株価チャート
株価
9/18
- 前日 (9/17)
- 2,686
- 始値
- 2,656
- 高値
- 2,697
- 安値
- 2,655
- 終値 +0.41%
- 2,697
- 出来高 +156.2%
- 35,100
乖離率
- 株価（5日）
移動平均値 - +0.9%
2,673 - 株価（25日）
移動平均値 - -1.82%
2,747 - 出来高（5日）
移動平均値 - +87.9%
18,680
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 | 2,656 | 2,697 | 2,655 | 2,697 | +0.41% | 35,100 | 242億6843万 | -1.82% | 11.17 | 0.36 |
| 09/17 | 2,700 | 2,715 | 2,653 | 2,686 | +0.22% | 13,700 | 241億6945万 | -2.22% | 11.13 | 0.36 |
| 09/13 | 2,677 | 2,692 | 2,665 | 2,680 | -0.22% | 9,400 | 241億1546万 | -2.37% | 11.1 | 0.36 |
| 09/12 | 2,645 | 2,688 | 2,643 | 2,686 | +2.68% | 14,500 | 241億6945万 | -2.04% | 11.13 | 0.36 |
| 09/11 | 2,670 | 2,670 | 2,603 | 2,616 | -3.11% | 20,700 | 235億3957万 | -4.53% | 10.84 | 0.35 |
| 09/10 | 2,732 | 2,732 | 2,674 | 2,700 | 0% | 10,200 | 242億9543万 | -1.53% | 11.19 | 0.37 |
| 09/09 | 2,661 | 2,708 | 2,644 | 2,700 | -0.41% | 13,800 | 242億9543万 | -1.28% | 11.19 | 0.37 |
| 09/06 | 2,748 | 2,748 | 2,685 | 2,711 | -0.48% | 10,000 | 243億9441万 | -0.95% | 11.23 | 0.37 |
| 09/05 | 2,699 | 2,765 | 2,686 | 2,724 | -0.22% | 11,400 | 245億1139万 | -0.87% | 11.29 | 0.37 |
| 09/04 | 2,795 | 2,861 | 2,727 | 2,730 | -3.53% | 18,700 | 245億6538万 | -1.3% | 11.31 | 0.37 |
| 09/03 | 2,785 | 2,838 | 2,785 | 2,830 | +1.62% | 8,800 | 254億6521万 | +1.76% | 11.73 | 0.38 |
| 09/02 | 2,836 | 2,836 | 2,770 | 2,785 | -0.32% | 9,300 | 250億6028万 | -0.32% | 11.54 | 0.38 |
| 08/30 | 2,785 | 2,818 | 2,779 | 2,794 | +0.83% | 6,200 | 251億4127万 | -0.32% | 11.58 | 0.38 |
| 08/29 | 2,773 | 2,802 | 2,754 | 2,771 | -0.11% | 7,800 | 249億3431万 | -1.46% | 11.48 | 0.37 |
| 08/28 | 2,791 | 2,793 | 2,768 | 2,774 | -0.61% | 2,200 | 249億6130万 | -1.74% | 11.49 | 0.38 |
| 08/27 | 2,768 | 2,810 | 2,762 | 2,791 | +0.69% | 9,700 | 251億1427万 | -1.66% | 11.56 | 0.38 |
| 08/26 | 2,768 | 2,773 | 2,757 | 2,772 | +0.14% | 3,400 | 249億4330万 | -2.84% | 11.49 | 0.37 |
| 08/23 | 2,784 | 2,787 | 2,748 | 2,768 | -0.47% | 8,300 | 249億731万 | -3.62% | 11.47 | 0.37 |
| 08/22 | 2,797 | 2,797 | 2,759 | 2,781 | -0.14% | 4,100 | 250億2429万 | -3.8% | 11.52 | 0.38 |
| 08/21 | 2,790 | 2,794 | 2,760 | 2,785 | -0.25% | 6,400 | 250億6028万 | -4.36% | 11.54 | 0.38 |
| 08/20 | 2,783 | 2,792 | 2,750 | 2,792 | +1.27% | 4,200 | 251億2327万 | -4.77% | 11.57 | 0.38 |
| 08/19 | 2,811 | 2,830 | 2,751 | 2,757 | -1.78% | 7,700 | 248億833万 | -6.64% | 11.42 | 0.37 |
| 08/16 | 2,806 | 2,819 | 2,768 | 2,807 | +1.01% | 6,300 | 252億5825万 | -5.62% | 11.63 | 0.38 |
| 08/15 | 2,757 | 2,797 | 2,742 | 2,779 | +1.16% | 12,100 | 250億629万 | -7.06% | 11.51 | 0.38 |
