株価チャート
株価
9/19
- 前日 (9/18)
- 3,156
- 始値
- 3,202
- 高値
- 3,221
- 安値
- 3,170
- 終値 +1.01%
- 3,188
- 出来高 +3.63%
- 339,400
乖離率
- 株価（5日）
移動平均値 - +0.38%
3,176 - 株価（25日）
移動平均値 - +0.92%
3,159 - 出来高（5日）
移動平均値 - -20.58%
427,360
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 | 3,202 | 3,221 | 3,170 | 3,188 | +1.01% | 339,400 | 4240億400万 | +0.92% | 14.07 | 1.06 |
| 09/18 | 3,158 | 3,190 | 3,128 | 3,156 | +0.99% | 327,500 | 4197億4800万 | +0.1% | 13.93 | 1.05 |
| 09/17 | 3,193 | 3,201 | 3,102 | 3,125 | -1.88% | 474,000 | 4156億2500万 | -0.76% | 13.8 | 1.04 |
| 09/13 | 3,236 | 3,236 | 3,181 | 3,185 | -1.3% | 564,600 | 4236億500万 | +1.34% | 14.06 | 1.06 |
| 09/12 | 3,251 | 3,262 | 3,206 | 3,227 | +1.45% | 431,300 | 4291億9100万 | +3% | 14.25 | 1.07 |
| 09/11 | 3,204 | 3,211 | 3,147 | 3,181 | -0.97% | 417,300 | 4230億7300万 | +1.96% | 14.04 | 1.06 |
| 09/10 | 3,190 | 3,247 | 3,177 | 3,212 | +0.69% | 442,500 | 4271億9600万 | +3.31% | 14.18 | 1.07 |
| 09/09 | 3,167 | 3,197 | 3,136 | 3,190 | -0.34% | 231,700 | 4242億7000万 | +3.34% | 14.08 | 1.06 |
| 09/06 | 3,230 | 3,234 | 3,190 | 3,201 | +0.72% | 296,600 | 4257億3300万 | +3.93% | 14.13 | 1.06 |
| 09/05 | 3,080 | 3,198 | 3,074 | 3,178 | +1.05% | 309,700 | 4226億7400万 | +3.22% | 14.03 | 1.06 |
| 09/04 | 3,097 | 3,187 | 3,096 | 3,145 | -2.18% | 489,900 | 4182億8500万 | +2.04% | 13.88 | 1.05 |
| 09/03 | 3,219 | 3,243 | 3,215 | 3,215 | -0.12% | 197,500 | 4275億9500万 | +4.21% | 14.19 | 1.07 |
| 09/02 | 3,235 | 3,237 | 3,195 | 3,219 | +0.41% | 269,000 | 4281億2700万 | +4.38% | 14.21 | 1.07 |
| 08/30 | 3,223 | 3,231 | 3,195 | 3,206 | -0.25% | 309,800 | 4263億9800万 | +3.99% | 14.15 | 1.07 |
| 08/29 | 3,228 | 3,231 | 3,175 | 3,214 | +0.69% | 268,100 | 4274億6200万 | +4.25% | 14.19 | 1.07 |
| 08/28 | 3,225 | 3,231 | 3,183 | 3,192 | -1.08% | 197,200 | 4245億3600万 | +3.54% | 14.09 | 1.06 |
| 08/27 | 3,210 | 3,236 | 3,186 | 3,227 | +1.67% | 250,700 | 4291億9100万 | +4.6% | 14.25 | 1.07 |
| 08/26 | 3,150 | 3,180 | 3,129 | 3,174 | +0.7% | 230,900 | 4221億4200万 | +2.85% | 14.01 | 1.06 |
| 08/23 | 3,134 | 3,172 | 3,130 | 3,152 | +1.71% | 304,700 | 4192億1600万 | +2.04% | 13.92 | 1.05 |
| 08/22 | 3,106 | 3,106 | 3,066 | 3,099 | +0.32% | 310,400 | 4121億6700万 | +0.16% | 13.68 | 1.03 |
| 08/21 | 3,079 | 3,109 | 3,075 | 3,089 | -0.16% | 265,900 | 4108億3700万 | -0.35% | 13.64 | 1.03 |
| 08/20 | 3,045 | 3,116 | 3,031 | 3,094 | +2.31% | 364,500 | 4115億200万 | -0.42% | 13.66 | 1.03 |
