株価チャート
株価
9/18
- 前日 (9/17)
- 1,060
- 始値
- 1,060
- 高値
- 1,060
- 安値
- 1,051
- 終値 -0.85%
- 1,051
- 出来高 +35.59%
- 8,000
乖離率
- 株価（5日）
移動平均値 - -0.38%
1,055 - 株価（25日）
移動平均値 - -1.96%
1,072 - 出来高（5日）
移動平均値 - +46.52%
5,460
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 | 1,060 | 1,060 | 1,051 | 1,051 | -0.85% | 8,000 | 335億6042万 | -1.96% | 11.72 | 3.14 |
| 09/17 | 1,060 | 1,061 | 1,055 | 1,060 | +0.47% | 5,900 | 338億4781万 | -1.3% | 11.82 | 3.17 |
| 09/13 | 1,055 | 1,059 | 1,053 | 1,055 | 0% | 5,500 | 336億8815万 | -1.86% | 11.77 | 3.15 |
| 09/12 | 1,057 | 1,058 | 1,055 | 1,055 | +0.29% | 3,400 | 336億8815万 | -2.04% | 11.77 | 3.15 |
| 09/11 | 1,057 | 1,057 | 1,052 | 1,052 | -0.09% | 4,500 | 335億9235万 | -2.41% | 11.74 | 3.14 |
| 09/10 | 1,052 | 1,053 | 1,050 | 1,053 | +0.29% | 7,700 | 336億2429万 | -2.41% | 11.75 | 3.15 |
| 09/09 | 1,050 | 1,054 | 1,050 | 1,050 | -0.1% | 9,200 | 335億2849万 | -2.78% | 11.71 | 3.14 |
| 09/06 | 1,051 | 1,055 | 1,050 | 1,051 | -0.38% | 13,100 | 335億6042万 | -2.95% | 11.72 | 3.14 |
| 09/05 | 1,051 | 1,056 | 1,050 | 1,055 | +0.29% | 9,900 | 336億8815万 | -2.76% | 11.77 | 3.15 |
| 09/04 | 1,057 | 1,060 | 1,051 | 1,052 | -0.75% | 16,200 | 335億9235万 | -3.31% | 11.74 | 3.14 |
| 09/03 | 1,060 | 1,060 | 1,057 | 1,060 | 0% | 8,800 | 338億4781万 | -2.75% | 11.82 | 3.17 |
| 09/02 | 1,060 | 1,063 | 1,057 | 1,060 | 0% | 10,100 | 338億4781万 | -2.93% | 11.82 | 3.17 |
| 08/30 | 1,069 | 1,069 | 1,055 | 1,060 | -0.84% | 10,400 | 338億4781万 | -3.11% | 11.82 | 3.17 |
| 08/29 | 1,050 | 1,075 | 1,050 | 1,069 | -2.82% | 49,700 | 341億3520万 | -2.55% | 11.93 | 3.19 |
| 08/28 | 1,102 | 1,117 | 1,100 | 1,100 | 0% | 49,600 | 351億2509万 | +0.18% | 12.27 | 3.29 |
| 08/27 | 1,099 | 1,101 | 1,096 | 1,100 | +0.36% | 27,400 | 351億2509万 | +0.09% | 12.27 | 3.29 |
| 08/26 | 1,094 | 1,099 | 1,093 | 1,096 | +0.27% | 18,300 | 349億9736万 | -0.27% | 12.23 | 3.27 |
| 08/23 | 1,090 | 1,100 | 1,090 | 1,093 | +0.18% | 14,700 | 349億156万 | -0.55% | 12.19 | 3.27 |
| 08/22 | 1,091 | 1,093 | 1,090 | 1,091 | +0.09% | 8,200 | 348億3770万 | -0.73% | 12.17 | 3.26 |
| 08/21 | 1,092 | 1,093 | 1,086 | 1,090 | +0.09% | 8,800 | 348億577万 | -0.82% | 12.16 | 3.26 |
| 08/20 | 1,091 | 1,092 | 1,085 | 1,089 | +0.09% | 12,700 | 347億7383万 | -0.91% | 12.15 | 3.25 |
| 08/19 | 1,081 | 1,093 | 1,081 | 1,088 | -0.46% | 17,500 | 347億4190万 | -1% | 12.14 | 3.25 |
| 08/16 | 1,086 | 1,093 | 1,086 | 1,093 | +0.28% | 13,400 | 349億156万 | -0.55% | 12.19 | 3.27 |
