株価チャート
株価
9/19
- 前日 (9/18)
- 1,033
- 始値
- 1,016
- 高値
- 1,018
- 安値
- 1,016
- 終値 -1.45%
- 1,018
- 出来高 +300%
- 400
乖離率
- 株価（5日）
移動平均値 - -1.45%
1,033 - 株価（25日）
移動平均値 - -1.64%
1,035 - 出来高（5日）
移動平均値 - +66.67%
240
2024/04/02～2024/09/19
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 | 1,016 | 1,018 | 1,016 | 1,018 | -1.45% | 400 | 23億8212万 | -1.64% | 27.5 | 0.76 |
| 09/18 | 1,033 | 1,033 | 1,033 | 1,033 | +0.1% | 100 | 24億1722万 | 0% | 27.91 | 0.77 |
| 09/17 | 1,040 | 1,040 | 1,032 | 1,032 | -0.77% | 500 | 24億1488万 | 0% | 27.88 | 0.77 |
| 09/13 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | 24億3360万 | +0.78% | 28.09 | 0.77 |
| 09/11 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | 24億3360万 | +0.78% | 28.09 | 0.77 |
| 09/06 | 1,041 | 1,041 | 1,040 | 1,040 | -0.1% | 200 | 24億3360万 | +0.78% | 28.09 | 0.77 |
| 09/05 | 1,041 | 1,041 | 1,041 | 1,041 | 0% | 100 | 24億3594万 | +0.68% | 28.12 | 0.77 |
| 09/04 | 1,041 | 1,041 | 1,041 | 1,041 | 0% | 200 | 24億3594万 | +0.68% | 28.12 | 0.77 |
| 09/02 | 1,041 | 1,041 | 1,041 | 1,041 | -1.14% | 100 | 24億3594万 | +0.77% | 28.12 | 0.77 |
| 08/30 | 1,053 | 1,053 | 1,053 | 1,053 | 0% | 400 | 24億6402万 | +1.94% | 28.45 | 0.78 |
| 08/29 | 1,050 | 1,053 | 1,041 | 1,053 | +1.25% | 500 | 24億6402万 | +2.03% | 28.45 | 0.78 |
| 08/26 | 1,042 | 1,042 | 1,040 | 1,040 | -0.57% | 200 | 24億3360万 | +0.87% | 28.09 | 0.77 |
| 08/23 | 1,040 | 1,046 | 1,040 | 1,046 | -1.32% | 1,400 | 24億4764万 | +1.55% | 28.26 | 0.78 |
| 08/22 | 1,060 | 1,060 | 1,060 | 1,060 | -1.03% | 100 | 24億8040万 | +2.91% | 28.63 | 0.79 |
| 08/21 | 1,060 | 1,071 | 1,060 | 1,071 | -0.19% | 200 | 25億614万 | +4.18% | 28.93 | 0.79 |
| 08/20 | 1,045 | 1,073 | 1,045 | 1,073 | +3.17% | 3,400 | 25億1082万 | +4.58% | 28.99 | 0.8 |
| 08/19 | 1,050 | 1,050 | 1,040 | 1,040 | -1.42% | 200 | 24億3360万 | +1.66% | 28.09 | 0.77 |
| 08/16 | 1,032 | 1,055 | 1,030 | 1,055 | +0.48% | 700 | 24億6870万 | +3.23% | 28.5 | 0.78 |
| 08/15 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 300 | 24億5700万 | +2.84% | 28.36 | 0.78 |
| 08/14 | 1,020 | 1,040 | 1,019 | 1,040 | +2.36% | 600 | 24億3360万 | +2.06% | 28.09 | 0.77 |
| 08/13 | 994 | 1,016 | 994 | 1,016 | +2.01% | 500 | 23億7744万 | -0.29% | 27.45 | 0.75 |
| 08/09 | 982 | 996 | 982 | 996 | +1.84% | 300 | 23億3064万 | -2.45% | 26.91 | 0.74 |
| 08/08 | 982 | 982 | 963 | 978 | -2.1% | 1,800 | 22億8852万 | -4.49% | 26.42 | 0.73 |
| 08/07 | 995 | 999 | 990 | 999 | +1.94% | 500 | 23億3766万 | -2.73% | 26.99 | 0.74 |
