株価チャート
株価
9/18
- 前日 (9/17)
- 4,015
- 始値
- 4,060
- 高値
- 4,140
- 安値
- 4,020
- 終値 +1.62%
- 4,080
- 出来高 -38.03%
- 107,200
乖離率
- 株価（5日）
移動平均値 - +4.86%
3,891 - 株価（25日）
移動平均値 - +12.4%
3,630 - 出来高（5日）
移動平均値 - -30.97%
155,300
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 | 4,060 | 4,140 | 4,020 | 4,080 | +1.62% | 107,200 | 1453億9438万 | +12.4% | 14.35 | 1.38 |
| 09/17 | 4,000 | 4,125 | 3,945 | 4,015 | +3.08% | 173,000 | 1430億7805万 | +11.25% | 14.12 | 1.36 |
| 09/13 | 3,750 | 3,930 | 3,735 | 3,895 | +4.7% | 190,800 | 1388億174万 | +8.47% | 13.7 | 1.32 |
| 09/12 | 3,815 | 3,845 | 3,690 | 3,720 | -0.67% | 89,000 | 1325億6546万 | +4% | 13.09 | 1.26 |
| 09/11 | 3,670 | 3,870 | 3,650 | 3,745 | +2.6% | 216,500 | 1334億5636万 | +4.84% | 13.17 | 1.27 |
| 09/10 | 3,595 | 3,690 | 3,550 | 3,650 | +2.38% | 56,600 | 1300億7095万 | +2.53% | 12.84 | 1.24 |
| 09/09 | 3,430 | 3,565 | 3,405 | 3,565 | +0.42% | 55,000 | 1270億4190万 | +0.93% | 12.54 | 1.21 |
| 09/06 | 3,660 | 3,665 | 3,530 | 3,550 | -3.14% | 56,400 | 1265億737万 | +0.45% | 12.49 | 1.2 |
| 09/05 | 3,615 | 3,735 | 3,605 | 3,665 | +1.38% | 77,000 | 1306億549万 | +3.27% | 12.89 | 1.24 |
| 09/04 | 3,470 | 3,700 | 3,470 | 3,615 | +0.56% | 122,700 | 1288億2370万 | +1.29% | 12.72 | 1.22 |
| 09/03 | 3,595 | 3,625 | 3,565 | 3,595 | +0.14% | 40,700 | 1281億1098万 | +0.36% | 12.65 | 1.22 |
| 09/02 | 3,625 | 3,625 | 3,540 | 3,590 | +0.42% | 38,300 | 1279億3280万 | -0.19% | 12.63 | 1.21 |
| 08/30 | 3,500 | 3,625 | 3,460 | 3,575 | +3.47% | 97,600 | 1273億9826万 | -0.94% | 12.58 | 1.21 |
| 08/29 | 3,475 | 3,495 | 3,420 | 3,455 | -0.72% | 93,200 | 1231億2196万 | -4.77% | 12.15 | 1.17 |
| 08/28 | 3,500 | 3,500 | 3,440 | 3,480 | -1% | 39,600 | 1240億1285万 | -4.81% | 12.24 | 1.18 |
| 08/27 | 3,480 | 3,540 | 3,430 | 3,515 | +0.72% | 51,000 | 1252億6011万 | -4.61% | 12.36 | 1.19 |
| 08/26 | 3,545 | 3,560 | 3,480 | 3,490 | -1.55% | 40,600 | 1243億6921万 | -5.93% | 12.28 | 1.18 |
| 08/23 | 3,510 | 3,550 | 3,500 | 3,545 | +0.42% | 33,600 | 1263億2919万 | -5.06% | 12.47 | 1.2 |
| 08/22 | 3,585 | 3,585 | 3,500 | 3,530 | -0.56% | 26,900 | 1257億9465万 | -6.04% | 12.42 | 1.19 |
| 08/21 | 3,550 | 3,575 | 3,515 | 3,550 | -1.11% | 32,200 | 1265億737万 | -6.06% | 12.49 | 1.2 |
| 08/20 | 3,550 | 3,615 | 3,550 | 3,590 | +1.13% | 36,100 | 1279億3280万 | -5.55% | 12.63 | 1.21 |
| 08/19 | 3,635 | 3,635 | 3,535 | 3,550 | -2.34% | 43,200 | 1265億737万 | -7.14% | 12.49 | 1.2 |
| 08/16 | 3,600 | 3,635 | 3,565 | 3,635 | +1.39% | 48,800 | 1295億3642万 | -5.39% | 12.79 | 1.23 |
| 08/15 | 3,560 | 3,605 | 3,530 | 3,585 | +0.84% | 66,200 | 1277億5462万 | -6.93% | 12.61 | 1.21 |