| 08/15 | 1,085 | 1,092 | 1,082 | 1,090 | -0.18% | 19,900 | 348億577万 | -0.82% | 12.16 | 3.26 |
| 08/14 | 1,088 | 1,092 | 1,083 | 1,092 | +0.09% | 21,400 | 348億6963万 | -0.64% | 12.18 | 3.26 |
| 08/13 | 1,097 | 1,098 | 1,091 | 1,091 | +0.09% | 12,000 | 348億3770万 | -0.73% | 12.17 | 3.26 |
| 08/09 | 1,095 | 1,098 | 1,086 | 1,090 | -0.46% | 8,600 | 348億577万 | -0.82% | 12.16 | 3.26 |
| 08/08 | 1,087 | 1,095 | 1,084 | 1,095 | +0.09% | 9,100 | 349億6543万 | -0.36% | 12.22 | 3.27 |
| 08/07 | 1,075 | 1,096 | 1,075 | 1,094 | +1.77% | 7,700 | 349億3349万 | -0.36% | 12.2 | 3.27 |
| 08/06 | 1,072 | 1,101 | 1,059 | 1,075 | -1.19% | 30,500 | 343億2679万 | -2.09% | 11.99 | 3.21 |
| 08/05 | 1,061 | 1,089 | 1,021 | 1,088 | -1.54% | 44,200 | 347億4190万 | -1% | 12.14 | 3.25 |
| 08/02 | 1,110 | 1,111 | 1,080 | 1,105 | -0.72% | 40,500 | 352億8474万 | +0.55% | 12.33 | 3.3 |
| 08/01 | 1,115 | 1,118 | 1,111 | 1,113 | -0.09% | 14,400 | 355億4020万 | +1.37% | 12.42 | 3.33 |
| 07/31 | 1,114 | 1,116 | 1,113 | 1,114 | 0% | 3,100 | 355億7213万 | +1.55% | 12.43 | 3.33 |
| 07/30 | 1,112 | 1,117 | 1,112 | 1,114 | +0.18% | 2,000 | 355億7213万 | +1.74% | 12.43 | 3.33 |
| 07/29 | 1,116 | 1,119 | 1,105 | 1,112 | -0.36% | 14,900 | 355億827万 | +1.65% | 12.41 | 3.32 |
| 07/26 | 1,115 | 1,116 | 1,108 | 1,116 | +0.09% | 8,300 | 356億3600万 | +2.2% | 12.45 | 3.33 |
| 07/25 | 1,103 | 1,116 | 1,100 | 1,115 | -0.27% | 14,500 | 356億406万 | +2.29% | 12.44 | 3.33 |
| 07/24 | 1,110 | 1,120 | 1,110 | 1,118 | +0.72% | 12,700 | 356億9986万 | +2.76% | 12.47 | 3.34 |
| 07/23 | 1,098 | 1,110 | 1,098 | 1,110 | +1.19% | 13,100 | 354億4440万 | +2.12% | 12.38 | 3.32 |
| 07/22 | 1,093 | 1,097 | 1,092 | 1,097 | +0.37% | 12,200 | 350億2929万 | +1.11% | 12.24 | 3.28 |
| 07/19 | 1,095 | 1,095 | 1,091 | 1,093 | +0.18% | 9,700 | 349億156万 | +0.83% | 12.19 | 3.27 |
| 07/18 | 1,093 | 1,094 | 1,091 | 1,091 | +0.09% | 15,900 | 348億3770万 | +0.74% | 12.17 | 3.26 |
| 07/17 | 1,094 | 1,094 | 1,090 | 1,090 | -0.18% | 10,200 | 348億577万 | +0.74% | 12.16 | 3.26 |
| 07/16 | 1,093 | 1,094 | 1,090 | 1,092 | +0.28% | 7,800 | 348億6963万 | +0.92% | 12.18 | 3.26 |
| 07/12 | 1,092 | 1,093 | 1,088 | 1,089 | -0.09% | 10,600 | 347億7383万 | +0.74% | 12.15 | 3.25 |
| 07/11 | 1,092 | 1,093 | 1,090 | 1,090 | -0.09% | 8,400 | 348億577万 | +0.93% | 12.16 | 3.26 |
| 07/10 | 1,088 | 1,092 | 1,088 | 1,091 | +0.09% | 8,200 | 348億3770万 | +1.11% | 12.17 | 3.26 |