| 08/06 | 941 | 980 | 941 | 980 | +1.03% | 1,200 | 22億9320万 | -4.76% | 26.47 | 0.73 |
| 08/05 | 993 | 993 | 970 | 970 | -4.24% | 1,600 | 22億6980万 | -6.01% | 26.2 | 0.72 |
| 08/02 | 1,016 | 1,016 | 998 | 1,013 | -0.88% | 2,500 | 23億7042万 | -2.03% | 27.36 | 0.75 |
| 08/01 | 1,039 | 1,039 | 1,022 | 1,022 | -2.29% | 700 | 23億9148万 | -1.26% | 27.61 | 0.76 |
| 07/31 | 1,057 | 1,057 | 1,045 | 1,046 | +0.19% | 900 | 24億4764万 | +0.97% | 28.26 | 0.78 |
| 07/30 | 1,046 | 1,046 | 1,026 | 1,044 | -2.97% | 1,200 | 24億4296万 | +0.77% | 28.2 | 0.77 |
| 07/29 | 1,034 | 1,081 | 1,034 | 1,076 | +3.16% | 2,400 | 25億1784万 | +3.96% | 29.07 | 0.8 |
| 07/26 | 1,024 | 1,046 | 1,023 | 1,043 | +1.26% | 4,200 | 24億4062万 | +0.87% | 28.18 | 0.77 |
| 07/25 | 1,020 | 1,030 | 1,020 | 1,030 | -0.1% | 300 | 24億1020万 | -0.39% | 27.82 | 0.76 |
| 07/24 | 1,025 | 1,031 | 1,017 | 1,031 | +0.59% | 900 | 24億1254万 | -0.29% | 27.85 | 0.76 |
| 07/22 | 1,030 | 1,031 | 1,025 | 1,025 | -0.58% | 300 | 23億9850万 | -0.87% | 27.69 | 0.76 |
| 07/19 | 1,024 | 1,039 | 1,017 | 1,031 | +0.68% | 400 | 24億1254万 | -0.39% | 27.85 | 0.76 |
| 07/18 | 1,031 | 1,031 | 1,004 | 1,024 | -1.16% | 1,500 | 23億9616万 | -1.16% | 27.66 | 0.76 |
| 07/17 | 1,020 | 1,036 | 1,020 | 1,036 | +1.77% | 1,600 | 24億2424万 | 0% | 27.99 | 0.77 |
| 07/16 | 1,010 | 1,018 | 1,010 | 1,018 | +0.79% | 400 | 23億8212万 | -1.74% | 27.5 | 0.76 |
| 07/12 | 1,002 | 1,010 | 998 | 1,010 | 0% | 1,200 | 23億6340万 | -2.7% | 27.28 | 0.75 |
| 07/11 | 1,010 | 1,010 | 1,002 | 1,010 | -0.88% | 600 | 23億6340万 | -2.79% | 27.28 | 0.75 |
| 07/10 | 1,010 | 1,019 | 1,009 | 1,019 | +0.89% | 500 | 23億8446万 | -1.92% | 27.53 | 0.76 |
| 07/09 | 1,003 | 1,020 | 1,001 | 1,010 | +1.41% | 1,400 | 23億6340万 | -2.79% | 27.28 | 0.75 |
| 07/08 | 990 | 1,005 | 988 | 996 | -5.14% | 16,400 | 23億3064万 | -4.32% | 26.91 | 0.74 |
| 07/05 | 1,032 | 1,050 | 1,032 | 1,050 | -0.94% | 200 | 24億5700万 | +0.77% | 28.36 | 0.78 |
| 07/02 | 1,045 | 1,060 | 1,042 | 1,060 | -1.4% | 300 | 24億8040万 | +1.83% | 28.63 | 0.79 |
| 07/01 | 1,075 | 1,075 | 1,075 | 1,075 | +1.22% | 100 | 25億1550万 | +3.37% | 29.04 | 0.8 |
| 06/28 | 1,080 | 1,080 | 1,062 | 1,062 | +1.14% | 2,300 | 24億8508万 | +2.31% | 28.69 | 0.79 |
| 06/27 | 1,044 | 1,050 | 1,044 | 1,050 | +0.57% | 600 | 24億5700万 | +1.35% | 28.36 | 0.78 |
| 06/26 | 1,032 | 1,044 | 1,032 | 1,044 | +2.25% | 800 | 24億4296万 | +0.87% | 28.2 | 0.77 |