| 08/14 | 2,747 | 2,781 | 2,718 | 2,747 | +1.4% | 10,300 | 247億1835万 | -8.68% | 11.38 | 0.37 |
| 08/13 | 2,662 | 2,709 | 2,662 | 2,709 | +2.85% | 7,000 | 243億7641万 | -10.45% | 11.22 | 0.37 |
| 08/09 | 2,659 | 2,673 | 2,571 | 2,634 | +0.96% | 18,600 | 237億154万 | -13.53% | 10.91 | 0.36 |
| 08/08 | 2,599 | 2,675 | 2,592 | 2,609 | -1.17% | 14,700 | 234億7658万 | -15.04% | 10.81 | 0.35 |
| 08/07 | 2,600 | 2,736 | 2,581 | 2,640 | -1.01% | 22,400 | 237億5553万 | -14.76% | 10.94 | 0.36 |
| 08/06 | 2,606 | 2,706 | 2,565 | 2,667 | +6.42% | 12,900 | 239億9848万 | -14.57% | 11.05 | 0.36 |
| 08/05 | 2,687 | 2,687 | 2,420 | 2,506 | -9.53% | 60,800 | 225億4975万 | -20.39% | 10.38 | 0.34 |
| 08/02 | 2,910 | 2,910 | 2,765 | 2,770 | -7.17% | 33,600 | 249億2531万 | -12.89% | 11.48 | 0.37 |
| 08/01 | 3,060 | 3,100 | 2,970 | 2,984 | -6.02% | 18,800 | 268億5095万 | -6.81% | 12.36 | 0.4 |
| 07/31 | 3,070 | 3,175 | 3,050 | 3,175 | +2.42% | 19,500 | 285億6962万 | -1.21% | 13.15 | 0.43 |
| 07/30 | 3,125 | 3,145 | 3,085 | 3,100 | -1.43% | 14,700 | 278億9475万 | -3.7% | 12.84 | 0.42 |
| 07/29 | 3,075 | 3,145 | 3,060 | 3,145 | +4.14% | 14,200 | 282億9967万 | -2.45% | 13.03 | 0.43 |
| 07/26 | 3,000 | 3,045 | 2,989 | 3,020 | +0.5% | 13,300 | 271億7489万 | -6.41% | 12.51 | 0.41 |
| 07/25 | 3,055 | 3,060 | 2,996 | 3,005 | -1.8% | 26,300 | 270億3991万 | -7.11% | 12.45 | 0.41 |
| 07/24 | 3,130 | 3,140 | 3,060 | 3,060 | -2.7% | 9,600 | 275億3482万 | -5.73% | 12.68 | 0.41 |
| 07/23 | 3,185 | 3,200 | 3,135 | 3,145 | -0.79% | 5,900 | 282億9967万 | -3.32% | 13.03 | 0.43 |
| 07/22 | 3,225 | 3,260 | 3,160 | 3,170 | -2.31% | 8,000 | 285億2463万 | -2.61% | 13.13 | 0.43 |
| 07/19 | 3,255 | 3,295 | 3,235 | 3,245 | -0.15% | 6,400 | 291億9950万 | -0.4% | 13.45 | 0.44 |
| 07/18 | 3,275 | 3,280 | 3,250 | 3,250 | -1.37% | 6,600 | 292億4450万 | -0.18% | 13.47 | 0.44 |
| 07/17 | 3,325 | 3,325 | 3,290 | 3,295 | -0.15% | 4,900 | 296億4942万 | +1.23% | 13.65 | 0.45 |
| 07/16 | 3,320 | 3,330 | 3,285 | 3,300 | -0.15% | 19,100 | 296億9441万 | +1.44% | 13.67 | 0.45 |
| 07/12 | 3,275 | 3,315 | 3,275 | 3,305 | +0.76% | 9,800 | 297億3940万 | +1.72% | 13.69 | 0.45 |
| 07/11 | 3,255 | 3,295 | 3,240 | 3,280 | +1.86% | 12,000 | 295億1445万 | +1.08% | 13.59 | 0.44 |
| 07/10 | 3,235 | 3,240 | 3,200 | 3,220 | +0.16% | 8,200 | 289億7455万 | -0.68% | 13.34 | 0.44 |
| 07/09 | 3,215 | 3,235 | 3,175 | 3,215 | +0.94% | 8,500 | 289億2956万 | -0.74% | 13.32 | 0.43 |
| 07/08 | 3,220 | 3,220 | 3,170 | 3,185 | -1.09% | 7,500 | 286億5961万 | -1.67% | 13.2 | 0.43 |
