株価チャート
株価
9/18
- 前日 (9/17)
- 3,400
- 始値
- 3,405
- 高値
- 3,445
- 安値
- 3,355
- 終値 -0.15%
- 3,395
- 出来高 -13.89%
- 6,200
乖離率
- 株価（5日）
移動平均値 - 0%
3,395 - 株価（25日）
移動平均値 - -4.85%
3,568 - 出来高（5日）
移動平均値 - -11.43%
7,000
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 | 3,405 | 3,445 | 3,355 | 3,395 | -0.15% | 6,200 | 249億6391万 | -4.85% | 12.8 | 0.26 |
| 09/17 | 3,410 | 3,425 | 3,355 | 3,400 | 0% | 7,200 | 250億67万 | -5.05% | 12.82 | 0.26 |
| 09/13 | 3,440 | 3,445 | 3,360 | 3,400 | -0.58% | 4,300 | 250億67万 | -5.19% | 12.82 | 0.26 |
| 09/12 | 3,460 | 3,475 | 3,420 | 3,420 | +1.79% | 7,100 | 251億4773万 | -4.71% | 12.89 | 0.26 |
| 09/11 | 3,500 | 3,500 | 3,340 | 3,360 | -3.45% | 10,200 | 247億655万 | -6.43% | 12.67 | 0.26 |
| 09/10 | 3,510 | 3,520 | 3,435 | 3,480 | -1.28% | 7,200 | 255億8892万 | -3.04% | 13.12 | 0.27 |
| 09/09 | 3,420 | 3,535 | 3,405 | 3,525 | +1% | 10,100 | 259億1981万 | -1.4% | 13.29 | 0.27 |
| 09/06 | 3,555 | 3,555 | 3,490 | 3,490 | -0.57% | 700 | 256億6245万 | -2.68% | 13.16 | 0.27 |
| 09/05 | 3,475 | 3,555 | 3,475 | 3,510 | +0.57% | 4,500 | 258億952万 | -2.69% | 13.23 | 0.27 |
| 09/04 | 3,600 | 3,660 | 3,480 | 3,490 | -4.77% | 34,500 | 256億6245万 | -3.94% | 13.16 | 0.27 |
| 09/03 | 3,690 | 3,690 | 3,645 | 3,665 | -0.41% | 2,700 | 269億4925万 | +0.25% | 13.81 | 0.28 |
| 09/02 | 3,700 | 3,700 | 3,650 | 3,680 | -0.27% | 2,900 | 270億5955万 | +0.16% | 13.87 | 0.28 |
| 08/30 | 3,660 | 3,700 | 3,635 | 3,690 | +0.82% | 4,400 | 271億3308万 | 0% | 13.91 | 0.28 |
| 08/29 | 3,620 | 3,665 | 3,620 | 3,660 | +0.55% | 1,000 | 269億1249万 | -1.16% | 13.8 | 0.28 |
| 08/28 | 3,665 | 3,690 | 3,630 | 3,640 | -0.14% | 5,200 | 267億6542万 | -2.15% | 13.72 | 0.28 |
| 08/27 | 3,655 | 3,675 | 3,620 | 3,645 | -0.68% | 3,900 | 268億219万 | -2.57% | 13.74 | 0.28 |
| 08/26 | 3,620 | 3,670 | 3,585 | 3,670 | +1.38% | 4,500 | 269億8602万 | -2.42% | 13.83 | 0.28 |
| 08/23 | 3,645 | 3,645 | 3,600 | 3,620 | +0.56% | 3,100 | 266億1836万 | -4.23% | 13.65 | 0.28 |
| 08/22 | 3,580 | 3,605 | 3,580 | 3,600 | +0.98% | 2,000 | 264億7130万 | -5.36% | 13.57 | 0.28 |
| 08/21 | 3,620 | 3,640 | 3,565 | 3,565 | -2.06% | 7,800 | 262億1394万 | -6.87% | 13.44 | 0.27 |
| 08/20 | 3,665 | 3,670 | 3,610 | 3,640 | +0.28% | 8,300 | 267億6542万 | -5.55% | 13.72 | 0.28 |
| 08/19 | 3,715 | 3,800 | 3,630 | 3,630 | -2.29% | 9,400 | 266億9189万 | -6.35% | 13.68 | 0.28 |
| 08/16 | 3,670 | 3,740 | 3,600 | 3,715 | +1.36% | 11,800 | 273億1691万 | -4.72% | 14 | 0.29 |
| 08/15 | 3,685 | 3,735 | 3,645 | 3,665 | +0.69% | 5,300 | 269億4925万 | -6.46% | 13.81 | 0.28 |
| 08/14 | 3,740 | 3,740 | 3,605 | 3,640 | -2.15% | 7,600 | 267億6542万 | -7.61% | 13.72 | 0.28 |