| 08/14 | 3,560 | 3,615 | 3,445 | 3,555 | 0% | 83,000 | 1266億8554万 | -7.83% | 12.51 | 1.2 |
| 08/13 | 3,590 | 3,630 | 3,535 | 3,555 | -0.28% | 55,900 | 1266億8554万 | -7.9% | 12.51 | 1.2 |
| 08/09 | 3,615 | 3,655 | 3,500 | 3,565 | +0.56% | 93,100 | 1270億4190万 | -7.71% | 12.54 | 1.21 |
| 08/08 | 3,575 | 3,615 | 3,460 | 3,545 | -1.94% | 62,900 | 1263億2919万 | -8.35% | 12.47 | 1.2 |
| 08/07 | 3,465 | 3,725 | 3,410 | 3,615 | +5.55% | 131,400 | 1288億2370万 | -6.66% | 12.72 | 1.22 |
| 08/06 | 3,465 | 3,465 | 3,320 | 3,425 | +15.59% | 104,500 | 1220億5288万 | -11.59% | 12.05 | 1.16 |
| 08/05 | 3,335 | 3,410 | 2,929 | 2,963 | -18.04% | 156,900 | 1055億8910万 | -23.69% | 10.42 | 1 |
| 08/02 | 3,785 | 3,785 | 3,600 | 3,615 | -7.9% | 93,400 | 1288億2370万 | -7.57% | 12.72 | 1.22 |
| 08/01 | 4,100 | 4,180 | 3,920 | 3,925 | -5.54% | 117,800 | 1398億7082万 | +0.28% | 13.81 | 1.33 |
| 07/31 | 3,955 | 4,210 | 3,885 | 4,155 | +5.06% | 142,900 | 1480億6707万 | +6.29% | 14.62 | 1.41 |
| 07/30 | 3,985 | 4,015 | 3,930 | 3,955 | -0.38% | 53,100 | 1409億3990万 | +1.54% | 13.91 | 1.34 |
| 07/29 | 3,945 | 3,985 | 3,895 | 3,970 | +2.45% | 68,400 | 1414億7443万 | +2.14% | 13.97 | 1.34 |
| 07/26 | 4,055 | 4,055 | 3,875 | 3,875 | -4.44% | 91,200 | 1380億8903万 | -0.08% | 13.63 | 1.31 |
| 07/25 | 4,100 | 4,110 | 4,020 | 4,055 | -2.52% | 69,500 | 1445億348万 | +4.65% | 14.26 | 1.37 |
| 07/24 | 4,210 | 4,220 | 4,135 | 4,160 | -1.07% | 76,800 | 1482億4525万 | +7.6% | 14.63 | 1.41 |
| 07/23 | 4,170 | 4,245 | 4,170 | 4,205 | +1.94% | 68,300 | 1498億4887万 | +9.16% | 14.79 | 1.42 |
| 07/22 | 4,135 | 4,190 | 4,095 | 4,125 | +0.49% | 79,100 | 1469億9800万 | +7.45% | 14.51 | 1.4 |
| 07/19 | 4,110 | 4,155 | 4,090 | 4,105 | -0.36% | 102,800 | 1462億8528万 | +7.1% | 14.44 | 1.39 |
| 07/18 | 4,080 | 4,150 | 4,035 | 4,120 | +1.23% | 88,400 | 1468億1982万 | +7.83% | 14.49 | 1.39 |
| 07/17 | 4,120 | 4,165 | 4,065 | 4,070 | -0.61% | 104,000 | 1450億3802万 | +6.88% | 14.32 | 1.38 |
| 07/16 | 4,150 | 4,220 | 4,095 | 4,095 | -1.33% | 100,000 | 1459億2892万 | +8.08% | 14.41 | 1.39 |
| 07/12 | 4,015 | 4,160 | 4,000 | 4,150 | +3.11% | 195,700 | 1478億8889万 | +10.23% | 14.6 | 1.4 |
| 07/11 | 3,980 | 4,050 | 3,950 | 4,025 | +3.6% | 137,300 | 1434億3441万 | +7.76% | 14.16 | 1.36 |
| 07/10 | 3,730 | 3,975 | 3,730 | 3,885 | +4.72% | 149,700 | 1384億4538万 | +4.72% | 13.67 | 1.31 |
| 07/09 | 3,655 | 3,715 | 3,655 | 3,710 | +2.2% | 71,500 | 1322億911万 | +0.49% | 13.05 | 1.26 |
| 07/08 | 3,630 | 3,655 | 3,620 | 3,630 | 0% | 87,100 | 1293億5824万 | -1.55% | 12.77 | 1.23 |
| 07/05 | 3,705 | 3,715 | 3,620 | 3,630 | -1.89% | 77,300 | 1293億5824万 | -1.49% | 12.77 | 1.23 |