| 07/05 | 3,270 | 3,270 | 3,200 | 3,220 | -1.53% | 5,200 | 289億7455万 | -0.62% | 13.34 | 0.44 |
| 07/04 | 3,250 | 3,280 | 3,245 | 3,270 | +0.62% | 10,500 | 294億2446万 | +0.96% | 13.55 | 0.44 |
| 07/03 | 3,295 | 3,295 | 3,240 | 3,250 | -0.91% | 8,700 | 292億4450万 | +0.46% | 13.47 | 0.44 |
| 07/02 | 3,315 | 3,315 | 3,260 | 3,280 | -0.76% | 10,200 | 295億1445万 | +1.52% | 13.59 | 0.44 |
| 07/01 | 3,305 | 3,330 | 3,280 | 3,305 | 0% | 10,700 | 297億3940万 | +2.42% | 13.69 | 0.45 |
| 06/28 | 3,315 | 3,315 | 3,280 | 3,305 | -0.3% | 4,300 | 297億3940万 | +2.64% | 13.69 | 0.45 |
| 06/27 | 3,300 | 3,315 | 3,280 | 3,315 | +0.91% | 11,400 | 298億2939万 | +3.21% | 13.74 | 0.45 |
| 06/26 | 3,300 | 3,300 | 3,235 | 3,285 | -0.45% | 11,000 | 295億5944万 | +2.5% | 13.61 | 0.44 |
| 06/25 | 3,250 | 3,300 | 3,240 | 3,300 | +2.01% | 9,200 | 296億9441万 | +3.19% | 13.67 | 0.45 |
| 06/24 | 3,215 | 3,245 | 3,200 | 3,235 | +0.62% | 7,800 | 291億952万 | +1.38% | 13.4 | 0.44 |
| 06/21 | 3,255 | 3,295 | 3,210 | 3,215 | -0.31% | 12,300 | 289億2956万 | +0.97% | 13.32 | 0.43 |
| 06/20 | 3,235 | 3,265 | 3,190 | 3,225 | -1.83% | 11,900 | 290億1954万 | +1.48% | 13.36 | 0.44 |
| 06/19 | 3,260 | 3,285 | 3,220 | 3,285 | +1.55% | 6,600 | 295億5944万 | +3.63% | 13.61 | 0.44 |
| 06/18 | 3,215 | 3,250 | 3,200 | 3,235 | +1.89% | 12,800 | 291億952万 | +2.24% | 13.4 | 0.44 |
| 06/17 | 3,270 | 3,270 | 3,160 | 3,175 | -2.76% | 15,700 | 285億6962万 | +0.09% | 13.15 | 0.43 |
| 06/14 | 3,160 | 3,265 | 3,160 | 3,265 | +2.51% | 26,000 | 293億7947万 | +2.58% | 13.53 | 0.44 |
| 06/13 | 3,225 | 3,225 | 3,165 | 3,185 | -1.24% | 10,200 | 286億5961万 | -0.19% | 13.2 | 0.43 |
| 06/12 | 3,230 | 3,230 | 3,175 | 3,225 | -0.31% | 2,900 | 290億1954万 | +0.78% | 13.36 | 0.44 |
| 06/11 | 3,225 | 3,255 | 3,210 | 3,235 | +0.47% | 6,900 | 291億952万 | +0.81% | 13.4 | 0.44 |
| 06/10 | 3,195 | 3,230 | 3,185 | 3,220 | +0.78% | 4,300 | 289億7455万 | +0.09% | 13.34 | 0.44 |
| 06/07 | 3,195 | 3,195 | 3,165 | 3,195 | 0% | 7,200 | 287億4959万 | -0.96% | 13.24 | 0.43 |
| 06/06 | 3,195 | 3,195 | 3,150 | 3,195 | +1.27% | 4,700 | 287億4959万 | -1.3% | 13.24 | 0.43 |
| 06/05 | 3,210 | 3,210 | 3,145 | 3,155 | -1.71% | 8,000 | 283億8966万 | -2.89% | 13.07 | 0.43 |
| 06/04 | 3,205 | 3,250 | 3,190 | 3,210 | -0.31% | 9,000 | 288億8456万 | -1.56% | 13.3 | 0.43 |
| 06/03 | 3,220 | 3,220 | 3,170 | 3,220 | +0.63% | 8,800 | 289億7455万 | -1.53% | 13.34 | 0.44 |
| 05/31 | 3,190 | 3,225 | 3,120 | 3,200 | +1.11% | 11,500 | 287億9458万 | -2.5% | 13.26 | 0.43 |
| 05/30 | 3,115 | 3,165 | 3,065 | 3,165 | +0.8% | 14,000 | 284億7964万 | -3.89% | 13.11 | 0.43 |
