株価チャート
株価
9/18
- 前日 (9/17)
- 3,330
- 始値
- 3,340
- 高値
- 3,370
- 安値
- 3,335
- 終値 +0.75%
- 3,355
- 出来高 -13.33%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +0.9%
3,325 - 株価（25日）
移動平均値 - +2.44%
3,275 - 出来高（5日）
移動平均値 - +52.94%
1,700
2024/04/22～2024/09/18
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 | 3,340 | 3,370 | 3,335 | 3,355 | +0.75% | 2,600 | 346億4159万 | +2.44% | 18.57 | 0.78 |
| 09/17 | 3,320 | 3,375 | 3,320 | 3,330 | +0.3% | 3,000 | 343億8346万 | +1.8% | 18.43 | 0.78 |
| 09/13 | 3,320 | 3,320 | 3,290 | 3,320 | 0% | 700 | 342億8021万 | +1.68% | 18.38 | 0.77 |
| 09/12 | 3,315 | 3,320 | 3,290 | 3,320 | +0.61% | 600 | 342億8021万 | +1.9% | 18.38 | 0.77 |
| 09/11 | 3,280 | 3,305 | 3,255 | 3,300 | +0.61% | 1,600 | 340億7370万 | +1.63% | 18.27 | 0.77 |
| 09/10 | 3,295 | 3,295 | 3,275 | 3,280 | +0.46% | 500 | 338億6719万 | +1.36% | 18.16 | 0.76 |
| 09/09 | 3,265 | 3,300 | 3,260 | 3,265 | 0% | 2,000 | 337億1231万 | +1.43% | 18.07 | 0.76 |
| 09/06 | 3,265 | 3,300 | 3,265 | 3,265 | -0.31% | 1,900 | 337億1231万 | +1.49% | 18.07 | 0.76 |
| 09/05 | 3,295 | 3,295 | 3,260 | 3,275 | -0.61% | 400 | 338億1557万 | +1.83% | 18.13 | 0.76 |
| 09/04 | 3,285 | 3,295 | 3,260 | 3,295 | +0.76% | 1,000 | 340億2207万 | +2.49% | 18.24 | 0.77 |
| 09/03 | 3,290 | 3,295 | 3,255 | 3,270 | +0.62% | 1,000 | 337億6394万 | +1.77% | 18.1 | 0.76 |
| 09/02 | 3,295 | 3,295 | 3,250 | 3,250 | 0% | 2,900 | 335億5743万 | +1.21% | 17.99 | 0.76 |
| 08/30 | 3,280 | 3,280 | 3,245 | 3,250 | +0.15% | 300 | 335億5743万 | +1.21% | 17.99 | 0.76 |
| 08/29 | 3,280 | 3,280 | 3,245 | 3,245 | -1.37% | 200 | 335億580万 | +1.06% | 17.96 | 0.76 |
| 08/28 | 3,225 | 3,290 | 3,225 | 3,290 | +1.08% | 300 | 339億7045万 | +2.46% | 18.21 | 0.77 |
| 08/27 | 3,240 | 3,255 | 3,240 | 3,255 | +1.24% | 200 | 336億906万 | +1.43% | 18.02 | 0.76 |
| 08/26 | 3,300 | 3,300 | 3,215 | 3,215 | -2.28% | 2,500 | 331億9604万 | +0.19% | 17.8 | 0.75 |
| 08/23 | 3,285 | 3,290 | 3,280 | 3,290 | +0.15% | 3,800 | 339億7045万 | +2.46% | 18.21 | 0.77 |
| 08/22 | 3,290 | 3,290 | 3,275 | 3,285 | -0.15% | 1,600 | 339億1882万 | +2.37% | 18.18 | 0.77 |
| 08/21 | 3,255 | 3,290 | 3,255 | 3,290 | +1.39% | 2,900 | 339億7045万 | +2.56% | 18.21 | 0.77 |
| 08/20 | 3,260 | 3,270 | 3,245 | 3,245 | +0.31% | 1,300 | 335億580万 | +1.15% | 17.96 | 0.76 |
| 08/19 | 3,240 | 3,240 | 3,235 | 3,235 | -0.15% | 1,200 | 334億255万 | +0.84% | 17.91 | 0.75 |
| 08/16 | 3,225 | 3,260 | 3,225 | 3,240 | -0.31% | 1,700 | 334億5418万 | +0.97% | 17.94 | 0.75 |
| 08/15 | 3,230 | 3,250 | 3,225 | 3,250 | -0.31% | 1,500 | 335億5743万 | +1.25% | 17.99 | 0.76 |
