株価チャート
株価
9/18
- 前日 (9/17)
- 3,705
- 始値
- 3,725
- 高値
- 3,815
- 安値
- 3,675
- 終値 -0.13%
- 3,700
- 出来高 -70.43%
- 6,800
乖離率
- 株価（5日）
移動平均値 - -2.01%
3,776 - 株価（25日）
移動平均値 - -5.71%
3,924 - 出来高（5日）
移動平均値 - -41.78%
11,680
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 | 3,725 | 3,815 | 3,675 | 3,700 | -0.13% | 6,800 | 147億9926万 | -5.71% | 65.5 | 2.9 |
| 09/17 | 3,850 | 3,850 | 3,685 | 3,705 | -4.14% | 23,000 | 148億1925万 | -5.96% | 65.59 | 2.91 |
| 09/13 | 3,830 | 3,910 | 3,830 | 3,865 | -0.9% | 6,600 | 154億5922万 | -2.03% | 68.42 | 3.03 |
| 09/12 | 3,825 | 3,910 | 3,825 | 3,900 | +5.12% | 11,100 | 155億9922万 | -1.09% | 69.04 | 3.06 |
| 09/11 | 3,805 | 3,840 | 3,680 | 3,710 | -2.5% | 10,900 | 148億3925万 | -5.84% | 65.68 | 2.91 |
| 09/10 | 3,895 | 3,900 | 3,805 | 3,805 | -1.93% | 7,700 | 152億1923万 | -3.55% | 67.36 | 2.99 |
| 09/09 | 3,800 | 3,895 | 3,715 | 3,880 | +1.04% | 13,700 | 155億1922万 | -1.27% | 68.69 | 3.05 |
| 09/06 | 3,805 | 3,840 | 3,770 | 3,840 | +0.39% | 15,700 | 153億5923万 | -2.46% | 67.98 | 3.01 |
| 09/05 | 3,880 | 3,975 | 3,810 | 3,825 | -2.67% | 24,300 | 152億9923万 | -3.46% | 67.71 | 3 |
| 09/04 | 4,100 | 4,100 | 3,925 | 3,930 | -7.53% | 29,200 | 157億1921万 | -1.55% | 69.57 | 3.08 |
| 09/03 | 4,090 | 4,270 | 4,090 | 4,250 | +4.04% | 15,500 | 169億9915万 | +5.8% | 75.24 | 3.34 |
| 09/02 | 4,135 | 4,155 | 4,040 | 4,085 | -0.61% | 9,200 | 163億3918万 | +1.36% | 72.32 | 3.21 |
| 08/30 | 4,090 | 4,150 | 4,055 | 4,110 | +1.36% | 7,000 | 164億3917万 | +1.61% | 72.76 | 3.23 |
| 08/29 | 4,045 | 4,170 | 4,010 | 4,055 | -1.1% | 6,700 | 162億1918万 | -0.25% | 71.78 | 3.18 |
| 08/28 | 4,260 | 4,260 | 4,080 | 4,100 | -3.76% | 14,100 | 163億9918万 | +0.22% | 72.58 | 3.22 |
| 08/27 | 4,275 | 4,385 | 4,200 | 4,260 | -1.05% | 40,000 | 170億3914万 | +3.45% | 75.41 | 3.34 |
| 08/26 | 3,975 | 4,335 | 3,970 | 4,305 | +8.3% | 46,500 | 172億1913万 | +4.04% | 76.21 | 3.38 |
| 08/23 | 3,865 | 3,995 | 3,845 | 3,975 | +1.02% | 15,300 | 158億9920万 | -4.42% | 70.37 | 3.12 |
| 08/22 | 3,860 | 4,000 | 3,845 | 3,935 | +1.94% | 10,800 | 157億3921万 | -6.42% | 69.66 | 3.09 |
| 08/21 | 3,915 | 3,975 | 3,830 | 3,860 | -1.91% | 13,900 | 154億3922万 | -9.37% | 68.33 | 3.03 |