| 07/09 | 1,092 | 1,092 | 1,088 | 1,090 | -0.18% | 9,800 | 348億577万 | +1.02% | 12.16 | 3.26 |
| 07/08 | 1,092 | 1,093 | 1,089 | 1,092 | 0% | 4,500 | 348億6963万 | +1.3% | 12.18 | 3.26 |
| 07/05 | 1,087 | 1,092 | 1,087 | 1,092 | +0.37% | 8,700 | 348億6963万 | +1.39% | 12.18 | 3.26 |
| 07/04 | 1,092 | 1,092 | 1,087 | 1,088 | -0.37% | 9,100 | 347億4190万 | +1.12% | 12.14 | 3.25 |
| 07/03 | 1,092 | 1,093 | 1,085 | 1,092 | +0.09% | 11,800 | 348億6963万 | +1.58% | 12.18 | 3.26 |
| 07/02 | 1,088 | 1,092 | 1,085 | 1,091 | +0.37% | 18,600 | 348億3770万 | +1.58% | 12.17 | 3.26 |
| 07/01 | 1,088 | 1,089 | 1,086 | 1,087 | 0% | 7,900 | 347億997万 | +1.3% | 12.13 | 3.25 |
| 06/28 | 1,083 | 1,088 | 1,083 | 1,087 | +0.18% | 10,600 | 347億997万 | +1.3% | 10.12 | 3.25 |
| 06/27 | 1,078 | 1,086 | 1,076 | 1,085 | +0.56% | 14,900 | 346億4611万 | +1.21% | 10.1 | 3.24 |
| 06/26 | 1,078 | 1,080 | 1,075 | 1,079 | +0.09% | 6,500 | 344億5452万 | +0.65% | 10.05 | 3.22 |
| 06/25 | 1,077 | 1,079 | 1,074 | 1,078 | +0.09% | 8,800 | 344億2258万 | +0.65% | 10.04 | 3.22 |
| 06/24 | 1,076 | 1,077 | 1,073 | 1,077 | +0.28% | 8,900 | 343億9065万 | +0.56% | 10.03 | 3.22 |
| 06/21 | 1,073 | 1,075 | 1,070 | 1,074 | +0.37% | 7,900 | 342億9486万 | +0.28% | 10 | 3.21 |
| 06/20 | 1,074 | 1,074 | 1,067 | 1,070 | +0.19% | 5,800 | 341億6713万 | -0.09% | 9.96 | 3.2 |
| 06/19 | 1,075 | 1,075 | 1,066 | 1,068 | -0.47% | 22,300 | 341億326万 | -0.19% | 9.94 | 3.19 |
| 06/18 | 1,075 | 1,075 | 1,071 | 1,073 | +0.09% | 7,300 | 342億6292万 | +0.28% | 9.99 | 3.21 |
| 06/17 | 1,075 | 1,075 | 1,071 | 1,072 | -0.09% | 10,100 | 342億3099万 | +0.19% | 9.98 | 3.2 |
| 06/14 | 1,072 | 1,074 | 1,070 | 1,073 | +0.19% | 5,500 | 342億6292万 | +0.28% | 9.99 | 3.21 |
| 06/13 | 1,073 | 1,074 | 1,071 | 1,071 | 0% | 4,900 | 341億9906万 | +0.19% | 9.97 | 3.2 |
| 06/12 | 1,073 | 1,074 | 1,071 | 1,071 | -0.19% | 5,200 | 341億9906万 | +0.19% | 9.97 | 3.2 |
| 06/11 | 1,073 | 1,074 | 1,070 | 1,073 | +0.19% | 7,300 | 342億6292万 | +0.37% | 9.99 | 3.21 |
| 06/10 | 1,072 | 1,072 | 1,068 | 1,071 | +0.28% | 10,900 | 341億9906万 | +0.28% | 9.97 | 3.2 |
| 06/07 | 1,070 | 1,072 | 1,068 | 1,068 | -0.09% | 4,000 | 341億326万 | 0% | 9.94 | 3.19 |
| 06/06 | 1,072 | 1,074 | 1,067 | 1,069 | -0.28% | 14,500 | 341億3520万 | +0.09% | 9.95 | 3.19 |
| 06/05 | 1,070 | 1,072 | 1,068 | 1,072 | +0.19% | 6,200 | 342億3099万 | +0.47% | 9.98 | 3.2 |
| 06/04 | 1,070 | 1,073 | 1,069 | 1,070 | 0% | 6,600 | 341億6713万 | +0.28% | 9.96 | 3.2 |
