株価チャート
株価
9/26
- 前日 (9/25)
- 3,100
- 始値
- 3,085
- 高値
- 3,095
- 安値
- 3,085
- 終値 -0.16%
- 3,095
- 出来高 +34.35%
- 17,600
乖離率
- 株価（5日）
移動平均値 - +0.03%
3,094 - 株価（25日）
移動平均値 - +0.23%
3,088 - 出来高（5日）
移動平均値 - -5.78%
18,680
2024/05/02～2024/09/26
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 | ||||||||||
| 09/26 | 3,085 | 3,095 | 3,085 | 3,095 | -0.16% | 17,600 | 592億3428万 | +0.23% | 16.39 | 1.13 |
| 09/25 | 3,090 | 3,100 | 3,085 | 3,100 | 0% | 13,100 | 593億2997万 | +0.42% | 16.41 | 1.13 |
| 09/24 | 3,085 | 3,100 | 3,085 | 3,100 | +0.49% | 31,200 | 593億2997万 | +0.42% | 16.41 | 1.13 |
| 09/20 | 3,085 | 3,090 | 3,085 | 3,085 | -0.16% | 21,600 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 09/19 | 3,090 | 3,090 | 3,085 | 3,090 | 0% | 9,900 | 591億3859万 | +0.13% | 16.36 | 1.12 |
| 09/18 | 3,085 | 3,095 | 3,085 | 3,090 | +0.16% | 67,900 | 591億3859万 | +0.13% | 16.36 | 1.12 |
| 09/17 | 3,085 | 3,090 | 3,085 | 3,085 | -0.16% | 36,000 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 09/13 | 3,085 | 3,095 | 3,085 | 3,090 | -0.16% | 187,500 | 591億3859万 | +0.13% | 16.36 | 1.12 |
| 09/12 | 3,085 | 3,095 | 3,085 | 3,095 | +0.32% | 50,700 | 592億3428万 | +0.29% | 16.39 | 1.13 |
| 09/11 | 3,085 | 3,100 | 3,085 | 3,085 | -0.16% | 53,100 | 590億4289万 | 0% | 16.34 | 1.12 |
| 09/10 | 3,085 | 3,090 | 3,085 | 3,090 | +0.16% | 13,900 | 591億3859万 | +0.16% | 16.36 | 1.12 |
| 09/09 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 6,300 | 590億4289万 | 0% | 16.34 | 1.12 |
| 09/06 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 6,100 | 590億4289万 | 0% | 16.34 | 1.12 |
| 09/05 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 7,300 | 590億4289万 | 0% | 16.34 | 1.12 |
| 09/04 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 7,800 | 590億4289万 | 0% | 16.34 | 1.12 |
| 09/03 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 12,800 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 09/02 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 12,100 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 08/30 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 12,900 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 08/29 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 13,200 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 08/28 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 11,100 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 08/27 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 1,900 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 08/26 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 1,600 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 08/23 | 3,085 | 3,095 | 3,085 | 3,085 | 0% | 27,900 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 08/22 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 8,000 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 08/21 | 3,090 | 3,090 | 3,085 | 3,085 | 0% | 11,700 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 08/20 | 3,090 | 3,090 | 3,085 | 3,085 | 0% | 5,400 | 590億4289万 | -0.03% | 16.34 | 1.12 |
| 08/19 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 13,400 | 590億4289万 | -0.06% | 16.34 | 1.12 |
| 08/16 | 3,090 | 3,090 | 3,085 | 3,085 | 0% | 4,200 | 590億4289万 | -0.06% | 16.34 | 1.12 |