| 08/13 | 3,540 | 3,720 | 3,510 | 3,720 | +5.38% | 22,600 | 273億5368万 | -6.18% | 14.02 | 0.29 |
| 08/09 | 3,550 | 3,615 | 3,480 | 3,530 | +1.44% | 14,100 | 259億5658万 | -11.48% | 13.31 | 0.27 |
| 08/08 | 3,510 | 3,605 | 3,475 | 3,480 | +0.72% | 10,100 | 255億8892万 | -13.39% | 13.12 | 0.27 |
| 08/07 | 3,350 | 3,600 | 3,330 | 3,455 | +3.75% | 7,400 | 254億509万 | -14.69% | 13.02 | 0.27 |
| 08/06 | 3,265 | 3,445 | 3,245 | 3,330 | +7.07% | 11,500 | 244億8595万 | -18.46% | 12.55 | 0.26 |
| 08/05 | 3,740 | 3,740 | 3,110 | 3,110 | -18.37% | 40,900 | 228億6826万 | -24.51% | 11.72 | 0.24 |
| 08/02 | 4,015 | 4,015 | 3,785 | 3,810 | -4.87% | 20,400 | 280億1546万 | -8.57% | 14.36 | 0.29 |
| 08/01 | 4,140 | 4,140 | 4,005 | 4,005 | -4.07% | 5,900 | 294億4932万 | -4.37% | 15.1 | 0.31 |
| 07/31 | 4,035 | 4,195 | 4,035 | 4,175 | +2.58% | 5,800 | 306億9935万 | -0.62% | 15.74 | 0.32 |
| 07/30 | 4,065 | 4,120 | 4,040 | 4,070 | -1.09% | 23,600 | 299億2727万 | -3.23% | 15.34 | 0.31 |
| 07/29 | 4,070 | 4,175 | 4,060 | 4,115 | +1.11% | 5,500 | 302億5817万 | -2.33% | 15.51 | 0.32 |
| 07/26 | 4,015 | 4,095 | 4,015 | 4,070 | +1.5% | 5,000 | 299億2727万 | -3.55% | 15.34 | 0.31 |
| 07/25 | 4,030 | 4,095 | 4,000 | 4,010 | -2.2% | 16,200 | 294億8609万 | -5.11% | 15.12 | 0.31 |
| 07/24 | 4,120 | 4,135 | 4,060 | 4,100 | -1.32% | 8,100 | 301億4787万 | -3.21% | 15.45 | 0.32 |
| 07/23 | 4,130 | 4,200 | 4,130 | 4,155 | +0.24% | 5,800 | 305億5229万 | -2% | 15.66 | 0.32 |
| 07/22 | 4,110 | 4,245 | 4,110 | 4,145 | -0.12% | 4,600 | 304億7876万 | -2.31% | 15.62 | 0.32 |
| 07/19 | 4,190 | 4,215 | 4,150 | 4,150 | -1.31% | 6,100 | 305億1553万 | -2.28% | 15.64 | 0.32 |
| 07/18 | 4,205 | 4,240 | 4,205 | 4,205 | 0% | 1,000 | 309億1995万 | -1.08% | 15.85 | 0.32 |
| 07/17 | 4,225 | 4,250 | 4,180 | 4,205 | -0.12% | 5,100 | 309億1995万 | -1.18% | 15.85 | 0.32 |
| 07/16 | 4,215 | 4,215 | 4,135 | 4,210 | +0.36% | 6,900 | 309億5671万 | -1.15% | 15.87 | 0.32 |
| 07/12 | 4,175 | 4,250 | 4,175 | 4,195 | -0.36% | 2,600 | 308億4642万 | -1.62% | 15.81 | 0.32 |
| 07/11 | 4,220 | 4,255 | 4,210 | 4,210 | +0.72% | 8,100 | 309億5671万 | -1.38% | 15.87 | 0.32 |
| 07/10 | 4,235 | 4,255 | 4,180 | 4,180 | -1.3% | 6,500 | 307億3612万 | -2.18% | 15.76 | 0.32 |
| 07/09 | 4,265 | 4,265 | 4,180 | 4,235 | -0.35% | 7,700 | 311億4054万 | -1.03% | 15.96 | 0.33 |
| 07/08 | 4,290 | 4,295 | 4,235 | 4,250 | -0.93% | 3,100 | 312億5084万 | -0.89% | 16.02 | 0.33 |
| 07/05 | 4,285 | 4,335 | 4,285 | 4,290 | -0.23% | 1,700 | 315億4497万 | -0.21% | 16.17 | 0.33 |
| 07/04 | 4,280 | 4,325 | 4,245 | 4,300 | +0.47% | 4,700 | 316億1850万 | -0.19% | 16.21 | 0.33 |