| 08/20 | 3,780 | 3,960 | 3,780 | 3,935 | +4.79% | 24,600 | 157億3921万 | -8.62% | 69.66 | 3.09 |
| 08/19 | 3,860 | 3,915 | 3,755 | 3,755 | -2.85% | 16,200 | 150億1924万 | -13.72% | 66.47 | 2.95 |
| 08/16 | 3,840 | 3,870 | 3,785 | 3,865 | +3.76% | 22,300 | 154億5922万 | -12.08% | 68.42 | 3.03 |
| 08/15 | 3,730 | 3,790 | 3,680 | 3,725 | -0.13% | 13,000 | 148億9925万 | -15.95% | 65.94 | 2.92 |
| 08/14 | 3,840 | 3,845 | 3,700 | 3,730 | -8.8% | 47,100 | 149億1925万 | -16.65% | 66.03 | 2.93 |
| 08/13 | 3,875 | 4,120 | 3,875 | 4,090 | +6.51% | 24,400 | 163億5918万 | -9.49% | 72.4 | 3.21 |
| 08/09 | 3,815 | 3,895 | 3,775 | 3,840 | +1.05% | 10,000 | 153億5923万 | -15.55% | 67.98 | 3.01 |
| 08/08 | 3,775 | 3,900 | 3,745 | 3,800 | -1.17% | 10,500 | 151億9924万 | -17.14% | 67.27 | 2.98 |
| 08/07 | 3,755 | 3,950 | 3,745 | 3,845 | +0.52% | 21,200 | 153億7923万 | -16.81% | 68.07 | 3.02 |
| 08/06 | 3,645 | 3,905 | 3,645 | 3,825 | +11.35% | 40,300 | 152億9923万 | -17.85% | 67.71 | 3 |
| 08/05 | 3,780 | 3,840 | 3,345 | 3,435 | -15.08% | 64,600 | 137億3931万 | -26.81% | 60.81 | 2.7 |
| 08/02 | 4,270 | 4,270 | 4,035 | 4,045 | -9.71% | 55,700 | 161億7919万 | -14.88% | 71.61 | 3.18 |
| 08/01 | 4,575 | 4,575 | 4,440 | 4,480 | -1.65% | 9,800 | 179億1910万 | -6.47% | 79.31 | 3.52 |
| 07/31 | 4,570 | 4,570 | 4,410 | 4,555 | -0.22% | 18,600 | 182億1908万 | -5.32% | 80.64 | 3.58 |
| 07/30 | 4,610 | 4,610 | 4,505 | 4,565 | 0% | 4,600 | 182億5908万 | -5.47% | 80.81 | 3.58 |
| 07/29 | 4,510 | 4,600 | 4,450 | 4,565 | +2.13% | 13,300 | 182億5908万 | -5.88% | 80.81 | 3.58 |
| 07/26 | 4,580 | 4,630 | 4,470 | 4,470 | -2.83% | 30,500 | 178億7910万 | -8.16% | 79.13 | 3.51 |
| 07/25 | 4,670 | 4,700 | 4,595 | 4,600 | -2.34% | 38,700 | 183億9908万 | -5.83% | 81.43 | 3.61 |
| 07/24 | 4,775 | 4,820 | 4,705 | 4,710 | -1.36% | 16,800 | 188億3905万 | -3.72% | 83.38 | 3.7 |
| 07/23 | 4,765 | 4,855 | 4,750 | 4,775 | +0.21% | 11,700 | 190億9904万 | -2.45% | 84.53 | 3.75 |
| 07/22 | 4,795 | 4,855 | 4,720 | 4,765 | -1.55% | 25,500 | 190億5904万 | -2.62% | 84.35 | 3.74 |
| 07/19 | 5,070 | 5,070 | 4,840 | 4,840 | -5.28% | 51,900 | 193億5903万 | -1.1% | 85.68 | 3.8 |