| 05/29 | 3,185 | 3,185 | 3,130 | 3,140 | -1.41% | 11,200 | 282億5468万 | -5.02% | 13.01 | 0.42 |
| 05/28 | 3,160 | 3,195 | 3,130 | 3,185 | +1.92% | 10,400 | 286億5961万 | -4.04% | 13.2 | 0.43 |
| 05/27 | 3,130 | 3,145 | 3,120 | 3,125 | +0.64% | 2,500 | 281億1971万 | -6.27% | 12.95 | 0.42 |
| 05/24 | 3,110 | 3,140 | 3,090 | 3,105 | -1.27% | 8,700 | 279億3974万 | -7.31% | 12.86 | 0.42 |
| 05/23 | 3,115 | 3,150 | 3,080 | 3,145 | +1.13% | 12,000 | 282億9967万 | -6.68% | 13.03 | 0.43 |
| 05/22 | 3,110 | 3,135 | 3,080 | 3,110 | -0.16% | 10,500 | 279億8473万 | -8.39% | 12.89 | 0.42 |
| 05/21 | 3,120 | 3,150 | 3,110 | 3,115 | +1.14% | 9,900 | 280億2972万 | -9.05% | 12.91 | 0.42 |
| 05/20 | 3,105 | 3,150 | 3,070 | 3,080 | +0.49% | 17,000 | 277億1478万 | -10.88% | 12.76 | 0.42 |
| 05/17 | 3,045 | 3,100 | 3,020 | 3,065 | +1.49% | 14,100 | 275億7981万 | -12.13% | 12.7 | 0.41 |
| 05/16 | 3,150 | 3,150 | 2,986 | 3,020 | -3.36% | 32,800 | 271億7489万 | -14.18% | 12.51 | 0.41 |
| 05/15 | 3,265 | 3,285 | 3,120 | 3,125 | -9.29% | 68,500 | 281億1971万 | -12% | 12.95 | 0.42 |
| 05/14 | 3,450 | 3,520 | 3,365 | 3,445 | -0.14% | 24,500 | 309億9917万 | -3.74% | 14.27 | 0.47 |
| 05/13 | 3,450 | 3,450 | 3,410 | 3,450 | 0% | 7,500 | 310億4416万 | -4.03% | 14.29 | 0.47 |
| 05/10 | 3,455 | 3,475 | 3,430 | 3,450 | +0.58% | 4,100 | 310億4416万 | -4.35% | 14.29 | 0.47 |
| 05/09 | 3,435 | 3,475 | 3,425 | 3,430 | -0.15% | 3,800 | 308億6419万 | -5.27% | 14.21 | 0.46 |
| 05/08 | 3,450 | 3,470 | 3,420 | 3,435 | -0.43% | 3,100 | 309億918万 | -5.5% | 14.23 | 0.46 |
| 05/07 | 3,500 | 3,500 | 3,415 | 3,450 | +0.44% | 6,300 | 310億4416万 | -5.51% | 14.29 | 0.47 |
| 05/02 | 3,445 | 3,470 | 3,435 | 3,435 | -0.72% | 3,700 | 309億918万 | -6.22% | 14.23 | 0.46 |
| 05/01 | 3,485 | 3,485 | 3,445 | 3,460 | -1.56% | 2,500 | 311億3414万 | -5.95% | 14.34 | 0.47 |
| 04/30 | 3,455 | 3,530 | 3,360 | 3,515 | +1.74% | 13,500 | 316億2905万 | -4.79% | 14.56 | 0.48 |
| 04/26 | 3,435 | 3,455 | 3,400 | 3,455 | +0.58% | 8,900 | 310億8915万 | -6.65% | 14.32 | 0.47 |
| 04/25 | 3,540 | 3,540 | 3,430 | 3,435 | -2% | 7,400 | 309億918万 | -7.46% | 14.23 | 0.46 |
| 04/24 | 3,475 | 3,540 | 3,425 | 3,505 | +0.86% | 15,500 | 315億3906万 | -5.88% | 14.52 | 0.47 |
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 | 3,450 345 4/2 | 1,710 171 1/16 | 38,700 387,000 6/15 | - | - | +18.14% 2/5 | -18.15% 1/22 |
| 2009年 3月期 | 2,460 246 6/6 | 1,420 142 10/10 | 26,000 260,000 6/5 | - | - | +13.24% 11/5 | -25.89% 10/8 |
