株価チャート
株価
9/18
- 前日 (9/17)
- 2,877
- 始値
- 2,888
- 高値
- 2,912
- 安値
- 2,865
- 終値 +0.31%
- 2,886
- 出来高 -33.32%
- 132,300
乖離率
- 株価（5日）
移動平均値 - +0.38%
2,875 - 株価（25日）
移動平均値 - +2.63%
2,812 - 出来高（5日）
移動平均値 - -40.86%
223,700
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 | 2,888 | 2,912 | 2,865 | 2,886 | +0.31% | 132,300 | 2127億8723万 | +2.63% | 16.81 | 1.18 |
| 09/17 | 2,880 | 2,900 | 2,854 | 2,877 | +0.52% | 198,400 | 2121億2365万 | +2.46% | 16.75 | 1.18 |
| 09/13 | 2,927 | 2,949 | 2,855 | 2,862 | -2.22% | 320,600 | 2110億1769万 | +2.1% | 16.67 | 1.17 |
| 09/12 | 2,860 | 2,934 | 2,860 | 2,927 | +3.76% | 301,100 | 2158億1019万 | +4.54% | 17.04 | 1.2 |
| 09/11 | 2,862 | 2,862 | 2,801 | 2,821 | -1.43% | 166,100 | 2079億9472万 | +0.93% | 16.43 | 1.15 |
| 09/10 | 2,836 | 2,865 | 2,834 | 2,862 | +0.92% | 127,000 | 2110億1769万 | +2.47% | 16.67 | 1.17 |
| 09/09 | 2,810 | 2,836 | 2,787 | 2,836 | -0.6% | 175,700 | 2091億69万 | +1.87% | 16.51 | 1.16 |
| 09/06 | 2,871 | 2,892 | 2,829 | 2,853 | 0% | 204,300 | 2103億5411万 | +2.48% | 16.61 | 1.17 |
| 09/05 | 2,809 | 2,866 | 2,804 | 2,853 | +1.42% | 252,700 | 2103億5411万 | +2.44% | 16.61 | 1.17 |
| 09/04 | 2,788 | 2,823 | 2,788 | 2,813 | -0.32% | 231,100 | 2074億488万 | +0.79% | 16.38 | 1.15 |
| 09/03 | 2,772 | 2,828 | 2,772 | 2,822 | +1.88% | 259,400 | 2080億6845万 | +0.89% | 16.43 | 1.16 |
| 09/02 | 2,788 | 2,795 | 2,754 | 2,770 | +0.47% | 182,800 | 2042億3445万 | -1.14% | 16.13 | 1.13 |
| 08/30 | 2,747 | 2,770 | 2,731 | 2,757 | +0.36% | 209,100 | 2032億7595万 | -1.85% | 16.05 | 1.13 |
| 08/29 | 2,750 | 2,771 | 2,725 | 2,747 | -0.79% | 165,900 | 2025億3864万 | -2.45% | 16 | 1.12 |
| 08/28 | 2,761 | 2,776 | 2,750 | 2,769 | -0.11% | 212,800 | 2041億6072万 | -1.91% | 16.12 | 1.13 |
| 08/27 | 2,750 | 2,775 | 2,735 | 2,772 | +0.47% | 300,200 | 2043億8191万 | -2.12% | 16.14 | 1.13 |
| 08/26 | 2,745 | 2,764 | 2,742 | 2,759 | +0.33% | 163,100 | 2034億2341万 | -2.85% | 16.07 | 1.13 |
| 08/23 | 2,780 | 2,784 | 2,734 | 2,750 | -1.36% | 309,500 | 2027億5983万 | -3.51% | 16.01 | 1.13 |
| 08/22 | 2,781 | 2,793 | 2,773 | 2,788 | +0.04% | 138,900 | 2055億6160万 | -2.55% | 16.23 | 1.14 |
| 08/21 | 2,806 | 2,827 | 2,777 | 2,787 | -1.14% | 170,600 | 2054億8787万 | -2.96% | 16.23 | 1.14 |
| 08/20 | 2,826 | 2,829 | 2,807 | 2,819 | +0.68% | 118,900 | 2078億4726万 | -2.22% | 16.42 | 1.15 |
| 08/19 | 2,800 | 2,842 | 2,791 | 2,800 | -0.6% | 164,100 | 2064億4638万 | -3.15% | 16.3 | 1.15 |
| 08/16 | 2,824 | 2,850 | 2,778 | 2,817 | +0.68% | 282,200 | 2076億9980万 | -2.86% | 16.4 | 1.15 |
