株価チャート
株価
9/18
- 前日 (9/17)
- 3,800
- 始値
- 3,815
- 高値
- 3,880
- 安値
- 3,815
- 終値 +1.45%
- 3,855
- 出来高 -27.14%
- 5,100
乖離率
- 株価（5日）
移動平均値 - +1.26%
3,807 - 株価（25日）
移動平均値 - +3.85%
3,712 - 出来高（5日）
移動平均値 - +12.83%
4,520
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 | 3,815 | 3,880 | 3,815 | 3,855 | +1.45% | 5,100 | 244億2856万 | +3.85% | 9.21 | 0.51 |
| 09/17 | 3,820 | 3,820 | 3,775 | 3,800 | -0.13% | 7,000 | 240億8004万 | +2.84% | 9.08 | 0.5 |
| 09/13 | 3,770 | 3,815 | 3,770 | 3,805 | +0.26% | 1,800 | 241億1172万 | +3.34% | 9.09 | 0.5 |
| 09/12 | 3,780 | 3,820 | 3,780 | 3,795 | +0.4% | 3,700 | 240億4835万 | +3.41% | 9.06 | 0.5 |
| 09/11 | 3,800 | 3,825 | 3,735 | 3,780 | -0.53% | 5,000 | 239億5330万 | +3.36% | 9.03 | 0.5 |
| 09/10 | 3,790 | 3,820 | 3,790 | 3,800 | +0.26% | 3,700 | 240億8004万 | +4.28% | 9.08 | 0.5 |
| 09/09 | 3,690 | 3,790 | 3,690 | 3,790 | +1.07% | 2,400 | 240億1667万 | +4.55% | 9.05 | 0.5 |
| 09/06 | 3,720 | 3,755 | 3,705 | 3,750 | +0.81% | 3,400 | 237億6319万 | +3.76% | 8.96 | 0.49 |
| 09/05 | 3,645 | 3,730 | 3,645 | 3,720 | +1.09% | 4,900 | 235億7309万 | +2.99% | 8.88 | 0.49 |
| 09/04 | 3,690 | 3,730 | 3,675 | 3,680 | -2.52% | 6,300 | 233億1961万 | +1.8% | 8.79 | 0.48 |
| 09/03 | 3,770 | 3,785 | 3,770 | 3,775 | +0.4% | 2,300 | 239億2162万 | +4.48% | 9.02 | 0.5 |
| 09/02 | 3,795 | 3,800 | 3,750 | 3,760 | -0.92% | 2,600 | 238億2656万 | +4.1% | 8.98 | 0.49 |
| 08/30 | 3,820 | 3,850 | 3,795 | 3,795 | -0.52% | 6,300 | 240億4835万 | +5.27% | 9.06 | 0.5 |
| 08/29 | 3,810 | 3,830 | 3,790 | 3,815 | +0.39% | 4,100 | 241億7509万 | +6.03% | 9.11 | 0.5 |
| 08/28 | 3,815 | 3,815 | 3,790 | 3,800 | -0.39% | 6,100 | 240億8004万 | +5.88% | 9.08 | 0.5 |
| 08/27 | 3,735 | 3,835 | 3,715 | 3,815 | +2.69% | 15,300 | 241億7509万 | +6.53% | 9.11 | 0.5 |
| 08/26 | 3,625 | 3,735 | 3,625 | 3,715 | +2.77% | 5,800 | 235億4140万 | +4% | 8.87 | 0.49 |
| 08/23 | 3,610 | 3,625 | 3,575 | 3,615 | +0.28% | 4,100 | 229億772万 | +1.37% | 8.63 | 0.47 |
| 08/22 | 3,610 | 3,625 | 3,605 | 3,605 | +0.42% | 3,400 | 228億4435万 | +1.09% | 8.61 | 0.47 |
| 08/21 | 3,595 | 3,615 | 3,585 | 3,590 | -0.14% | 4,600 | 227億4930万 | +0.73% | 8.57 | 0.47 |
| 08/20 | 3,570 | 3,630 | 3,570 | 3,595 | +1.41% | 5,200 | 227億8098万 | +0.84% | 8.59 | 0.47 |
| 08/19 | 3,550 | 3,550 | 3,510 | 3,545 | 0% | 2,400 | 224億6414万 | -0.59% | 8.47 | 0.46 |
| 08/16 | 3,555 | 3,590 | 3,545 | 3,545 | -0.28% | 4,200 | 224億6414万 | -0.76% | 8.47 | 0.46 |
| 08/15 | 3,520 | 3,600 | 3,520 | 3,555 | +1.28% | 5,800 | 225億2751万 | -0.62% | 8.49 | 0.47 |
| 08/14 | 3,465 | 3,510 | 3,410 | 3,510 | +2.33% | 6,000 | 222億4235万 | -1.98% | 8.38 | 0.46 |
