株価チャート
株価
9/18
- 前日 (9/17)
- 3,840
- 始値
- 3,880
- 高値
- 3,895
- 安値
- 3,845
- 終値 +1.3%
- 3,890
- 出来高 -16.84%
- 24,200
乖離率
- 株価（5日）
移動平均値 - +1.2%
3,844 - 株価（25日）
移動平均値 - -3.74%
4,041 - 出来高（5日）
移動平均値 - -42.55%
42,120
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 | 3,880 | 3,895 | 3,845 | 3,890 | +1.3% | 24,200 | 770億2355万 | -3.74% | 8.7 | 1.01 |
| 09/17 | 3,855 | 3,890 | 3,780 | 3,840 | 0% | 29,100 | 760億3353万 | -5.11% | 8.59 | 1 |
| 09/13 | 3,890 | 3,910 | 3,840 | 3,840 | -1.66% | 27,100 | 760億3353万 | -5.21% | 8.59 | 1 |
| 09/12 | 3,860 | 3,920 | 3,835 | 3,905 | +4.27% | 58,200 | 773億2056万 | -3.75% | 8.73 | 1.01 |
| 09/11 | 3,845 | 3,865 | 3,700 | 3,745 | -2.98% | 72,000 | 741億5249万 | -7.76% | 8.38 | 0.97 |
| 09/10 | 3,835 | 3,880 | 3,825 | 3,860 | +1.31% | 20,400 | 764億2954万 | -5.16% | 8.63 | 1 |
| 09/09 | 3,730 | 3,840 | 3,725 | 3,810 | -0.91% | 40,500 | 754億3952万 | -6.09% | 8.52 | 0.99 |
| 09/06 | 3,875 | 3,900 | 3,830 | 3,845 | -0.77% | 36,000 | 761億3253万 | -5.46% | 8.6 | 1 |
| 09/05 | 3,910 | 3,995 | 3,875 | 3,875 | -2.39% | 83,800 | 767億2655万 | -5.3% | 8.67 | 1.01 |
| 09/04 | 4,025 | 4,065 | 3,950 | 3,970 | -4.68% | 66,600 | 786億758万 | -3.87% | 8.88 | 1.03 |
| 09/03 | 4,135 | 4,175 | 4,135 | 4,165 | +0.36% | 33,400 | 824億6866万 | +0.1% | 9.31 | 1.08 |
| 09/02 | 4,215 | 4,215 | 4,145 | 4,150 | -0.95% | 33,400 | 821億7166万 | -0.88% | 9.28 | 1.08 |
| 08/30 | 4,130 | 4,200 | 4,130 | 4,190 | +1.09% | 41,900 | 829億6367万 | -0.43% | 9.37 | 1.09 |
| 08/29 | 4,120 | 4,145 | 4,075 | 4,145 | +0.36% | 48,500 | 820億7265万 | -1.99% | 9.27 | 1.08 |
| 08/28 | 4,190 | 4,200 | 4,110 | 4,130 | -2.82% | 37,700 | 817億7565万 | -2.89% | 9.24 | 1.07 |
| 08/27 | 4,225 | 4,265 | 4,180 | 4,250 | +1.67% | 31,900 | 841億5170万 | -0.7% | 9.5 | 1.1 |
| 08/26 | 4,190 | 4,210 | 4,140 | 4,180 | +0.6% | 21,300 | 827億6567万 | -2.81% | 9.35 | 1.09 |
| 08/23 | 4,165 | 4,210 | 4,110 | 4,155 | -0.48% | 21,100 | 822億7066万 | -4.09% | 9.29 | 1.08 |
| 08/22 | 4,160 | 4,220 | 4,135 | 4,175 | +0.36% | 14,300 | 826億6667万 | -4.35% | 9.34 | 1.08 |
| 08/21 | 4,170 | 4,185 | 4,130 | 4,160 | -1.07% | 22,900 | 823億6966万 | -5.54% | 9.3 | 1.08 |
| 08/20 | 4,235 | 4,270 | 4,205 | 4,205 | -0.12% | 44,800 | 832億6068万 | -5.38% | 9.4 | 1.09 |
| 08/19 | 4,200 | 4,325 | 4,180 | 4,210 | +0.36% | 51,000 | 833億5968万 | -6.09% | 9.41 | 1.09 |
| 08/16 | 4,105 | 4,205 | 4,100 | 4,195 | +3.97% | 44,800 | 830億6267万 | -7.27% | 9.38 | 1.09 |
| 08/15 | 4,040 | 4,085 | 4,005 | 4,035 | -1.59% | 48,600 | 798億9461万 | -11.55% | 9.02 | 1.05 |
