株価チャート
株価
9/18
- 前日 (9/17)
- 889
- 始値
- 895
- 高値
- 896
- 安値
- 882
- 終値 +0.56%
- 894
- 出来高 -39.3%
- 13,900
乖離率
- 株価（5日）
移動平均値 - +0.45%
890 - 株価（25日）
移動平均値 - -3.77%
929 - 出来高（5日）
移動平均値 - -49.82%
27,700
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 | 895 | 896 | 882 | 894 | +0.56% | 13,900 | 302億1339万 | -3.77% | 7.37 | 0.48 |
| 09/17 | 892 | 892 | 879 | 889 | +0.34% | 22,900 | 300億4441万 | -4.31% | 7.33 | 0.48 |
| 09/13 | 893 | 897 | 883 | 886 | -1.34% | 24,800 | 299億4303万 | -4.63% | 7.3 | 0.47 |
| 09/12 | 892 | 901 | 889 | 898 | +1.7% | 28,500 | 303億4857万 | -3.13% | 7.4 | 0.48 |
| 09/11 | 911 | 911 | 876 | 883 | -2.65% | 48,400 | 298億4164万 | -4.64% | 7.28 | 0.47 |
| 09/10 | 930 | 936 | 907 | 907 | -2.37% | 35,000 | 306億5274万 | -1.84% | 7.48 | 0.49 |
| 09/09 | 917 | 937 | 911 | 929 | +0.32% | 45,100 | 313億9624万 | +1.2% | 7.66 | 0.5 |
| 09/06 | 934 | 940 | 924 | 926 | -1.7% | 34,300 | 312億9486万 | +0.87% | 7.63 | 0.5 |
| 09/05 | 932 | 954 | 930 | 942 | +1.07% | 33,900 | 318億3559万 | +2.5% | 7.76 | 0.5 |
| 09/04 | 946 | 947 | 929 | 932 | -2.82% | 45,600 | 314億9763万 | +1.19% | 7.68 | 0.5 |
| 09/03 | 961 | 968 | 958 | 959 | -0.62% | 33,600 | 324億1012万 | +4.01% | 7.9 | 0.51 |
| 09/02 | 963 | 971 | 956 | 965 | +0.52% | 25,900 | 326億1289万 | +4.55% | 7.95 | 0.52 |
| 08/30 | 945 | 964 | 943 | 960 | +1.91% | 42,800 | 324億4391万 | +4.01% | 7.91 | 0.51 |
| 08/29 | 942 | 945 | 939 | 942 | 0% | 19,700 | 318億3559万 | +2.06% | 7.76 | 0.5 |
| 08/28 | 941 | 945 | 940 | 942 | +0.11% | 15,200 | 318億3559万 | +1.84% | 7.76 | 0.5 |
| 08/27 | 949 | 949 | 941 | 941 | -0.32% | 16,500 | 318億179万 | +1.51% | 7.76 | 0.5 |
| 08/26 | 954 | 957 | 936 | 944 | +0.11% | 24,800 | 319億318万 | +1.61% | 7.78 | 0.51 |
| 08/23 | 950 | 951 | 940 | 943 | -0.53% | 17,500 | 318億6938万 | +1.29% | 7.77 | 0.5 |
| 08/22 | 944 | 948 | 937 | 948 | +1.17% | 19,900 | 320億3836万 | +1.5% | 7.81 | 0.51 |
| 08/21 | 935 | 937 | 926 | 937 | +0.21% | 6,300 | 316億6661万 | +0.11% | 7.72 | 0.5 |
| 08/20 | 936 | 937 | 927 | 935 | +0.54% | 10,200 | 315億9902万 | -0.43% | 7.71 | 0.5 |
| 08/19 | 949 | 949 | 929 | 930 | -2.41% | 28,900 | 314億3004万 | -1.27% | 7.67 | 0.5 |
| 08/16 | 946 | 958 | 938 | 953 | +2.25% | 43,600 | 322億734万 | +0.74% | 7.86 | 0.51 |
| 08/15 | 908 | 935 | 908 | 932 | +2.76% | 29,500 | 314億9763万 | -1.58% | 7.68 | 0.5 |