| 08/14 | 3,260 | 3,270 | 3,200 | 3,260 | +0.46% | 4,400 | 336億6068万 | +1.56% | 18.05 | 0.76 |
| 08/13 | 3,225 | 3,250 | 3,185 | 3,245 | +1.88% | 2,700 | 335億580万 | +1.09% | 17.96 | 0.76 |
| 08/09 | 3,200 | 3,200 | 3,165 | 3,185 | +0.95% | 700 | 328億8628万 | -0.81% | 17.63 | 0.74 |
| 08/08 | 3,180 | 3,180 | 3,125 | 3,155 | +3.78% | 1,000 | 325億7652万 | -1.9% | 17.46 | 0.73 |
| 08/07 | 3,105 | 3,105 | 3,040 | 3,040 | +0.16% | 900 | 313億8910万 | -5.59% | 16.83 | 0.71 |
| 08/06 | 2,900 | 3,225 | 2,900 | 3,035 | +6.49% | 3,400 | 313億3748万 | -6.01% | 16.8 | 0.71 |
| 08/05 | 3,210 | 3,225 | 2,850 | 2,850 | -11.21% | 5,000 | 294億2729万 | -11.98% | 15.78 | 0.66 |
| 08/02 | 3,235 | 3,245 | 3,210 | 3,210 | -0.93% | 2,100 | 331億4442万 | -1.35% | 17.77 | 0.75 |
| 08/01 | 3,250 | 3,250 | 3,240 | 3,240 | 0% | 300 | 334億5418万 | -0.49% | 17.94 | 0.75 |
| 07/31 | 3,260 | 3,260 | 3,240 | 3,240 | -0.15% | 1,300 | 334億5418万 | -0.49% | 17.94 | 0.75 |
| 07/30 | 3,235 | 3,285 | 3,235 | 3,245 | +0.46% | 1,900 | 335億580万 | -0.37% | 17.96 | 0.76 |
| 07/29 | 3,265 | 3,265 | 3,230 | 3,230 | -0.77% | 600 | 333億5092万 | -0.8% | 17.88 | 0.75 |
| 07/26 | 3,275 | 3,275 | 3,250 | 3,255 | +0.15% | 2,400 | 336億906万 | -0.06% | 18.02 | 0.76 |
| 07/25 | 3,260 | 3,260 | 3,250 | 3,250 | +0.15% | 800 | 335億5743万 | -0.15% | 17.99 | 0.76 |
| 07/24 | 3,235 | 3,245 | 3,235 | 3,245 | +0.46% | 1,800 | 335億580万 | -0.25% | 17.96 | 0.76 |
| 07/23 | 3,240 | 3,250 | 3,230 | 3,230 | -0.92% | 10,800 | 333億5092万 | -0.68% | 17.88 | 0.75 |
| 07/22 | 3,260 | 3,260 | 3,255 | 3,260 | -0.15% | 3,400 | 336億6068万 | +0.25% | 18.05 | 0.76 |
| 07/19 | 3,240 | 3,265 | 3,240 | 3,265 | +0.62% | 700 | 337億1231万 | +0.4% | 18.07 | 0.76 |
| 07/18 | 3,265 | 3,265 | 3,235 | 3,245 | -0.61% | 2,400 | 335億580万 | -0.15% | 17.96 | 0.76 |
| 07/17 | 3,270 | 3,275 | 3,245 | 3,265 | -0.15% | 5,000 | 337億1231万 | +0.46% | 18.07 | 0.76 |
| 07/16 | 3,255 | 3,270 | 3,255 | 3,270 | +0.77% | 1,000 | 337億6394万 | +0.68% | 18.1 | 0.76 |
| 07/12 | 3,250 | 3,270 | 3,245 | 3,245 | -0.61% | 4,000 | 335億580万 | -0.06% | 17.96 | 0.76 |
| 07/11 | 3,265 | 3,270 | 3,250 | 3,265 | 0% | 1,600 | 337億1231万 | +0.55% | 18.07 | 0.76 |
| 07/10 | 3,255 | 3,265 | 3,255 | 3,265 | 0% | 900 | 337億1231万 | +0.55% | 18.07 | 0.76 |
| 07/09 | 3,255 | 3,265 | 3,250 | 3,265 | +0.15% | 2,900 | 337億1231万 | +0.55% | 18.07 | 0.76 |
| 07/08 | 3,285 | 3,285 | 3,260 | 3,260 | -0.31% | 3,600 | 336億6068万 | +0.4% | 18.05 | 0.76 |
| 07/05 | 3,275 | 3,290 | 3,270 | 3,270 | -0.61% | 2,300 | 337億6394万 | +0.68% | 18.1 | 0.76 |