| 08/19 | 3,053 | 3,066 | 3,007 | 3,024 | -0.95% | 400,200 | 4021億9200万 | -2.83% | 13.35 | 1.01 |
| 08/16 | 3,042 | 3,086 | 3,016 | 3,053 | +0.79% | 687,200 | 4060億4900万 | -2.18% | 13.48 | 1.02 |
| 08/15 | 3,025 | 3,042 | 2,996 | 3,029 | +0.03% | 361,300 | 4028億5700万 | -3.13% | 13.37 | 1.01 |
| 08/14 | 3,015 | 3,039 | 2,941 | 3,028 | -1.14% | 522,600 | 4027億2400万 | -3.35% | 13.37 | 1.01 |
| 08/13 | 3,014 | 3,082 | 3,013 | 3,063 | +2.51% | 723,100 | 4073億7900万 | -2.42% | 13.52 | 1.02 |
| 08/09 | 2,908 | 2,997 | 2,901 | 2,988 | +2.43% | 1,126,600 | 3974億400万 | -5.02% | 13.19 | 0.99 |
| 08/08 | 2,871 | 2,969 | 2,856 | 2,917 | -0.14% | 602,300 | 3879億6100万 | -7.57% | 12.88 | 0.97 |
| 08/07 | 2,793 | 3,005 | 2,785 | 2,921 | +0.97% | 635,500 | 3884億9300万 | -7.8% | 12.9 | 0.97 |
| 08/06 | 2,809 | 3,013 | 2,776 | 2,893 | +8.8% | 788,100 | 3847億6900万 | -8.97% | 12.77 | 0.96 |
| 08/05 | 2,912 | 2,921 | 2,596 | 2,659 | -12.07% | 1,209,700 | 3536億4700万 | -16.59% | 11.74 | 0.88 |
| 08/02 | 3,049 | 3,093 | 3,016 | 3,024 | -4.55% | 770,700 | 4021億9200万 | -5.65% | 13.35 | 1.01 |
| 08/01 | 3,230 | 3,232 | 3,139 | 3,168 | -2.73% | 822,700 | 4213億4400万 | -1.28% | 13.99 | 1.05 |
| 07/31 | 3,222 | 3,264 | 3,201 | 3,257 | +1.05% | 484,800 | 4331億8100万 | +1.59% | 14.38 | 1.08 |
| 07/30 | 3,211 | 3,223 | 3,188 | 3,223 | +0.81% | 313,000 | 4286億5900万 | +0.72% | 14.23 | 1.07 |
| 07/29 | 3,212 | 3,242 | 3,197 | 3,197 | +0.41% | 322,300 | 4252億100万 | +0.06% | 14.11 | 1.06 |
| 07/26 | 3,219 | 3,239 | 3,166 | 3,184 | -0.5% | 501,300 | 4234億7200万 | -0.19% | 14.06 | 1.06 |
| 07/25 | 3,180 | 3,217 | 3,170 | 3,200 | -0.31% | 579,800 | 4256億 | +0.38% | 14.13 | 1.06 |
| 07/24 | 3,227 | 3,245 | 3,200 | 3,210 | -1.08% | 242,600 | 4269億3000万 | +0.78% | 14.17 | 1.07 |
| 07/23 | 3,250 | 3,263 | 3,242 | 3,245 | -0.4% | 192,500 | 4315億8500万 | +1.98% | 14.33 | 1.08 |
| 07/22 | 3,248 | 3,259 | 3,241 | 3,258 | +0.25% | 226,100 | 4333億1400万 | +2.58% | 14.38 | 1.08 |
| 07/19 | 3,269 | 3,276 | 3,246 | 3,250 | -0.58% | 293,600 | 4322億5000万 | +2.59% | 14.35 | 1.08 |
| 07/18 | 3,272 | 3,299 | 3,264 | 3,269 | +0.34% | 390,300 | 4347億7700万 | +3.42% | 14.43 | 1.09 |
| 07/17 | 3,283 | 3,293 | 3,258 | 3,258 | +0.09% | 397,400 | 4333億1400万 | +3.3% | 14.38 | 1.08 |
| 07/16 | 3,237 | 3,269 | 3,237 | 3,255 | +0.56% | 271,500 | 4329億1500万 | +3.43% | 14.37 | 1.08 |
| 07/12 | 3,239 | 3,272 | 3,237 | 3,237 | -0.22% | 873,900 | 4305億2100万 | +3.09% | 14.29 | 1.08 |