| 07/04 | 3,665 | 3,700 | 3,625 | 3,700 | +0.82% | 147,300 | 1318億5275万 | +0.41% | 13.02 | 1.25 |
| 07/03 | 3,650 | 3,680 | 3,620 | 3,670 | +1.1% | 121,100 | 1307億8367万 | -0.22% | 12.91 | 1.24 |
| 07/02 | 3,655 | 3,655 | 3,595 | 3,630 | -0.68% | 108,300 | 1293億5824万 | -1.12% | 12.77 | 1.23 |
| 07/01 | 3,680 | 3,695 | 3,615 | 3,655 | 0% | 68,500 | 1302億4913万 | -0.3% | 12.86 | 1.24 |
| 06/28 | 3,695 | 3,695 | 3,610 | 3,655 | -1.22% | 96,800 | 1302億4913万 | -0.08% | 12.86 | 1.25 |
| 06/27 | 3,735 | 3,755 | 3,680 | 3,700 | -2.25% | 89,100 | 1318億5275万 | +1.31% | 13.02 | 1.26 |
| 06/26 | 3,815 | 3,825 | 3,760 | 3,785 | -0.92% | 85,900 | 1348億8180万 | +3.78% | 13.31 | 1.29 |
| 06/25 | 3,795 | 3,855 | 3,775 | 3,820 | +1.73% | 85,600 | 1361億2905万 | +5.09% | 13.44 | 1.3 |
| 06/24 | 3,760 | 3,800 | 3,730 | 3,755 | +0.67% | 89,100 | 1338億1272万 | +3.64% | 13.21 | 1.28 |
| 06/21 | 3,850 | 3,850 | 3,715 | 3,730 | -2.1% | 126,300 | 1329億2182万 | +3.24% | 13.12 | 1.27 |
| 06/20 | 3,840 | 3,840 | 3,765 | 3,810 | -0.78% | 62,600 | 1357億7269万 | +5.75% | 13.4 | 1.3 |
| 06/19 | 3,785 | 3,890 | 3,775 | 3,840 | +1.32% | 104,200 | 1368億4177万 | +6.93% | 13.51 | 1.31 |
| 06/18 | 3,910 | 3,945 | 3,735 | 3,790 | -2.7% | 149,200 | 1350億5998万 | +5.95% | 13.33 | 1.29 |
| 06/17 | 3,960 | 3,965 | 3,845 | 3,895 | -2.01% | 132,100 | 1388億174万 | +9.26% | 13.7 | 1.33 |
| 06/14 | 3,835 | 3,990 | 3,835 | 3,975 | +4.61% | 139,200 | 1416億5261万 | +12.07% | 13.98 | 1.35 |
| 06/13 | 3,800 | 3,905 | 3,785 | 3,800 | +0.4% | 144,700 | 1354億1634万 | +7.47% | 13.37 | 1.29 |
| 06/12 | 3,625 | 3,825 | 3,625 | 3,785 | +4.7% | 175,000 | 1348億8180万 | +7.01% | 13.31 | 1.29 |
| 06/11 | 3,555 | 3,710 | 3,525 | 3,615 | +3.43% | 116,700 | 1288億2370万 | +2.76% | 12.72 | 1.23 |
| 06/10 | 3,410 | 3,500 | 3,360 | 3,495 | +3.4% | 67,200 | 1245億4739万 | -0.51% | 12.29 | 1.19 |
| 06/07 | 3,380 | 3,385 | 3,320 | 3,380 | -0.59% | 78,600 | 1204億4927万 | -3.81% | 11.89 | 1.15 |
| 06/06 | 3,465 | 3,475 | 3,365 | 3,400 | -1.45% | 58,900 | 1211億6198万 | -3.38% | 11.96 | 1.16 |
| 06/05 | 3,500 | 3,510 | 3,440 | 3,450 | -3.36% | 81,300 | 1229億4378万 | -2.13% | 12.14 | 1.18 |
| 06/04 | 3,570 | 3,620 | 3,555 | 3,570 | -0.28% | 53,700 | 1272億2008万 | +1.19% | 12.56 | 1.22 |
| 06/03 | 3,695 | 3,795 | 3,580 | 3,580 | -1.78% | 145,800 | 1275億7644万 | +1.65% | 12.59 | 1.22 |
| 05/31 | 3,530 | 3,660 | 3,515 | 3,645 | +3.55% | 140,100 | 1298億9277万 | +3.61% | 12.82 | 1.24 |
| 05/30 | 3,500 | 3,525 | 3,465 | 3,520 | +0.86% | 76,000 | 1254億3829万 | +0.31% | 12.38 | 1.2 |
| 05/29 | 3,500 | 3,515 | 3,465 | 3,490 | -0.29% | 54,700 | 1243億6921万 | -0.37% | 12.28 | 1.19 |
