株価チャート
株価
9/18
- 前日 (9/17)
- 3,045
- 始値
- 3,045
- 高値
- 3,070
- 安値
- 3,005
- 終値 -0.16%
- 3,040
- 出来高 +45.31%
- 9,300
乖離率
- 株価（5日）
移動平均値 - +0.33%
3,030 - 株価（25日）
移動平均値 - +1.77%
2,987 - 出来高（5日）
移動平均値 - -2.72%
9,560
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 | 3,045 | 3,070 | 3,005 | 3,040 | -0.16% | 9,300 | 475億4989万 | +1.77% | 58.07 | 7.53 |
| 09/17 | 3,040 | 3,045 | 3,005 | 3,045 | +0.5% | 6,400 | 476億2810万 | +2.32% | 58.16 | 7.54 |
| 09/13 | 3,045 | 3,045 | 3,015 | 3,030 | -0.16% | 9,800 | 473億9348万 | +2.23% | 57.87 | 7.5 |
| 09/12 | 3,020 | 3,050 | 3,010 | 3,035 | +1.2% | 10,000 | 474億7168万 | +2.71% | 57.97 | 7.51 |
| 09/11 | 3,015 | 3,030 | 2,995 | 2,999 | -0.7% | 12,300 | 469億859万 | +1.9% | 57.28 | 7.42 |
| 09/10 | 3,040 | 3,050 | 3,020 | 3,020 | -0.33% | 2,300 | 472億3706万 | +3% | 57.68 | 7.48 |
| 09/09 | 3,010 | 3,060 | 3,000 | 3,030 | -0.16% | 7,200 | 473億9348万 | +4.12% | 57.87 | 7.5 |
| 09/06 | 3,010 | 3,035 | 3,005 | 3,035 | +0.33% | 6,900 | 474億7168万 | +4.48% | 57.97 | 7.51 |
| 09/05 | 3,020 | 3,050 | 2,999 | 3,025 | +0.17% | 6,100 | 473億1527万 | +4.13% | 57.78 | 7.49 |
| 09/04 | 3,025 | 3,060 | 3,005 | 3,020 | -1.63% | 6,400 | 472億3706万 | +3.78% | 57.68 | 7.48 |
| 09/03 | 3,025 | 3,070 | 3,025 | 3,070 | +2.16% | 9,100 | 480億1913万 | +5.39% | 58.64 | 7.6 |
| 09/02 | 3,035 | 3,040 | 2,996 | 3,005 | -0.83% | 3,300 | 470億244万 | +3.16% | 57.4 | 7.44 |
| 08/30 | 3,000 | 3,030 | 3,000 | 3,030 | +0.66% | 3,600 | 473億9348万 | +4.02% | 57.87 | 7.5 |
| 08/29 | 3,000 | 3,015 | 2,999 | 3,010 | +0.33% | 3,100 | 470億8065万 | +3.33% | 57.49 | 7.45 |
| 08/28 | 3,015 | 3,015 | 2,996 | 3,000 | -0.5% | 3,100 | 469億2423万 | +2.99% | 57.3 | 7.43 |
| 08/27 | 2,987 | 3,020 | 2,987 | 3,015 | +0.17% | 2,900 | 471億5886万 | +3.43% | 57.59 | 7.46 |
| 08/26 | 3,015 | 3,020 | 2,994 | 3,010 | 0% | 4,800 | 470億8065万 | +3.19% | 57.49 | 7.45 |
| 08/23 | 2,999 | 3,020 | 2,998 | 3,010 | +0.74% | 7,400 | 470億8065万 | +3.12% | 57.49 | 7.45 |
| 08/22 | 2,975 | 2,990 | 2,950 | 2,988 | +1.29% | 4,200 | 467億3654万 | +2.26% | 57.07 | 7.4 |
| 08/21 | 2,950 | 2,965 | 2,950 | 2,950 | +0.07% | 2,700 | 461億4216万 | +0.82% | 56.35 | 7.3 |
| 08/20 | 2,872 | 2,957 | 2,872 | 2,948 | +2.68% | 6,200 | 461億1088万 | +0.58% | 56.31 | 7.3 |
| 08/19 | 2,859 | 2,902 | 2,841 | 2,871 | +0.42% | 9,700 | 449億649万 | -2.25% | 54.84 | 7.11 |