| 07/11 | 3,230 | 3,256 | 3,203 | 3,244 | +1.72% | 459,600 | 4314億5200万 | +3.58% | 14.32 | 1.08 |
| 07/10 | 3,179 | 3,198 | 3,176 | 3,189 | +0.06% | 453,700 | 4241億3700万 | +2.08% | 14.08 | 1.06 |
| 07/09 | 3,184 | 3,213 | 3,169 | 3,187 | -0.06% | 509,900 | 4238億7100万 | +2.15% | 14.07 | 1.06 |
| 07/08 | 3,211 | 3,217 | 3,167 | 3,189 | -1.02% | 523,500 | 4241億3700万 | +2.28% | 14.08 | 1.06 |
| 07/05 | 3,269 | 3,269 | 3,220 | 3,222 | -0.49% | 519,100 | 4285億2600万 | +3.37% | 14.22 | 1.07 |
| 07/04 | 3,232 | 3,275 | 3,221 | 3,238 | +0.19% | 550,300 | 4306億5400万 | +3.98% | 14.29 | 1.08 |
| 07/03 | 3,173 | 3,244 | 3,171 | 3,232 | +2.21% | 714,100 | 4298億5600万 | +3.92% | 14.27 | 1.07 |
| 07/02 | 3,106 | 3,200 | 3,106 | 3,162 | +0.99% | 702,100 | 4205億4600万 | +1.84% | 13.96 | 1.05 |
| 07/01 | 3,130 | 3,156 | 3,116 | 3,131 | +1.29% | 582,200 | 4164億2300万 | +0.84% | 13.82 | 1.04 |
| 06/28 | 3,116 | 3,120 | 3,079 | 3,091 | -0.83% | 517,200 | 4111億300万 | -0.51% | 13.65 | 1.03 |
| 06/27 | 3,080 | 3,122 | 3,074 | 3,117 | +0.45% | 616,800 | 4145億6100万 | +0.23% | 13.76 | 1.04 |
| 06/26 | 3,110 | 3,138 | 3,099 | 3,103 | -0.29% | 408,700 | 4126億9900万 | -0.29% | 13.7 | 1.03 |
| 06/25 | 3,090 | 3,117 | 3,067 | 3,112 | +0.52% | 358,600 | 4138億9600万 | -0.13% | 13.74 | 1.04 |
| 06/24 | 3,080 | 3,096 | 3,044 | 3,096 | +0.55% | 521,800 | 4117億6800万 | -0.74% | 13.67 | 1.03 |
| 06/21 | 3,095 | 3,130 | 3,075 | 3,079 | -1.5% | 837,600 | 4095億700万 | -1.38% | 13.59 | 1.03 |
| 06/20 | 3,115 | 3,142 | 3,098 | 3,126 | -0.03% | 501,100 | 4157億5800万 | +0.1% | 13.8 | 1.04 |
| 06/19 | 3,100 | 3,129 | 3,100 | 3,127 | -0.06% | 374,600 | 4158億9100万 | +0.06% | 13.8 | 1.04 |
| 06/18 | 3,100 | 3,129 | 3,100 | 3,129 | +1.36% | 493,600 | 4161億5700万 | +0.06% | 13.81 | 1.04 |
| 06/17 | 3,082 | 3,097 | 3,042 | 3,087 | +0.29% | 513,400 | 4105億7100万 | -1.37% | 13.63 | 1.03 |
| 06/14 | 3,100 | 3,110 | 3,069 | 3,078 | +0.23% | 1,023,700 | 4093億7400万 | -2.01% | 13.59 | 1.03 |
| 06/13 | 3,104 | 3,107 | 3,056 | 3,071 | -0.23% | 411,100 | 4084億4300万 | -2.88% | 13.56 | 1.02 |
| 06/12 | 3,082 | 3,093 | 3,071 | 3,078 | -0.61% | 269,300 | 4093億7400万 | -3.36% | 13.59 | 1.03 |
| 06/11 | 3,081 | 3,126 | 3,081 | 3,097 | +0.81% | 366,800 | 4119億100万 | -3.46% | 13.67 | 1.03 |
| 06/10 | 3,053 | 3,083 | 3,052 | 3,072 | +0.92% | 285,300 | 4085億7600万 | -4.89% | 13.56 | 1.02 |
| 06/07 | 3,053 | 3,055 | 3,026 | 3,044 | -0.29% | 318,100 | 4048億5200万 | -6.45% | 13.44 | 1.01 |
