株価チャート
株価
9/20
- 前日 (9/19)
- 3,380
- 始値
- 3,350
- 高値
- 3,370
- 安値
- 3,295
- 終値 -1.78%
- 3,320
- 出来高 +73.81%
- 65,700
乖離率
- 株価（5日）
移動平均値 - +1.1%
3,284 - 株価（25日）
移動平均値 - +4.6%
3,174 - 出来高（5日）
移動平均値 - +76.42%
37,240
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 3,350 | 3,370 | 3,295 | 3,320 | -1.78% | 65,700 | 343億9852万 | +4.6% | 19.89 | 3.32 |
| 09/19 | 3,340 | 3,380 | 3,320 | 3,380 | +2.11% | 37,800 | 350億2018万 | +7.06% | 20.25 | 3.38 |
| 09/18 | 3,245 | 3,320 | 3,240 | 3,310 | +2.16% | 35,400 | 342億9491万 | +5.48% | 19.83 | 3.31 |
| 09/17 | 3,180 | 3,240 | 3,175 | 3,240 | +2.21% | 21,800 | 335億6964万 | +3.78% | 19.41 | 3.24 |
| 09/13 | 3,195 | 3,225 | 3,170 | 3,170 | -1.55% | 25,500 | 328億4437万 | +2.13% | 18.99 | 3.17 |
| 09/12 | 3,235 | 3,235 | 3,170 | 3,220 | +0.47% | 61,900 | 333億6242万 | +4.27% | 19.29 | 3.22 |
| 09/11 | 3,305 | 3,305 | 3,170 | 3,205 | -2.44% | 30,700 | 332億700万 | +4.36% | 19.2 | 3.21 |
| 09/10 | 3,210 | 3,305 | 3,205 | 3,285 | +2.5% | 24,200 | 340億3588万 | +7.56% | 19.68 | 3.29 |
| 09/09 | 3,140 | 3,215 | 3,110 | 3,205 | +1.1% | 30,000 | 332億700万 | +5.78% | 19.2 | 3.21 |
| 09/06 | 3,200 | 3,235 | 3,155 | 3,170 | -0.47% | 37,200 | 328億4437万 | +5.11% | 18.99 | 3.17 |
| 09/05 | 3,200 | 3,265 | 3,160 | 3,185 | -1.7% | 89,400 | 329億9978万 | +5.81% | 19.08 | 3.19 |
| 09/04 | 3,250 | 3,305 | 3,220 | 3,240 | -2.41% | 66,700 | 335億6964万 | +7.78% | 19.41 | 3.24 |
| 09/03 | 3,290 | 3,325 | 3,255 | 3,320 | +1.37% | 30,600 | 343億9852万 | +10.78% | 19.89 | 3.32 |
| 09/02 | 3,225 | 3,275 | 3,165 | 3,275 | +1.39% | 41,100 | 339億3227万 | +9.68% | 19.62 | 3.28 |
| 08/30 | 3,135 | 3,230 | 3,125 | 3,230 | +2.7% | 38,900 | 334億6603万 | +8.57% | 19.35 | 3.23 |
| 08/29 | 3,095 | 3,145 | 3,070 | 3,145 | +1.29% | 67,300 | 325億8534万 | +6.04% | 18.84 | 3.15 |
| 08/28 | 3,115 | 3,125 | 3,075 | 3,105 | -0.48% | 64,600 | 321億7090万 | +4.9% | 18.6 | 3.11 |
| 08/27 | 3,100 | 3,120 | 3,095 | 3,120 | +0.65% | 57,100 | 323億2632万 | +5.51% | 18.69 | 3.12 |
| 08/26 | 3,070 | 3,115 | 3,060 | 3,100 | +0.32% | 20,300 | 321億1910万 | +4.98% | 18.57 | 3.1 |
| 08/23 | 3,115 | 3,125 | 3,075 | 3,090 | -1.59% | 10,200 | 320億1549万 | +4.78% | 18.51 | 3.09 |
| 08/22 | 3,025 | 3,140 | 3,000 | 3,140 | +4.49% | 43,400 | 325億3354万 | +6.59% | 18.81 | 3.14 |