| 06/03 | 1,074 | 1,074 | 1,068 | 1,070 | -0.19% | 7,000 | 341億6713万 | +0.38% | 9.96 | 3.2 |
| 05/31 | 1,073 | 1,073 | 1,068 | 1,072 | +0.19% | 4,900 | 342億3099万 | +0.56% | 9.98 | 3.2 |
| 05/30 | 1,071 | 1,072 | 1,065 | 1,070 | +0.19% | 10,100 | 341億6713万 | +0.47% | 9.96 | 3.2 |
| 05/29 | 1,068 | 1,073 | 1,067 | 1,068 | -0.09% | 5,400 | 341億326万 | +0.28% | 9.94 | 3.19 |
| 05/28 | 1,070 | 1,074 | 1,068 | 1,069 | 0% | 7,500 | 341億3520万 | +0.47% | 9.95 | 3.19 |
| 05/27 | 1,070 | 1,070 | 1,066 | 1,069 | 0% | 7,000 | 341億3520万 | +0.47% | 9.95 | 3.19 |
| 05/24 | 1,072 | 1,073 | 1,069 | 1,069 | -0.37% | 5,700 | 341億3520万 | +0.56% | 9.95 | 3.19 |
| 05/23 | 1,065 | 1,076 | 1,065 | 1,073 | -0.09% | 13,300 | 342億6292万 | +0.94% | 9.99 | 3.21 |
| 05/22 | 1,073 | 1,075 | 1,069 | 1,074 | +0.09% | 7,300 | 342億9486万 | +1.13% | 10 | 3.21 |
| 05/21 | 1,074 | 1,074 | 1,068 | 1,073 | +0.37% | 13,500 | 342億6292万 | +1.13% | 9.99 | 3.21 |
| 05/20 | 1,068 | 1,073 | 1,066 | 1,069 | +0.19% | 19,600 | 341億3520万 | +0.85% | 9.95 | 3.19 |
| 05/17 | 1,066 | 1,068 | 1,061 | 1,067 | +0.09% | 8,700 | 340億7133万 | +0.66% | 9.93 | 3.19 |
| 05/16 | 1,069 | 1,069 | 1,062 | 1,066 | +0.09% | 7,500 | 340億3940万 | +0.66% | 9.92 | 3.19 |
| 05/15 | 1,069 | 1,069 | 1,063 | 1,065 | -0.37% | 6,400 | 340億747万 | +0.57% | 9.92 | 3.18 |
| 05/14 | 1,067 | 1,070 | 1,063 | 1,069 | +0.56% | 19,400 | 341億3520万 | +1.04% | 9.95 | 3.19 |
| 05/13 | 1,063 | 1,063 | 1,060 | 1,063 | +0.09% | 9,100 | 339億4360万 | +0.57% | 9.9 | 3.18 |
| 05/10 | 1,062 | 1,064 | 1,061 | 1,062 | 0% | 6,000 | 339億1167万 | +0.47% | 9.89 | 3.17 |
| 05/09 | 1,066 | 1,066 | 1,060 | 1,062 | 0% | 4,800 | 339億1167万 | +0.57% | 9.89 | 3.17 |
| 05/08 | 1,063 | 1,065 | 1,061 | 1,062 | 0% | 4,700 | 339億1167万 | +0.57% | 9.89 | 3.17 |
| 05/07 | 1,066 | 1,066 | 1,061 | 1,062 | -0.28% | 8,500 | 339億1167万 | +0.57% | 9.89 | 3.17 |
| 05/02 | 1,059 | 1,065 | 1,059 | 1,065 | +0.47% | 8,200 | 340億747万 | +0.85% | 9.92 | 3.18 |
| 05/01 | 1,067 | 1,067 | 1,060 | 1,060 | -0.19% | 5,400 | 338億4781万 | +0.47% | 9.87 | 3.17 |
| 04/30 | 1,062 | 1,062 | 1,059 | 1,062 | +0.28% | 3,300 | 339億1167万 | +0.76% | 9.89 | 3.17 |
| 04/26 | 1,062 | 1,064 | 1,058 | 1,059 | 0% | 4,400 | 338億1588万 | +0.57% | 9.86 | 3.16 |
| 04/25 | 1,062 | 1,062 | 1,057 | 1,059 | -0.28% | 4,300 | 338億1588万 | +0.67% | 9.86 | 3.16 |
| 04/24 | 1,058 | 1,064 | 1,056 | 1,062 | +0.38% | 7,100 | 339億1167万 | +1.14% | 9.89 | 3.17 |