| 07/03 | 4,260 | 4,300 | 4,260 | 4,280 | -0.23% | 3,100 | 314億7143万 | -0.7% | 16.13 | 0.33 |
| 07/02 | 4,285 | 4,300 | 4,235 | 4,290 | +1.42% | 4,200 | 315億4497万 | -0.56% | 16.17 | 0.33 |
| 07/01 | 4,305 | 4,315 | 4,195 | 4,230 | -1.51% | 2,600 | 311億378万 | -2.04% | 15.94 | 0.33 |
| 06/28 | 4,370 | 4,370 | 4,265 | 4,295 | -0.81% | 3,100 | 315億8173万 | -0.72% | 16.19 | 0.33 |
| 06/27 | 4,340 | 4,395 | 4,295 | 4,330 | -0.23% | 5,100 | 318億3909万 | -0.02% | 16.32 | 0.33 |
| 06/26 | 4,330 | 4,360 | 4,285 | 4,340 | +0.93% | 7,200 | 319億1262万 | +0.21% | 16.36 | 0.33 |
| 06/25 | 4,245 | 4,320 | 4,245 | 4,300 | +1.53% | 3,200 | 316億1850万 | -0.76% | 16.21 | 0.33 |
| 06/24 | 4,265 | 4,295 | 4,225 | 4,235 | -1.51% | 3,500 | 311億4054万 | -2.46% | 15.96 | 0.33 |
| 06/21 | 4,215 | 4,335 | 4,215 | 4,300 | +2.26% | 14,400 | 316億1850万 | -1.24% | 16.21 | 0.33 |
| 06/20 | 4,225 | 4,250 | 4,205 | 4,205 | -1.18% | 4,300 | 309億1995万 | -3.78% | 15.85 | 0.32 |
| 06/19 | 4,195 | 4,255 | 4,160 | 4,255 | +0.95% | 6,100 | 312億8761万 | -2.77% | 16.04 | 0.33 |
| 06/18 | 4,185 | 4,240 | 4,185 | 4,215 | -0.12% | 1,000 | 309億9348万 | -3.68% | 15.89 | 0.32 |
| 06/17 | 4,245 | 4,245 | 4,180 | 4,220 | -0.82% | 2,900 | 310億3025万 | -3.61% | 15.91 | 0.33 |
| 06/14 | 4,175 | 4,255 | 4,175 | 4,255 | +0.24% | 4,700 | 312億8761万 | -2.85% | 16.04 | 0.33 |
| 06/13 | 4,300 | 4,300 | 4,235 | 4,245 | -1.28% | 7,300 | 312億1407万 | -3.1% | 16 | 0.33 |
| 06/12 | 4,295 | 4,325 | 4,285 | 4,300 | -0.23% | 3,500 | 316億1850万 | -1.98% | 16.21 | 0.33 |
| 06/11 | 4,335 | 4,355 | 4,295 | 4,310 | -0.69% | 2,300 | 316億9203万 | -1.76% | 16.25 | 0.33 |
| 06/10 | 4,305 | 4,340 | 4,300 | 4,340 | +0.81% | 2,700 | 319億1262万 | -1.03% | 16.36 | 0.33 |
| 06/07 | 4,325 | 4,340 | 4,305 | 4,305 | -0.46% | 2,700 | 316億5526万 | -1.69% | 16.23 | 0.33 |
| 06/06 | 4,335 | 4,350 | 4,320 | 4,325 | -0.23% | 3,300 | 318億233万 | -1.05% | 16.3 | 0.33 |
| 06/05 | 4,415 | 4,435 | 4,335 | 4,335 | -2.69% | 6,700 | 318億7586万 | -0.6% | 16.34 | 0.33 |
| 06/04 | 4,500 | 4,520 | 4,455 | 4,455 | -1.22% | 3,300 | 327億5823万 | +2.44% | 16.79 | 0.34 |
| 06/03 | 4,515 | 4,515 | 4,450 | 4,510 | -0.11% | 5,700 | 331億6266万 | +4.13% | 17 | 0.35 |
| 05/31 | 4,365 | 4,545 | 4,365 | 4,515 | +3.44% | 9,500 | 331億9942万 | +4.71% | 17.02 | 0.35 |
| 05/30 | 4,310 | 4,430 | 4,300 | 4,365 | -0.11% | 9,700 | 320億9645万 | +1.68% | 16.45 | 0.34 |
| 05/29 | 4,390 | 4,395 | 4,275 | 4,370 | -0.46% | 6,800 | 321億3322万 | +2.22% | 16.47 | 0.34 |
| 05/28 | 4,445 | 4,450 | 4,360 | 4,390 | -1.24% | 4,300 | 322億8028万 | +3.17% | 16.55 | 0.34 |