| 08/13 | 3,450 | 3,455 | 3,400 | 3,430 | -1.01% | 5,800 | 217億3540万 | -4.48% | 8.19 | 0.45 |
| 08/09 | 3,540 | 3,600 | 3,455 | 3,465 | -1% | 6,500 | 219億5719万 | -3.91% | 8.28 | 0.45 |
| 08/08 | 3,440 | 3,565 | 3,420 | 3,500 | +0.57% | 7,000 | 221億7898万 | -3.26% | 8.36 | 0.46 |
| 08/07 | 3,410 | 3,575 | 3,410 | 3,480 | +0.72% | 6,500 | 220億5224万 | -4.11% | 8.31 | 0.46 |
| 08/06 | 3,330 | 3,490 | 3,330 | 3,455 | +4.07% | 7,400 | 218億9382万 | -5.06% | 8.25 | 0.45 |
| 08/05 | 3,480 | 3,480 | 3,160 | 3,320 | -5.82% | 14,700 | 210億3835万 | -9.07% | 7.93 | 0.44 |
| 08/02 | 3,655 | 3,655 | 3,480 | 3,525 | -4.73% | 24,700 | 223億3740万 | -3.9% | 8.42 | 0.46 |
| 08/01 | 3,775 | 3,775 | 3,690 | 3,700 | -2.37% | 9,600 | 234億4635万 | +0.63% | 8.84 | 0.49 |
| 07/31 | 3,615 | 3,790 | 3,615 | 3,790 | +4.84% | 11,400 | 240億1667万 | +3.07% | 9.05 | 0.5 |
| 07/30 | 3,770 | 3,770 | 3,615 | 3,615 | -4.11% | 42,100 | 229億772万 | -1.5% | 8.63 | 0.47 |
| 07/29 | 3,650 | 3,780 | 3,595 | 3,770 | +5.16% | 11,500 | 238億8993万 | +2.75% | 9 | 0.49 |
| 07/26 | 3,595 | 3,670 | 3,575 | 3,585 | -0.55% | 11,300 | 227億1761万 | -2.08% | 8.56 | 0.47 |
| 07/25 | 3,575 | 3,635 | 3,565 | 3,605 | +0.14% | 9,400 | 228億4435万 | -1.56% | 8.61 | 0.47 |
| 07/24 | 3,600 | 3,640 | 3,560 | 3,600 | 0% | 4,400 | 228億1267万 | -1.72% | 8.6 | 0.47 |
| 07/23 | 3,590 | 3,645 | 3,550 | 3,600 | +0.28% | 8,400 | 228億1267万 | -1.75% | 8.6 | 0.47 |
| 07/22 | 3,570 | 3,590 | 3,555 | 3,590 | +0.56% | 4,500 | 227億4930万 | -1.99% | 8.57 | 0.47 |
| 07/19 | 3,595 | 3,640 | 3,555 | 3,570 | -1.11% | 6,500 | 226億2256万 | -2.57% | 8.53 | 0.47 |
| 07/18 | 3,555 | 3,610 | 3,555 | 3,610 | +1.55% | 6,000 | 228億7603万 | -1.53% | 8.62 | 0.47 |
| 07/17 | 3,615 | 3,670 | 3,545 | 3,555 | -1.66% | 7,200 | 225億2751万 | -3.08% | 8.49 | 0.47 |
| 07/16 | 3,630 | 3,670 | 3,600 | 3,615 | -0.14% | 6,600 | 229億772万 | -1.5% | 8.63 | 0.47 |
| 07/12 | 3,665 | 3,680 | 3,605 | 3,620 | -1.63% | 6,900 | 229億3940万 | -1.34% | 8.65 | 0.47 |
| 07/11 | 3,670 | 3,680 | 3,605 | 3,680 | +0.27% | 4,400 | 233億1961万 | +0.35% | 8.79 | 0.48 |
| 07/10 | 3,685 | 3,690 | 3,645 | 3,670 | +0.41% | 5,000 | 232億5625万 | +0.19% | 8.77 | 0.48 |
| 07/09 | 3,760 | 3,785 | 3,655 | 3,655 | -3.18% | 6,600 | 231億6119万 | -0.08% | 8.73 | 0.48 |
| 07/08 | 3,795 | 3,795 | 3,775 | 3,775 | -0.53% | 4,100 | 239億2162万 | +3.28% | 9.02 | 0.5 |
| 07/05 | 3,775 | 3,795 | 3,775 | 3,795 | +0.4% | 4,800 | 240億4835万 | +4.03% | 9.06 | 0.5 |
| 07/04 | 3,755 | 3,795 | 3,755 | 3,780 | +0.67% | 4,000 | 239億5330万 | +3.79% | 9.03 | 0.5 |