| 08/15 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 9,800 | 590億4289万 | -0.1% | 16.34 | 1.12 |
| 08/14 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 10,400 | 590億4289万 | -0.1% | 16.34 | 1.12 |
| 08/13 | 3,090 | 3,095 | 3,085 | 3,085 | 0% | 24,800 | 590億4289万 | -0.1% | 16.34 | 1.12 |
| 08/09 | 3,095 | 3,100 | 3,085 | 3,085 | -0.16% | 18,700 | 590億4289万 | -0.13% | 16.34 | 1.12 |
| 08/08 | 3,085 | 3,100 | 3,085 | 3,090 | +0.16% | 9,200 | 591億3859万 | +0.03% | 16.36 | 1.12 |
| 08/07 | 3,085 | 3,105 | 3,085 | 3,085 | 0% | 22,600 | 590億4289万 | -0.16% | 16.34 | 1.12 |
| 08/06 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 22,400 | 590億4289万 | -0.16% | 16.34 | 1.12 |
| 08/05 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 127,900 | 590億4289万 | -0.19% | 16.34 | 1.12 |
| 08/02 | 3,090 | 3,090 | 3,085 | 3,085 | -0.16% | 10,400 | 590億4289万 | -0.19% | 16.34 | 1.12 |
| 08/01 | 3,085 | 3,090 | 3,085 | 3,090 | +0.16% | 16,200 | 591億3859万 | -0.06% | 16.36 | 1.12 |
| 07/31 | 3,085 | 3,090 | 3,085 | 3,085 | -0.16% | 31,000 | 590億4289万 | -0.23% | 16.34 | 1.12 |
| 07/30 | 3,085 | 3,090 | 3,085 | 3,090 | +0.16% | 365,800 | 591億3859万 | -0.06% | 16.36 | 1.12 |
| 07/29 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 11,900 | 590億4289万 | -0.23% | 16.34 | 1.12 |
| 07/26 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 20,300 | 590億4289万 | -0.26% | 16.34 | 1.12 |
| 07/25 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 10,900 | 590億4289万 | -0.26% | 16.34 | 1.12 |
| 07/24 | 3,090 | 3,090 | 3,085 | 3,085 | 0% | 12,500 | 590億4289万 | -0.29% | 16.34 | 1.12 |
| 07/23 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 36,600 | 590億4289万 | -0.29% | 16.34 | 1.12 |
| 07/22 | 3,090 | 3,090 | 3,085 | 3,085 | 0% | 371,800 | 590億4289万 | -0.32% | 16.34 | 1.12 |
| 07/19 | 3,085 | 3,090 | 3,085 | 3,085 | -0.16% | 33,800 | 590億4289万 | -0.32% | 16.34 | 1.12 |
| 07/18 | 3,085 | 3,095 | 3,085 | 3,090 | 0% | 89,900 | 591億3859万 | -0.19% | 16.36 | 1.12 |
| 07/17 | 3,085 | 3,110 | 3,080 | 3,090 | +0.16% | 126,400 | 591億3859万 | -0.19% | 16.36 | 1.12 |
| 07/16 | 3,090 | 3,090 | 3,070 | 3,085 | -0.48% | 70,500 | 590億4289万 | -0.36% | 16.34 | 1.12 |
| 07/12 | 3,090 | 3,100 | 3,090 | 3,100 | 0% | 156,500 | 593億2997万 | +0.1% | 16.41 | 1.13 |
| 07/11 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 35,000 | 593億2997万 | +0.1% | 16.41 | 1.13 |
| 07/10 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 70,400 | 592億3428万 | -0.06% | 16.39 | 1.13 |
| 07/09 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 33,700 | 592億3428万 | -0.06% | 16.39 | 1.13 |
| 07/08 | 3,095 | 3,100 | 3,090 | 3,095 | 0% | 154,300 | 592億3428万 | +0.39% | 16.39 | 1.13 |
| 07/05 | 3,095 | 3,100 | 3,095 | 3,095 | -0.16% | 63,500 | 592億3428万 | +1.54% | 16.39 | 1.13 |
| 07/04 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 59,300 | 593億2997万 | +2.85% | 16.41 | 1.13 |
| 07/03 | 3,095 | 3,100 | 3,095 | 3,095 | -0.16% | 53,500 | 592億3428万 | +3.93% | 16.39 | 1.13 |
| 07/02 | 3,095 | 3,100 | 3,095 | 3,100 | 0% | 77,600 | 593億2997万 | +5.37% | 16.41 | 1.13 |
| 07/01 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 110,900 | 593億2997万 | +6.68% | 16.41 | 1.13 |