| 06/25 | 1,046 | 1,046 | 1,021 | 1,021 | -2.39% | 1,000 | 23億8914万 | -1.16% | 27.58 | 0.76 |
| 06/24 | 1,052 | 1,074 | 1,046 | 1,046 | -0.57% | 400 | 24億4764万 | +1.16% | 28.26 | 0.78 |
| 06/21 | 1,029 | 1,052 | 1,029 | 1,052 | +2.24% | 200 | 24億6168万 | +1.84% | 28.42 | 0.78 |
| 06/20 | 1,031 | 1,040 | 1,029 | 1,029 | -0.19% | 400 | 24億786万 | -0.29% | 27.8 | 0.76 |
| 06/19 | 1,031 | 1,031 | 1,031 | 1,031 | -2% | 300 | 24億1254万 | -0.19% | 27.85 | 0.76 |
| 06/18 | 1,022 | 1,052 | 1,022 | 1,052 | +1.84% | 600 | 24億6168万 | +1.74% | 28.42 | 0.78 |
| 06/17 | 1,035 | 1,035 | 1,033 | 1,033 | -0.29% | 300 | 24億1722万 | -0.1% | 27.91 | 0.77 |
| 06/14 | 1,036 | 1,036 | 1,036 | 1,036 | -0.48% | 200 | 24億2424万 | 0% | 27.99 | 0.77 |
| 06/13 | 1,046 | 1,046 | 1,038 | 1,041 | -0.76% | 300 | 24億3594万 | +0.1% | 28.12 | 0.77 |
| 06/12 | 1,053 | 1,060 | 1,041 | 1,049 | +1.25% | 400 | 24億5466万 | +0.58% | 28.34 | 0.78 |
| 06/11 | 1,035 | 1,036 | 1,035 | 1,036 | +0.1% | 200 | 24億2424万 | -0.96% | 27.99 | 0.77 |
| 06/10 | 1,037 | 1,037 | 1,035 | 1,035 | -0.19% | 200 | 24億2190万 | -1.24% | 27.96 | 0.77 |
| 06/07 | 1,027 | 1,037 | 1,024 | 1,037 | -1.89% | 300 | 24億2658万 | -1.24% | 28.01 | 0.77 |
| 05/31 | 1,039 | 1,057 | 1,039 | 1,057 | +1.54% | 400 | 24億7338万 | +0.38% | 28.55 | 0.78 |
| 05/30 | 1,041 | 1,041 | 1,041 | 1,041 | +1.96% | 100 | 24億3594万 | -1.42% | 28.12 | 0.77 |
| 05/29 | 1,018 | 1,021 | 1,018 | 1,021 | -0.1% | 400 | 23億8914万 | -3.77% | 27.58 | 0.76 |
| 05/28 | 1,032 | 1,036 | 1,010 | 1,022 | -2.11% | 500 | 23億9148万 | -4.22% | 27.61 | 0.76 |
| 05/27 | 1,027 | 1,044 | 1,027 | 1,044 | +2.86% | 500 | 24億4296万 | -2.61% | 28.2 | 0.77 |
| 05/24 | 1,015 | 1,015 | 1,015 | 1,015 | -2.22% | 200 | 23億7510万 | -5.67% | 27.42 | 0.75 |
| 05/23 | 1,012 | 1,038 | 1,010 | 1,038 | +0.78% | 800 | 24億2892万 | -3.98% | 28.04 | 0.77 |
| 05/20 | 1,009 | 1,030 | 1,009 | 1,030 | +0.39% | 200 | 24億1020万 | -4.98% | 27.82 | 0.76 |
| 05/17 | 1,011 | 1,026 | 1,007 | 1,026 | +0.59% | 500 | 24億84万 | -5.79% | 27.72 | 0.76 |
| 05/16 | 1,008 | 1,034 | 1,008 | 1,020 | +1.19% | 300 | 23億8680万 | -6.68% | 27.55 | 0.76 |
| 05/15 | 1,017 | 1,030 | 1,007 | 1,008 | +0.2% | 700 | 23億5872万 | -8.28% | 27.23 | 0.75 |
| 05/14 | 1,005 | 1,033 | 1,005 | 1,006 | -2.8% | 500 | 23億5404万 | -8.96% | 27.18 | 0.75 |
| 05/13 | 1,025 | 1,035 | 1,020 | 1,035 | +0.98% | 600 | 24億2190万 | -6.92% | 27.96 | 0.77 |