| 07/18 | 5,220 | 5,290 | 5,110 | 5,110 | -3.58% | 19,700 | 204億3897万 | +4.48% | 90.46 | 4.01 |
| 07/17 | 5,120 | 5,350 | 5,100 | 5,300 | +5.37% | 32,200 | 211億9894万 | +8.63% | 93.82 | 4.16 |
| 07/16 | 5,130 | 5,160 | 5,030 | 5,030 | -1.18% | 12,400 | 201億1899万 | +3.43% | 89.04 | 3.95 |
| 07/12 | 4,790 | 5,160 | 4,790 | 5,090 | +4.95% | 42,400 | 203億5898万 | +4.82% | 90.11 | 4 |
| 07/11 | 4,795 | 4,850 | 4,720 | 4,850 | +2.11% | 8,700 | 193億9903万 | +0.17% | 85.86 | 3.81 |
| 07/10 | 4,870 | 4,885 | 4,690 | 4,750 | -1.35% | 32,000 | 189億9905万 | -1.74% | 84.09 | 3.73 |
| 07/09 | 4,825 | 4,910 | 4,815 | 4,815 | 0% | 11,200 | 192億5903万 | -0.39% | 85.24 | 3.78 |
| 07/08 | 4,840 | 4,880 | 4,810 | 4,815 | +0.1% | 9,400 | 192億5903万 | -0.39% | 85.24 | 3.78 |
| 07/05 | 4,765 | 4,870 | 4,765 | 4,810 | +0.31% | 15,900 | 192億3903万 | -0.48% | 85.15 | 3.78 |
| 07/04 | 4,720 | 4,855 | 4,720 | 4,795 | +1.8% | 14,900 | 191億7904万 | -0.77% | 84.88 | 3.76 |
| 07/03 | 4,700 | 4,755 | 4,690 | 4,710 | +0.32% | 11,800 | 188億3905万 | -2.55% | 83.38 | 3.7 |
| 07/02 | 4,710 | 4,725 | 4,630 | 4,695 | -1.16% | 24,400 | 187億7906万 | -3% | 83.11 | 3.69 |
| 07/01 | 4,925 | 4,980 | 4,750 | 4,750 | -3.06% | 34,500 | 189億9905万 | -2.1% | 84.09 | 3.73 |
| 06/28 | 5,040 | 5,040 | 4,900 | 4,900 | -2% | 15,500 | 195億9902万 | +0.72% | 86.74 | 3.82 |
| 06/27 | 4,990 | 5,040 | 4,935 | 5,000 | -0.4% | 9,500 | 199億9900万 | +2.71% | 88.51 | 3.9 |
| 06/26 | 5,010 | 5,110 | 4,935 | 5,020 | +0.5% | 18,600 | 200億7899万 | +3.06% | 88.87 | 3.92 |
| 06/25 | 5,080 | 5,080 | 4,955 | 4,995 | -1.67% | 28,900 | 199億7900万 | +2.46% | 88.42 | 3.9 |
| 06/24 | 5,050 | 5,170 | 5,010 | 5,080 | +1.6% | 27,400 | 203億1898万 | +4.08% | 89.93 | 3.96 |
| 06/21 | 4,925 | 5,100 | 4,925 | 5,000 | +1.52% | 30,600 | 199億9900万 | +2.33% | 88.51 | 3.9 |
| 06/20 | 4,750 | 4,925 | 4,750 | 4,925 | +3.25% | 21,800 | 196億9901万 | +0.59% | 87.19 | 3.84 |
| 06/19 | 4,755 | 4,790 | 4,735 | 4,770 | -0.42% | 7,900 | 190億7904万 | -2.91% | 84.44 | 3.72 |
| 06/18 | 4,730 | 4,805 | 4,720 | 4,790 | +1.59% | 9,200 | 191億5904万 | -3% | 84.8 | 3.74 |
| 06/17 | 4,790 | 4,790 | 4,715 | 4,715 | -1.77% | 8,800 | 188億5905万 | -5.02% | 83.47 | 3.68 |