| 06/28 | 3,090 | 3,095 | 3,090 | 3,095 | 0% | 90,100 | 592億3428万 | +7.84% | 16.39 | 1.19 |
| 06/27 | 3,100 | 3,100 | 3,095 | 3,095 | 0% | 85,900 | 592億3428万 | +9.21% | 16.39 | 1.19 |
| 06/26 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 81,800 | 592億3428万 | +10.61% | 16.39 | 1.19 |
| 06/25 | 3,095 | 3,100 | 3,090 | 3,095 | 0% | 240,200 | 592億3428万 | +12.06% | 16.39 | 1.19 |
| 06/24 | 3,095 | 3,100 | 3,095 | 3,095 | -0.16% | 101,000 | 592億3428万 | +13.54% | 16.39 | 1.19 |
| 06/21 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 57,400 | 593億2997万 | +15.24% | 16.41 | 1.19 |
| 06/20 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 72,400 | 592億3428万 | +16.57% | 16.39 | 1.19 |
| 06/19 | 3,100 | 3,100 | 3,095 | 3,095 | -0.16% | 102,800 | 592億3428万 | +18.22% | 16.39 | 1.19 |
| 06/18 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 193,400 | 593億2997万 | +20.06% | 16.41 | 1.19 |
| 06/17 | 3,095 | 3,100 | 3,095 | 3,095 | -0.16% | 110,500 | 592億3428万 | +21.32% | 16.39 | 1.19 |
| 06/14 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 174,000 | 593億2997万 | +22.97% | 16.41 | 1.19 |
| 06/13 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 79,400 | 592億3428万 | +24.3% | 16.39 | 1.19 |
| 06/12 | 3,095 | 3,100 | 3,095 | 3,095 | -0.16% | 57,600 | 592億3428万 | +25.81% | 16.39 | 1.19 |
| 06/11 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 95,400 | 593億2997万 | +27.57% | 16.41 | 1.19 |
| 06/10 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 106,400 | 592億3428万 | +29.01% | 16.39 | 1.19 |
| 06/07 | 3,100 | 3,100 | 3,095 | 3,095 | -0.16% | 278,400 | 592億3428万 | +30.65% | 16.39 | 1.19 |
| 06/06 | 3,100 | 3,105 | 3,100 | 3,100 | 0% | 452,200 | 593億2997万 | +32.54% | 16.41 | 1.19 |
| 06/05 | 3,100 | 3,115 | 3,100 | 3,100 | +13.14% | 913,800 | 593億2997万 | +34.32% | 16.41 | 1.19 |
| 06/04 | 2,740 | 2,740 | 2,740 | 2,740 | +22.32% | 30,000 | 524億4004万 | +20.39% | 14.51 | 1.06 |
| 06/03 | 2,233 | 2,249 | 2,230 | 2,240 | +0.76% | 17,600 | 428億7069万 | -0.88% | 11.86 | 0.86 |
| 05/31 | 2,222 | 2,225 | 2,210 | 2,223 | +0.59% | 15,300 | 425億4533万 | -1.77% | 11.77 | 0.86 |
| 05/30 | 2,190 | 2,214 | 2,185 | 2,210 | +0.91% | 23,100 | 422億9653万 | -2.47% | 11.7 | 0.85 |
| 05/29 | 2,204 | 2,212 | 2,186 | 2,190 | -0.64% | 17,200 | 419億1375万 | -3.44% | 11.6 | 0.84 |
| 05/28 | 2,212 | 2,225 | 2,203 | 2,204 | +0.05% | 18,300 | 421億8170万 | -2.91% | 11.67 | 0.85 |
| 05/27 | 2,206 | 2,206 | 2,193 | 2,203 | +0.18% | 13,900 | 421億6256万 | -3.04% | 11.67 | 0.85 |
| 05/24 | 2,189 | 2,205 | 2,183 | 2,199 | +0.41% | 21,200 | 420億8600万 | -3.26% | 11.64 | 0.85 |
| 05/23 | 2,205 | 2,205 | 2,171 | 2,190 | -0.64% | 26,600 | 419億1375万 | -3.74% | 11.6 | 0.84 |
| 05/22 | 2,201 | 2,214 | 2,195 | 2,204 | +0.41% | 20,500 | 421億8170万 | -3.25% | 11.67 | 0.85 |
| 05/21 | 2,193 | 2,212 | 2,193 | 2,195 | +0.14% | 23,300 | 420億945万 | -3.73% | 11.62 | 0.85 |
| 05/20 | 2,209 | 2,212 | 2,190 | 2,192 | -0.77% | 37,200 | 419億5203万 | -3.99% | 11.61 | 0.84 |
| 05/17 | 2,190 | 2,209 | 2,175 | 2,209 | +1.56% | 25,600 | 422億7739万 | -3.37% | 11.7 | 0.85 |
| 05/16 | 2,190 | 2,197 | 2,173 | 2,175 | -0.68% | 49,800 | 416億2667万 | -4.98% | 11.52 | 0.84 |
| 05/15 | 2,180 | 2,249 | 2,179 | 2,190 | -6.61% | 119,100 | 419億1375万 | -4.49% | 11.6 | 0.84 |