| 07/04 | 3,275 | 3,290 | 3,275 | 3,290 | +0.46% | 1,400 | 339億7045万 | +1.29% | 18.21 | 0.77 |
| 07/03 | 3,250 | 3,275 | 3,250 | 3,275 | +0.77% | 1,500 | 338億1557万 | +0.86% | 18.13 | 0.76 |
| 07/02 | 3,255 | 3,265 | 3,250 | 3,250 | -0.15% | 2,800 | 335億5743万 | +0.09% | 17.99 | 0.76 |
| 07/01 | 3,260 | 3,270 | 3,250 | 3,255 | +0.15% | 1,300 | 336億906万 | +0.18% | 18.02 | 0.76 |
| 06/26 | 3,265 | 3,270 | 3,250 | 3,250 | -0.31% | 2,400 | 335億5743万 | +0.03% | 17.99 | 0.76 |
| 06/25 | 3,250 | 3,265 | 3,250 | 3,260 | +0.31% | 1,200 | 336億6068万 | +0.34% | 18.05 | 0.76 |
| 06/24 | 3,260 | 3,265 | 3,250 | 3,250 | -0.31% | 3,200 | 335億5743万 | +0.03% | 17.99 | 0.76 |
| 06/21 | 3,245 | 3,260 | 3,245 | 3,260 | +0.93% | 1,200 | 336億6068万 | +0.28% | 18.05 | 0.76 |
| 06/20 | 3,235 | 3,240 | 3,230 | 3,230 | -0.31% | 1,200 | 333億5092万 | -0.65% | 17.88 | 0.75 |
| 06/19 | 3,225 | 3,240 | 3,225 | 3,240 | +1.09% | 600 | 334億5418万 | -0.31% | 17.94 | 0.75 |
| 06/18 | 3,205 | 3,215 | 3,205 | 3,205 | +0.16% | 500 | 330億9279万 | -1.35% | 17.74 | 0.75 |
| 06/17 | 3,200 | 3,200 | 3,195 | 3,200 | -0.78% | 1,700 | 330億4116万 | -1.54% | 17.71 | 0.75 |
| 06/14 | 3,230 | 3,230 | 3,220 | 3,225 | -0.15% | 400 | 332億9930万 | -0.89% | 17.85 | 0.75 |
| 06/13 | 3,240 | 3,240 | 3,230 | 3,230 | -0.77% | 200 | 333億5092万 | -0.8% | 17.88 | 0.75 |
| 06/12 | 3,235 | 3,255 | 3,220 | 3,255 | +0.77% | 800 | 336億906万 | -0.03% | 18.02 | 0.76 |
| 06/11 | 3,230 | 3,230 | 3,230 | 3,230 | -0.31% | 500 | 333億5092万 | -0.77% | 17.88 | 0.75 |
| 06/10 | 3,265 | 3,270 | 3,240 | 3,240 | +0.78% | 2,100 | 334億5418万 | -0.49% | 17.94 | 0.75 |
| 06/07 | 3,230 | 3,230 | 3,215 | 3,215 | -0.62% | 1,200 | 331億9604万 | -1.26% | 17.8 | 0.75 |
| 06/06 | 3,255 | 3,270 | 3,230 | 3,235 | -0.77% | 4,100 | 334億255万 | -0.71% | 17.91 | 0.75 |
| 06/05 | 3,260 | 3,270 | 3,240 | 3,260 | +0.31% | 1,500 | 336億6068万 | +0.06% | 18.05 | 0.76 |
| 06/04 | 3,260 | 3,260 | 3,250 | 3,250 | -0.61% | 1,700 | 335億5743万 | -0.18% | 17.99 | 0.76 |
| 06/03 | 3,270 | 3,270 | 3,270 | 3,270 | -0.3% | 200 | 337億6394万 | +0.4% | 18.1 | 0.76 |
| 05/31 | 3,260 | 3,280 | 3,260 | 3,280 | 0% | 300 | 338億6719万 | +0.74% | 18.16 | 0.76 |
| 05/30 | 3,260 | 3,280 | 3,260 | 3,280 | +0.61% | 1,100 | 338億6719万 | +0.8% | 18.16 | 0.76 |
| 05/29 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 700 | 336億6068万 | +0.22% | 18.05 | 0.76 |
| 05/28 | 3,290 | 3,290 | 3,260 | 3,260 | -0.91% | 1,300 | 336億6068万 | +0.28% | 18.05 | 0.76 |