| 08/14 | 904 | 915 | 896 | 907 | +0.44% | 25,000 | 306億5274万 | -4.53% | 7.48 | 0.49 |
| 08/13 | 897 | 910 | 894 | 903 | +2.27% | 54,100 | 305億1755万 | -5.45% | 7.44 | 0.48 |
| 08/09 | 867 | 903 | 855 | 883 | +5.5% | 82,000 | 298億4164万 | -7.92% | 7.28 | 0.47 |
| 08/08 | 850 | 860 | 820 | 837 | -2.67% | 35,000 | 282億8703万 | -13.26% | 6.9 | 0.45 |
| 08/07 | 816 | 880 | 812 | 860 | +3.49% | 60,400 | 290億6434万 | -11.52% | 7.09 | 0.46 |
| 08/06 | 836 | 867 | 819 | 831 | +7.64% | 83,400 | 280億8426万 | -15.12% | 6.85 | 0.44 |
| 08/05 | 872 | 877 | 772 | 772 | -16.27% | 195,500 | 260億9031万 | -21.7% | 6.36 | 0.41 |
| 08/02 | 949 | 950 | 916 | 922 | -4.36% | 113,300 | 311億5967万 | -7.43% | 7.6 | 0.49 |
| 08/01 | 980 | 980 | 962 | 964 | -1.73% | 33,900 | 325億7909万 | -3.6% | 7.95 | 0.52 |
| 07/31 | 965 | 985 | 959 | 981 | +1.45% | 35,700 | 331億5362万 | -2.1% | 8.09 | 0.52 |
| 07/30 | 967 | 970 | 963 | 967 | 0% | 35,400 | 326億8048万 | -3.59% | 7.97 | 0.52 |
| 07/29 | 971 | 978 | 966 | 967 | +0.1% | 26,000 | 326億8048万 | -3.69% | 7.97 | 0.52 |
| 07/26 | 977 | 977 | 966 | 966 | -0.72% | 59,200 | 326億4669万 | -3.78% | 7.96 | 0.52 |
| 07/25 | 974 | 980 | 967 | 973 | -0.71% | 69,800 | 328億8326万 | -3.18% | 8.02 | 0.52 |
| 07/24 | 991 | 992 | 979 | 980 | -0.91% | 32,100 | 331億1983万 | -2.58% | 8.08 | 0.52 |
| 07/23 | 996 | 999 | 988 | 989 | -0.1% | 21,200 | 334億2399万 | -1.69% | 8.15 | 0.53 |
| 07/22 | 1,000 | 1,003 | 986 | 990 | -1.3% | 32,400 | 334億5778万 | -1.49% | 8.16 | 0.53 |
| 07/19 | 1,009 | 1,013 | 1,002 | 1,003 | -0.89% | 13,700 | 338億9713万 | -0.2% | 8.27 | 0.54 |
| 07/18 | 1,014 | 1,019 | 1,009 | 1,012 | -0.39% | 14,600 | 342億129万 | +0.8% | 8.34 | 0.54 |
| 07/17 | 1,013 | 1,023 | 1,013 | 1,016 | +0.3% | 17,100 | 343億3647万 | +1.3% | 8.37 | 0.54 |
| 07/16 | 1,018 | 1,019 | 1,013 | 1,013 | +0.4% | 13,200 | 342億3509万 | +1.1% | 8.35 | 0.54 |
| 07/12 | 1,011 | 1,018 | 1,005 | 1,009 | -0.1% | 30,600 | 340億9990万 | +0.8% | 8.32 | 0.54 |
| 07/11 | 1,009 | 1,015 | 1,008 | 1,010 | +1.1% | 24,700 | 341億3370万 | +1% | 8.33 | 0.54 |
| 07/10 | 1,006 | 1,009 | 995 | 999 | -0.7% | 32,200 | 337億6195万 | 0% | 8.23 | 0.53 |
| 07/09 | 1,010 | 1,014 | 1,000 | 1,006 | -0.4% | 27,000 | 339億9852万 | +0.7% | 8.29 | 0.54 |
| 07/08 | 1,026 | 1,026 | 1,002 | 1,010 | -0.49% | 38,000 | 341億3370万 | +1.2% | 8.33 | 0.54 |