| 08/14 | 4,025 | 4,135 | 4,025 | 4,100 | +1.49% | 30,200 | 811億8164万 | -10.97% | 9.17 | 1.06 |
| 08/13 | 4,015 | 4,060 | 4,005 | 4,040 | +2.41% | 46,000 | 799億9361万 | -13.01% | 9.03 | 1.05 |
| 08/09 | 4,100 | 4,105 | 3,880 | 3,945 | -1% | 76,700 | 781億1257万 | -15.85% | 8.82 | 1.02 |
| 08/08 | 3,915 | 4,030 | 3,900 | 3,985 | +0.13% | 55,800 | 789億459万 | -15.95% | 8.91 | 1.03 |
| 08/07 | 3,920 | 4,145 | 3,915 | 3,980 | -0.62% | 72,200 | 788億559万 | -16.88% | 8.9 | 1.03 |
| 08/06 | 3,800 | 4,065 | 3,800 | 4,005 | +13.94% | 123,500 | 793億60万 | -17.12% | 8.96 | 1.04 |
| 08/05 | 3,650 | 3,880 | 3,475 | 3,515 | -13.53% | 145,700 | 695億9840万 | -27.91% | 7.86 | 0.91 |
| 08/02 | 4,235 | 4,255 | 4,040 | 4,065 | -9.06% | 209,500 | 804億8862万 | -17.8% | 9.09 | 1.06 |
| 08/01 | 4,685 | 4,745 | 4,450 | 4,470 | -7.26% | 262,000 | 885億778万 | -10.47% | 10 | 1.16 |
| 07/31 | 4,730 | 4,840 | 4,685 | 4,820 | +1.58% | 76,700 | 954億3792万 | -3.89% | 10.78 | 1.25 |
| 07/30 | 4,775 | 4,790 | 4,710 | 4,745 | -1.76% | 59,100 | 939億5289万 | -5.48% | 10.61 | 1.23 |
| 07/29 | 4,770 | 4,830 | 4,725 | 4,830 | +3.21% | 48,600 | 956億3593万 | -3.96% | 10.8 | 1.25 |
| 07/26 | 4,680 | 4,755 | 4,655 | 4,680 | -0.32% | 61,600 | 926億6587万 | -7.01% | 10.47 | 1.22 |
| 07/25 | 4,680 | 4,710 | 4,655 | 4,695 | -1.26% | 64,700 | 929億6287万 | -6.88% | 10.5 | 1.22 |
| 07/24 | 4,805 | 4,830 | 4,755 | 4,755 | -1.14% | 42,400 | 941億5090万 | -5.8% | 10.63 | 1.23 |
| 07/23 | 4,825 | 4,900 | 4,790 | 4,810 | +0.84% | 70,600 | 952億3992万 | -4.77% | 10.76 | 1.25 |
| 07/22 | 4,940 | 4,945 | 4,760 | 4,770 | -3.83% | 70,900 | 944億4790万 | -5.56% | 10.67 | 1.24 |
| 07/19 | 4,970 | 5,010 | 4,925 | 4,960 | -0.4% | 47,800 | 982億998万 | -1.84% | 11.09 | 1.29 |
| 07/18 | 5,030 | 5,050 | 4,980 | 4,980 | -3.3% | 62,200 | 986億599万 | -1.19% | 11.14 | 1.29 |
| 07/17 | 5,190 | 5,220 | 5,130 | 5,150 | -0.19% | 32,600 | 1019億7206万 | +2.32% | 11.52 | 1.34 |
| 07/16 | 5,240 | 5,250 | 5,130 | 5,160 | -0.39% | 36,300 | 1021億7006万 | +2.83% | 11.54 | 1.34 |
| 07/12 | 5,220 | 5,270 | 5,140 | 5,180 | -1.15% | 46,600 | 1025億6607万 | +3.46% | 11.58 | 1.35 |
| 07/11 | 5,180 | 5,260 | 5,130 | 5,240 | +1.95% | 54,600 | 1037億5409万 | +4.95% | 11.72 | 1.36 |
| 07/10 | 5,150 | 5,180 | 5,050 | 5,140 | +0.59% | 57,400 | 1017億7405万 | +3.36% | 11.49 | 1.33 |
| 07/09 | 5,050 | 5,130 | 5,050 | 5,110 | +0.99% | 70,000 | 1011億8004万 | +3.11% | 11.43 | 1.33 |
| 07/08 | 5,150 | 5,210 | 5,040 | 5,060 | -1.94% | 53,400 | 1001億9002万 | +2.3% | 11.32 | 1.31 |