| 05/28 | 3,475 | 3,515 | 3,470 | 3,500 | +0.72% | 29,800 | 1247億2557万 | +0.06% | 12.31 | 1.19 |
| 05/27 | 3,500 | 3,500 | 3,435 | 3,475 | -0.71% | 32,300 | 1238億3467万 | -0.6% | 12.22 | 1.18 |
| 05/24 | 3,530 | 3,530 | 3,485 | 3,500 | -1.69% | 59,400 | 1247億2557万 | +0.11% | 12.31 | 1.19 |
| 05/23 | 3,530 | 3,575 | 3,470 | 3,560 | +1.71% | 57,400 | 1268億6372万 | +1.74% | 12.52 | 1.21 |
| 05/22 | 3,500 | 3,520 | 3,455 | 3,500 | -0.57% | 58,700 | 1247億2557万 | -0.09% | 12.31 | 1.19 |
| 05/21 | 3,525 | 3,550 | 3,490 | 3,520 | +0.57% | 68,300 | 1254億3829万 | +0.28% | 12.38 | 1.2 |
| 05/20 | 3,485 | 3,530 | 3,485 | 3,500 | +0.57% | 63,900 | 1247億2557万 | -0.43% | 12.31 | 1.19 |
| 05/17 | 3,450 | 3,495 | 3,430 | 3,480 | -0.57% | 57,300 | 1240億1285万 | -1.08% | 12.24 | 1.19 |
| 05/16 | 3,500 | 3,510 | 3,435 | 3,500 | +0.29% | 84,300 | 1247億2557万 | -0.6% | 12.31 | 1.19 |
| 05/15 | 3,535 | 3,555 | 3,470 | 3,490 | -0.14% | 83,200 | 1243億6921万 | -0.88% | 12.28 | 1.19 |
| 05/14 | 3,420 | 3,530 | 3,420 | 3,495 | +1.45% | 102,800 | 1245億4739万 | -0.65% | 12.29 | 1.19 |
| 05/13 | 3,635 | 3,640 | 3,440 | 3,445 | -6.89% | 105,500 | 1227億6560万 | -1.99% | 12.12 | 1.17 |
| 05/10 | 3,825 | 3,865 | 3,670 | 3,700 | -3.27% | 149,100 | 1318億5275万 | +5.32% | 13.02 | 1.26 |
| 05/09 | 3,330 | 3,890 | 3,325 | 3,825 | +15.38% | 348,700 | 1363億723万 | +9.32% | 13.46 | 1.3 |
| 05/08 | 3,440 | 3,465 | 3,315 | 3,315 | -5.01% | 59,300 | 1181億3293万 | -4.77% | 11.66 | 1.13 |
| 05/07 | 3,510 | 3,510 | 3,460 | 3,490 | -0.57% | 23,200 | 1243億6921万 | +0.2% | 12.28 | 1.19 |
| 05/02 | 3,505 | 3,540 | 3,500 | 3,510 | -0.43% | 24,300 | 1250億8193万 | +0.92% | 12.35 | 1.2 |
| 05/01 | 3,535 | 3,535 | 3,475 | 3,525 | -0.7% | 16,300 | 1256億1647万 | +1.44% | 12.4 | 1.2 |
| 04/30 | 3,540 | 3,580 | 3,490 | 3,550 | +0.85% | 44,300 | 1265億737万 | +2.28% | 12.49 | 1.21 |
| 04/26 | 3,400 | 3,555 | 3,375 | 3,520 | +2.77% | 55,300 | 1254億3829万 | +1.65% | 12.38 | 1.2 |
| 04/25 | 3,455 | 3,495 | 3,410 | 3,425 | -1.44% | 20,700 | 1220億5288万 | -0.9% | 12.05 | 1.17 |
| 04/24 | 3,425 | 3,500 | 3,425 | 3,475 | +1.76% | 27,500 | 1238億3467万 | +0.64% | 12.22 | 1.18 |
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 | 744 10/16 | 346 3/17 | 1,377,800 3/26 | - | - | +25.98% 4/11 | -25.53% 1/16 |
| 2009年 3月期 | 739 6/6 | 370 10/10 | 506,400 5/8 | - | - | +22.61% 11/5 | -23.69% 10/8 |
| 2010年 3月期 | 527 8/26 | 419 11/18 | 518,000 7/28 | - | - | +7.74% 8/11 | -7.61% 7/13 |
| 2011年 3月期 | 492 4/26 | 270 3/15 | 247,700 3/14 | 175億3242万 | 96億2145万 | +14.9% 3/28 | -15.9% 5/27 |