| 07/05 | 1,037 | 1,037 | 1,012 | 1,015 | -1.65% | 38,800 | 343億268万 | +1.81% | 8.37 | 0.54 |
| 07/04 | 1,035 | 1,035 | 1,025 | 1,032 | +0.68% | 30,600 | 348億7720万 | +3.61% | 8.51 | 0.55 |
| 07/03 | 1,022 | 1,026 | 1,014 | 1,025 | +0.59% | 34,700 | 346億4063万 | +3.12% | 8.45 | 0.55 |
| 07/02 | 1,020 | 1,023 | 1,014 | 1,019 | -0.1% | 27,300 | 344億3786万 | +2.62% | 8.4 | 0.55 |
| 07/01 | 1,019 | 1,024 | 1,017 | 1,020 | +0.2% | 30,800 | 344億7166万 | +2.82% | 8.41 | 0.55 |
| 06/28 | 1,011 | 1,021 | 1,011 | 1,018 | +0.3% | 33,100 | 344億406万 | +2.72% | 8.39 | 0.54 |
| 06/27 | 1,010 | 1,018 | 1,010 | 1,015 | +0.2% | 30,400 | 343億268万 | +2.42% | 8.37 | 0.54 |
| 06/26 | 1,010 | 1,017 | 1,007 | 1,013 | +0.7% | 39,300 | 342億3509万 | +2.32% | 8.35 | 0.54 |
| 06/25 | 996 | 1,006 | 992 | 1,006 | +2.13% | 40,500 | 339億9852万 | +1.72% | 8.29 | 0.54 |
| 06/24 | 994 | 994 | 983 | 985 | -0.2% | 32,400 | 332億8880万 | -0.4% | 8.12 | 0.53 |
| 06/21 | 982 | 995 | 982 | 987 | +0.1% | 21,300 | 333億5640万 | -0.3% | 8.14 | 0.53 |
| 06/20 | 989 | 995 | 980 | 986 | -0.3% | 38,400 | 333億2260万 | -0.4% | 8.13 | 0.53 |
| 06/19 | 988 | 992 | 978 | 989 | +1.33% | 16,100 | 334億2399万 | -0.2% | 8.15 | 0.53 |
| 06/18 | 982 | 988 | 976 | 976 | -0.1% | 20,400 | 329億8464万 | -1.51% | 8.04 | 0.52 |
| 06/17 | 982 | 982 | 968 | 977 | -1.01% | 32,700 | 330億1844万 | -1.51% | 8.05 | 0.52 |
| 06/14 | 966 | 987 | 966 | 987 | +1.65% | 30,700 | 333億5640万 | -0.7% | 8.14 | 0.53 |
| 06/13 | 989 | 989 | 971 | 971 | -2.02% | 32,400 | 328億1566万 | -2.41% | 8 | 0.52 |
| 06/12 | 994 | 995 | 988 | 991 | 0% | 11,900 | 334億9158万 | -0.6% | 8.17 | 0.53 |
| 06/11 | 1,001 | 1,003 | 991 | 991 | -0.7% | 27,000 | 334億9158万 | -0.7% | 8.17 | 0.53 |
| 06/10 | 993 | 1,000 | 985 | 998 | +1.53% | 29,600 | 337億2815万 | -0.1% | 8.23 | 0.53 |
| 06/07 | 983 | 987 | 981 | 983 | +0.31% | 13,100 | 332億2121万 | -1.6% | 8.1 | 0.53 |
| 06/06 | 986 | 987 | 976 | 980 | -0.31% | 19,600 | 331億1983万 | -2.1% | 8.08 | 0.52 |
| 06/05 | 994 | 996 | 982 | 983 | -1.01% | 25,000 | 332億2121万 | -1.99% | 8.1 | 0.53 |
| 06/04 | 996 | 997 | 990 | 993 | -0.4% | 18,100 | 335億5917万 | -1.1% | 8.18 | 0.53 |
| 06/03 | 993 | 999 | 990 | 997 | +0.71% | 24,700 | 336億9435万 | -1.19% | 8.22 | 0.53 |
| 05/31 | 988 | 993 | 985 | 990 | +0.81% | 35,100 | 334億5778万 | -2.37% | 8.16 | 0.53 |