| 08/16 | 2,805 | 2,859 | 2,805 | 2,859 | +2.11% | 7,000 | 447億1879万 | -2.89% | 54.61 | 7.08 |
| 08/15 | 2,832 | 2,844 | 2,790 | 2,800 | -0.99% | 10,700 | 437億9595万 | -5.08% | 53.48 | 6.93 |
| 08/14 | 2,792 | 2,841 | 2,782 | 2,828 | +1.95% | 7,300 | 442億3391万 | -4.46% | 54.02 | 7 |
| 08/13 | 2,740 | 2,790 | 2,723 | 2,774 | +1.24% | 7,200 | 433億8927万 | -6.6% | 52.98 | 6.87 |
| 08/09 | 2,796 | 2,826 | 2,715 | 2,740 | -2% | 12,000 | 428億5747万 | -8.18% | 52.34 | 6.78 |
| 08/08 | 2,702 | 2,901 | 2,700 | 2,796 | +1.67% | 12,400 | 437億3339万 | -6.86% | 53.4 | 6.92 |
| 08/07 | 2,744 | 2,800 | 2,744 | 2,750 | +1.48% | 7,800 | 430億1388万 | -8.82% | 52.53 | 6.81 |
| 08/06 | 2,533 | 2,810 | 2,515 | 2,710 | +9.14% | 16,400 | 423億8822万 | -10.65% | 51.76 | 6.71 |
| 08/05 | 2,849 | 2,849 | 2,483 | 2,483 | -14.61% | 24,900 | 388億3762万 | -18.59% | 47.43 | 6.15 |
| 08/02 | 3,020 | 3,030 | 2,908 | 2,908 | -3.87% | 26,400 | 454億8522万 | -5.43% | 55.54 | 7.2 |
| 08/01 | 3,105 | 3,135 | 3,025 | 3,025 | -4.12% | 9,300 | 473億1527万 | -1.91% | 57.78 | 7.49 |
| 07/31 | 3,085 | 3,155 | 3,075 | 3,155 | +2.27% | 8,900 | 493億4865万 | +2.14% | 60.26 | 7.81 |
| 07/30 | 3,065 | 3,085 | 3,040 | 3,085 | +0.65% | 8,300 | 482億5375万 | -0.1% | 58.92 | 7.64 |
| 07/29 | 3,020 | 3,070 | 3,020 | 3,065 | +1.66% | 4,200 | 479億4093万 | -0.74% | 58.54 | 7.59 |
| 07/26 | 3,020 | 3,045 | 3,015 | 3,015 | -0.17% | 3,300 | 471億5886万 | -2.3% | 57.59 | 7.46 |
| 07/25 | 3,060 | 3,060 | 3,015 | 3,020 | -0.33% | 10,100 | 472億3706万 | -2.2% | 57.68 | 7.48 |
| 07/24 | 3,050 | 3,075 | 3,030 | 3,030 | -0.49% | 5,400 | 473億9348万 | -1.91% | 57.87 | 7.5 |
| 07/23 | 3,065 | 3,080 | 3,040 | 3,045 | -0.65% | 2,800 | 476億2810万 | -1.42% | 58.16 | 7.54 |
| 07/22 | 3,060 | 3,070 | 3,050 | 3,065 | +0.16% | 4,600 | 479億4093万 | -0.78% | 58.54 | 7.59 |
| 07/19 | 3,070 | 3,085 | 3,050 | 3,060 | -0.81% | 4,600 | 478億6272万 | -0.94% | 58.45 | 7.57 |
| 07/18 | 3,085 | 3,110 | 3,055 | 3,085 | -0.16% | 5,300 | 482億5375万 | -0.1% | 58.92 | 7.64 |
| 07/17 | 3,060 | 3,090 | 3,055 | 3,090 | +0.65% | 4,700 | 483億3196万 | +0.06% | 59.02 | 7.65 |
| 07/16 | 3,080 | 3,080 | 3,065 | 3,070 | -0.49% | 4,200 | 480億1913万 | -0.65% | 58.64 | 7.6 |
| 07/12 | 3,045 | 3,085 | 3,045 | 3,085 | +1.31% | 4,300 | 482億5375万 | -0.19% | 58.92 | 7.64 |
| 07/11 | 3,055 | 3,055 | 3,015 | 3,045 | +1% | 7,100 | 476億2810万 | -1.42% | 58.16 | 7.54 |
| 07/10 | 3,045 | 3,045 | 3,005 | 3,015 | -0.99% | 12,100 | 471億5886万 | -2.4% | 57.59 | 7.46 |