| 07/05 | 5,260 | 5,260 | 5,140 | 5,160 | -1.71% | 56,700 | 1021億7006万 | +4.56% | 11.54 | 1.34 |
| 07/04 | 5,220 | 5,280 | 5,200 | 5,250 | +1.35% | 47,200 | 1039億5210万 | +6.71% | 11.74 | 1.36 |
| 07/03 | 5,100 | 5,210 | 5,050 | 5,180 | +2.17% | 45,900 | 1025億6607万 | +5.76% | 11.58 | 1.35 |
| 07/02 | 5,070 | 5,120 | 5,050 | 5,070 | -0.78% | 53,800 | 1003億8802万 | +3.96% | 11.34 | 1.32 |
| 07/01 | 5,250 | 5,250 | 5,110 | 5,110 | -2.48% | 52,200 | 1011億8004万 | +5.12% | 11.43 | 1.33 |
| 06/28 | 5,250 | 5,340 | 5,200 | 5,240 | -0.19% | 104,100 | 1037億5409万 | +8.24% | 11.72 | 1.36 |
| 06/27 | 5,020 | 5,260 | 5,020 | 5,250 | +4.37% | 120,300 | 1039億5210万 | +9.03% | 11.74 | 1.36 |
| 06/26 | 4,965 | 5,070 | 4,960 | 5,030 | +1.51% | 77,700 | 995億9601万 | +5.01% | 11.25 | 1.31 |
| 06/25 | 4,945 | 4,975 | 4,925 | 4,955 | -0.2% | 41,600 | 981億1098万 | +3.86% | 11.08 | 1.29 |
| 06/24 | 4,940 | 4,995 | 4,935 | 4,965 | +0.81% | 80,500 | 983億898万 | +4.13% | 11.1 | 1.29 |
| 06/21 | 4,945 | 4,970 | 4,895 | 4,925 | +0.31% | 96,900 | 975億1697万 | +3.6% | 11.01 | 1.28 |
| 06/20 | 4,870 | 4,960 | 4,850 | 4,910 | +1.55% | 117,400 | 972億1996万 | +3.61% | 10.98 | 1.27 |
| 06/19 | 4,825 | 4,875 | 4,805 | 4,835 | +0.1% | 57,800 | 957億3493万 | +2.37% | 10.81 | 1.25 |
| 06/18 | 4,820 | 4,865 | 4,795 | 4,830 | +0.31% | 55,000 | 956億3593万 | +2.22% | 10.8 | 1.25 |
| 06/17 | 4,760 | 4,815 | 4,705 | 4,815 | 0% | 73,000 | 953億3892万 | +1.8% | 10.77 | 1.25 |
| 06/14 | 4,670 | 4,830 | 4,670 | 4,815 | +3.88% | 114,600 | 953億3892万 | +1.56% | 10.77 | 1.25 |
| 06/13 | 4,790 | 4,820 | 4,635 | 4,635 | -3.44% | 73,500 | 917億7485万 | -2.4% | 10.37 | 1.2 |
| 06/12 | 4,730 | 4,820 | 4,705 | 4,800 | +0.21% | 81,300 | 950億4192万 | +0.73% | 10.73 | 1.25 |
| 06/11 | 4,880 | 4,880 | 4,775 | 4,790 | -1.94% | 107,600 | 948億4391万 | +0.42% | 10.71 | 1.24 |
| 06/10 | 4,800 | 4,895 | 4,800 | 4,885 | +1.35% | 127,500 | 967億2495万 | +2.18% | 10.92 | 1.27 |
| 06/07 | 4,735 | 4,915 | 4,735 | 4,820 | +1.47% | 180,500 | 954億3792万 | +0.71% | 10.78 | 1.25 |
| 06/06 | 4,840 | 4,850 | 4,705 | 4,750 | +1.06% | 94,700 | 940億5190万 | -0.88% | 10.62 | 1.23 |
| 06/05 | 4,870 | 4,910 | 4,695 | 4,700 | -3.49% | 124,700 | 930億6188万 | -2.08% | 10.51 | 1.22 |
| 06/04 | 4,760 | 4,880 | 4,720 | 4,870 | +1.88% | 133,800 | 964億2794万 | +1.25% | 10.89 | 1.26 |
| 06/03 | 4,820 | 4,845 | 4,770 | 4,780 | -0.1% | 99,800 | 946億4591万 | -0.6% | 10.69 | 1.24 |
| 05/31 | 4,645 | 4,795 | 4,645 | 4,785 | +1.92% | 141,300 | 947億4491万 | -0.62% | 10.7 | 1.24 |