| 07/03 | 3,745 | 3,775 | 3,745 | 3,755 | +0.13% | 4,900 | 237億9488万 | +3.33% | 8.97 | 0.49 |
| 07/02 | 3,775 | 3,775 | 3,745 | 3,750 | 0% | 6,500 | 237億6319万 | +3.36% | 8.96 | 0.49 |
| 07/01 | 3,700 | 3,750 | 3,700 | 3,750 | 0% | 1,600 | 256億3819万 | +3.45% | 8.96 | 0.49 |
| 06/28 | 3,740 | 3,780 | 3,715 | 3,750 | +0.27% | 4,600 | 256億3819万 | +3.59% | 8.96 | 0.49 |
| 06/27 | 3,840 | 3,840 | 3,615 | 3,740 | +1.08% | 11,400 | 255億6983万 | +3.4% | 8.93 | 0.49 |
| 06/26 | 3,630 | 3,700 | 3,630 | 3,700 | +2.21% | 5,300 | 252億9635万 | +2.46% | 8.84 | 0.49 |
| 06/25 | 3,585 | 3,630 | 3,530 | 3,620 | +0.7% | 2,400 | 247億4940万 | +0.39% | 8.65 | 0.47 |
| 06/24 | 3,550 | 3,600 | 3,550 | 3,595 | +1.13% | 3,000 | 245億7848万 | -0.22% | 8.59 | 0.47 |
| 06/21 | 3,600 | 3,620 | 3,550 | 3,555 | -1.8% | 2,500 | 243億501万 | -1.36% | 8.49 | 0.47 |
| 06/20 | 3,610 | 3,630 | 3,600 | 3,620 | -0.28% | 2,100 | 247億4940万 | +0.39% | 8.65 | 0.47 |
| 06/19 | 3,600 | 3,640 | 3,600 | 3,630 | +0.41% | 2,200 | 248億1777万 | +0.69% | 8.67 | 0.48 |
| 06/18 | 3,595 | 3,660 | 3,595 | 3,615 | +0.98% | 2,600 | 247億1522万 | +0.31% | 8.63 | 0.47 |
| 06/17 | 3,585 | 3,605 | 3,580 | 3,580 | -1.24% | 3,700 | 244億7593万 | -0.67% | 8.55 | 0.47 |
| 06/14 | 3,540 | 3,630 | 3,540 | 3,625 | +0.55% | 6,300 | 247億8359万 | +0.55% | 8.66 | 0.48 |
| 06/13 | 3,655 | 3,680 | 3,605 | 3,605 | -1.37% | 5,200 | 246億4685万 | +0.06% | 8.61 | 0.47 |
| 06/12 | 3,620 | 3,680 | 3,620 | 3,655 | +0.97% | 2,700 | 249億8869万 | +1.56% | 8.73 | 0.48 |
| 06/11 | 3,650 | 3,650 | 3,595 | 3,620 | +0.98% | 2,500 | 247億4940万 | +0.84% | 8.65 | 0.47 |
| 06/10 | 3,550 | 3,620 | 3,510 | 3,585 | +0.14% | 8,600 | 245億1011万 | +0.11% | 8.56 | 0.47 |
| 06/07 | 3,565 | 3,580 | 3,560 | 3,580 | +0.42% | 1,200 | 244億7593万 | +0.17% | 8.55 | 0.47 |
| 06/06 | 3,545 | 3,590 | 3,540 | 3,565 | +0.56% | 2,700 | 243億7338万 | -0.03% | 8.51 | 0.47 |
| 06/05 | 3,570 | 3,570 | 3,540 | 3,545 | -1.39% | 2,600 | 242億3664万 | -0.45% | 8.47 | 0.46 |
| 06/04 | 3,570 | 3,595 | 3,565 | 3,595 | -0.14% | 2,800 | 245億7848万 | +1.04% | 8.59 | 0.47 |
| 06/03 | 3,600 | 3,600 | 3,580 | 3,600 | -0.83% | 3,800 | 246億1267万 | +1.29% | 8.6 | 0.47 |
| 05/31 | 3,635 | 3,635 | 3,590 | 3,630 | +0.97% | 3,700 | 248億1777万 | +2.34% | 8.67 | 0.48 |
| 05/30 | 3,605 | 3,610 | 3,545 | 3,595 | -0.14% | 5,400 | 245億7848万 | +1.73% | 8.59 | 0.47 |
| 05/29 | 3,610 | 3,680 | 3,600 | 3,600 | -1.64% | 4,600 | 246億1267万 | +2.19% | 8.6 | 0.47 |
| 05/28 | 3,645 | 3,690 | 3,640 | 3,660 | +0.41% | 6,700 | 250億2288万 | +4.33% | 8.74 | 0.48 |