| 07/09 | 3,105 | 3,115 | 3,045 | 3,045 | -1.14% | 9,000 | 476億2810万 | -1.46% | 58.16 | 7.54 |
| 07/08 | 3,140 | 3,140 | 3,075 | 3,080 | -1.91% | 9,000 | 481億7555万 | -0.36% | 58.83 | 7.62 |
| 07/05 | 3,175 | 3,175 | 3,135 | 3,140 | -1.1% | 4,400 | 491億1403万 | +1.65% | 59.98 | 7.77 |
| 07/04 | 3,165 | 3,175 | 3,145 | 3,175 | +0.47% | 4,100 | 496億6148万 | +2.95% | 60.64 | 7.86 |
| 07/03 | 3,165 | 3,165 | 3,150 | 3,160 | -0.16% | 5,700 | 494億2686万 | +2.7% | 60.36 | 7.82 |
| 07/02 | 3,140 | 3,165 | 3,135 | 3,165 | +1.12% | 11,100 | 495億507万 | +3.13% | 60.45 | 7.83 |
| 07/01 | 3,125 | 3,130 | 3,100 | 3,130 | +0.16% | 5,600 | 489億5762万 | +2.22% | 59.78 | 7.75 |
| 06/28 | 3,140 | 3,140 | 3,100 | 3,125 | -0.32% | 6,200 | 488億7941万 | +2.19% | 59.69 | 7.73 |
| 06/27 | 3,135 | 3,135 | 3,100 | 3,135 | -0.16% | 8,800 | 490億3582万 | +2.65% | 59.88 | 7.76 |
| 06/26 | 3,145 | 3,145 | 3,085 | 3,140 | +0.32% | 9,000 | 491億1403万 | +2.95% | 59.98 | 7.77 |
| 06/25 | 3,080 | 3,130 | 3,075 | 3,130 | +1.62% | 14,400 | 489億5762万 | +2.79% | 59.78 | 7.75 |
| 06/24 | 3,065 | 3,080 | 3,050 | 3,080 | +1.65% | 8,100 | 481億7555万 | +1.32% | 58.83 | 7.62 |
| 06/21 | 3,055 | 3,065 | 3,030 | 3,030 | -0.82% | 6,200 | 473億9348万 | -0.26% | 57.87 | 7.5 |
| 06/20 | 3,050 | 3,055 | 3,020 | 3,055 | 0% | 4,300 | 477億8451万 | +0.56% | 58.35 | 7.56 |
| 06/19 | 3,030 | 3,065 | 3,030 | 3,055 | +0.83% | 3,000 | 477億8451万 | +0.63% | 58.35 | 7.56 |
| 06/18 | 3,050 | 3,070 | 3,030 | 3,030 | -0.33% | 3,200 | 473億9348万 | -0.13% | 57.87 | 7.5 |
| 06/17 | 3,060 | 3,060 | 3,005 | 3,040 | -0.33% | 9,100 | 475億4989万 | +0.16% | 58.07 | 7.52 |
| 06/14 | 3,025 | 3,080 | 3,025 | 3,050 | +0.49% | 10,700 | 477億630万 | +0.53% | 58.26 | 7.55 |
| 06/13 | 3,105 | 3,115 | 3,010 | 3,035 | -2.25% | 6,300 | 474億7168万 | +0.03% | 57.97 | 7.51 |
| 06/12 | 3,140 | 3,155 | 3,100 | 3,105 | -0.64% | 6,100 | 485億6658万 | +2.34% | 59.31 | 7.69 |
| 06/11 | 3,110 | 3,125 | 3,110 | 3,125 | +0.81% | 5,100 | 488億7941万 | +3.03% | 59.69 | 7.73 |
| 06/10 | 3,060 | 3,100 | 3,045 | 3,100 | +2.14% | 9,800 | 484億8838万 | +2.24% | 59.21 | 7.67 |
| 06/07 | 3,060 | 3,065 | 3,030 | 3,035 | -0.65% | 3,800 | 474億7168万 | +0.1% | 57.97 | 7.51 |
| 06/06 | 3,040 | 3,060 | 3,020 | 3,055 | +0.49% | 4,600 | 477億8451万 | +0.66% | 58.35 | 7.56 |
| 06/05 | 3,040 | 3,050 | 3,020 | 3,040 | -0.33% | 4,400 | 475億4989万 | +0.1% | 58.07 | 7.52 |