| 06/06 | 3,082 | 3,108 | 3,051 | 3,053 | -0.81% | 647,200 | 4060億4900万 | -6.89% | 13.48 | 1.02 |
| 06/05 | 3,099 | 3,107 | 3,073 | 3,078 | -1.85% | 444,300 | 4093億7400万 | -6.84% | 13.59 | 1.03 |
| 06/04 | 3,123 | 3,136 | 3,108 | 3,136 | -1.17% | 534,900 | 4170億8800万 | -5.85% | 13.84 | 1.04 |
| 06/03 | 3,166 | 3,204 | 3,165 | 3,173 | +0.79% | 353,400 | 4220億900万 | -5.4% | 14.01 | 1.06 |
| 05/31 | 3,155 | 3,165 | 3,130 | 3,148 | +0.83% | 484,500 | 4186億8400万 | -6.81% | 13.9 | 1.05 |
| 05/30 | 3,095 | 3,125 | 3,078 | 3,122 | +0.19% | 544,900 | 4152億2600万 | -8.2% | 13.78 | 1.04 |
| 05/29 | 3,123 | 3,174 | 3,113 | 3,116 | -1.64% | 497,500 | 4144億2800万 | -9% | 13.76 | 1.04 |
| 05/28 | 3,183 | 3,198 | 3,164 | 3,168 | -0.41% | 303,500 | 4213億4400万 | -7.96% | 13.99 | 1.06 |
| 05/27 | 3,167 | 3,185 | 3,144 | 3,181 | +0.44% | 254,000 | 4230億7300万 | -8.04% | 14.04 | 1.06 |
| 05/24 | 3,142 | 3,172 | 3,139 | 3,167 | -0.03% | 349,000 | 4212億1100万 | -8.84% | 13.98 | 1.05 |
| 05/23 | 3,175 | 3,184 | 3,134 | 3,168 | -0.63% | 355,500 | 4213億4400万 | -9.28% | 13.99 | 1.06 |
| 05/22 | 3,200 | 3,215 | 3,173 | 3,188 | -0.25% | 506,300 | 4240億400万 | -9.17% | 14.07 | 1.06 |
| 05/21 | 3,199 | 3,233 | 3,192 | 3,196 | +0.98% | 593,600 | 4250億6800万 | -9.38% | 14.11 | 1.06 |
| 05/20 | 3,142 | 3,192 | 3,133 | 3,165 | +1.7% | 511,500 | 4209億4500万 | -10.64% | 13.97 | 1.05 |
| 05/17 | 3,133 | 3,159 | 3,102 | 3,112 | -1.86% | 475,500 | 4138億9600万 | -12.51% | 13.74 | 1.04 |
| 05/16 | 3,187 | 3,198 | 3,116 | 3,171 | -0.31% | 410,600 | 4217億4300万 | -11.28% | 14 | 1.06 |
| 05/15 | 3,179 | 3,207 | 3,143 | 3,181 | -0.47% | 624,900 | 4230億7300万 | -11.37% | 14.04 | 1.06 |
| 05/14 | 3,328 | 3,347 | 3,176 | 3,196 | -5.39% | 801,400 | 4250億6800万 | -11.22% | 14.11 | 1.06 |
| 05/13 | 3,249 | 3,378 | 3,221 | 3,378 | -5.85% | 1,051,100 | 4492億7400万 | -6.43% | 14.91 | 1.13 |
| 05/10 | 3,670 | 3,716 | 3,561 | 3,588 | -1.83% | 628,400 | 4772億400万 | -0.66% | 15.84 | 1.2 |
| 05/09 | 3,650 | 3,677 | 3,623 | 3,655 | +0.33% | 266,100 | 4861億1500万 | +1.3% | 16.14 | 1.22 |
| 05/08 | 3,661 | 3,661 | 3,588 | 3,643 | -0.27% | 319,900 | 4845億1900万 | +1.14% | 16.08 | 1.21 |
| 05/07 | 3,665 | 3,676 | 3,624 | 3,653 | -0.3% | 329,100 | 4858億4900万 | +1.53% | 16.13 | 1.22 |
| 05/02 | 3,629 | 3,675 | 3,614 | 3,664 | -0.14% | 257,900 | 4873億1200万 | +1.98% | 16.18 | 1.22 |
| 05/01 | 3,668 | 3,697 | 3,625 | 3,669 | -0.57% | 335,200 | 4879億7700万 | +2.14% | 16.2 | 1.22 |