| 05/30 | 971 | 982 | 964 | 982 | 0% | 38,000 | 331億8742万 | -3.54% | 8.09 | 0.53 |
| 05/29 | 999 | 1,000 | 982 | 982 | -1.7% | 30,900 | 331億8742万 | -4.01% | 8.09 | 0.53 |
| 05/28 | 1,000 | 1,004 | 996 | 999 | -0.1% | 30,300 | 337億6195万 | -2.63% | 8.23 | 0.53 |
| 05/27 | 1,013 | 1,015 | 997 | 1,000 | -0.89% | 21,900 | 337億9574万 | -2.91% | 8.24 | 0.53 |
| 05/24 | 996 | 1,009 | 993 | 1,009 | +1% | 25,500 | 340億9990万 | -2.42% | 8.32 | 0.54 |
| 05/23 | 999 | 999 | 989 | 999 | +0.4% | 33,800 | 337億6195万 | -3.76% | 8.23 | 0.53 |
| 05/22 | 1,002 | 1,005 | 995 | 995 | -0.1% | 21,900 | 336億2676万 | -4.6% | 8.2 | 0.53 |
| 05/21 | 1,002 | 1,006 | 996 | 996 | -0.7% | 18,600 | 336億6056万 | -5.05% | 8.21 | 0.53 |
| 05/20 | 996 | 1,007 | 996 | 1,003 | +0.7% | 24,600 | 338億9713万 | -4.84% | 8.27 | 0.54 |
| 05/17 | 997 | 1,002 | 993 | 996 | -0.4% | 22,100 | 336億6056万 | -6.04% | 8.21 | 0.53 |
| 05/16 | 1,003 | 1,003 | 992 | 1,000 | +0.1% | 35,400 | 337億9574万 | -6.19% | 8.24 | 0.53 |
| 05/15 | 1,012 | 1,012 | 999 | 999 | -0.7% | 27,200 | 337億6195万 | -6.72% | 8.23 | 0.53 |
| 05/14 | 1,014 | 1,018 | 1,005 | 1,006 | -0.79% | 28,400 | 339億9852万 | -6.51% | 8.29 | 0.54 |
| 05/13 | 1,023 | 1,023 | 1,011 | 1,014 | -0.29% | 38,400 | 342億6888万 | -6.2% | 8.36 | 0.54 |
| 05/10 | 1,020 | 1,026 | 1,017 | 1,017 | 0% | 19,200 | 343億7027万 | -6.35% | 8.38 | 0.54 |
| 05/09 | 1,016 | 1,022 | 1,015 | 1,017 | +0.1% | 16,200 | 343億7027万 | -6.7% | 8.38 | 0.54 |
| 05/08 | 1,015 | 1,027 | 1,013 | 1,016 | -0.2% | 64,300 | 343億3647万 | -7.3% | 8.37 | 0.54 |
| 05/07 | 1,012 | 1,025 | 1,007 | 1,018 | +0.89% | 78,300 | 344億406万 | -7.54% | 8.39 | 0.54 |
| 05/02 | 1,010 | 1,015 | 1,001 | 1,009 | -0.39% | 47,800 | 340億9990万 | -8.77% | 8.32 | 0.54 |
| 05/01 | 1,020 | 1,029 | 990 | 1,013 | -2.03% | 157,600 | 342億3509万 | -8.98% | 8.35 | 0.54 |
| 04/30 | 1,020 | 1,040 | 1,019 | 1,034 | +2.07% | 74,100 | 349億4480万 | -7.6% | 8.52 | 0.55 |
| 04/26 | 1,013 | 1,034 | 1,000 | 1,013 | -9.71% | 199,600 | 342億3509万 | -9.96% | 8.35 | 0.54 |
| 04/25 | 1,114 | 1,127 | 1,103 | 1,122 | +0.9% | 76,600 | 379億1882万 | -0.88% | 9.25 | 0.6 |
| 04/24 | 1,110 | 1,118 | 1,097 | 1,112 | +0.63% | 29,400 | 375億8086万 | -1.94% | 9.17 | 0.59 |
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 | 894 4/14 4/13 | 632 7/27 | 92,300 10/25 | - | - | +9.72% 10/26 | -15.32% 6/8 |