| 05/27 | 3,305 | 3,305 | 3,290 | 3,290 | 0% | 1,300 | 339億7045万 | +1.23% | 18.21 | 0.77 |
| 05/24 | 3,280 | 3,290 | 3,245 | 3,290 | +1.23% | 900 | 339億7045万 | +1.26% | 18.21 | 0.77 |
| 05/23 | 3,270 | 3,270 | 3,250 | 3,250 | -0.61% | 2,900 | 335億5743万 | +0.06% | 17.99 | 0.76 |
| 05/22 | 3,275 | 3,275 | 3,260 | 3,270 | +0.31% | 1,200 | 337億6394万 | +0.68% | 18.1 | 0.76 |
| 05/21 | 3,290 | 3,290 | 3,260 | 3,260 | -0.91% | 600 | 336億6068万 | +0.43% | 18.05 | 0.76 |
| 05/20 | 3,265 | 3,290 | 3,260 | 3,290 | +1.23% | 1,000 | 339億7045万 | +1.36% | 18.21 | 0.77 |
| 05/17 | 3,195 | 3,300 | 3,195 | 3,250 | +1.4% | 2,600 | 335億5743万 | +0.12% | 17.99 | 0.76 |
| 05/16 | 3,230 | 3,230 | 3,205 | 3,205 | -0.77% | 1,000 | 330億9279万 | -1.23% | 17.74 | 0.75 |
| 05/15 | 3,245 | 3,245 | 3,230 | 3,230 | -0.15% | 500 | 333億5092万 | -0.52% | 17.88 | 0.75 |
| 05/14 | 3,300 | 3,300 | 3,210 | 3,235 | -1.97% | 2,000 | 334億255万 | -0.37% | 17.91 | 0.75 |
| 05/13 | 3,255 | 3,300 | 3,220 | 3,300 | +1.38% | 1,500 | 340億7370万 | +1.63% | 18.27 | 0.77 |
| 05/10 | 3,245 | 3,285 | 3,220 | 3,255 | +0.62% | 1,400 | 336億906万 | +0.28% | 18.02 | 0.76 |
| 05/09 | 3,235 | 3,235 | 3,235 | 3,235 | -0.15% | 100 | 334億255万 | -0.43% | 17.91 | 0.75 |
| 05/08 | 3,245 | 3,260 | 3,240 | 3,240 | 0% | 700 | 334億5418万 | -0.34% | 17.94 | 0.75 |
| 05/07 | 3,235 | 3,250 | 3,230 | 3,240 | -0.31% | 800 | 334億5418万 | -0.4% | 17.94 | 0.75 |
| 05/02 | 3,245 | 3,255 | 3,245 | 3,250 | -0.15% | 600 | 335億5743万 | -0.12% | 17.99 | 0.76 |
| 05/01 | 3,310 | 3,310 | 3,255 | 3,255 | +0.15% | 4,200 | 336億906万 | -0.12% | 18.02 | 0.76 |
| 04/30 | 3,220 | 3,250 | 3,210 | 3,250 | +1.09% | 1,900 | 335億5743万 | -0.37% | 17.99 | 0.76 |
| 04/26 | 3,325 | 3,325 | 3,215 | 3,215 | -1.53% | 1,600 | 331億9604万 | -1.53% | 17.8 | 0.75 |
| 04/25 | 3,240 | 3,270 | 3,240 | 3,265 | +0.62% | 1,000 | 337億1231万 | -0.09% | 18.07 | 0.76 |
| 04/24 | 3,240 | 3,250 | 3,240 | 3,245 | +0.78% | 600 | 335億580万 | -0.76% | 17.96 | 0.76 |
| 04/23 | 3,275 | 3,275 | 3,220 | 3,220 | -1.23% | 3,400 | 332億4767万 | -1.62% | 17.82 | 0.75 |
| 04/22 | 3,205 | 3,260 | 3,205 | 3,260 | +1.72% | 1,600 | 336億6068万 | -0.49% | 18.05 | 0.76 |
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 | 2,290 1,145 7/23 | 1,790 895 3/27 | 9,500 19,000 2/26 | - | - | +4.06% 1/28 | -8.01% 3/27 |
| 2009年 3月期 | 2,146 1,073 3/27 | 1,698 849 10/10 | 11,000 22,000 4/23 | - | - | +11.41% 7/28 | -13.19% 10/9 |
| 2010年 3月期 | 2,300 1,150 3/26 1,150 3/25 他3件 | 1,958 979 4/27 | 9,000 18,000 12/24 18,000 8/24 18,000 7/23 | - | - | +8.05% 7/22 | -2.87% 4/7 4/5 |