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 12月期 | 1,177 7/17 | 999 2/22 | 92,500 6/28 | - | - | +6.84% 6/28 | -9.4% 1/22 |
| 2008年 12月期 | 1,028 1/4 | 550 10/10 10/9 他2件 | 40,700 6/23 | - | - | +3.05% 12/22 | -20.61% 6/30 |
| 2009年 12月期 | 613 7/22 | 459 3/13 3/12 | 44,100 12/24 | - | - | +9.15% 3/30 | -9.2% 2/9 |
| 2010年 12月期 | 610 12/27 12/21 他3件 | 510 2/15 | 36,100 6/25 | 194億7845万 | 162億8526万 | +6.71% 3/19 | -5.95% 6/30 |
| 2011年 12月期 | 682 12/21 | 500 3/15 | 47,100 3/15 | 217億7755万 | 159億6595万 | +5.26% 5/20 | -8.46% 3/15 |
| 2012年 12月期 | 797 12/25 | 636 1/11 | 45,900 12/25 | 254億4972万 | 203億868万 | +8.97% 4/20 | -3.19% 5/24 |
| 2013年 12月期 | 1,034 5/10 | 767 1/11 1/4 | 60,400 12/25 | 330億1758万 | 244億9176万 | +8.65% 3/29 | -8.21% 6/6 |
| 2014年 12月期 | 1,009 12/19 | 910 2/5 2/4 | 47,100 6/26 | 322億1928万 | 290億5802万 | +2.79% 10/1 | -1.86% 1/5 |
| 2015年 12月期 | 1,180 12/7 | 980 1/6 1/5 | 64,500 6/26 | 471億1964万 | 312億9326万 | +7.44% 4/7 | -7.46% 1/21 |
| 2016年 12月期 | 1,200 12/27 | 1,000 2/12 | 62,200 12/28 | 383億1828万 | 319億3190万 | +4.9% 3/31 | -5.98% 2/12 |
| 2017年 12月期 | 1,325 12/26 | 1,145 2/1 1/31 他2件 | 59,300 6/28 | 423億976万 | 365億6202万 | +4.09% 12/18 | -3.71% 2/6 |
| 2018年 6月期 | 1,300 1/12 1/4 | 1,208 2/6 | 33,400 2/6 1/4 | 415億1147万 | 385億7373万 | +3.77% 4/23 | -3.3% 7/9 |
| 2019年 6月期 | 1,282 8/28 | 1,051 3/19 | 38,700 2/25 | 409億3669万 | 335億6042万 | +2.41% 7/31 | -9.48% 3/19 |
| 2020年 6月期 | 1,137 8/6 8/2 他2件 | 700 3/13 | 92,800 6/8 | 363億657万 | 223億5233万 | +8.29% 5/19 | -24.89% 3/13 |
| 2021年 6月期 | 873 8/27 | 600 12/11 12/10 | 98,900 12/10 | 278億7654万 | 191億5914万 | +16.39% 8/2 | -12.84% 12/10 |
| 2022年 6月期 | 953 8/2 7/28 | 750 2/25 | 142,400 7/28 | 304億3110万 | 239億4892万 | +4.46% 8/16 | -7.06% 9/3 |
| 2023年 6月期 | 938 6/29 | 799 9/14 | 40,900 8/30 | 299億5212万 | 255億1358万 | +9.02% 7/24 | -3.89% 9/2 |
| 2024年 6月期 | 1,091 2/13 | 936 7/3 | 59,600 2/28 | 348億3770万 | 298億8825万 | +4.55% 1/30 | -5.36% 3/4 |
| 最新 | 1,051 2024/9/18 | 8,000 | 335億6042万 | -1.96% 1,072 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 60%（1.6倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/24 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/24
- 108%（2.08倍）
- 2000/12/29 vs 1999/12/30
- 15%（1.15倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- -18%（0.82倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/09/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
440円（1998/11/05） - 139%（2.39倍）
1,051円（9/18）