - | - | +8.57% 6/12 | -11.73% 11/27 |
| 2011年 3月期 | 239 2/7 | 141 3/15 | 279,000 5/11 | 64億554万 | 37億7900万 | +14.22% 5/11 | -29.82% 3/16 |
| 2012年 3月期 | 214 2/27 | 147 12/2 11/25 | 88,000 2/24 | 57億3551万 | 39億3981万 | +26.18% 2/27 | -8.85% 11/17 |
| 2013年 3月期 | 217 1/11 | 154 10/17 | 82,000 3/25 3/21 | 58億1591万 | 41億2742万 | +15.68% 1/10 | -9.91% 9/6 |
| 2014年 3月期 | 430 3/10 | 181 4/2 | 283,000 5/23 | 115億2462万 | 48億5106万 | +23.93% 5/20 | -7.41% 6/26 |
| 2015年 3月期 | 595 8/18 | 318 5/12 | 412,000 8/5 | 159億4686万 | 85億2286万 | +30.51% 8/15 | -14.24% 5/19 |
| 2016年 3月期 | 615 4/6 | 270 2/16 | 227,000 5/13 | 164億8289万 | 72億3639万 | +5.78% 11/5 | -17.68% 2/12 |
| 2017年 3月期 | 616 2/22 | 262 6/24 | 266,000 2/8 | 165億969万 | 70億2198万 | +18.51% 8/4 | -13.33% 4/13 |
| 2018年 3月期 | 782 11/6 | 471 4/14 4/13 | 158,000 2/7 | 209億5873万 | 126億2348万 | +10.58% 8/8 | -10.34% 4/9 |
| 2019年 3月期 | 661 5/22 | 386 12/25 | 149,100 2/6 | 177億1575万 | 103億4536万 | +17.85% 2/6 | -21.34% 12/25 |
| 2020年 3月期 | 593 1/22 | 341 3/13 | 306,200 3/6 | 158億9326万 | 91億3929万 | +9.39% 11/6 | -24.77% 3/13 |
| 2021年 3月期 | 540 2/8 | 383 4/27 4/24 | 168,700 8/24 | 144億7278万 | 102億6495万 | +9.34% 12/4 | -6.47% 8/6 |
| 2022年 3月期 | 620 8/3 | 452 3/8 3/7 | 740,900 11/19 | 166億1690万 | 121億1425万 | +7.76% 12/14 | -9.79% 3/7 |
| 2023年 3月期 | 631 3/6 | 468 4/1 | 769,500 10/4 | 169億1171万 | 125億4307万 | +9.19% 2/9 | -8.4% 10/3 |
| 2024年 3月期 | 1,015 3/29 | 580 5/15 | 154,200 2/6 | 272億347万 | 155億4484万 | +15.63% 2/6 | -6.54% 10/4 |
| 最新 | 739 2024/9/19 | 7,800 | 198億627万 | +0.27% 737 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/27 vs 2006/12/29
- -59%（0.41倍）
- 2008/12/30 vs 2007/12/27
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/09/19 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
136円（2009/12/08） - 443%（5.43倍）
739円（9/19）