| 08/21 | 2,992 | 3,025 | 2,990 | 3,005 | -0.33% | 14,200 | 311億3480万 | +2.21% | 18 | 3.01 |
| 08/20 | 2,950 | 3,015 | 2,945 | 3,015 | +2.27% | 19,600 | 312億3841万 | +2.52% | 18.06 | 3.02 |
| 08/19 | 2,932 | 2,994 | 2,929 | 2,948 | +0.68% | 38,100 | 305億4422万 | +0.24% | 17.66 | 2.95 |
| 08/16 | 2,934 | 2,950 | 2,905 | 2,928 | +0.86% | 21,900 | 303億3700万 | -0.48% | 17.54 | 2.93 |
| 08/15 | 2,905 | 2,933 | 2,891 | 2,903 | +0.17% | 11,600 | 300億7798万 | -1.46% | 17.39 | 2.91 |
| 08/14 | 2,910 | 2,943 | 2,885 | 2,898 | -0.07% | 18,000 | 300億2617万 | -1.8% | 17.36 | 2.9 |
| 08/13 | 2,934 | 2,934 | 2,828 | 2,900 | +3.61% | 38,800 | 300億4690万 | -1.93% | 17.37 | 2.9 |
| 08/09 | 2,823 | 2,859 | 2,768 | 2,799 | +0.94% | 20,500 | 290億43万 | -5.5% | 16.77 | 2.8 |
| 08/08 | 2,750 | 2,847 | 2,748 | 2,773 | -0.54% | 23,100 | 287億3105万 | -6.66% | 16.61 | 2.78 |
| 08/07 | 2,799 | 2,864 | 2,768 | 2,788 | +0.22% | 26,300 | 288億8646万 | -6.41% | 16.7 | 2.79 |
| 08/06 | 2,783 | 2,810 | 2,701 | 2,782 | +3.69% | 40,000 | 288億2430万 | -6.83% | 16.66 | 2.79 |
| 08/05 | 2,767 | 2,845 | 2,556 | 2,683 | -6.42% | 110,800 | 277億9856万 | -10.36% | 16.07 | 2.69 |
| 08/02 | 2,945 | 2,945 | 2,836 | 2,867 | -5.07% | 73,500 | 297億498万 | -4.59% | 17.17 | 2.87 |
| 08/01 | 3,025 | 3,050 | 3,000 | 3,020 | -1.63% | 23,800 | 312億9022万 | +0.33% | 18.09 | 3.02 |
| 07/31 | 3,010 | 3,070 | 3,005 | 3,070 | +1.66% | 13,000 | 318億827万 | +2.1% | 18.39 | 3.07 |
| 07/30 | 3,050 | 3,050 | 3,000 | 3,020 | -0.82% | 49,500 | 312億9022万 | +0.63% | 18.09 | 3.02 |
| 07/29 | 3,030 | 3,055 | 3,010 | 3,045 | +1.5% | 21,300 | 315億4924万 | +1.6% | 18.24 | 3.05 |
| 07/26 | 3,000 | 3,030 | 2,995 | 3,000 | 0% | 16,500 | 310億8300万 | +0.27% | 17.97 | 3 |
| 07/25 | 2,998 | 3,020 | 2,968 | 3,000 | 0% | 25,400 | 310億8300万 | +0.4% | 17.97 | 3 |
| 07/24 | 3,025 | 3,030 | 2,989 | 3,000 | -0.99% | 20,200 | 310億8300万 | +0.54% | 17.97 | 3 |
| 07/23 | 3,015 | 3,045 | 3,015 | 3,030 | +0.5% | 11,900 | 313億9383万 | +1.64% | 18.15 | 3.03 |
| 07/22 | 3,000 | 3,030 | 2,989 | 3,015 | +0.5% | 13,600 | 312億3841万 | +1.41% | 18.06 | 3.02 |
| 07/19 | 3,000 | 3,020 | 2,982 | 3,000 | -0.33% | 30,400 | 310億8300万 | +1.08% | 17.97 | 3 |
| 07/18 | 3,005 | 3,035 | 3,005 | 3,010 | 0% | 10,600 | 311億8661万 | +1.69% | 18.03 | 3.01 |
