株価チャート
株価
9/24
- 前日 (9/20)
- 3,065
- 始値
- 3,085
- 高値
- 3,085
- 安値
- 3,050
- 終値 ±0%
- 3,065
- 出来高 +7.41%
- 2,900
乖離率
- 株価（5日）
移動平均値 - -0.26%
3,073 - 株価（25日）
移動平均値 - -0.33%
3,075 - 出来高（5日）
移動平均値 - +54.26%
1,880
2024/04/30～2024/09/24
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 | ||||||||||
| 09/24 | 3,085 | 3,085 | 3,050 | 3,065 | 0% | 2,900 | 194億733万 | -0.33% | 17.4 | 3.07 |
| 09/20 | 3,050 | 3,075 | 3,050 | 3,065 | -0.16% | 2,700 | 194億733万 | -0.29% | 17.4 | 3.07 |
| 09/19 | 3,070 | 3,080 | 3,070 | 3,070 | -0.49% | 700 | 194億3899万 | -0.1% | 17.42 | 3.08 |
| 09/18 | 3,060 | 3,085 | 3,060 | 3,085 | +0.16% | 700 | 195億3397万 | +0.42% | 17.51 | 3.09 |
| 09/17 | 3,060 | 3,080 | 3,040 | 3,080 | +0.65% | 2,400 | 195億231万 | +0.36% | 17.48 | 3.09 |
| 09/13 | 3,065 | 3,075 | 3,040 | 3,060 | -0.49% | 2,800 | 193億7567万 | -0.26% | 17.37 | 3.07 |
| 09/12 | 3,075 | 3,100 | 3,060 | 3,075 | 0% | 1,300 | 194億7065万 | +0.33% | 17.45 | 3.08 |
| 09/11 | 3,040 | 3,085 | 3,035 | 3,075 | +0.16% | 2,200 | 194億7065万 | +0.39% | 17.45 | 3.08 |
| 09/10 | 3,080 | 3,090 | 3,060 | 3,070 | -0.32% | 1,000 | 194億3899万 | +0.36% | 17.42 | 3.08 |
| 09/09 | 3,080 | 3,100 | 3,030 | 3,080 | 0% | 4,800 | 195億231万 | +1.15% | 17.48 | 3.09 |
| 09/06 | 3,110 | 3,110 | 3,075 | 3,080 | -0.16% | 1,600 | 195億231万 | +1.15% | 17.48 | 3.09 |
| 09/05 | 3,070 | 3,120 | 3,035 | 3,085 | +0.65% | 3,400 | 195億3397万 | +1.18% | 17.51 | 3.09 |
| 09/04 | 3,090 | 3,090 | 3,060 | 3,065 | -1.45% | 2,200 | 194億733万 | +0.36% | 17.4 | 3.07 |
| 09/03 | 3,120 | 3,120 | 3,090 | 3,110 | +0.97% | 1,300 | 196億9227万 | +1.67% | 17.65 | 3.12 |
| 09/02 | 3,125 | 3,125 | 3,080 | 3,080 | -0.32% | 2,000 | 195億231万 | +0.59% | 17.48 | 3.09 |
| 08/30 | 3,065 | 3,095 | 3,055 | 3,090 | +0.49% | 2,600 | 195億6563万 | +0.78% | 17.54 | 3.1 |
| 08/29 | 3,080 | 3,080 | 3,070 | 3,075 | -0.16% | 1,600 | 194億7065万 | +0.16% | 17.45 | 3.08 |
| 08/28 | 3,090 | 3,090 | 3,080 | 3,080 | -0.16% | 2,100 | 195億231万 | +0.16% | 17.48 | 3.09 |
| 08/27 | 3,090 | 3,090 | 3,085 | 3,085 | -0.32% | 900 | 195億3397万 | +0.16% | 17.51 | 3.09 |
| 08/26 | 3,100 | 3,110 | 3,080 | 3,095 | +0.65% | 1,600 | 195億9729万 | +0.32% | 17.57 | 3.1 |
| 08/23 | 3,090 | 3,100 | 3,070 | 3,075 | -0.32% | 1,800 | 194億7065万 | -0.45% | 17.45 | 3.08 |
| 08/22 | 3,065 | 3,085 | 3,065 | 3,085 | +0.33% | 900 | 195億3397万 | -0.26% | 17.51 | 3.09 |
