株価チャート
株価
9/18
- 前日 (9/17)
- 3,365
- 始値
- 3,390
- 高値
- 3,410
- 安値
- 3,320
- 終値 +0.15%
- 3,370
- 出来高 -7.83%
- 40,000
乖離率
- 株価（5日）
移動平均値 - -0.27%
3,379 - 株価（25日）
移動平均値 - -3.66%
3,498 - 出来高（5日）
移動平均値 - -6.15%
42,620
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 | 3,390 | 3,410 | 3,320 | 3,370 | +0.15% | 40,000 | 818億3109万 | -3.66% | 9.62 | 1.18 |
| 09/17 | 3,445 | 3,450 | 3,315 | 3,365 | -1.61% | 43,400 | 817億968万 | -4.08% | 9.61 | 1.18 |
| 09/13 | 3,375 | 3,420 | 3,360 | 3,420 | +1.18% | 42,600 | 830億4520万 | -2.62% | 9.77 | 1.2 |
| 09/12 | 3,430 | 3,495 | 3,375 | 3,380 | +0.6% | 34,600 | 820億7392万 | -4.06% | 9.65 | 1.19 |
| 09/11 | 3,410 | 3,500 | 3,320 | 3,360 | -1.47% | 52,500 | 815億8827万 | -5.03% | 9.6 | 1.18 |
| 09/10 | 3,375 | 3,450 | 3,345 | 3,410 | +2.56% | 46,800 | 828億238万 | -3.84% | 9.74 | 1.2 |
| 09/09 | 3,295 | 3,365 | 3,250 | 3,325 | -2.64% | 56,500 | 807億3839万 | -5.99% | 9.5 | 1.17 |
| 09/06 | 3,455 | 3,455 | 3,365 | 3,415 | -0.44% | 38,200 | 829億2379万 | -3.99% | 9.75 | 1.2 |
| 09/05 | 3,425 | 3,475 | 3,350 | 3,430 | -0.29% | 45,900 | 832億8803万 | -4.51% | 9.8 | 1.2 |
| 09/04 | 3,510 | 3,580 | 3,415 | 3,440 | -6.52% | 78,700 | 835億3085万 | -5.39% | 9.82 | 1.21 |
| 09/03 | 3,605 | 3,750 | 3,605 | 3,680 | +2.94% | 84,500 | 893億5858万 | +0.16% | 10.51 | 1.29 |
| 09/02 | 3,600 | 3,625 | 3,560 | 3,575 | +0.28% | 47,300 | 868億895万 | -3.43% | 10.21 | 1.26 |
| 08/30 | 3,410 | 3,585 | 3,405 | 3,565 | +4.7% | 69,500 | 865億6613万 | -4.3% | 10.18 | 1.25 |
| 08/29 | 3,410 | 3,435 | 3,340 | 3,405 | -1.16% | 100,900 | 826億8097万 | -9.13% | 9.72 | 1.2 |
| 08/28 | 3,435 | 3,470 | 3,380 | 3,445 | -0.43% | 136,100 | 836億5226万 | -8.91% | 9.84 | 1.21 |
| 08/27 | 3,450 | 3,480 | 3,355 | 3,460 | -0.72% | 126,600 | 840億1649万 | -9.45% | 9.88 | 1.22 |
| 08/26 | 3,575 | 3,600 | 3,455 | 3,485 | -2.52% | 63,700 | 846億2355万 | -9.69% | 9.95 | 1.22 |
| 08/23 | 3,560 | 3,615 | 3,540 | 3,575 | -0.83% | 40,900 | 868億895万 | -8.33% | 10.21 | 1.26 |
| 08/22 | 3,645 | 3,645 | 3,570 | 3,605 | +0.14% | 29,300 | 875億3742万 | -8.29% | 10.29 | 1.27 |
| 08/21 | 3,625 | 3,700 | 3,600 | 3,600 | -2.57% | 31,800 | 874億1601万 | -9.14% | 10.28 | 1.26 |
| 08/20 | 3,585 | 3,720 | 3,575 | 3,695 | +4.08% | 78,800 | 897億2282万 | -7.32% | 10.55 | 1.3 |
| 08/19 | 3,660 | 3,700 | 3,550 | 3,550 | -4.83% | 71,200 | 862億189万 | -11.32% | 10.14 | 1.25 |
| 08/16 | 3,620 | 3,740 | 3,620 | 3,730 | +4.48% | 59,900 | 905億7269万 | -7.33% | 10.65 | 1.31 |