| 2012年 3月期 | 681 3/15 | 342 5/2 4/28 | 322,900 1/23 | 242億6743万 | 121億8717万 | +18.66% 6/15 | -10.39% 4/6 |
| 2013年 3月期 | 1,390 3/15 | 471 7/24 | 629,200 2/1 | 495億3265万 | 167億8408万 | +24.49% 2/7 | -10.34% 5/28 |
| 2014年 3月期 | 1,668 11/19 | 1,130 4/2 | 374,100 5/16 | 594億3918万 | 402億6755万 | +11.22% 10/15 | -15.12% 6/6 |
| 2015年 3月期 | 1,569 9/10 | 996 5/21 | 642,000 12/3 | 559億1269万 | 354億9333万 | +16.72% 8/15 | -14.32% 5/12 |
| 2016年 3月期 | 1,848 7/2 | 1,268 2/12 | 154,800 6/12 | 658億5510万 | 451億8629万 | +11.14% 5/27 | -12.92% 1/21 |
| 2017年 3月期 | 1,484 4/1 | 1,015 9/20 | 271,300 10/28 | 528億8364万 | 361億7041万 | +9.31% 12/12 | -15.26% 6/16 |
| 2018年 3月期 | 2,552 11/7 | 1,202 4/14 | 293,700 10/30 | 909億4276万 | 428億3432万 | +15.76% 11/7 | -7.92% 3/19 |
| 2019年 3月期 | 2,355 4/26 | 1,590 10/26 | 175,100 5/11 | 839億2249万 | 566億6104万 | +12.24% 11/29 | -10.84% 12/25 |
| 2020年 3月期 | 3,055 12/27 | 1,603 6/3 | 206,000 10/30 | 1088億6761万 | 571億2431万 | +14.29% 12/27 | -21.67% 3/16 |
| 2021年 3月期 | 2,954 11/17 | 1,961 4/2 | 153,800 6/12 | 1052億6838万 | 698億8195万 | +15.06% 5/19 | -9.81% 6/15 |
| 2022年 3月期 | 2,596 4/19 | 1,902 12/1 | 217,700 10/28 | 925億1074万 | 677億7944万 | +13.68% 9/10 | -8.33% 11/29 |
| 2023年 3月期 | 2,755 8/17 | 2,096 4/27 | 159,400 8/2 | 981億7684万 | 746億9280万 | +8.98% 6/8 | -5.26% 2/2 |
| 2024年 3月期 | 3,460 3/26 | 2,444 11/6 | 205,700 1/31 | 1233億14万 | 870億9408万 | +10.78% 2/7 | -8.52% 11/6 |
| 最新 | 4,080 2024/9/18 | 107,200 | 1453億9438万 | +12.4% 3,630 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 52%（1.52倍）
- 1985/12/28 vs 1984/12/28
- 53%（1.53倍）
- 1986/12/27 vs 1985/12/28
- 26%（1.26倍）
- 1987/12/28 vs 1986/12/27
- -16%（0.84倍）
- 1988/12/28 vs 1987/12/28
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/28
- 102%（2.02倍）
- 1990/12/28 vs 1989/12/29
- 5%（1.05倍）
- 1991/12/27 vs 1990/12/28
- 0%（1倍）
- 1992/12/28 vs 1991/12/27
- -34%（0.66倍）
- 1993/12/29 vs 1992/12/28
- -8%（0.92倍）
- 1994/12/30 vs 1993/12/29
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- 15%（1.15倍）
- 1996/12/30 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/30 vs 1996/12/30
- -23%（0.77倍）
- 1998/12/30 vs 1997/12/30
- -40%（0.6倍）
- 1999/12/30 vs 1998/12/30
- 44%（1.44倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 52%（1.52倍）
- 2005/12/30 vs 2004/12/30
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- 32%（1.32倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- 27%（1.27倍）
- 2012/12/28 vs 2011/12/30
- 114%（2.14倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 62%（1.62倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/09/18 vs 2023/12/29
- 49%（1.49倍）
- 過去安値
203円（1983/02/04） - 1910%（20.1倍）
4,080円（9/18）