| 05/27 | 3,670 | 3,670 | 3,645 | 3,645 | -0.55% | 2,600 | 249億2032万 | +4.38% | 8.71 | 0.48 |
| 05/24 | 3,600 | 3,680 | 3,600 | 3,665 | +1.81% | 5,700 | 250億5706万 | +5.47% | 8.75 | 0.48 |
| 05/23 | 3,575 | 3,655 | 3,550 | 3,600 | +0.7% | 6,700 | 246億1267万 | +4.05% | 8.6 | 0.47 |
| 05/22 | 3,545 | 3,575 | 3,545 | 3,575 | +0.85% | 2,800 | 244億4174万 | +3.56% | 8.54 | 0.47 |
| 05/21 | 3,590 | 3,605 | 3,545 | 3,545 | -1.53% | 6,300 | 242億3664万 | +2.87% | 8.47 | 0.46 |
| 05/20 | 3,600 | 3,650 | 3,575 | 3,600 | -0.28% | 5,400 | 246億1267万 | +4.53% | 8.6 | 0.47 |
| 05/17 | 3,615 | 3,635 | 3,610 | 3,610 | +0.56% | 3,700 | 246億8103万 | +4.94% | 8.62 | 0.47 |
| 05/16 | 3,620 | 3,620 | 3,560 | 3,590 | -0.69% | 6,100 | 245億4430万 | +4.48% | 8.57 | 0.47 |
| 05/15 | 3,575 | 3,615 | 3,510 | 3,615 | +0.14% | 11,300 | 247億1522万 | +5.33% | 8.63 | 0.47 |
| 05/14 | 3,585 | 3,610 | 3,470 | 3,610 | -0.14% | 8,100 | 246億8103万 | +5.28% | 8.62 | 0.47 |
| 05/13 | 3,570 | 3,615 | 3,525 | 3,615 | +1.12% | 7,800 | 247億1522万 | +5.46% | 8.63 | 0.47 |
| 05/10 | 3,500 | 3,635 | 3,500 | 3,575 | +2.14% | 9,500 | 244億4174万 | +4.29% | 8.54 | 0.47 |
| 05/09 | 3,435 | 3,500 | 3,435 | 3,500 | +1.74% | 3,900 | 239億2898万 | +2.13% | 8.36 | 0.46 |
| 05/08 | 3,370 | 3,460 | 3,370 | 3,440 | +1.62% | 8,400 | 235億1877万 | +0.26% | 8.22 | 0.45 |
| 05/07 | 3,385 | 3,435 | 3,365 | 3,385 | -0.44% | 7,700 | 231億4274万 | -1.74% | 8.08 | 0.44 |
| 05/02 | 3,395 | 3,400 | 3,385 | 3,400 | +0.15% | 1,200 | 232億4530万 | -1.56% | 8.12 | 0.45 |
| 05/01 | 3,405 | 3,410 | 3,365 | 3,395 | -1.02% | 1,500 | 232億1111万 | -2.08% | 8.11 | 0.45 |
| 04/30 | 3,315 | 3,445 | 3,315 | 3,430 | -1.44% | 22,100 | 234億5040万 | -1.47% | 8.19 | 0.45 |
| 04/26 | 3,450 | 3,565 | 3,385 | 3,480 | 0% | 47,200 | 237億9224万 | -0.34% | 8.31 | 0.46 |
| 04/25 | 3,425 | 3,480 | 3,380 | 3,480 | +1.61% | 7,300 | 237億9224万 | -0.66% | 8.31 | 0.46 |
| 04/24 | 3,325 | 3,450 | 3,325 | 3,425 | +3.16% | 10,900 | 234億1622万 | -2.48% | 8.18 | 0.45 |
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 | 4,150 415 7/17 | 1,660 166 1/16 | 963,900 9,639,000 7/12 | - | - | +50.2% 7/17 | -17.5% 1/16 |
| 2009年 3月期 | 2,740 274 3/23 | 1,360 136 10/10 | 43,700 437,000 12/2 | - | - | +20.29% 12/1 | -28.19% 10/10 |
| 2010年 3月期 | 2,580 258 6/19 | 2,030 203 2/26 203 2/25 他2件 | 26,800 268,000 7/6 | - | - | +4.93% 6/22 | -7.11% 5/7 |
| 2011年 3月期 | 2,660 266 3/14 | 1,660 166 10/29 | 63,000 630,000 3/14 | 208億4615万 | 130億925万 | +20.46% 3/14 | -11.64% 10/29 |
| 2012年 3月期 | 2,160 216 4/1 | 1,640 164 11/10 | 100,400 1,004,000 12/22 | 169億2770万 | 128億5251万 | +9.12% 12/22 | -9.63% 4/16 |