| 08/15 | 3,600 | 3,630 | 3,535 | 3,570 | -0.83% | 47,500 | 866億8754万 | -11.57% | 10.19 | 1.25 |
| 08/14 | 3,600 | 3,660 | 3,470 | 3,600 | -0.14% | 73,000 | 874億1601万 | -11.29% | 10.28 | 1.26 |
| 08/13 | 3,585 | 3,730 | 3,565 | 3,605 | +3.59% | 74,700 | 875億3742万 | -11.38% | 10.29 | 1.27 |
| 08/09 | 3,800 | 3,875 | 3,435 | 3,480 | -5.69% | 193,000 | 845億214万 | -14.68% | 9.94 | 1.22 |
| 08/08 | 3,675 | 3,770 | 3,620 | 3,690 | -1.47% | 71,800 | 896億141万 | -9.93% | 10.54 | 1.3 |
| 08/07 | 3,430 | 3,840 | 3,415 | 3,745 | +5.2% | 91,300 | 909億3693万 | -8.75% | 10.69 | 1.32 |
| 08/06 | 3,410 | 3,690 | 3,395 | 3,560 | +11.08% | 118,100 | 864億4472万 | -13.38% | 10.17 | 1.25 |
| 08/05 | 3,555 | 3,555 | 3,110 | 3,205 | -15.88% | 125,400 | 778億2453万 | -22.25% | 9.15 | 1.13 |
| 08/02 | 4,150 | 4,150 | 3,810 | 3,810 | -11.19% | 108,800 | 925億1527万 | -8.26% | 10.88 | 1.34 |
| 08/01 | 4,525 | 4,530 | 4,285 | 4,290 | -5.61% | 50,600 | 1041億7074万 | +3.15% | 12.25 | 1.51 |
| 07/31 | 4,360 | 4,555 | 4,290 | 4,545 | +3.65% | 47,600 | 1103億6271万 | +9.62% | 12.98 | 1.6 |
| 07/30 | 4,400 | 4,425 | 4,325 | 4,385 | +0.23% | 56,400 | 1064億7755万 | +6.38% | 12.52 | 1.54 |
| 07/29 | 4,225 | 4,435 | 4,225 | 4,375 | +5.29% | 65,800 | 1062億3473万 | +6.71% | 12.49 | 1.54 |
| 07/26 | 4,130 | 4,170 | 4,045 | 4,155 | +0.97% | 43,100 | 1008億9264万 | +1.89% | 11.87 | 1.46 |
| 07/25 | 4,160 | 4,230 | 4,080 | 4,115 | -3.86% | 64,900 | 999億2135万 | +1.21% | 11.75 | 1.45 |
| 07/24 | 4,400 | 4,480 | 4,260 | 4,280 | -2.95% | 58,100 | 1039億2792万 | +5.5% | 12.22 | 1.5 |
| 07/23 | 4,370 | 4,540 | 4,360 | 4,410 | -0.11% | 63,300 | 1070億8461万 | +9.1% | 12.59 | 1.55 |
| 07/22 | 4,505 | 4,550 | 4,300 | 4,415 | -1.89% | 156,400 | 1072億602万 | +9.61% | 12.61 | 1.55 |
| 07/19 | 4,350 | 4,530 | 4,350 | 4,500 | +3.09% | 102,900 | 1092億7001万 | +11.88% | 12.85 | 1.58 |
| 07/18 | 4,295 | 4,400 | 4,230 | 4,365 | 0% | 82,000 | 1059億9191万 | +9.02% | 12.47 | 1.53 |
| 07/17 | 4,275 | 4,365 | 4,260 | 4,365 | +2.83% | 74,400 | 1059億9191万 | +9.23% | 12.47 | 1.53 |
| 07/16 | 4,180 | 4,325 | 4,150 | 4,245 | +3.66% | 75,300 | 1030億7804万 | +6.42% | 12.12 | 1.49 |
| 07/12 | 4,040 | 4,170 | 4,025 | 4,095 | 0% | 79,100 | 994億3571万 | +2.76% | 11.69 | 1.44 |
| 07/11 | 4,050 | 4,100 | 3,930 | 4,095 | +1.87% | 116,500 | 994億3571万 | +2.79% | 11.69 | 1.44 |
| 07/10 | 4,080 | 4,080 | 3,975 | 4,020 | -1.95% | 86,500 | 976億1454万 | +0.98% | 11.48 | 1.41 |