| 08/15 | 2,753 | 2,820 | 2,746 | 2,798 | +1.63% | 239,000 | 2062億9891万 | -3.78% | 16.29 | 1.15 |
| 08/14 | 2,782 | 2,811 | 2,704 | 2,753 | -1.04% | 467,500 | 2029億8103万 | -5.62% | 16.03 | 1.13 |
| 08/13 | 2,783 | 2,804 | 2,760 | 2,782 | +0.43% | 327,400 | 2051億1922万 | -4.95% | 16.2 | 1.14 |
| 08/09 | 2,826 | 2,835 | 2,770 | 2,770 | -0.22% | 272,600 | 2042億3445万 | -5.65% | 16.13 | 1.13 |
| 08/08 | 2,753 | 2,804 | 2,740 | 2,776 | -0.5% | 225,900 | 2046億7683万 | -5.74% | 16.16 | 1.14 |
| 08/07 | 2,744 | 2,834 | 2,735 | 2,790 | -0.14% | 261,100 | 2057億907万 | -5.55% | 16.25 | 1.14 |
| 08/06 | 2,751 | 2,844 | 2,747 | 2,794 | +6.64% | 426,000 | 2060億399万 | -5.67% | 16.27 | 1.14 |
| 08/05 | 2,780 | 2,780 | 2,577 | 2,620 | -7.65% | 637,800 | 1931億7482万 | -11.84% | 15.26 | 1.07 |
| 08/02 | 2,835 | 2,858 | 2,806 | 2,837 | -1.66% | 390,900 | 2091億7442万 | -5.05% | 16.52 | 1.16 |
| 08/01 | 2,957 | 2,957 | 2,866 | 2,885 | -3.45% | 378,500 | 2127億1350万 | -3.67% | 16.8 | 1.18 |
| 07/31 | 2,960 | 2,995 | 2,948 | 2,988 | +0.71% | 317,900 | 2203億777万 | -0.4% | 17.4 | 1.22 |
| 07/30 | 2,975 | 2,990 | 2,954 | 2,967 | 0% | 138,200 | 2187億5943万 | -1.1% | 17.28 | 1.21 |
| 07/29 | 2,955 | 2,978 | 2,935 | 2,967 | +1.44% | 100,200 | 2187億5943万 | -1.03% | 17.28 | 1.21 |
| 07/26 | 2,919 | 2,951 | 2,909 | 2,925 | -0.37% | 153,600 | 2156億6273万 | -2.4% | 17.03 | 1.2 |
| 07/25 | 2,895 | 2,951 | 2,891 | 2,936 | +0.1% | 248,900 | 2164億7377万 | -2% | 17.1 | 1.2 |
| 07/24 | 2,961 | 2,979 | 2,933 | 2,933 | -1.68% | 265,200 | 2162億5258万 | -2.04% | 17.08 | 1.2 |
| 07/23 | 2,968 | 2,996 | 2,964 | 2,983 | +0.54% | 165,200 | 2199億3912万 | -0.33% | 17.37 | 1.22 |
| 07/22 | 3,015 | 3,015 | 2,967 | 2,967 | -1.59% | 168,700 | 2187億5943万 | -0.74% | 17.28 | 1.21 |
| 07/19 | 3,020 | 3,020 | 3,000 | 3,015 | -0.17% | 150,900 | 2222億9851万 | +0.97% | 17.56 | 1.23 |
| 07/18 | 3,060 | 3,095 | 3,015 | 3,020 | -1.95% | 246,200 | 2226億6716万 | +1.38% | 17.59 | 1.24 |
| 07/17 | 3,075 | 3,110 | 3,065 | 3,080 | +0.82% | 296,500 | 2270億9101万 | +3.7% | 17.94 | 1.26 |
| 07/16 | 3,030 | 3,075 | 3,030 | 3,055 | +1.5% | 288,100 | 2252億4774万 | +3.17% | 17.79 | 1.25 |
| 07/12 | 3,040 | 3,065 | 3,010 | 3,010 | -0.99% | 187,600 | 2219億2985万 | +1.93% | 17.53 | 1.23 |
| 07/11 | 3,030 | 3,055 | 2,999 | 3,040 | +0.66% | 261,100 | 2241億4178万 | +3.16% | 17.7 | 1.24 |
| 07/10 | 3,030 | 3,035 | 2,999 | 3,020 | +0.17% | 217,800 | 2226億6716万 | +2.72% | 17.59 | 1.24 |
| 07/09 | 2,986 | 3,040 | 2,986 | 3,015 | +0.33% | 210,100 | 2222億9851万 | +2.73% | 17.56 | 1.23 |