| 2013年 3月期 | 2,400 240 1/28 240 1/16 | 1,600 160 8/10 | 42,200 422,000 7/10 | 188億856万 | 125億3904万 | +11.89% 1/15 | -11.98% 4/2 |
| 2014年 3月期 | 2,850 285 1/20 | 1,900 190 6/14 | 68,000 680,000 2/7 | 194億8503万 | 148億9011万 | +15.12% 1/20 | -8.66% 6/5 |
| 2015年 3月期 | 4,100 410 11/25 | 2,330 233 5/23 | 103,800 1,038,000 8/28 | 280億3109万 | 159億2986万 | +29.42% 8/28 | -12.5% 10/17 |
| 2016年 3月期 | 3,680 368 8/10 | 2,590 259 2/12 | 61,900 619,000 5/12 | 251億5961万 | 177億744万 | +8.83% 8/10 | -12.33% 1/21 |
| 2017年 3月期 | 3,300 330 3/21 330 1/11 他5件 | 2,150 215 6/24 | 22,700 227,000 5/12 | 225億6161万 | 146億9923万 | +11.08% 11/14 | -11.09% 4/6 |
| 2018年 3月期 | 5,250 525 11/2 | 2,770 277 4/6 | 82,300 823,000 7/12 | 358億9347万 | 189億3808万 | +17.04% 8/8 | -15.63% 11/15 |
| 2019年 3月期 | 4,690 469 6/29 | 3,030 3/8 | 303,400 3,034,000 6/22 | 320億6484万 | 207億1566万 | +16.72% 6/29 | -22.08% 12/25 |
| 2020年 3月期 | 3,215 4/3 | 1,970 8/29 | 184,200 10/15 | 219億8048万 | 134億6860万 | +14.74% 3/27 | -16.19% 8/27 |
| 2021年 3月期 | 2,844 9/29 | 2,195 4/3 | 12,300 7/8 | 194億4400万 | 150億689万 | +7.9% 9/28 | -6.01% 4/28 |
| 2022年 3月期 | 2,577 4/2 | 2,017 12/28 12/27 他2件 | 143,900 9/17 | 176億1857万 | 137億8993万 | +3.8% 3/29 | -5.05% 12/2 |
| 2023年 3月期 | 3,175 3/10 3/9 | 2,050 6/15 5/20 他3件 | 89,000 8/30 | 217億700万 | 140億1554万 | +11.49% 2/14 | -3.55% 3/30 |
| 2024年 3月期 | 3,795 3/29 | 2,870 6/16 | 66,300 4/3 | 259億4585万 | 196億2176万 | +14.16% 3/22 | -9.12% 4/17 |
| 最新 | 3,855 2024/9/18 | 5,100 | 244億2856万 | +3.85% 3,712 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%（1倍）
- 1985/12/28 vs 1984/12/28
- 34%（1.34倍）
- 1986/12/27 vs 1985/12/28
- 50%（1.5倍）
- 1987/12/28 vs 1986/12/27
- 61%（1.61倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 103%（2.03倍）
- 1990/12/28 vs 1989/12/29
- -18%（0.82倍）
- 1991/12/30 vs 1990/12/28
- 51%（1.51倍）
- 1992/12/30 vs 1991/12/30
- -44%（0.56倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- -14%（0.86倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- 42%（1.42倍）
- 1999/12/30 vs 1998/12/30
- -5%（0.95倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- 10%（1.1倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/30
- 98%（1.98倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08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
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 59%（1.59倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/09/18 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
1,050円（2001/12/20） - 267%（3.67倍）
3,855円（9/18）