| 05/27 | 4,415 | 4,445 | 4,360 | 4,445 | +0.91% | 4,200 | 326億8470万 | +4.88% | 16.75 | 0.34 |
| 05/24 | 4,300 | 4,445 | 4,300 | 4,405 | +1.5% | 25,700 | 323億9058万 | +4.41% | 16.6 | 0.34 |
| 05/23 | 4,395 | 4,405 | 4,325 | 4,340 | -1.25% | 20,500 | 319億1262万 | +3.26% | 16.36 | 0.33 |
| 05/22 | 4,515 | 4,525 | 4,375 | 4,395 | -2.77% | 6,700 | 323億1705万 | +4.79% | 16.57 | 0.34 |
| 05/21 | 4,515 | 4,610 | 4,480 | 4,520 | -0.11% | 11,100 | 332億3619万 | +8.03% | 17.04 | 0.35 |
| 05/20 | 4,600 | 4,640 | 4,490 | 4,525 | -3.83% | 22,000 | 332億7295万 | +8.54% | 17.06 | 0.35 |
| 05/17 | 4,380 | 4,725 | 4,330 | 4,705 | +7.91% | 49,300 | 345億9652万 | +13.26% | 17.73 | 0.36 |
| 05/16 | 4,285 | 4,375 | 4,285 | 4,360 | +2.71% | 14,800 | 320億5969万 | +5.52% | 16.43 | 0.34 |
| 05/15 | 4,285 | 4,315 | 4,225 | 4,245 | -0.47% | 20,700 | 312億1407万 | +2.91% | 16 | 0.33 |
| 05/14 | 4,245 | 4,320 | 4,195 | 4,265 | -0.12% | 25,900 | 313億6114万 | +3.44% | 16.08 | 0.33 |
| 05/13 | 4,355 | 4,355 | 4,245 | 4,270 | -0.47% | 3,500 | 313億9790万 | +3.67% | 16.1 | 0.33 |
| 05/10 | 4,455 | 4,455 | 4,280 | 4,290 | -2.39% | 5,800 | 315億4497万 | +4.2% | 16.17 | 0.33 |
| 05/09 | 4,290 | 4,435 | 4,275 | 4,395 | +2.45% | 8,600 | 323億1705万 | +6.96% | 16.57 | 0.34 |
| 05/08 | 4,255 | 4,300 | 4,175 | 4,290 | +0.35% | 90,700 | 315億4497万 | +4.63% | 16.17 | 0.33 |
| 05/07 | 4,180 | 4,285 | 4,180 | 4,275 | +2.4% | 41,400 | 314億3467万 | +4.22% | 16.11 | 0.33 |
| 05/02 | 4,120 | 4,230 | 4,100 | 4,175 | +1.33% | 29,000 | 306億9935万 | +1.75% | 15.74 | 0.32 |
| 05/01 | 4,050 | 4,150 | 4,040 | 4,120 | +1.48% | 14,900 | 302億9493万 | +0.19% | 15.53 | 0.32 |
| 04/30 | 4,030 | 4,085 | 4,030 | 4,060 | +0.74% | 8,900 | 298億5374万 | -1.58% | 15.3 | 0.31 |
| 04/26 | 3,970 | 4,105 | 3,970 | 4,030 | +0.62% | 43,900 | 296億3315万 | -2.68% | 15.19 | 0.31 |
| 04/25 | 4,055 | 4,055 | 4,000 | 4,005 | -1.11% | 16,800 | 294億4932万 | -3.73% | 15.1 | 0.31 |
| 04/24 | 4,030 | 4,100 | 4,030 | 4,050 | +0.25% | 11,300 | 297億8021万 | -3.11% | 15.27 | 0.31 |
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 | 3,270 327 7/12 | 1,420 142 3/18 142 1/23 | 20,800 208,000 11/1 | - | - | +10.63% 2/25 | -20.43% 11/21 |
| 2009年 3月期 | 1,970 197 6/24 | 840 84 10/8 | 10,700 107,000 11/25 107,000 10/24 | - | - | +17.4% 3/25 | -35.39% 10/8 |
| 2010年 3月期 | 1,870 187 8/10 | 1,100 110 5/1 110 4/1 | 8,400 84,000 7/10 | - | - | +24.44% 5/26 | -11.9% 9/15 |
| 2011年 3月期 | 1,580 158 4/27 | 990 99 3/15 | 19,300 193,000 3/14 | 116億1789万 | 72億7956万 | +16.87% 3/24 | -8.6% 3/15 |
| 2012年 3月期 | 1,800 180 2/6 | 1,000 100 8/9 | 94,800 948,000 2/6 | 132億3558万 | 73億5310万 | +32.13% 1/23 | -11.74% 8/9 |