| 05/30 | 4,605 | 4,760 | 4,545 | 4,695 | +0.54% | 128,600 | 929億6287万 | -2.49% | 10.5 | 1.22 |
| 05/29 | 4,710 | 4,740 | 4,665 | 4,670 | +0.11% | 85,100 | 924億6786万 | -3.15% | 10.44 | 1.21 |
| 05/28 | 4,640 | 4,710 | 4,605 | 4,665 | +1.3% | 90,900 | 923億6886万 | -3.46% | 10.43 | 1.21 |
| 05/27 | 4,590 | 4,635 | 4,585 | 4,605 | +0.33% | 45,400 | 911億8084万 | -5.07% | 10.3 | 1.2 |
| 05/24 | 4,590 | 4,650 | 4,555 | 4,590 | -0.65% | 62,300 | 908億8383万 | -5.75% | 10.26 | 1.19 |
| 05/23 | 4,615 | 4,695 | 4,560 | 4,620 | +1.09% | 132,500 | 914億7784万 | -5.58% | 10.33 | 1.2 |
| 05/22 | 4,835 | 4,900 | 4,535 | 4,570 | -6.06% | 256,200 | 904億8782万 | -7.21% | 10.22 | 1.19 |
| 05/21 | 4,670 | 4,875 | 4,670 | 4,865 | +5.19% | 242,500 | 963億2894万 | -1.9% | 10.88 | 1.26 |
| 05/20 | 4,570 | 4,645 | 4,560 | 4,625 | +1.54% | 127,100 | 915億7685万 | -7.13% | 10.34 | 1.2 |
| 05/17 | 4,460 | 4,565 | 4,425 | 4,555 | +1.22% | 219,200 | 901億9082万 | -9.1% | 10.19 | 1.18 |
| 05/16 | 4,405 | 4,595 | 4,355 | 4,500 | -8.07% | 645,800 | 891億180万 | -10.71% | 10.06 | 1.17 |
| 05/15 | 4,955 | 5,020 | 4,885 | 4,895 | -1.21% | 189,800 | 969億2295万 | -3.41% | 10.95 | 1.27 |
| 05/14 | 5,020 | 5,030 | 4,840 | 4,955 | -2.46% | 177,200 | 981億1098万 | -2.5% | 11.08 | 1.29 |
| 05/13 | 4,980 | 5,080 | 4,940 | 5,080 | +1.2% | 88,900 | 1005億8603万 | -0.27% | 11.36 | 1.32 |
| 05/10 | 5,060 | 5,100 | 4,995 | 5,020 | -0.2% | 69,000 | 993億9800万 | -1.59% | 11.23 | 1.3 |
| 05/09 | 4,905 | 5,070 | 4,895 | 5,030 | +1.82% | 79,000 | 995億9601万 | -1.58% | 11.25 | 1.31 |
| 05/08 | 5,060 | 5,080 | 4,940 | 4,940 | -2.18% | 97,800 | 978億1397万 | -3.53% | 11.05 | 1.28 |
| 05/07 | 5,070 | 5,090 | 5,020 | 5,050 | +0.8% | 60,900 | 999億9202万 | -1.66% | 11.29 | 1.31 |
| 05/02 | 4,965 | 5,040 | 4,935 | 5,010 | +0.8% | 76,500 | 992億 | -2.57% | 11.2 | 1.3 |
| 05/01 | 4,900 | 4,970 | 4,850 | 4,970 | +0.1% | 96,300 | 984億798万 | -3.51% | 11.11 | 1.29 |
| 04/30 | 5,000 | 5,060 | 4,945 | 4,965 | +0.3% | 113,500 | 983億898万 | -3.8% | 11.1 | 1.29 |
| 04/26 | 4,935 | 4,980 | 4,795 | 4,950 | +2.38% | 182,500 | 980億1198万 | -4.26% | 11.07 | 1.28 |
| 04/25 | 4,930 | 4,945 | 4,835 | 4,835 | -2.03% | 115,000 | 957億3493万 | -6.68% | 10.81 | 1.25 |
| 04/24 | 4,845 | 4,975 | 4,830 | 4,935 | +3.35% | 137,600 | 977億1497万 | -4.97% | 11.04 | 1.28 |
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 | 2,500 500 4/2 | 1,255 251 2/15 | 187,200 936,000 2/6 | - | - | +5.7% 2/28 | -22.56% 11/19 |