| 2010年 3月期 | 2,500 250 6/19 | 1,900 190 11/27 190 11/20 | 69,300 693,000 6/19 | - | - | +9.4% 12/17 | -8.64% 10/5 |
| 2011年 3月期 | 2,650 265 1/17 | 1,560 156 3/15 | 57,000 570,000 1/17 | 238億4551万 | 140億3736万 | +10.19% 12/14 | -26.79% 3/15 |
| 2012年 3月期 | 2,400 240 7/19 | 1,620 162 11/24 | 85,500 855,000 11/25 | 215億9594万 | 145億7726万 | +8.51% 2/28 | -20.29% 11/24 |
| 2013年 3月期 | 2,370 237 1/31 | 1,770 177 11/15 | 59,700 597,000 11/30 | 213億2599万 | 159億2700万 | +11.6% 1/15 | -7.64% 11/15 |
| 2014年 3月期 | 7,100 710 7/11 | 2,100 210 4/2 | 10,198,600 101,986,000 6/3 | 638億8799万 | 188億9644万 | +84.73% 6/3 | -19.32% 2/5 |
| 2015年 3月期 | 4,380 438 6/24 | 3,060 306 10/17 | 451,900 4,519,000 6/24 | 394億1259万 | 275億3482万 | +13.27% 6/24 | -15.4% 10/17 |
| 2016年 3月期 | 3,720 372 11/26 | 2,310 231 2/12 | 104,600 1,046,000 11/26 | 334億7370万 | 207億8609万 | +12.42% 11/26 | -20.55% 2/12 |
| 2017年 3月期 | 3,795 2/17 | 2,560 256 6/24 256 6/14 | 30,600 1/31 | 341億4857万 | 230億3566万 | +9.79% 12/13 | -7.11% 6/14 |
| 2018年 3月期 | 4,030 1/15 | 3,345 4/7 | 44,300 8/21 | 362億6318万 | 300億9934万 | +7.14% 8/21 | -11.19% 2/9 |
| 2019年 3月期 | 3,885 5/15 | 2,290 12/25 | 12,300 9/25 | 349億5842万 | 206億612万 | +6.79% 5/14 | -22.42% 12/25 |
| 2020年 3月期 | 2,816 4/15 | 2,001 3/13 | 29,200 12/6 | 253億3923万 | 180億561万 | +11.33% 3/27 | -10.59% 3/13 |
| 2021年 3月期 | 2,814 5/19 | 2,224 9/4 | 21,300 3/22 | 253億2123万 | 200億1223万 | +13.46% 9/28 | -6.49% 10/22 |
| 2022年 3月期 | 3,925 1/13 | 2,358 4/27 | 161,300 9/17 | 353億1835万 | 212億1801万 | +15.61% 9/15 | -12.19% 3/9 |
| 2023年 3月期 | 3,030 4/5 | 2,302 12/22 | 37,200 10/28 | 272億6487万 | 207億1410万 | +5.89% 3/9 | -6.24% 6/24 |
| 2024年 3月期 | 3,855 3/27 | 2,471 5/31 | 141,900 9/21 | 346億8847万 | 222億3481万 | +15.18% 6/28 | -9.56% 10/4 |
| 最新 | 2,697 2024/9/18 | 35,100 | 242億6843万 | -1.82% 2,747 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%（0.91倍）
- 1985/12/28 vs 1984/12/28
- -13%（0.87倍）
- 1986/12/27 vs 1985/12/28
- 8%（1.08倍）
- 1987/12/28 vs 1986/12/27
- -3%（0.97倍）
- 1988/12/28 vs 1987/12/28
- 18%（1.18倍）
- 1989/12/29 vs 1988/12/28
- 30%（1.3倍）
- 1990/12/28 vs 1989/12/29
- 7%（1.07倍）
- 1991/12/30 vs 1990/12/28
- -40%（0.6倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 18%（1.18倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- 28%（1.28倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 139%（2.39倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 61%（1.61倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/09/18 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
1,340円（2001/12/12） - 101%（2.01倍）
2,697円（9/18）