| 08/21 | 3,040 | 3,075 | 3,040 | 3,075 | +0.82% | 1,300 | 194億7065万 | -0.71% | 17.45 | 3.08 |
| 08/20 | 3,035 | 3,050 | 3,035 | 3,050 | +0.66% | 1,300 | 193億1235万 | -1.64% | 17.31 | 3.06 |
| 08/19 | 3,040 | 3,040 | 3,030 | 3,030 | -0.33% | 300 | 191億8571万 | -2.48% | 17.2 | 3.04 |
| 08/16 | 3,035 | 3,050 | 3,030 | 3,040 | +0.16% | 2,500 | 192億4903万 | -2.35% | 17.25 | 3.05 |
| 08/15 | 3,035 | 3,040 | 3,005 | 3,035 | -0.16% | 3,300 | 192億1737万 | -2.66% | 17.23 | 3.04 |
| 08/14 | 3,040 | 3,055 | 3,000 | 3,040 | +0.66% | 3,300 | 192億4903万 | -2.72% | 17.25 | 3.05 |
| 08/13 | 3,030 | 3,030 | 3,005 | 3,020 | -0.49% | 1,200 | 191億2239万 | -3.55% | 17.14 | 3.03 |
| 08/09 | 3,040 | 3,055 | 3,000 | 3,035 | +1.17% | 3,600 | 192億1737万 | -3.31% | 17.23 | 3.04 |
| 08/08 | 3,000 | 3,070 | 2,990 | 3,000 | -0.5% | 3,300 | 189億9576万 | -4.64% | 17.03 | 3.01 |
| 08/07 | 3,115 | 3,115 | 3,000 | 3,015 | +0.77% | 7,200 | 190億9073万 | -4.41% | 17.11 | 3.02 |
| 08/06 | 2,800 | 3,070 | 2,800 | 2,992 | +10.41% | 9,900 | 189億4510万 | -5.35% | 16.98 | 3 |
| 08/05 | 2,950 | 2,950 | 2,670 | 2,710 | -12.01% | 27,400 | 171億5950万 | -14.48% | 15.38 | 2.72 |
| 08/02 | 3,180 | 3,180 | 3,045 | 3,080 | -3.3% | 15,000 | 195億231万 | -3.39% | 17.48 | 3.09 |
| 08/01 | 3,200 | 3,200 | 3,185 | 3,185 | -0.47% | 2,100 | 201億6716万 | -0.25% | 18.08 | 3.19 |
| 07/31 | 3,200 | 3,205 | 3,200 | 3,200 | 0% | 500 | 202億6214万 | +0.19% | 18.16 | 3.21 |
| 07/30 | 3,205 | 3,205 | 3,190 | 3,200 | +0.31% | 1,600 | 202億6214万 | +0.16% | 18.16 | 3.21 |
| 07/29 | 3,180 | 3,190 | 3,180 | 3,190 | +0.31% | 1,900 | 201億9882万 | -0.16% | 18.11 | 3.2 |
| 07/26 | 3,190 | 3,200 | 3,180 | 3,180 | -0.31% | 6,500 | 201億3550万 | -0.5% | 18.05 | 3.19 |
| 07/25 | 3,195 | 3,195 | 3,185 | 3,190 | -0.16% | 2,200 | 201億9882万 | -0.22% | 18.11 | 3.2 |
| 07/24 | 3,200 | 3,200 | 3,190 | 3,195 | -0.16% | 1,300 | 202億3048万 | -0.06% | 18.13 | 3.2 |
| 07/23 | 3,200 | 3,200 | 3,195 | 3,200 | -0.16% | 800 | 202億6214万 | +0.09% | 18.16 | 3.21 |
| 07/22 | 3,190 | 3,205 | 3,185 | 3,205 | +0.47% | 2,600 | 202億9380万 | +0.22% | 18.19 | 3.21 |
| 07/19 | 3,185 | 3,190 | 3,175 | 3,190 | +0.16% | 4,100 | 201億9882万 | -0.25% | 18.11 | 3.2 |
| 07/18 | 3,180 | 3,190 | 3,180 | 3,185 | +0.16% | 2,200 | 201億6716万 | -0.44% | 18.08 | 3.19 |
| 07/17 | 3,190 | 3,190 | 3,180 | 3,180 | -0.16% | 4,100 | 201億3550万 | -0.63% | 18.05 | 3.19 |