| 05/14 | 2,327 | 2,348 | 2,311 | 2,345 | +0.77% | 34,600 | 448億8025万 | +2.18% | 12.42 | 0.9 |
| 05/13 | 2,328 | 2,337 | 2,307 | 2,327 | -0.04% | 34,000 | 445億3576万 | +1.57% | 12.32 | 0.9 |
| 05/10 | 2,358 | 2,358 | 2,320 | 2,328 | -1.15% | 38,900 | 445億5490万 | +1.75% | 12.33 | 0.9 |
| 05/09 | 2,336 | 2,358 | 2,321 | 2,355 | +0.81% | 29,600 | 450億7164万 | +3.11% | 12.47 | 0.91 |
| 05/08 | 2,330 | 2,344 | 2,323 | 2,336 | +0.43% | 25,900 | 447億801万 | +2.46% | 12.37 | 0.9 |
| 05/07 | 2,350 | 2,350 | 2,326 | 2,326 | -1.15% | 21,400 | 445億1662万 | +2.2% | 12.32 | 0.9 |
| 05/02 | 2,345 | 2,364 | 2,328 | 2,353 | +0.34% | 41,000 | 450億3336万 | +3.57% | 12.46 | 0.91 |
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 | 1,824 912 4/6 | 1,534 767 1/18 | 28,500 57,000 6/8 | - | - | +4.27% 2/4 | -6.96% 1/22 |
| 2009年 3月期 | 1,796 898 7/30 | 1,496 748 10/10 | 34,000 68,000 7/30 | - | - | +6.53% 3/25 | -10.85% 10/10 |
| 2010年 3月期 | 1,790 895 3/26 | 1,608 804 5/14 | 41,000 82,000 5/29 | - | - | +7.66% 5/29 | -3.39% 11/25 |
| 2011年 3月期 | 1,774 887 2/4 | 1,474 737 3/16 | 33,000 66,000 3/11 | 339億5169万 | 282億1014万 | +4.45% 11/29 | -12.24% 3/15 |
| 2012年 3月期 | 1,878 939 3/27 | 1,582 791 5/23 | 31,000 62,000 3/27 | 359億4210万 | 302億7710万 | +6.54% 9/1 | -4.63% 10/27 |
| 2013年 3月期 | 1,856 928 3/25 928 3/22 | 1,422 711 6/4 | 180,500 361,000 5/31 | 355億2105万 | 272億1494万 | +4.75% 12/14 | -14.3% 5/31 |
| 2014年 3月期 | 1,998 999 3/24 | 1,664 832 4/2 | 39,000 78,000 3/26 | 382億3912万 | 318億4646万 | +4.92% 1/21 | -4.75% 4/10 |
| 2015年 3月期 | 2,398 1,199 2/20 | 1,810 905 5/20 | 43,000 86,000 3/13 | 458億9460万 | 346億4105万 | +7.45% 7/29 | -8.59% 10/17 |
| 2016年 3月期 | 2,300 1,150 4/13 | 2,010 1,005 1/21 | 42,000 84,000 3/28 | 440億1901万 | 384億6879万 | +6.83% 3/22 | -4.99% 9/8 |
| 2017年 3月期 | 3,048 1,524 3/27 | 2,132 1,066 4/1 | 164,500 329,000 5/31 | 583億3476万 | 408億371万 | +8.22% 9/7 | -8.03% 8/19 |
| 2018年 3月期 | 3,198 1,599 2/19 | 2,518 1,259 9/8 | 65,000 130,000 5/15 | 612億557万 | 481億9125万 | +10.04% 5/15 | -6.65% 2/6 |
| 2019年 3月期 | 3,226 1,613 9/25 | 2,176 12/25 | 40,300 3/26 | 617億4145万 | 416億4581万 | +10.58% 3/15 | -16.88% 12/25 |
| 2020年 3月期 | 2,552 4/1 | 1,776 3/13 | 64,700 10/30 | 488億4197万 | 339億9033万 | +15% 3/27 | -12.65% 5/13 |
| 2021年 3月期 | 2,560 10/6 | 2,013 4/3 | 64,500 3/29 | 489億9507万 | 385億2620万 | +9.75% 9/29 | -7.33% 10/30 |
| 2022年 3月期 | 2,378 4/5 | 1,843 11/26 | 320,000 11/30 | 455億1183万 | 352億7262万 | +3.78% 9/14 | -7.66% 11/26 |
| 2023年 3月期 | 2,134 2/27 | 1,900 4/13 4/12 他2件 | 89,700 3/29 | 408億4199万 | 363億6353万 | +4.58% 5/30 | -2.8% 9/7 |
| 2024年 3月期 | 2,398 8/24 | 2,073 12/18 | 112,900 8/14 | 458億9460万 | 396億7453万 | +8.35% 8/16 | -4.9% 5/31 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 6%（1.06倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 35%（1.35倍）
- 1988/12/28 vs 1987/12/28
- 27%（1.27倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -10%（0.9倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/29 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/29
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -24%（0.76倍）
- 1998/12/30 vs 1997/12/30
- 52%（1.52倍）
- 1999/12/29 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/29
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）