| 2013年 3月期 | 1,400 140 1/11 140 4/3 他2件 | 1,020 102 11/15 102 11/14 他6件 | 32,900 329,000 12/3 | 102億9434万 | 75億16万 | +17.33% 12/10 | -15.82% 5/15 |
| 2014年 3月期 | 3,200 320 9/11 | 1,310 131 4/4 | 1,983,500 19,835,000 7/22 | 235億2992万 | 96億3256万 | +38.58% 7/24 | -16.5% 2/4 |
| 2015年 3月期 | 4,200 420 3/2 420 2/5 | 2,520 252 5/22 252 5/21 | 146,800 1,468,000 11/6 | 308億8319万 | 185億2991万 | +17.33% 11/7 | -10.92% 10/14 |
| 2016年 3月期 | 7,140 714 10/20 | 3,100 310 8/25 | 2,075,200 20,752,000 9/1 | 525億142万 | 227億9473万 | +42.55% 9/1 | -19.05% 2/12 |
| 2017年 3月期 | 5,780 578 12/8 | 2,780 278 6/24 | 206,100 2,061,000 7/12 | 425億115万 | 204億4173万 | +36.91% 12/8 | -21.11% 6/24 |
| 2018年 3月期 | 6,860 12/1 | 3,630 363 4/17 363 4/14 | 52,200 11/8 | 504億4254万 | 266億9190万 | +13.66% 11/8 | -14.88% 2/13 |
| 2019年 3月期 | 6,300 6/18 | 4,505 12/25 | 23,000 10/30 | 463億2478万 | 331億2589万 | +10.79% 9/26 | -10.39% 12/21 |
| 2020年 3月期 | 5,460 4/17 | 2,619 3/13 | 15,600 3/17 | 401億4814万 | 192億5787万 | +20.17% 4/9 | -20.89% 3/9 |
| 2021年 3月期 | 5,250 3/23 3/22 | 2,951 4/3 | 11,400 9/23 | 386億398万 | 216億9911万 | +25.21% 9/23 | -9.53% 4/23 |
| 2022年 3月期 | 5,190 4/6 | 3,730 11/29 | 23,300 4/23 | 381億6279万 | 274億2721万 | +7.8% 9/16 | -12.73% 5/12 |
| 2023年 3月期 | 4,105 4/1 | 2,587 12/21 | 35,900 3/30 | 301億8463万 | 190億2257万 | +14.1% 5/9 | -8.77% 10/28 |
| 2024年 3月期 | 4,650 2/7 | 2,939 4/7 | 42,400 2/9 | 341億9210万 | 216億1087万 | +22.26% 8/16 | -9.15% 10/4 |
| 最新 | 3,395 2024/9/18 | 6,200 | 249億6391万 | -4.85% 3,568 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%（1.1倍）
- 1985/12/28 vs 1984/12/28
- 33%（1.33倍）
- 1986/12/27 vs 1985/12/28
- 24%（1.24倍）
- 1987/12/28 vs 1986/12/27
- 136%（2.36倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 12%（1.12倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -45%（0.55倍）
- 1993/12/29 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/29 vs 1993/12/29
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/29
- -3%（0.97倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/30 vs 1997/12/30
- 35%（1.35倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/28 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/28 vs 2000/12/28
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 69%（1.69倍）
- 2004/12/30 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -34%（0.66倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 123%（2.23倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/09/18 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
730円（2002/11/19） - 365%（4.65倍）
3,395円（9/18）