| 07/17 | 3,020 | 3,040 | 3,010 | 3,010 | -0.33% | 22,300 | 311億8661万 | +1.93% | 18.03 | 3.01 |
| 07/16 | 3,025 | 3,045 | 3,005 | 3,020 | +0.5% | 16,400 | 312億9022万 | +2.51% | 18.09 | 3.02 |
| 07/12 | 2,968 | 3,030 | 2,968 | 3,005 | +0.6% | 19,600 | 311億3480万 | +2.28% | 18 | 3.01 |
| 07/11 | 3,030 | 3,030 | 2,972 | 2,987 | -1.26% | 27,600 | 309億4830万 | +1.95% | 17.89 | 2.99 |
| 07/10 | 3,040 | 3,045 | 3,005 | 3,025 | -0.33% | 18,700 | 313億4202万 | +3.52% | 18.12 | 3.03 |
| 07/09 | 3,050 | 3,050 | 3,010 | 3,035 | 0% | 15,500 | 314億4563万 | +4.15% | 18.18 | 3.04 |
| 07/08 | 3,040 | 3,050 | 3,015 | 3,035 | +0.17% | 21,200 | 314億4563万 | +4.48% | 18.18 | 3.04 |
| 07/05 | 3,020 | 3,035 | 3,005 | 3,030 | +0.33% | 15,000 | 313億9383万 | +4.7% | 18.15 | 3.03 |
| 07/04 | 2,997 | 3,020 | 2,993 | 3,020 | +1.44% | 19,100 | 312億9022万 | +4.68% | 18.09 | 3.02 |
| 07/03 | 2,989 | 2,998 | 2,976 | 2,977 | +0.03% | 15,800 | 308億4469万 | +3.58% | 17.83 | 2.98 |
| 07/02 | 2,984 | 2,993 | 2,972 | 2,976 | +0.71% | 15,500 | 308億3433万 | +3.87% | 17.83 | 2.98 |
| 07/01 | 2,980 | 3,005 | 2,955 | 2,955 | -0.67% | 19,500 | 306億1675万 | +3.47% | 17.7 | 2.96 |
| 06/28 | 2,993 | 2,993 | 2,968 | 2,975 | -0.47% | 13,500 | 308億2397万 | +4.39% | 17.82 | 2.98 |
| 06/27 | 2,967 | 2,995 | 2,953 | 2,989 | +1.05% | 22,100 | 309億6902万 | +5.1% | 17.9 | 2.99 |
| 06/26 | 2,932 | 2,969 | 2,912 | 2,958 | +1.58% | 24,500 | 306億4783万 | +4.27% | 17.72 | 2.96 |
| 06/25 | 2,911 | 2,935 | 2,902 | 2,912 | -0.17% | 14,000 | 301億7123万 | +2.82% | 17.44 | 2.92 |
| 06/24 | 2,931 | 2,931 | 2,894 | 2,917 | -0.48% | 11,800 | 302億2303万 | +3.07% | 17.47 | 2.92 |
| 06/21 | 2,882 | 2,937 | 2,882 | 2,931 | +1.17% | 27,900 | 303億6809万 | +3.68% | 17.56 | 2.94 |
| 06/20 | 2,899 | 2,915 | 2,882 | 2,897 | -0.07% | 13,000 | 300億1581万 | +2.58% | 17.35 | 2.9 |
| 06/19 | 2,920 | 2,920 | 2,877 | 2,899 | -0.51% | 27,800 | 300億3653万 | +2.76% | 17.36 | 2.9 |
| 06/18 | 2,850 | 2,915 | 2,850 | 2,914 | +2.79% | 31,700 | 301億9195万 | +3.41% | 17.45 | 2.92 |
| 06/17 | 2,853 | 2,853 | 2,811 | 2,835 | -1.66% | 21,500 | 293億7343万 | +0.6% | 16.98 | 2.84 |
| 06/14 | 2,850 | 2,898 | 2,817 | 2,883 | +2.78% | 40,500 | 298億7076万 | +2.23% | 17.27 | 2.89 |
| 06/13 | 2,828 | 2,832 | 2,795 | 2,805 | -0.81% | 18,700 | 290億6260万 | -0.28% | 16.8 | 2.81 |