| 07/09 | 3,855 | 4,135 | 3,855 | 4,100 | +6.49% | 151,700 | 995億5712万 | +3.02% | 11.71 | 1.44 |
| 07/08 | 3,865 | 3,870 | 3,805 | 3,850 | -0.52% | 66,800 | 934億8656万 | -3.36% | 10.99 | 1.35 |
| 07/05 | 3,910 | 3,965 | 3,860 | 3,870 | -1.78% | 78,400 | 939億7221万 | -3.27% | 11.05 | 1.36 |
| 07/04 | 3,855 | 4,015 | 3,815 | 3,940 | +2.2% | 99,900 | 956億7196万 | -1.94% | 11.25 | 1.38 |
| 07/03 | 3,920 | 3,945 | 3,785 | 3,855 | -1.41% | 87,600 | 936億797万 | -4.41% | 11.01 | 1.35 |
| 07/02 | 3,850 | 3,920 | 3,815 | 3,910 | +1.43% | 53,800 | 949億4349万 | -3.55% | 11.17 | 1.37 |
| 07/01 | 3,980 | 3,980 | 3,840 | 3,855 | -3.26% | 94,000 | 936億797万 | -5.51% | 11.01 | 1.35 |
| 06/28 | 3,985 | 4,010 | 3,920 | 3,985 | +1.01% | 61,000 | 967億6466万 | -2.88% | 11.38 | 1.4 |
| 06/27 | 3,965 | 3,990 | 3,920 | 3,945 | -0.5% | 52,200 | 957億9337万 | -4.01% | 11.27 | 1.39 |
| 06/26 | 3,970 | 4,005 | 3,930 | 3,965 | +0.25% | 58,600 | 962億7902万 | -3.74% | 11.32 | 1.39 |
| 06/25 | 3,835 | 3,965 | 3,805 | 3,955 | +3.13% | 75,900 | 960億3619万 | -4.05% | 11.29 | 1.39 |
| 06/24 | 3,815 | 3,885 | 3,775 | 3,835 | +0.39% | 66,900 | 931億2233万 | -7.26% | 10.95 | 1.35 |
| 06/21 | 3,840 | 3,875 | 3,820 | 3,820 | -1.04% | 71,000 | 927億5809万 | -7.8% | 10.91 | 1.34 |
| 06/20 | 3,895 | 3,930 | 3,825 | 3,860 | -1.03% | 81,000 | 937億2938万 | -7.03% | 11.02 | 1.36 |
| 06/19 | 3,880 | 3,935 | 3,860 | 3,900 | -0.13% | 67,700 | 947億67万 | -6.27% | 11.14 | 1.37 |
| 06/18 | 4,125 | 4,135 | 3,840 | 3,905 | -3.7% | 110,900 | 948億2208万 | -6.17% | 11.15 | 1.37 |
| 06/17 | 4,240 | 4,240 | 4,055 | 4,055 | -4.92% | 71,900 | 984億6442万 | -2.69% | 11.58 | 1.42 |
| 06/14 | 4,030 | 4,285 | 4,030 | 4,265 | +5.57% | 88,400 | 1035億6368万 | +2.23% | 12.18 | 1.5 |
| 06/13 | 4,160 | 4,195 | 4,010 | 4,040 | -3.12% | 81,500 | 981億18万 | -2.79% | 11.54 | 1.42 |
| 06/12 | 4,225 | 4,340 | 4,170 | 4,170 | -0.36% | 104,600 | 1012億5687万 | +0.53% | 11.91 | 1.46 |
| 06/11 | 4,200 | 4,250 | 4,175 | 4,185 | +0.6% | 78,500 | 1016億2111万 | +1.38% | 11.95 | 1.47 |
| 06/10 | 4,090 | 4,235 | 4,090 | 4,160 | +2.72% | 79,000 | 1010億1405万 | +1.19% | 11.88 | 1.46 |
| 06/07 | 4,025 | 4,115 | 4,010 | 4,050 | +0.62% | 57,100 | 983億4301万 | -1.12% | 11.57 | 1.42 |
| 06/06 | 4,040 | 4,110 | 3,990 | 4,025 | +0.75% | 82,800 | 977億3595万 | -1.52% | 11.49 | 1.41 |
| 06/05 | 4,125 | 4,160 | 3,935 | 3,995 | -4.77% | 158,400 | 970億748万 | -2.25% | 11.41 | 1.4 |