| 05/10 | 1,028 | 1,028 | 1,025 | 1,025 | -0.77% | 600 | 23億9850万 | -8.24% | 27.69 | 0.76 |
| 05/09 | 1,033 | 1,033 | 1,033 | 1,033 | -2.82% | 100 | 24億1722万 | -8.01% | 27.91 | 0.77 |
| 05/07 | 1,048 | 1,063 | 1,045 | 1,063 | +1.24% | 1,200 | 24億8742万 | -5.85% | 28.72 | 0.79 |
| 05/02 | 1,060 | 1,060 | 1,039 | 1,050 | -0.94% | 1,600 | 24億5700万 | -7.33% | 28.36 | 0.78 |
| 05/01 | 1,060 | 1,060 | 1,060 | 1,060 | -0.47% | 200 | 24億8040万 | -6.85% | 28.63 | 0.79 |
| 04/30 | 1,098 | 1,098 | 1,052 | 1,065 | -6.25% | 3,400 | 24億9210万 | -6.74% | 28.77 | 0.79 |
| 04/26 | 1,110 | 1,136 | 1,102 | 1,136 | +1.34% | 3,400 | 26億5824万 | -0.96% | 30.69 | 0.84 |
| 04/25 | 1,121 | 1,121 | 1,121 | 1,121 | 0% | 100 | 26億2314万 | -2.35% | 30.28 | 0.83 |
| 04/24 | 1,089 | 1,124 | 1,089 | 1,121 | +3.03% | 1,500 | 26億2314万 | -2.61% | 30.28 | 0.83 |
| 04/23 | 1,073 | 1,088 | 1,070 | 1,088 | -0.73% | 1,100 | 25億4592万 | -5.8% | 29.39 | 0.81 |
| 04/22 | 1,096 | 1,096 | 1,096 | 1,096 | 0% | 200 | 25億6464万 | -5.92% | 29.61 | 0.81 |
| 04/19 | 1,122 | 1,147 | 1,066 | 1,096 | -4.78% | 2,400 | 25億6464万 | -6.64% | 29.61 | 0.81 |
| 04/17 | 1,155 | 1,155 | 1,136 | 1,151 | -0.35% | 1,200 | 26億9334万 | -2.7% | 31.09 | 0.85 |
| 04/16 | 1,161 | 1,161 | 1,137 | 1,155 | -0.86% | 1,500 | 27億270万 | -2.86% | 31.2 | 0.86 |
| 04/15 | 1,140 | 1,165 | 1,138 | 1,165 | +1.84% | 600 | 27億2610万 | -2.51% | 31.47 | 0.86 |
| 04/12 | 1,144 | 1,155 | 1,136 | 1,144 | -0.52% | 800 | 26億7696万 | -4.75% | 30.9 | 0.85 |
| 04/11 | 1,156 | 1,156 | 1,135 | 1,150 | +1.32% | 500 | 26億9100万 | -4.72% | 31.07 | 0.85 |
| 04/10 | 1,161 | 1,161 | 1,134 | 1,135 | +0.35% | 1,500 | 26億5590万 | -6.51% | 30.66 | 0.84 |
| 04/09 | 1,140 | 1,152 | 1,131 | 1,131 | -0.35% | 1,500 | 26億4654万 | -7.3% | 30.55 | 0.84 |
| 04/08 | 1,143 | 1,147 | 1,127 | 1,135 | -0.61% | 1,300 | 26億5590万 | -7.57% | 30.66 | 0.84 |
| 04/05 | 1,145 | 1,159 | 1,142 | 1,142 | -2.56% | 2,800 | 26億7228万 | -7.68% | 30.85 | 0.85 |
| 04/04 | 1,152 | 1,172 | 1,152 | 1,172 | +1.82% | 2,100 | 27億4248万 | -5.71% | 31.66 | 0.87 |
| 04/03 | 1,168 | 1,168 | 1,151 | 1,151 | -1.46% | 700 | 26億9334万 | -7.92% | 31.09 | 0.85 |
| 04/02 | 1,180 | 1,180 | 1,168 | 1,168 | -1.02% | 1,100 | 27億3312万 | -6.93% | 31.55 | 0.87 |
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 | |
| 2008年 3月期 | 920 460 6/26 | 548 274 3/24 | 14,000 28,000 10/15 | - | - | +12.42% 6/26 | -16.62% 4/24 |
| 2009年 3月期 | 564 282 4/3 | 310 155 3/26 | 17,500 35,000 9/5 | - | - | +11.16% 4/24 | -20.34% 11/10 |