| 06/04 | 3,040 | 3,065 | 3,030 | 3,050 | +0.66% | 6,000 | 477億630万 | +0.43% | 58.26 | 7.55 |
| 06/03 | 2,996 | 3,030 | 2,995 | 3,030 | +0.33% | 4,400 | 473億9348万 | -0.23% | 57.87 | 7.5 |
| 05/31 | 3,000 | 3,020 | 2,993 | 3,020 | +0.67% | 12,300 | 472億3706万 | -0.59% | 57.68 | 7.47 |
| 05/30 | 2,960 | 3,000 | 2,958 | 3,000 | +1.18% | 7,000 | 469億2423万 | -1.25% | 57.3 | 7.43 |
| 05/29 | 3,015 | 3,015 | 2,965 | 2,965 | -1.17% | 11,100 | 463億7678万 | -2.44% | 56.63 | 7.34 |
| 05/28 | 3,025 | 3,025 | 3,000 | 3,000 | -0.66% | 3,200 | 469億2423万 | -1.32% | 57.3 | 7.43 |
| 05/27 | 3,035 | 3,035 | 3,020 | 3,020 | 0% | 3,000 | 472億3706万 | -0.72% | 57.68 | 7.47 |
| 05/24 | 3,040 | 3,045 | 3,015 | 3,020 | -0.33% | 5,000 | 472億3706万 | -0.69% | 57.68 | 7.47 |
| 05/23 | 3,040 | 3,040 | 3,005 | 3,030 | 0% | 4,900 | 473億9348万 | -0.43% | 57.87 | 7.5 |
| 05/22 | 3,025 | 3,030 | 3,010 | 3,030 | +0.66% | 4,800 | 473億9348万 | -0.49% | 57.87 | 7.5 |
| 05/21 | 3,045 | 3,045 | 3,010 | 3,010 | -0.33% | 2,700 | 470億8065万 | -1.28% | 57.49 | 7.45 |
| 05/20 | 3,050 | 3,055 | 3,020 | 3,020 | -0.66% | 5,800 | 472億3706万 | -1.11% | 57.68 | 7.47 |
| 05/17 | 2,985 | 3,040 | 2,975 | 3,040 | +1.67% | 8,400 | 475億4989万 | -0.59% | 58.07 | 7.52 |
| 05/16 | 3,015 | 3,015 | 2,975 | 2,990 | -0.66% | 13,700 | 467億6782万 | -2.32% | 57.11 | 7.4 |
| 05/15 | 3,075 | 3,075 | 3,010 | 3,010 | -1.63% | 6,000 | 470億8065万 | -1.79% | 57.49 | 7.45 |
| 05/14 | 3,040 | 3,060 | 3,020 | 3,060 | +1.32% | 6,500 | 478億6272万 | -0.26% | 58.45 | 7.57 |
| 05/13 | 3,030 | 3,030 | 3,010 | 3,020 | -0.82% | 5,800 | 472億3706万 | -1.6% | 57.68 | 7.47 |
| 05/10 | 3,030 | 3,065 | 3,030 | 3,045 | +0.66% | 4,400 | 476億2810万 | -0.81% | 58.16 | 7.54 |
| 05/09 | 3,075 | 3,150 | 3,005 | 3,025 | -1.63% | 25,900 | 473億1527万 | -1.5% | 57.78 | 7.49 |
| 05/08 | 3,120 | 3,130 | 3,075 | 3,075 | -1.13% | 5,100 | 480億9734万 | +0.03% | 58.73 | 7.61 |
| 05/07 | 3,105 | 3,125 | 3,100 | 3,110 | +0.32% | 2,900 | 486億4479万 | +0.94% | 59.4 | 7.7 |
| 05/02 | 3,110 | 3,125 | 3,095 | 3,100 | -0.32% | 6,000 | 484億8838万 | +0.52% | 59.21 | 7.67 |
| 05/01 | 3,110 | 3,110 | 3,080 | 3,110 | -0.16% | 2,500 | 486億4479万 | +0.68% | 59.4 | 7.7 |
| 04/30 | 3,055 | 3,125 | 3,045 | 3,115 | +2.47% | 9,200 | 487億2300万 | +0.58% | 59.5 | 7.71 |
| 04/26 | 3,050 | 3,090 | 3,035 | 3,040 | 0% | 9,200 | 475億4989万 | -2.06% | 58.07 | 7.52 |