| 07/16 | 3,185 | 3,195 | 3,185 | 3,185 | 0% | 1,100 | 201億6716万 | -0.53% | 18.08 | 3.19 |
| 07/12 | 3,180 | 3,190 | 3,180 | 3,185 | +0.16% | 3,500 | 201億6716万 | -0.56% | 18.08 | 3.19 |
| 07/11 | 3,180 | 3,190 | 3,180 | 3,180 | -0.16% | 3,300 | 201億3550万 | -0.78% | 18.05 | 3.19 |
| 07/10 | 3,205 | 3,205 | 3,185 | 3,185 | -0.47% | 1,800 | 201億6716万 | -0.72% | 18.08 | 3.19 |
| 07/09 | 3,200 | 3,205 | 3,190 | 3,200 | 0% | 2,600 | 202億6214万 | -0.34% | 18.16 | 3.21 |
| 07/08 | 3,205 | 3,205 | 3,190 | 3,200 | -0.16% | 2,800 | 202億6214万 | -0.4% | 18.16 | 3.21 |
| 07/05 | 3,215 | 3,215 | 3,195 | 3,205 | -0.31% | 1,900 | 202億9380万 | -0.31% | 18.19 | 3.21 |
| 07/04 | 3,205 | 3,215 | 3,200 | 3,215 | +0.78% | 2,100 | 203億5712万 | -0.06% | 18.25 | 3.22 |
| 07/03 | 3,195 | 3,205 | 3,185 | 3,190 | -0.16% | 3,500 | 201億9882万 | -0.87% | 18.11 | 3.2 |
| 07/02 | 3,200 | 3,210 | 3,195 | 3,195 | +0.16% | 1,200 | 202億3048万 | -0.78% | 18.13 | 3.2 |
| 07/01 | 3,185 | 3,195 | 3,180 | 3,190 | +0.16% | 6,100 | 201億9882万 | -1.02% | 18.11 | 3.2 |
| 06/28 | 3,200 | 3,210 | 3,185 | 3,185 | -0.62% | 5,200 | 201億6716万 | -1.27% | 18.08 | 3.19 |
| 06/27 | 3,200 | 3,220 | 3,200 | 3,205 | -0.16% | 3,500 | 202億9380万 | -0.74% | 18.19 | 3.21 |
| 06/26 | 3,215 | 3,230 | 3,200 | 3,210 | -0.31% | 4,300 | 203億2546万 | -0.62% | 18.22 | 3.22 |
| 06/25 | 3,215 | 3,235 | 3,210 | 3,220 | 0% | 2,800 | 203億8878万 | -0.34% | 18.28 | 3.23 |
| 06/24 | 3,205 | 3,220 | 3,190 | 3,220 | +0.31% | 4,000 | 203億8878万 | -0.37% | 18.28 | 3.23 |
| 06/21 | 3,190 | 3,210 | 3,190 | 3,210 | +0.47% | 1,800 | 203億2546万 | -0.74% | 18.22 | 3.22 |
| 06/20 | 3,195 | 3,195 | 3,185 | 3,195 | 0% | 1,800 | 202億3048万 | -1.24% | 18.13 | 3.2 |
| 06/19 | 3,200 | 3,205 | 3,195 | 3,195 | -0.16% | 900 | 202億3048万 | -1.3% | 18.13 | 3.2 |
| 06/18 | 3,210 | 3,210 | 3,200 | 3,200 | -0.31% | 2,300 | 202億6214万 | -1.2% | 18.16 | 3.21 |
| 06/17 | 3,210 | 3,210 | 3,205 | 3,210 | 0% | 1,800 | 203億2546万 | -0.96% | 18.22 | 3.22 |
| 06/14 | 3,215 | 3,220 | 3,210 | 3,210 | -0.16% | 1,400 | 203億2546万 | -0.99% | 18.22 | 3.22 |
| 06/13 | 3,225 | 3,230 | 3,210 | 3,215 | -0.31% | 2,600 | 203億5712万 | -0.86% | 18.25 | 3.22 |
| 06/12 | 3,225 | 3,235 | 3,225 | 3,225 | +0.16% | 1,500 | 204億2044万 | -0.59% | 18.3 | 3.23 |
| 06/11 | 3,245 | 3,245 | 3,215 | 3,220 | 0% | 2,000 | 203億8878万 | -0.74% | 18.28 | 3.23 |