| 2008年 3月期 | 725 7/6 | 435 3/17 | 61,300 4/17 | - | - | +8.95% 12/7 | -17.34% 1/16 |
| 2009年 3月期 | 516 3/25 | 298 10/8 | 70,100 3/25 | - | - | +21.75% 11/5 | -27.3% 10/8 |
| 2010年 3月期 | 499 4/2 | 335 11/30 | 76,700 3/26 | - | - | +7.77% 12/11 | -13.93% 11/17 |
| 2011年 3月期 | 450 3/24 | 274 11/2 | 186,200 3/23 | 163億9625万 | 99億8349万 | +22.6% 3/24 | -10.65% 5/31 |
| 2012年 3月期 | 416 3/22 | 278 8/9 | 107,900 4/5 | 151億5742万 | 101億2924万 | +14.45% 1/18 | -13.89% 8/9 |
| 2013年 3月期 | 779 3/29 | 334 5/18 | 150,700 3/28 | 283億8374万 | 121億6966万 | +16.17% 4/23 | -11.61% 5/16 |
| 2014年 3月期 | 955 3/12 | 522 6/27 | 634,000 4/26 | 347億9649万 | 190億1965万 | +20.11% 9/10 | -18.24% 6/7 |
| 2015年 3月期 | 1,940 9/3 | 793 4/25 | 319,900 10/27 | 706億8608万 | 288億9384万 | +22.18% 8/15 | -17.94% 2/6 |
| 2016年 3月期 | 1,556 5/8 | 837 2/12 1/21 | 623,400 4/28 | 566億9461万 | 304億9703万 | +15.91% 5/10 | -16.66% 8/24 |
| 2017年 3月期 | 1,184 5/11 5/10 | 808 8/19 | 329,500 4/28 | 431億4037万 | 294億4038万 | +12.22% 5/11 | -12.97% 8/3 |
| 2018年 3月期 | 1,443 11/9 | 1,019 4/17 | 243,400 4/28 | 525億7732万 | 371億2841万 | +13.16% 11/9 | -12.21% 2/6 |
| 2019年 3月期 | 1,240 10/4 | 952 12/25 | 135,400 4/27 | 451億8079万 | 346億8719万 | +7.25% 8/1 | -12.42% 12/25 |
| 2020年 3月期 | 1,170 12/13 | 665 3/17 3/13 | 193,600 12/12 | 426億3026万 | 242億3002万 | +17.3% 12/12 | -25.45% 3/13 |
| 2021年 3月期 | 1,040 3/16 | 712 4/2 | 110,300 7/30 | 378億9357万 | 259億4252万 | +13% 5/27 | -8.61% 6/15 |
| 2022年 3月期 | 994 4/20 | 766 12/1 | 306,000 5/27 | 362億1750万 | 279億1007万 | +4.84% 9/8 | -7.08% 11/30 |
| 2023年 3月期 | 934 3/10 3/9 | 765 4/27 | 178,000 10/28 | 315億6522万 | 278億7363万 | +7.26% 1/23 | -3.33% 6/20 |
| 2024年 3月期 | 1,225 2/2 | 823 6/2 6/1 | 257,500 7/28 | 413億9978万 | 278億1389万 | +11.11% 2/2 | -9.92% 4/26 |
| 最新 | 894 2024/9/18 | 13,900 | 302億1339万 | -3.77% 929 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/29 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/29
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -32%（0.68倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 88%（1.88倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 120%（2.2倍）
- 2015/12/30 vs 2014/12/30
- -42%（0.58倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/09/18 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
240円（2001/01/12） - 273%（3.73倍）
894円（9/18）