| 06/14 | 4,745 | 4,840 | 4,680 | 4,800 | +0.63% | 9,400 | 191億9904万 | -4.46% | 84.97 | 3.75 |
| 06/13 | 4,810 | 4,870 | 4,770 | 4,770 | -0.42% | 12,500 | 190億7904万 | -6.05% | 84.44 | 3.72 |
| 06/12 | 4,900 | 4,990 | 4,770 | 4,790 | -2.24% | 15,300 | 191億5904万 | -6.75% | 84.8 | 3.74 |
| 06/11 | 5,020 | 5,030 | 4,900 | 4,900 | +0.51% | 25,200 | 195億9902万 | -5.75% | 86.74 | 3.82 |
| 06/10 | 4,735 | 4,880 | 4,700 | 4,875 | +3.07% | 13,800 | 194億9902万 | -7.14% | 86.3 | 3.8 |
| 06/07 | 4,660 | 4,775 | 4,660 | 4,730 | +1.5% | 9,500 | 189億1905万 | -10.74% | 83.73 | 3.69 |
| 06/06 | 4,780 | 4,785 | 4,650 | 4,660 | -1.48% | 18,100 | 186億3906万 | -12.91% | 82.49 | 3.64 |
| 06/05 | 4,825 | 4,825 | 4,700 | 4,730 | -1.97% | 24,400 | 189億1905万 | -12.62% | 83.73 | 3.69 |
| 06/04 | 4,800 | 4,895 | 4,800 | 4,825 | +0.63% | 18,300 | 192億9903万 | -11.78% | 85.42 | 3.77 |
| 06/03 | 4,810 | 4,870 | 4,725 | 4,795 | +0.52% | 14,700 | 191億7904万 | -13.17% | 84.88 | 3.74 |
| 05/31 | 4,810 | 4,835 | 4,735 | 4,770 | -1.24% | 31,100 | 190億7904万 | -14.53% | 84.44 | 3.72 |
| 05/30 | 4,850 | 4,855 | 4,785 | 4,830 | -0.92% | 29,500 | 193億1903万 | -14.41% | 85.5 | 3.77 |
| 05/29 | 4,980 | 5,010 | 4,875 | 4,875 | -2.5% | 42,400 | 194億9902万 | -14.49% | 86.3 | 3.8 |
| 05/28 | 5,080 | 5,130 | 5,000 | 5,000 | -1.57% | 15,700 | 199億9900万 | -13.06% | 88.51 | 3.9 |
| 05/27 | 4,990 | 5,080 | 4,965 | 5,080 | +2.01% | 15,800 | 203億1898万 | -12.5% | 89.93 | 3.96 |
| 05/24 | 5,010 | 5,080 | 4,965 | 4,980 | -1.58% | 16,000 | 199億1900万 | -14.93% | 88.16 | 3.89 |
| 05/23 | 5,170 | 5,200 | 5,040 | 5,060 | -1.17% | 17,500 | 202億3898万 | -14.44% | 89.58 | 3.95 |
| 05/22 | 5,200 | 5,220 | 5,110 | 5,120 | -0.78% | 17,600 | 204億7897万 | -14.27% | 90.64 | 4 |
| 05/21 | 5,220 | 5,270 | 5,160 | 5,160 | -0.96% | 25,200 | 206億3896万 | -14.4% | 91.35 | 4.03 |
| 05/20 | 5,230 | 5,300 | 5,180 | 5,210 | -0.38% | 20,800 | 208億3895万 | -14.34% | 92.23 | 4.07 |
| 05/17 | 5,360 | 5,360 | 5,190 | 5,230 | -2.43% | 28,300 | 209億1895万 | -14.96% | 92.58 | 4.08 |
| 05/16 | 5,410 | 5,480 | 5,260 | 5,360 | -0.74% | 30,500 | 214億3892万 | -13.73% | 94.89 | 4.18 |