| 2010年 3月期 | 380 190 5/8 190 5/1 他2件 | 288 144 12/25 | 23,500 47,000 3/16 | - | - | +10.67% 6/30 | -13.16% 12/22 |
| 2011年 3月期 | 400 200 8/6 | 272 136 3/16 | 30,000 60,000 2/21 | 9億3600万 | 6億3648万 | +22.92% 5/9 | -19.75% 3/16 |
| 2012年 3月期 | 534 267 3/14 | 310 155 9/29 | 16,000 32,000 9/12 | 12億4956万 | 7億2540万 | +30.86% 2/6 | -9.15% 7/27 |
| 2013年 3月期 | 618 309 5/1 | 482 241 10/5 241 10/1 他4件 | 8,000 16,000 9/25 | 14億4612万 | 11億2788万 | +27.06% 4/26 | -6.86% 4/2 |
| 2014年 3月期 | 684 342 4/26 | 500 250 4/3 250 4/2 | 26,500 53,000 3/26 | 16億56万 | 11億7000万 | +10.29% 5/1 | -6.74% 4/15 |
| 2015年 3月期 | 660 330 7/2 330 6/30 | 520 260 4/16 | 22,500 45,000 9/1 | 15億4440万 | 12億1680万 | +11.02% 1/27 | -7.09% 8/29 |
| 2016年 3月期 | 640 320 7/31 | 550 275 2/25 | 49,500 99,000 6/1 | 14億9760万 | 12億8700万 | +7.82% 7/31 | -5.86% 9/8 |
| 2017年 3月期 | 702 351 1/20 | 544 272 6/17 272 4/18 | 4,500 9,000 11/22 | 16億4268万 | 12億7296万 | +24.69% 7/24 | -0.26% 11/22 |
| 2018年 3月期 | 1,456 728 1/23 | 668 334 4/27 334 4/21 他4件 | 60,500 121,000 1/23 | 34億704万 | 15億6312万 | +34.48% 1/24 | -5.48% 5/16 |
| 2019年 3月期 | 1,238 619 5/2 619 5/1 | 910 12/25 | 19,000 10/22 | 28億9692万 | 21億2940万 | +7.42% 3/5 | -9.34% 10/29 |
| 2020年 3月期 | 1,150 4/26 | 828 3/17 2/28 | 4,600 1/6 | 26億9100万 | 19億3752万 | +11.63% 12/30 | -6.67% 3/9 |
| 2021年 3月期 | 977 5/7 | 716 3/18 | 14,800 3/8 | 22億8618万 | 16億7544万 | +5.37% 1/13 | -9.92% 12/21 |
| 2022年 3月期 | 790 7/12 | 537 1/25 1/24 | 64,600 12/24 | 18億4860万 | 12億5658万 | +8.91% 10/22 | -16.79% 12/24 |
| 2023年 3月期 | 915 3/9 | 540 7/27 | 117,700 10/27 | 21億4110万 | 12億6360万 | +19.56% 1/27 | -19.54% 3/29 |
| 2024年 3月期 | 1,725 1/30 | 641 4/3 | 636,000 11/2 | 40億3650万 | 14億9994万 | +37.87% 10/30 | -8.04% 5/9 |
| 最新 | 1,018 2024/9/19 | 400 | 23億8212万 | -1.64% 1,035 | |||
年間値上がり率
- 1992/12/28 vs 1991/12/30
- -63%（0.37倍）
- 1993/12/30 vs 1992/12/28
- 64%（1.64倍）
- 1994/12/30 vs 1993/12/30
- 307%（4.07倍）
- 1995/12/29 vs 1994/12/30
- -59%（0.41倍）
- 1996/12/30 vs 1995/12/29
- -40%（0.6倍）
- 1997/12/30 vs 1996/12/30
- -77%（0.23倍）
- 1998/12/28 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/28 vs 1998/12/28
- 47%（1.47倍）
- 2000/12/29 vs 1999/12/28
- -37%（0.63倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/30
- 90%（1.9倍）
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/09/19 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
138円（2003/05/06） - 638%（7.38倍）
1,018円（9/19）