| 06/12 | 2,837 | 2,849 | 2,817 | 2,828 | -0.28% | 9,800 | 293億90万 | +0.64% | 16.94 | 2.83 |
| 06/11 | 2,830 | 2,860 | 2,825 | 2,836 | +0.21% | 19,000 | 293億8379万 | +1.03% | 16.99 | 2.84 |
| 06/10 | 2,839 | 2,839 | 2,790 | 2,830 | +1.29% | 13,900 | 293億2163万 | +0.89% | 16.95 | 2.83 |
| 06/07 | 2,797 | 2,814 | 2,782 | 2,794 | -0.11% | 17,900 | 289億4863万 | -0.29% | 16.74 | 2.8 |
| 06/06 | 2,816 | 2,827 | 2,786 | 2,797 | -0.5% | 19,300 | 289億7971万 | -0.14% | 16.75 | 2.8 |
| 06/05 | 2,788 | 2,831 | 2,788 | 2,811 | -0.67% | 17,500 | 291億2477万 | +0.32% | 16.84 | 2.82 |
| 06/04 | 2,760 | 2,830 | 2,760 | 2,830 | +2.42% | 32,600 | 293億2163万 | +1.07% | 16.95 | 2.83 |
| 06/03 | 2,798 | 2,798 | 2,762 | 2,763 | -0.79% | 16,000 | 286億2744万 | -1.29% | 16.55 | 2.77 |
| 05/31 | 2,763 | 2,793 | 2,758 | 2,785 | +0.8% | 10,300 | 288億5538万 | -0.57% | 16.68 | 2.79 |
| 05/30 | 2,715 | 2,769 | 2,703 | 2,763 | +0.99% | 26,500 | 286億2744万 | -1.36% | 16.55 | 2.77 |
| 05/29 | 2,783 | 2,783 | 2,721 | 2,736 | -1.05% | 29,500 | 283億4769万 | -2.32% | 16.39 | 2.74 |
| 05/28 | 2,824 | 2,824 | 2,765 | 2,765 | -1.36% | 21,000 | 286億4816万 | -1.21% | 16.56 | 2.77 |
| 05/27 | 2,812 | 2,821 | 2,788 | 2,803 | -0.28% | 19,500 | 290億4188万 | +0.18% | 16.79 | 2.81 |
| 05/24 | 2,802 | 2,842 | 2,801 | 2,811 | -0.57% | 9,400 | 291億2477万 | +0.61% | 16.84 | 2.82 |
| 05/23 | 2,830 | 2,844 | 2,806 | 2,827 | +0.04% | 18,500 | 292億9054万 | +1.36% | 16.93 | 2.83 |
| 05/22 | 2,857 | 2,886 | 2,826 | 2,826 | -1.09% | 16,600 | 292億8018万 | +1.44% | 16.93 | 2.83 |
| 05/21 | 2,881 | 2,891 | 2,857 | 2,857 | 0% | 15,200 | 296億137万 | +2.47% | 17.11 | 2.86 |
| 05/20 | 2,840 | 2,899 | 2,840 | 2,857 | +0.18% | 25,700 | 296億137万 | +2.44% | 17.11 | 2.86 |
| 05/17 | 2,817 | 2,852 | 2,802 | 2,852 | +1.24% | 19,600 | 295億4957万 | +2.22% | 17.08 | 2.86 |
| 05/16 | 2,850 | 2,855 | 2,806 | 2,817 | -0.63% | 19,000 | 291億8693万 | +0.9% | 16.87 | 2.82 |
| 05/15 | 2,927 | 2,927 | 2,835 | 2,835 | -2.58% | 35,900 | 293億7343万 | +1.47% | 16.98 | 2.84 |
| 05/14 | 2,835 | 2,945 | 2,828 | 2,910 | +1.11% | 65,700 | 301億5051万 | +4.15% | 17.43 | 2.91 |
| 05/13 | 2,842 | 2,912 | 2,811 | 2,878 | +6% | 94,200 | 298億1895万 | +3.12% | 17.24 | 2.88 |