| 06/10 | 3,215 | 3,245 | 3,210 | 3,220 | -0.31% | 3,600 | 203億8878万 | -0.71% | 18.28 | 3.23 |
| 06/07 | 3,250 | 3,250 | 3,230 | 3,230 | -0.62% | 400 | 204億5210万 | -0.37% | 18.33 | 3.24 |
| 06/06 | 3,275 | 3,275 | 3,215 | 3,250 | -0.15% | 1,300 | 205億7874万 | +0.34% | 18.45 | 3.26 |
| 06/05 | 3,220 | 3,255 | 3,210 | 3,255 | -0.31% | 3,300 | 206億1039万 | +0.53% | 18.47 | 3.26 |
| 06/04 | 3,265 | 3,265 | 3,235 | 3,265 | +0.93% | 1,500 | 206億7371万 | +0.86% | 18.53 | 3.27 |
| 06/03 | 3,245 | 3,270 | 3,235 | 3,235 | -0.77% | 1,700 | 204億8376万 | 0% | 18.36 | 3.24 |
| 05/31 | 3,235 | 3,265 | 3,235 | 3,260 | +0.77% | 600 | 206億4205万 | +0.74% | 18.5 | 3.27 |
| 05/30 | 3,240 | 3,240 | 3,235 | 3,235 | -0.61% | 1,100 | 204億8376万 | -0.03% | 18.36 | 3.24 |
| 05/29 | 3,255 | 3,260 | 3,250 | 3,255 | 0% | 800 | 206億1039万 | +0.56% | 18.47 | 3.26 |
| 05/28 | 3,260 | 3,275 | 3,250 | 3,255 | -0.46% | 1,200 | 206億1039万 | +0.65% | 18.47 | 3.26 |
| 05/27 | 3,255 | 3,330 | 3,230 | 3,270 | +0.62% | 4,300 | 207億537万 | +1.18% | 18.56 | 3.28 |
| 05/24 | 3,240 | 3,250 | 3,235 | 3,250 | +0.31% | 1,100 | 205億7874万 | +0.71% | 18.45 | 3.26 |
| 05/23 | 3,230 | 3,245 | 3,225 | 3,240 | +0.31% | 800 | 205億1542万 | +0.59% | 18.39 | 3.25 |
| 05/22 | 3,265 | 3,265 | 3,230 | 3,230 | -0.92% | 1,000 | 204億5210万 | +0.31% | 18.33 | 3.24 |
| 05/21 | 3,245 | 3,260 | 3,240 | 3,260 | +0.31% | 1,900 | 206億4205万 | +1.21% | 18.5 | 3.27 |
| 05/20 | 3,240 | 3,250 | 3,220 | 3,250 | +0.15% | 1,500 | 205億7874万 | +0.87% | 18.45 | 3.26 |
| 05/17 | 3,220 | 3,245 | 3,220 | 3,245 | +0.15% | 400 | 205億4708万 | +0.68% | 18.42 | 3.25 |
| 05/16 | 3,270 | 3,275 | 3,200 | 3,240 | -0.46% | 3,900 | 205億1542万 | +0.43% | 18.39 | 3.25 |
| 05/15 | 3,225 | 3,255 | 3,225 | 3,255 | +0.46% | 1,200 | 206億1039万 | +0.81% | 18.47 | 3.26 |
| 05/14 | 3,230 | 3,280 | 3,230 | 3,240 | -0.15% | 2,800 | 205億1542万 | +0.28% | 18.39 | 3.25 |
| 05/13 | 3,240 | 3,245 | 3,215 | 3,245 | +0.31% | 2,200 | 205億4708万 | +0.43% | 18.42 | 3.25 |
| 05/10 | 3,235 | 3,250 | 3,205 | 3,235 | 0% | 1,800 | 204億8376万 | +0.09% | 18.36 | 3.24 |
| 05/09 | 3,220 | 3,280 | 3,220 | 3,235 | +0.62% | 500 | 204億8376万 | +0.06% | 18.36 | 3.24 |
| 05/08 | 3,220 | 3,260 | 3,215 | 3,215 | +0.31% | 2,500 | 203億5712万 | -0.59% | 18.25 | 3.22 |
| 05/07 | 3,225 | 3,240 | 3,195 | 3,205 | +0.47% | 1,200 | 202億9380万 | -1.2% | 18.19 | 3.21 |