| 07/08 | 3,000 | 3,030 | 2,990 | 3,005 | 0% | 143,500 | 2215億6120万 | +2.59% | 17.5 | 1.23 |
| 07/05 | 3,000 | 3,025 | 2,996 | 3,005 | +0.4% | 140,800 | 2215億6120万 | +2.84% | 17.5 | 1.23 |
| 07/04 | 3,000 | 3,010 | 2,955 | 2,993 | -0.23% | 176,000 | 2206億7643万 | +2.61% | 17.43 | 1.23 |
| 07/03 | 3,005 | 3,015 | 2,985 | 3,000 | +0.1% | 224,400 | 2211億9255万 | +3.06% | 17.47 | 1.23 |
| 07/02 | 3,045 | 3,050 | 2,976 | 2,997 | -1.25% | 294,000 | 2209億7135万 | +3.24% | 17.45 | 1.23 |
| 07/01 | 3,030 | 3,045 | 3,000 | 3,035 | +0.17% | 332,000 | 2237億7312万 | +4.87% | 17.67 | 1.24 |
| 06/28 | 3,030 | 3,060 | 3,020 | 3,030 | +0.5% | 317,000 | 2234億447万 | +5.06% | 17.64 | 1.25 |
| 06/27 | 3,005 | 3,040 | 2,995 | 3,015 | +0.17% | 346,700 | 2222億9851万 | +4.91% | 17.56 | 1.24 |
| 06/26 | 2,998 | 3,015 | 2,988 | 3,010 | +0.74% | 290,400 | 2219億2985万 | +5.1% | 17.53 | 1.24 |
| 06/25 | 2,906 | 3,000 | 2,906 | 2,988 | +2.86% | 289,500 | 2203億777万 | +4.77% | 17.4 | 1.23 |
| 06/24 | 2,945 | 2,961 | 2,899 | 2,905 | -0.89% | 384,700 | 2141億8811万 | +2.29% | 16.92 | 1.2 |
| 06/21 | 2,927 | 2,988 | 2,925 | 2,931 | +0.34% | 464,800 | 2161億512万 | +3.46% | 17.07 | 1.21 |
| 06/20 | 2,883 | 2,921 | 2,883 | 2,921 | +1.32% | 148,300 | 2153億6781万 | +3.36% | 17.01 | 1.2 |
| 06/19 | 2,886 | 2,934 | 2,883 | 2,883 | -1.06% | 205,300 | 2125億6604万 | +2.23% | 16.79 | 1.19 |
| 06/18 | 2,870 | 2,918 | 2,863 | 2,914 | +1.82% | 234,900 | 2148億5169万 | +3.52% | 16.97 | 1.2 |
| 06/17 | 2,878 | 2,892 | 2,849 | 2,862 | -1.34% | 150,900 | 2110億1769万 | +1.85% | 16.67 | 1.18 |
| 06/14 | 2,852 | 2,926 | 2,852 | 2,901 | +2.55% | 338,800 | 2138億9319万 | +3.53% | 16.89 | 1.19 |
| 06/13 | 2,851 | 2,854 | 2,824 | 2,829 | +0.46% | 178,100 | 2085億8457万 | +1.54% | 16.47 | 1.17 |
| 06/12 | 2,874 | 2,892 | 2,816 | 2,816 | -1.02% | 187,100 | 2076億2607万 | +1.66% | 16.4 | 1.16 |
| 06/11 | 2,850 | 2,865 | 2,840 | 2,845 | -0.49% | 129,100 | 2097億6426万 | +3.38% | 16.57 | 1.17 |
| 06/10 | 2,865 | 2,892 | 2,856 | 2,859 | -0.17% | 162,200 | 2107億9650万 | +4.53% | 16.65 | 1.18 |
| 06/07 | 2,856 | 2,890 | 2,856 | 2,864 | +0.03% | 159,900 | 2111億6515万 | +5.45% | 16.68 | 1.18 |
| 06/06 | 2,902 | 2,924 | 2,856 | 2,863 | -0.93% | 181,600 | 2110億9142万 | +6.08% | 16.67 | 1.18 |
| 06/05 | 2,872 | 2,914 | 2,853 | 2,890 | +1.19% | 315,400 | 2130億8215万 | +7.8% | 16.83 | 1.19 |
| 06/04 | 2,828 | 2,858 | 2,812 | 2,856 | +0.42% | 291,100 | 2105億7530万 | +7.29% | 16.63 | 1.18 |