| 06/04 | 4,260 | 4,365 | 4,175 | 4,195 | -2.21% | 122,900 | 1018億6393万 | +2.77% | 11.98 | 1.47 |
| 06/03 | 4,415 | 4,425 | 4,230 | 4,290 | -0.12% | 151,000 | 1041億7074万 | +5.48% | 12.25 | 1.51 |
| 05/31 | 4,340 | 4,420 | 4,295 | 4,295 | -0.12% | 433,600 | 1042億9215万 | +5.92% | 12.27 | 1.51 |
| 05/30 | 4,200 | 4,345 | 4,195 | 4,300 | -2.16% | 134,600 | 1044億1356万 | +6.41% | 12.28 | 1.51 |
| 05/29 | 4,705 | 4,720 | 4,370 | 4,395 | -3.72% | 234,300 | 1067億2037万 | +9.17% | 12.55 | 1.54 |
| 05/28 | 4,465 | 4,630 | 4,435 | 4,565 | +3.51% | 241,900 | 1108億4835万 | +13.9% | 13.04 | 1.6 |
| 05/27 | 4,235 | 4,410 | 4,210 | 4,410 | +5.5% | 161,100 | 1070億8461万 | +10.69% | 12.59 | 1.55 |
| 05/24 | 4,110 | 4,205 | 4,060 | 4,180 | +0.6% | 67,600 | 1014億9970万 | +5.53% | 11.94 | 1.47 |
| 05/23 | 4,105 | 4,195 | 4,045 | 4,155 | +2.47% | 99,400 | 1008億9264万 | +5.3% | 11.87 | 1.46 |
| 05/22 | 4,295 | 4,345 | 4,050 | 4,055 | -5.15% | 110,600 | 984億6442万 | +3.02% | 11.58 | 1.42 |
| 05/21 | 4,095 | 4,375 | 4,095 | 4,275 | +5.82% | 169,000 | 1038億651万 | +8.81% | 12.21 | 1.5 |
| 05/20 | 4,040 | 4,125 | 4,010 | 4,040 | 0% | 73,100 | 981億18万 | +3.17% | 11.54 | 1.42 |
| 05/17 | 4,080 | 4,110 | 4,000 | 4,040 | -0.74% | 62,600 | 981億18万 | +3.43% | 11.54 | 1.42 |
| 05/16 | 3,980 | 4,125 | 3,920 | 4,070 | +3.17% | 102,200 | 988億2865万 | +4.65% | 11.62 | 1.43 |
| 05/15 | 4,025 | 4,090 | 3,935 | 3,945 | -2.11% | 123,200 | 957億9337万 | +2.02% | 11.27 | 1.39 |
| 05/14 | 4,095 | 4,125 | 3,970 | 4,030 | -3.24% | 117,100 | 978億5736万 | +4.98% | 11.51 | 1.42 |
| 05/13 | 3,805 | 4,230 | 3,805 | 4,165 | +7.62% | 205,200 | 1011億3546万 | +9.38% | 11.89 | 1.46 |
| 05/10 | 3,905 | 4,150 | 3,545 | 3,870 | +0.78% | 514,600 | 939億7221万 | +2.6% | 11.05 | 1.36 |
| 05/09 | 3,705 | 3,840 | 3,660 | 3,840 | +4.35% | 83,800 | 932億4374万 | +2.45% | 10.97 | 1.35 |
| 05/08 | 3,740 | 3,755 | 3,635 | 3,680 | -2.13% | 85,800 | 893億5858万 | -1.31% | 10.51 | 1.29 |
| 05/07 | 3,785 | 3,810 | 3,725 | 3,760 | -0.4% | 81,900 | 913億116万 | +1.08% | 10.74 | 1.32 |
| 05/02 | 3,850 | 3,880 | 3,740 | 3,775 | -1.56% | 62,400 | 916億6539万 | +1.92% | 10.78 | 1.33 |
| 05/01 | 3,905 | 3,935 | 3,815 | 3,835 | -4.24% | 80,500 | 931億2233万 | +4.01% | 10.95 | 1.35 |
| 04/30 | 3,890 | 4,040 | 3,810 | 4,005 | +3.35% | 138,500 | 972億5031万 | +9.13% | 11.44 | 1.41 |
| 04/26 | 3,880 | 3,975 | 3,775 | 3,875 | +1.04% | 180,600 | 940億9362万 | +6.11% | 11.07 | 1.36 |