| 05/15 | 5,460 | 5,530 | 5,350 | 5,400 | -0.74% | 32,100 | 215億9892万 | -13.92% | 95.59 | 4.21 |
| 05/14 | 5,530 | 5,790 | 5,410 | 5,440 | -12.4% | 96,100 | 217億5891万 | -14.05% | 96.3 | 4.25 |
| 05/13 | 6,120 | 6,220 | 6,080 | 6,210 | +1.47% | 38,900 | 248億3875万 | -2.79% | 109.93 | 4.85 |
| 05/10 | 6,330 | 6,330 | 6,070 | 6,120 | -2.39% | 33,900 | 244億7877万 | -4.69% | 108.34 | 4.78 |
| 05/09 | 6,390 | 6,390 | 6,100 | 6,270 | -1.1% | 46,900 | 250億7874万 | -2.97% | 111 | 4.89 |
| 05/08 | 6,280 | 6,430 | 6,160 | 6,340 | +2.59% | 44,200 | 253億5873万 | -2.55% | 112.23 | 4.95 |
| 05/07 | 6,150 | 6,300 | 6,150 | 6,180 | +1.31% | 28,200 | 247億1876万 | -5.82% | 109.4 | 4.82 |
| 05/02 | 6,130 | 6,260 | 6,070 | 6,100 | +0.99% | 24,400 | 243億9878万 | -7.81% | 107.99 | 4.76 |
| 05/01 | 6,100 | 6,130 | 5,980 | 6,040 | -2.58% | 25,200 | 241億5879万 | -9.57% | 106.92 | 4.71 |
| 04/30 | 6,180 | 6,210 | 6,080 | 6,200 | +1.31% | 22,100 | 247億9876万 | -8.18% | 109.76 | 4.84 |
| 04/26 | 6,180 | 6,230 | 6,120 | 6,120 | -0.49% | 19,800 | 244億7877万 | -10.22% | 108.34 | 4.78 |
| 04/25 | 6,220 | 6,250 | 6,140 | 6,150 | -2.07% | 22,400 | 245億9877万 | -10.83% | 108.87 | 4.8 |
| 04/24 | 6,400 | 6,440 | 6,280 | 6,280 | -0.48% | 33,500 | 251億1874万 | -10.09% | 111.17 | 4.9 |
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 | |
| 2020年 3月期 | 23,550 3/4 | 11,800 1/6 | 885,800 12/26 | 858億3975万 | 417億7200万 | +40.61% 2/20 | -24.17% 3/26 |
| 2021年 3月期 | 96,000 11/16 | 15,950 4/1 | 525,000 2/15 | 3632億4480万 | 581億3775万 | +47.65% 11/13 | -53.79% 5/7 |
| 2022年 3月期 | 39,950 4/19 | 3,640 2/24 | 3,361,700 5/7 | 1563億2435万 | 143億6143万 | +30.71% 3/24 | -52.69% 5/17 |
| 2023年 3月期 | 6,330 11/17 | 3,650 5/13 | 415,600 3/3 | 253億575万 | 144億5929万 | +30.51% 11/17 | -21.75% 5/13 |
| 2024年 3月期 | 11,370 3/5 | 3,920 5/15 | 1,615,800 6/14 | 454億7772万 | 156億7118万 | +60.8% 6/13 | -23.08% 7/21 |
| 最新 | 3,700 2024/9/18 | 6,800 | 147億9926万 | -5.71% 3,924 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 484%（5.84倍）
- 2021/12/30 vs 2020/12/30
- -92%（0.08倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/09/18 vs 2023/12/29
- -43%（0.57倍）
- 過去安値
3,640円（2022/02/24） - 2%（1.02倍）
3,700円（9/18）