| 06/03 | 2,880 | 2,881 | 2,829 | 2,844 | -0.8% | 329,800 | 2096億9053万 | +7.48% | 16.56 | 1.17 |
| 05/31 | 2,854 | 2,885 | 2,854 | 2,867 | +0.46% | 380,200 | 2113億8634万 | +9.01% | 16.69 | 1.18 |
| 05/30 | 2,802 | 2,866 | 2,800 | 2,854 | +2.04% | 363,400 | 2104億2784万 | +9.1% | 16.62 | 1.18 |
| 05/29 | 2,791 | 2,817 | 2,790 | 2,797 | +0.68% | 226,800 | 2062億2518万 | +7.54% | 16.29 | 1.15 |
| 05/28 | 2,770 | 2,792 | 2,770 | 2,778 | +0.04% | 195,900 | 2048億2430万 | +7.34% | 16.18 | 1.14 |
| 05/27 | 2,780 | 2,785 | 2,747 | 2,777 | +0.25% | 254,000 | 2047億5057万 | +7.76% | 16.17 | 1.14 |
| 05/24 | 2,753 | 2,789 | 2,753 | 2,770 | -0.07% | 232,300 | 2042億3445万 | +7.95% | 16.13 | 1.14 |
| 05/23 | 2,720 | 2,809 | 2,719 | 2,772 | +2.55% | 430,500 | 2043億8191万 | +8.45% | 16.14 | 1.14 |
| 05/22 | 2,690 | 2,717 | 2,682 | 2,703 | +0.07% | 259,500 | 1992億9448万 | +6.12% | 15.74 | 1.11 |
| 05/21 | 2,730 | 2,742 | 2,693 | 2,701 | -1.06% | 289,700 | 1991億4702万 | +6.21% | 15.73 | 1.11 |
| 05/20 | 2,768 | 2,768 | 2,729 | 2,730 | -1.27% | 294,000 | 2012億8522万 | +7.57% | 15.9 | 1.12 |
| 05/17 | 2,740 | 2,772 | 2,731 | 2,765 | +0.62% | 262,300 | 2038億6580万 | +9.12% | 16.1 | 1.14 |
| 05/16 | 2,750 | 2,792 | 2,724 | 2,748 | -1.08% | 368,900 | 2026億1237万 | +8.66% | 16 | 1.13 |
| 05/15 | 2,800 | 2,825 | 2,752 | 2,778 | -0.29% | 439,700 | 2048億2430万 | +10.11% | 16.18 | 1.14 |
| 05/14 | 2,692 | 2,796 | 2,684 | 2,786 | +4.62% | 836,900 | 2054億1414万 | +10.78% | 16.22 | 1.15 |
| 05/13 | 2,661 | 2,696 | 2,533 | 2,663 | +7.12% | 1,645,000 | 1963億4525万 | +6.18% | 15.51 | 1.1 |
| 05/10 | 2,448 | 2,492 | 2,434 | 2,486 | +2.26% | 512,600 | 1832億9489万 | -0.8% | 14.48 | 1.02 |
| 05/09 | 2,397 | 2,432 | 2,395 | 2,431 | +2.1% | 280,400 | 1792億3969万 | -3.19% | 14.16 | 1 |
| 05/08 | 2,409 | 2,409 | 2,381 | 2,381 | -1.16% | 292,800 | 1755億5315万 | -5.52% | 13.86 | 0.98 |
| 05/07 | 2,398 | 2,420 | 2,389 | 2,409 | +0.46% | 425,000 | 1776億1761万 | -4.86% | 14.03 | 0.99 |
| 05/02 | 2,405 | 2,420 | 2,387 | 2,398 | -1.68% | 402,200 | 1768億657万 | -5.59% | 13.96 | 0.99 |
| 05/01 | 2,410 | 2,455 | 2,388 | 2,439 | +1.2% | 369,400 | 1798億2954万 | -4.47% | 14.2 | 1 |
| 04/30 | 2,430 | 2,437 | 2,387 | 2,410 | +0.21% | 391,900 | 1776億9134万 | -5.97% | 14.03 | 0.99 |
| 04/26 | 2,427 | 2,427 | 2,394 | 2,405 | -1.88% | 487,300 | 1773億2269万 | -6.57% | 14 | 0.99 |
| 04/25 | 2,443 | 2,464 | 2,424 | 2,451 | -0.37% | 321,100 | 1807億1431万 | -5.26% | 14.27 | 1.01 |
| 04/24 | 2,489 | 2,503 | 2,447 | 2,460 | -1.64% | 398,800 | 1813億7789万 | -5.28% | 14.32 | 1.01 |