| 04/25 | 3,920 | 3,970 | 3,835 | 3,835 | -3.88% | 55,600 | 931億2233万 | +5.5% | 10.95 | 1.35 |
| 04/24 | 3,975 | 4,000 | 3,880 | 3,990 | +1.27% | 60,200 | 968億8607万 | +10.43% | 11.39 | 1.4 |
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 | 1,020 4/9 | 439 1/17 | 177,600 7/12 | - | - | +13.53% 5/7 | -23.93% 1/16 |
| 2009年 3月期 | 932 8/12 | 472 4/15 4/14 | 361,300 6/26 | - | - | +29.67% 5/19 | -24.43% 10/10 |
| 2010年 3月期 | 795 4/2 | 550 2/25 | 70,300 7/21 | - | - | +9.66% 3/26 | -8.05% 9/16 |
| 2011年 3月期 | 674 4/26 | 310 3/16 | 171,700 2/24 | 170億4006万 | 78億3742万 | +7.23% 1/19 | -29.97% 3/15 |
| 2012年 3月期 | 498 3/27 | 365 8/9 6/6 | 105,300 4/22 | 125億9043万 | 92億2793万 | +8.84% 7/8 | -9.11% 8/9 |
| 2013年 3月期 | 590 3/11 | 380 5/18 | 120,500 3/8 | 149億1638万 | 96億716万 | +11.02% 6/28 | -13.68% 5/18 |
| 2014年 3月期 | 685 1/21 | 510 6/7 | 74,400 7/22 | 173億1832万 | 128億9382万 | +10.87% 5/8 | -9.86% 6/7 |
| 2015年 3月期 | 1,028 12/30 | 570 5/21 | 100,300 8/20 | 259億9012万 | 144億1086万 | +15.76% 6/30 | -7.43% 10/16 |
| 2016年 3月期 | 1,212 6/15 | 854 2/12 | 112,000 6/9 | 306億4205万 | 215億9102万 | +10.27% 6/15 | -13.69% 8/25 |
| 2017年 3月期 | 1,407 3/21 | 904 4/8 4/6 | 85,900 10/28 | 355億7209万 | 228億5513万 | +16.16% 5/8 | -10.13% 6/24 |
| 2018年 3月期 | 1,640 3/9 7/27 | 1,239 4/17 | 155,400 4/24 | 414億6284万 | 313億2467万 | +11.19% 5/11 | -11.55% 11/17 |
| 2019年 3月期 | 2,074 11/30 | 1,521 8/9 | 247,100 3/15 | 524億3533万 | 384億5426万 | +12.5% 2/18 | -14.23% 12/25 |
| 2020年 3月期 | 2,324 11/19 | 1,401 3/13 | 250,700 11/26 | 564億3189万 | 340億1939万 | +26.84% 3/27 | -22.67% 3/13 |
| 2021年 3月期 | 2,775 5/28 | 1,927 4/21 | 126,800 4/28 | 673億8317万 | 467億9184万 | +20.01% 5/27 | -9.36% 8/24 |
| 2022年 3月期 | 2,600 9/17 | 1,893 3/8 3/7 | 108,400 3/29 | 631億3378万 | 459億6625万 | +8.38% 8/2 | -11.09% 1/27 |
| 2023年 3月期 | 2,048 3/9 | 1,676 5/13 | 468,900 10/28 | 497億2999万 | 406億9700万 | +6.83% 7/20 | -5.99% 5/16 |
| 2024年 3月期 | 3,585 3/25 | 1,845 4/6 | 222,100 8/9 | 870億5177万 | 448億70万 | +19.9% 4/11 | -8.21% 10/4 |
| 最新 | 3,370 2024/9/18 | 40,000 | 818億3109万 | -3.66% 3,498 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 47%（1.47倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- -5%（0.95倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- 28%（1.28倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/09/18 vs 2023/12/29
- 41%（1.41倍）
- 過去安値
310円（2011/03/16） - 987%（10.87倍）
3,370円（9/18）