| 05/02 | 3,200 | 3,200 | 3,165 | 3,190 | +0.63% | 1,900 | 201億9882万 | -2.09% | 18.11 | 3.2 |
| 05/01 | 3,210 | 3,220 | 3,170 | 3,170 | -1.25% | 5,800 | 200億7218万 | -3.47% | 17.99 | 3.18 |
| 04/30 | 3,275 | 3,275 | 3,200 | 3,210 | -1.08% | 4,500 | 203億2546万 | -2.93% | 18.22 | 3.22 |
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 | 863 4/10 | 320 1/23 | 51,200 1/22 | - | - | +16.44% 2/25 | -30.31% 1/23 |
| 2009年 3月期 | 394 5/12 | 137 2/9 | 48,200 3/19 | - | - | +72.76% 3/19 | -28.87% 10/6 |
| 2010年 3月期 | 403 3/26 | 166 4/6 | 31,500 3/29 | - | - | +40.72% 7/1 | -8.68% 3/30 |
| 2011年 3月期 | 534 1/12 | 341 5/25 | 29,400 3/15 | 33億8075万 | 21億5887万 | +17.4% 1/12 | -21.89% 3/15 |
| 2012年 3月期 | 535 3/27 | 401 4/6 | 38,500 3/28 | 33億8708万 | 25億3873万 | +7.65% 7/25 | -7.73% 4/6 |
| 2013年 3月期 | 760 3/26 | 466 8/7 | 66,900 3/27 | 48億1156万 | 29億5024万 | +19.7% 1/30 | -13.62% 4/3 |
| 2014年 3月期 | 913 1/23 | 575 6/7 | 33,000 3/27 | 57億8104万 | 36億4032万 | +15.01% 1/10 | -9.97% 6/7 |
| 2015年 3月期 | 1,900 1/7 | 779 5/22 | 69,500 2/24 | 120億3064万 | 49億3256万 | +28.43% 1/8 | -16.82% 2/16 |
| 2016年 3月期 | 1,755 12/2 | 1,017 8/25 | 58,200 11/12 | 111億1251万 | 64億3956万 | +19.35% 11/26 | -15.69% 1/21 |
| 2017年 3月期 | 1,496 1/31 | 1,099 6/24 | 56,400 1/31 | 94億7255万 | 69億5878万 | +7.49% 10/6 | -11.56% 4/4 |
| 2018年 3月期 | 1,735 3/27 | 1,210 4/14 | 73,200 3/28 | 109億8588万 | 76億6162万 | +8.32% 10/12 | -6.1% 4/2 |
| 2019年 3月期 | 1,899 3/8 | 1,550 12/25 7/18 | 52,500 3/27 | 120億2431万 | 98億1447万 | +4.77% 3/6 | -7.47% 12/25 |
| 2020年 3月期 | 2,014 1/17 | 1,348 3/13 | 64,000 4/19 | 127億5248万 | 85億3542万 | +7.27% 1/16 | -21.49% 4/6 |
| 2021年 3月期 | 1,751 3/29 | 1,130 4/6 | 49,300 3/30 | 110億8719万 | 71億5506万 | +14.61% 5/11 | -10.7% 8/3 |
| 2022年 3月期 | 1,910 3/29 | 1,501 4/21 | 35,000 3/30 | 120億9396万 | 95億421万 | +6.13% 6/10 | -5.55% 4/1 |
| 2023年 3月期 | 2,294 3/2 | 1,700 5/16 | 45,700 3/29 | 145億2542万 | 107億6426万 | +8.02% 3/2 | -2.9% 5/18 |
| 2024年 3月期 | 3,865 3/27 | 2,124 5/31 | 58,800 1/25 | 244億7287万 | 134億4899万 | +17.35% 8/14 | -9.23% 4/16 |
| 最新 | 3,065 2024/9/24 | 2,900 | 194億733万 | -0.33% 3,075 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 81%（1.81倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- 93%（1.93倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/09/24 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
137円（2009/02/09） - 2137%（22.37倍）
3,065円（9/24）