| 2011年 3月期 | 2,478 1,239 3/23 | 2,050 1,025 3/17 | 10,500 21,000 7/23 | 255億8535万 | 211億6625万 | +8.43% 7/26 | -11.95% 3/16 |
| 2012年 3月期 | 2,540 1,270 12/26 | 2,250 1,125 4/6 | 11,500 23,000 9/26 | 262億2550万 | 232億3125万 | +8.2% 12/26 | -4.65% 5/24 |
| 2013年 3月期 | 2,496 1,248 7/23 | 2,138 1,069 2/26 | 11,000 22,000 3/25 | 257億7120万 | 220億7485万 | +4.24% 7/20 | -3.65% 11/12 |
| 2014年 3月期 | 2,240 1,120 5/15 | 2,100 1,050 3/27 1,050 11/22 | 21,000 42,000 11/22 | 231億2800万 | 216億8326万 | +3.23% 5/15 | -2.74% 11/22 |
| 2015年 3月期 | 2,448 1,224 3/23 | 2,098 1,049 6/4 | 19,000 38,000 12/24 | 252億7649万 | 216億6261万 | +5.34% 3/25 | -1.55% 10/3 |
| 2016年 3月期 | 2,840 1,420 4/1 | 2,244 1,122 8/25 | 23,500 47,000 4/1 | 293億2403万 | 231億7012万 | +2.42% 9/24 | -3.78% 8/25 |
| 2017年 3月期 | 2,988 1,494 3/17 | 2,322 1,161 4/8 | 39,500 79,000 10/28 | 308億5219万 | 239億7549万 | +6.68% 10/24 | -6.2% 4/20 |
| 2018年 3月期 | 2,860 1,430 8/28 | 2,600 1,300 5/15 | 13,000 26,000 8/31 | 295億3054万 | 268億4595万 | +4.92% 7/21 | -3.1% 9/29 |
| 2019年 3月期 | 2,788 1,394 4/18 | 2,561 12/25 | 18,700 11/29 | 287億8711万 | 264億4325万 | +2.86% 7/20 | -2.72% 4/10 |
| 2020年 3月期 | 2,880 3/30 | 2,470 6/12 | 40,100 11/26 | 297億3705万 | 255億365万 | +5.06% 7/22 | -3.22% 6/12 |
| 2021年 3月期 | 3,450 8/13 | 2,654 4/2 | 37,100 8/14 | 356億2250万 | 274億351万 | +13.17% 8/13 | -4.67% 10/7 |
| 2022年 3月期 | 3,300 3/28 9/27 他2件 | 2,965 12/1 | 28,700 11/22 | 340億7370万 | 306億1470万 | +4.58% 1/6 | -4.59% 4/8 |
| 2023年 3月期 | 3,185 4/26 | 2,950 12/9 | 39,700 11/28 | 328億8628万 | 304億5982万 | +2.36% 7/25 | -2.45% 9/13 |
| 2024年 3月期 | 3,550 11/6 | 2,889 6/13 | 33,000 11/28 | 366億5504万 | 298億2997万 | +6.3% 11/6 | -2.36% 12/5 11/30 |
| 最新 | 3,355 2024/9/18 | 2,600 | 346億4159万 | +2.44% 3,275 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/27
- -8%（0.92倍）
- 2003/12/26 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/29 vs 2003/12/26
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/29
- 1%（1.01倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/29 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/28 vs 2008/12/29
- 14%（1.14倍）
- 2010/12/27 vs 2009/12/28
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/27
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/28 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/28 vs 2016/12/28
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/28
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/09/18 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
1,610円（2002/12/18） - 108%（2.08倍）
3,355円（9/18）