| 2009年 3月期 | 1,715 343 7/1 | 1,100 220 10/28 | 58,600 293,000 12/12 | - | - | +12.84% 11/5 | -19.63% 10/10 |
| 2010年 3月期 | 1,420 284 4/3 284 4/2 | 955 191 11/27 | 86,200 431,000 6/25 | - | - | +6.88% 3/26 | -10.21% 11/27 |
| 2011年 3月期 | 1,255 251 2/15 | 885 177 3/15 | 104,400 522,000 1/27 | 248億4950万 | 175億2335万 | +10.6% 1/27 | -21.69% 3/15 |
| 2012年 3月期 | 1,210 242 4/4 | 935 187 11/25 | 158,800 794,000 4/21 | 239億5848万 | 185億1337万 | +6.85% 1/4 | -9.76% 8/8 |
| 2013年 3月期 | 1,125 225 1/28 225 1/25 | 875 175 10/12 | 45,800 229,000 3/8 | 222億7545万 | 173億2535万 | +9.97% 1/10 | -6.53% 5/14 |
| 2014年 3月期 | 1,245 249 5/22 | 985 197 4/2 | 203,600 1,018,000 4/24 | 246億5149万 | 195億339万 | +8.01% 5/22 | -8.36% 3/20 |
| 2015年 3月期 | 1,535 307 12/8 | 990 198 5/21 | 1,272,200 6,361,000 9/4 | 303億9361万 | 196億239万 | +26.33% 9/8 | -13.2% 10/14 |
| 2016年 3月期 | 1,410 282 6/4 | 920 184 2/12 | 92,200 461,000 8/7 | 279億1856万 | 182億1636万 | +6.78% 3/14 | -12.91% 8/25 |
| 2017年 3月期 | 1,270 254 3/21 | 920 184 8/18 184 8/17 | 154,800 774,000 1/27 | 251億4650万 | 182億1636万 | +6.18% 12/8 | -8.28% 4/17 |
| 2018年 3月期 | 2,373 2/2 | 1,075 215 4/17 | 582,900 11/1 | 469億8634万 | 212億8543万 | +21.93% 11/2 | -11.9% 3/26 |
| 2019年 3月期 | 2,935 10/2 | 1,321 12/25 | 758,300 8/1 | 581億1417万 | 261億5632万 | +21.61% 8/2 | -19.76% 12/25 |
| 2020年 3月期 | 1,860 4/16 | 1,172 8/15 | 261,100 11/1 | 368億2874万 | 232億606万 | +24.19% 11/1 | -18.36% 3/9 |
| 2021年 3月期 | 1,619 2/9 | 1,206 4/22 | 126,700 2/4 | 320億5684万 | 238億7928万 | +14.71% 5/28 | -12.97% 8/3 |
| 2022年 3月期 | 2,218 2/4 | 1,304 5/27 | 363,000 2/2 | 439億1728万 | 258億1972万 | +22.39% 2/3 | -11.11% 3/9 |
| 2023年 3月期 | 3,185 3/31 | 1,805 4/25 | 525,600 2/1 | 630億6427万 | 357億3972万 | +19.49% 11/1 | -7.37% 7/7 |
| 2024年 3月期 | 5,390 3/28 | 3,010 4/6 | 951,800 11/1 | 1067億2415万 | 595億9920万 | +17.67% 6/13 | -10.82% 10/4 |
| 最新 | 3,890 2024/9/18 | 24,200 | 770億2355万 | -3.74% 4,041 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 26%（1.26倍）
- 1986/12/27 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/28 vs 1986/12/27
- 0%（1倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- 7%（1.07倍）
- 1992/12/30 vs 1991/12/30
- -12%（0.88倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/30
- -11%（0.89倍）
- 1999/12/30 vs 1998/12/30
- -18%（0.82倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 62%（1.62倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/09/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
875円（2012/10/12） - 345%（4.45倍）
3,890円（9/18）