| 05/10 | 2,722 | 2,741 | 2,715 | 2,715 | -0.37% | 22,900 | 281億3011万 | -2.69% | 16.26 | 2.72 |
| 05/09 | 2,748 | 2,748 | 2,725 | 2,725 | -0.84% | 17,700 | 282億3372万 | -2.47% | 16.32 | 2.73 |
| 05/08 | 2,781 | 2,783 | 2,745 | 2,748 | -1.61% | 34,600 | 284億7202万 | -1.93% | 16.46 | 2.75 |
| 05/07 | 2,779 | 2,804 | 2,768 | 2,793 | +1.49% | 31,300 | 289億3827万 | -0.64% | 16.73 | 2.8 |
| 05/02 | 2,772 | 2,775 | 2,729 | 2,752 | -0.86% | 25,600 | 285億1347万 | -2.24% | 16.48 | 2.76 |
| 05/01 | 2,780 | 2,791 | 2,755 | 2,776 | -1.14% | 31,400 | 287億6213万 | -1.73% | 16.63 | 2.78 |
| 04/30 | 2,830 | 2,830 | 2,796 | 2,808 | +1.01% | 29,700 | 290億9368万 | -0.95% | 16.82 | 2.81 |
| 04/26 | 2,790 | 2,800 | 2,761 | 2,780 | -0.54% | 100,100 | 288億358万 | -2.28% | 16.65 | 2.78 |
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 | |
| 2015年 3月期 | 863 3,450 12/24 | 670 2,681 12/25 | 2,692,800 673,200 12/24 | 85億3875万 | 66億3547万 | +16.39% 4/13 | -4.94% 3/3 |
| 2016年 3月期 | 2,325 4,650 12/7 4,650 12/4 | 733 2,930 4/1 | 308,800 77,200 6/29 | 237億9265万 | 72億5175万 | +42.86% 7/1 | -20.38% 1/12 |
| 2017年 3月期 | 2,040 4/21 | 1,090 6/24 | 257,000 10/28 | 208億9082万 | 111億7097万 | +22.11% 9/8 | -27.26% 6/24 |
| 2018年 3月期 | 4,295 12/22 | 1,230 4/10 | 271,000 11/8 | 442億1960万 | 126億4267万 | +20.74% 11/8 | -9.39% 1/19 |
| 2019年 3月期 | 4,290 6/5 | 2,333 10/30 | 342,900 6/1 | 442億1788万 | 240億5836万 | +21.47% 6/4 | -17.14% 8/16 |
| 2020年 3月期 | 3,595 4/1 | 1,655 3/13 | 277,200 5/10 | 370億7954万 | 170億7662万 | +15.75% 8/30 | -26.09% 3/12 |
| 2021年 3月期 | 2,570 6/3 | 1,403 4/6 | 209,400 9/28 | 265億2548万 | 144億7643万 | +23.1% 5/26 | -16.52% 7/31 |
| 2022年 3月期 | 2,530 9/30 6/10 他2件 | 1,799 5/13 | 180,000 6/9 | 261億1516万 | 185億6963万 | +18.98% 6/9 | -13.03% 5/13 |
| 2023年 3月期 | 2,634 6/27 | 1,876 5/17 | 320,600 9/28 | 271億8867万 | 193億6444万 | +12.94% 6/23 | -9.09% 5/12 |
| 2024年 3月期 | 3,205 11/20 | 2,067 4/6 | 255,900 11/20 | 332億700万 | 213億3805万 | +10.51% 11/21 | -9.3% 12/21 |
| 最新 | 3,320 2024/9/20 | 65,700 | 343億9852万 | +4.6% 3,174 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 141%（2.41倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 201%（3.01倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/09/20 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
670円（2014/12/25） - 395%（4.95倍）
3,320円（9/20）