| 04/25 | 3,070 | 3,070 | 3,035 | 3,040 | -0.16% | 5,000 | 475億4989万 | -2.38% | 58.07 | 7.52 |
| 04/24 | 3,030 | 3,065 | 3,025 | 3,045 | +0.33% | 5,000 | 476億2810万 | -2.5% | 58.16 | 7.54 |
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 | 1,848 8/9 | 1,700 1/23 1/22 他3件 | 40,900 9/21 | - | - | +3.1% 2/15 | -4.17% 8/29 |
| 2009年 3月期 | 1,780 5/12 | 704 10/10 | 118,800 3/25 | - | - | +15.38% 11/6 | -38.78% 10/10 |
| 2010年 3月期 | 1,346 8/18 | 951 4/14 | 171,500 3/26 | - | - | +13.07% 5/26 | -14.51% 9/17 |
| 2011年 3月期 | 1,205 4/1 | 617 8/9 | 198,300 3/28 | 169億8196万 | 86億9532万 | +16.81% 9/10 | -20.06% 8/6 |
| 2012年 3月期 | 912 3/27 | 695 8/9 | 120,800 3/27 | 128億5273万 | 97億9457万 | +5.58% 2/28 | -10.12% 8/9 |
| 2013年 3月期 | 1,800 3/25 3/22 | 820 6/4 | 91,500 3/26 | 253億6724万 | 115億5618万 | +19.76% 3/21 | -11.97% 4/2 |
| 2014年 3月期 | 1,923 4/18 | 1,300 6/7 | 156,200 4/18 | 271億67万 | 183億2078万 | +10.51% 7/2 | -15.65% 6/7 |
| 2015年 3月期 | 2,579 3/24 | 1,660 5/16 | 100,500 3/26 | 363億4562万 | 233億9423万 | +8.08% 1/28 | -6.74% 4/20 |
| 2016年 3月期 | 2,425 8/17 | 2,026 8/25 | 135,800 3/28 | 343億941万 | 286億6427万 | +6.63% 12/2 | -9.9% 8/25 |
| 2017年 3月期 | 3,245 3/17 | 1,926 4/11 4/8 | 90,000 3/28 | 472億570万 | 276億9898万 | +14.05% 12/12 | -6.56% 4/14 |
| 2018年 3月期 | 7,670 12/26 | 2,810 4/26 | 161,300 11/17 | 1123億6176万 | 408億7766万 | +28.49% 9/13 | -21.99% 2/16 |
| 2019年 3月期 | 6,930 5/9 | 3,465 12/25 | 63,200 5/9 | 1015億2112万 | 507億8862万 | +14.77% 9/26 | -23.27% 12/25 |
| 2020年 3月期 | 4,975 11/8 | 1,655 3/13 | 227,400 3/12 | 729億2162万 | 242億5834万 | +24.22% 4/20 | -45.13% 3/13 |
| 2021年 3月期 | 4,085 6/8 | 1,616 4/6 | 464,500 4/9 | 598億7634万 | 236億8670万 | +34.12% 5/13 | -19.36% 7/31 |
| 2022年 3月期 | 4,585 11/12 | 2,686 5/13 | 201,600 5/13 | 703億2387万 | 393億7034万 | +18.88% 9/30 | -13.22% 12/20 |
| 2023年 3月期 | 3,785 4/6 | 2,855 5/12 | 158,400 8/12 | 580億8655万 | 438億1429万 | +12.84% 6/8 | -11.59% 5/12 |
| 2024年 3月期 | 3,980 9/15 | 3,020 3/5 | 128,000 8/10 | 621億7282万 | 472億3706万 | +10.18% 8/14 | -7.96% 10/16 |
| 最新 | 3,040 2024/9/18 | 9,300 | 475億4989万 | +1.77% 2,987 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -29%（0.71倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -33%（0.67倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/09/18 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
617円（2010/08/09） - 393%（4.93倍）
3,040円（9/18）