| 04/30 | 3,796 | 3,796 | 3,668 | 3,690 | -1.6% | 464,600 | 4907億7000万 | +2.79% | 16.29 | 1.23 |
| 04/26 | 3,692 | 3,772 | 3,688 | 3,750 | +1.19% | 435,400 | 4987億5000万 | +4.52% | 16.56 | 1.25 |
| 04/25 | 3,743 | 3,743 | 3,681 | 3,706 | -1.67% | 335,900 | 4928億9800万 | +3.4% | 16.36 | 1.23 |
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 | 1,506 7/3 | 766 1/16 | 6,841,000 8/9 | - | - | +9.57% 4/8 | -24.66% 11/13 |
| 2009年 3月期 | 1,047 8/11 | 521 10/28 10/27 | 5,757,000 6/13 | - | - | +25.97% 11/14 | -31.32% 10/27 |
| 2010年 3月期 | 1,128 8/5 | 758 4/28 | 3,774,100 3/12 | - | - | +15.05% 5/29 | -10.73% 2/12 |
| 2011年 3月期 | 960 4/12 | 614 3/16 | 4,634,200 6/11 | 1401億3792万 | 896億2987万 | +7.66% 6/21 | -21.67% 3/15 |
| 2012年 3月期 | 940 3/15 | 667 8/9 | 3,651,800 12/9 | 1372億1838万 | 973億6665万 | +7.32% 12/7 | -9.78% 8/9 |
| 2013年 3月期 | 1,248 2/25 | 755 5/10 | 4,233,200 3/8 | 1821億7929万 | 1102億1263万 | +12.16% 12/19 | -12.86% 11/12 |
| 2014年 3月期 | 1,758 3/11 | 1,082 4/4 | 3,317,300 8/14 | 2566億2912万 | 1579億4711万 | +17.06% 5/9 | -11.07% 6/13 |
| 2015年 3月期 | 2,050 11/6 8/27 | 1,381 3/13 | 3,725,600 3/13 | 2992億5466万 | 2015億9546万 | +10.9% 11/4 | -10.57% 10/17 |
| 2016年 3月期 | 1,918 6/10 | 1,372 9/24 | 2,192,900 12/11 | 2799億8558万 | 2002億8165万 | +9.67% 10/21 | -17.6% 8/25 |
| 2017年 3月期 | 2,198 1/4 | 1,514 6/24 | 2,004,800 8/5 | 3099億1800万 | 2134億7400万 | +13.23% 5/12 | -13.09% 6/24 |
| 2018年 3月期 | 3,360 1/4 12/19 | 1,957 4/19 | 1,883,300 9/8 | 4737億6000万 | 2759億3700万 | +10.74% 5/22 | -13.6% 2/9 |
| 2019年 3月期 | 3,405 10/2 | 2,455 12/25 | 1,554,300 11/7 | 4801億500万 | 3461億5500万 | +10.16% 9/25 | -10.08% 12/25 |
| 2020年 3月期 | 3,315 11/22 | 2,131 3/23 | 1,990,700 3/13 | 4674億1500万 | 3004億7100万 | +11.6% 4/17 | -17.34% 3/18 |
| 2021年 3月期 | 3,515 3/19 | 2,376 4/2 | 1,382,700 9/11 | 4956億1500万 | 3350億1600万 | +12.68% 11/12 | -7.33% 9/7 |
| 2022年 3月期 | 3,590 5/10 | 2,454 12/1 | 1,471,300 2/10 | 5061億9000万 | 3460億1400万 | +4.19% 1/25 | -10.42% 11/30 |
| 2023年 3月期 | 2,724 5/6 | 2,277 1/4 | 1,277,100 5/13 | 3840億8400万 | 3210億5700万 | +6.49% 2/13 | -7.55% 5/18 |
| 2024年 3月期 | 3,674 3/22 | 2,434 4/7 | 1,394,100 11/10 | 4886億4200万 | 3431億9400万 | +10.3% 8/10 8/8 | -6.33% 10/4 |
| 最新 | 3,188 2024/9/19 | 339,400 | 4240億400万 | +0.92% 3,159 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/09/19 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
504円（2003/11/21） - 533%（6.33倍）
3,188円（9/19）