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 | 4,200 2,100,000 12/4 2,100,000 11/5 | 1,350 1,350,000 5/22 | 7,031,500 14,063 11/8 | - | - | +50.65% 10/29 | -27.92% 3/10 |
| 2009年 3月期 | 2,200 1,100,000 4/2 | 579 289,500 3/12 | 6,016,000 12,032 5/13 | - | - | +26.85% 4/27 | -38.41% 10/8 |
| 2010年 3月期 | 1,730 865,000 12/10 | 714 357,000 4/1 | 7,133,000 14,266 2/26 | - | - | +32.3% 7/8 | -17.47% 2/15 |
| 2011年 3月期 | 1,286 643,000 4/16 | 493 246,500 3/15 | 4,616,500 9,233 10/29 | 993億7693万 | 380億9706万 | +15.7% 7/5 | -31.36% 3/15 |
| 2012年 3月期 | 786 393,000 7/11 | 364 182,000 1/18 | 3,967,500 7,935 5/12 | 607億3893万 | 281億2846万 | +20.63% 11/15 | -18.9% 1/16 |
| 2013年 3月期 | 472 236,000 12/13 | 216 108,000 8/3 | 5,192,500 10,385 5/15 | 364億7427万 | 166億9161万 | +32.5% 12/6 | -22.64% 5/14 |
| 2014年 3月期 | 1,812 9,060 12/10 | 213 1,064 10/8 | 79,374,500 15,874,900 12/16 | 1400億2411万 | 164億4433万 | +219.75% 12/10 | -28.7% 2/5 |
| 2015年 3月期 | 6,970 11/6 | 1,008 5,040 5/7 | 65,799,000 13,159,800 5/21 | 5799億2491万 | 838億6862万 | +84.48% 6/3 | -16.91% 9/10 |
| 2016年 3月期 | 6,670 6/24 | 2,962 2/12 | 6,469,500 8/25 | 5549億6401万 | 2496億8327万 | +15.57% 6/24 | -21.76% 8/24 |
| 2017年 3月期 | 5,440 3/31 | 3,300 8/8 | 5,926,000 5/11 | 4454億2420万 | 2781億7515万 | +12.7% 4/10 | -14.34% 7/15 |
| 2018年 3月期 | 7,300 6/22 | 3,865 3/23 | 2,265,900 11/9 | 5816億4976万 | 1兆822億 | +13.99% 5/16 | -16.14% 2/15 |
| 2019年 3月期 | 4,035 4/2 | 2,064 12/25 | 4,922,400 5/31 | 1兆1298億 | 5779億5616万 | +12.19% 1/18 | -14.8% 6/26 |
| 2020年 3月期 | 2,610 4/4 | 1,340 3/19 | 2,570,600 3/24 | 9509億9058万 | 4882億4804万 | +11.04% 5/8 | -20.95% 3/19 |
| 2021年 3月期 | 3,290 11/9 | 1,543 4/2 | 5,165,700 6/17 | 1兆1987億 | 5622億1397万 | +15.81% 7/13 | -10.75% 12/7 |
| 2022年 3月期 | 2,975 6/30 | 1,941 12/3 | 2,457,800 4/28 | 2327億3677万 | 1518億4607万 | +11.81% 2/7 | -15.36% 12/2 |
| 2023年 3月期 | 2,807 3/9 | 2,008 5/16 | 1,838,400 11/7 | 2195億9399万 | 1570億8754万 | +7.48% 3/9 | -9.73% 5/16 |
| 2024年 3月期 | 2,966 5/16 | 2,208 10/30 | 1,248,300 8/7 | 2320億3270万 | 1627億9771万 | +8.87% 3/19 | -8.75% 8/18 |
| 最新 | 2,886 2024/9/18 | 132,300 | 2127億8723万 | +2.63% 2,812 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 43%（1.43倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- -40%（0.6倍）
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 297%（3.97倍）
- 2014/12/30 vs 2013/12/30
- 191%（2.91倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/09/18 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
213円（2013/10/08） - 1256%（13.56倍）
2,886円（9/18）