株価チャート
株価
9/18
- 前日 (9/17)
- 3,440
- 始値
- 3,510
- 高値
- 3,520
- 安値
- 3,460
- 終値 +1.45%
- 3,490
- 出来高 -4.08%
- 77,600
乖離率
- 株価（5日）
移動平均値 - +0.69%
3,466 - 株価（25日）
移動平均値 - -0.37%
3,503 - 出来高（5日）
移動平均値 - +13.25%
68,520
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 | 3,510 | 3,520 | 3,460 | 3,490 | +1.45% | 77,600 | 1720億9603万 | -0.37% | 13.65 | 0.7 |
| 09/17 | 3,540 | 3,540 | 3,400 | 3,440 | -1.01% | 80,900 | 1696億3047万 | -1.83% | 13.46 | 0.69 |
| 09/13 | 3,455 | 3,475 | 3,440 | 3,475 | -0.14% | 52,800 | 1713億5636万 | -0.86% | 13.59 | 0.7 |
| 09/12 | 3,515 | 3,555 | 3,450 | 3,480 | +1.02% | 61,800 | 1716億292万 | -0.71% | 13.61 | 0.7 |
| 09/11 | 3,540 | 3,565 | 3,420 | 3,445 | -3.09% | 69,500 | 1698億7703万 | -1.63% | 13.48 | 0.69 |
| 09/10 | 3,545 | 3,575 | 3,510 | 3,555 | +0.42% | 34,400 | 1753億126万 | +1.6% | 13.91 | 0.71 |
| 09/09 | 3,510 | 3,580 | 3,450 | 3,540 | +0.28% | 80,700 | 1745億6159万 | +1.58% | 13.85 | 0.71 |
| 09/06 | 3,580 | 3,580 | 3,520 | 3,530 | -0.7% | 26,700 | 1740億6848万 | +1.52% | 13.81 | 0.71 |
| 09/05 | 3,550 | 3,580 | 3,535 | 3,555 | +0.14% | 42,200 | 1753億126万 | +2.3% | 13.91 | 0.71 |
| 09/04 | 3,535 | 3,550 | 3,465 | 3,550 | -0.14% | 90,700 | 1750億5470万 | +2.22% | 13.89 | 0.71 |
| 09/03 | 3,495 | 3,570 | 3,490 | 3,555 | +2.45% | 56,900 | 1753億126万 | +2.66% | 13.91 | 0.71 |
| 09/02 | 3,490 | 3,540 | 3,470 | 3,470 | +0.29% | 52,800 | 1711億981万 | +0.52% | 13.57 | 0.7 |
| 08/30 | 3,470 | 3,505 | 3,460 | 3,460 | -0.57% | 103,700 | 1706億1670万 | +0.46% | 13.54 | 0.7 |
| 08/29 | 3,465 | 3,510 | 3,460 | 3,480 | -0.85% | 30,300 | 1716億292万 | +1.31% | 13.61 | 0.7 |
| 08/28 | 3,490 | 3,510 | 3,460 | 3,510 | +0.29% | 69,700 | 1730億8225万 | +2.39% | 13.73 | 0.71 |
| 08/27 | 3,455 | 3,510 | 3,455 | 3,500 | +1.6% | 47,400 | 1725億8914万 | +2.4% | 13.69 | 0.7 |
| 08/26 | 3,500 | 3,500 | 3,405 | 3,445 | -2.82% | 80,400 | 1698億7703万 | +1.09% | 13.48 | 0.69 |
| 08/23 | 3,540 | 3,590 | 3,530 | 3,545 | +0.85% | 76,900 | 1748億815万 | +4.23% | 13.87 | 0.71 |
| 08/22 | 3,520 | 3,525 | 3,480 | 3,515 | -0.14% | 50,600 | 1733億2881万 | +3.63% | 13.75 | 0.71 |
| 08/21 | 3,505 | 3,560 | 3,495 | 3,520 | +0.28% | 86,800 | 1735億7537万 | +4.05% | 13.77 | 0.71 |
| 08/20 | 3,515 | 3,520 | 3,485 | 3,510 | +0.57% | 58,600 | 1730億8225万 | +4.09% | 13.73 | 0.71 |
| 08/19 | 3,500 | 3,510 | 3,470 | 3,490 | -0.85% | 40,000 | 1720億9603万 | +3.81% | 13.65 | 0.7 |
| 08/16 | 3,540 | 3,540 | 3,485 | 3,520 | +0.57% | 50,400 | 1735億7537万 | +4.98% | 13.77 | 0.71 |
| 08/15 | 3,520 | 3,520 | 3,480 | 3,500 | 0% | 35,900 | 1725億8914万 | +4.76% | 13.69 | 0.7 |
| 08/14 | 3,510 | 3,520 | 3,465 | 3,500 | -0.28% | 37,500 | 1725億8914万 | +5.11% | 13.69 | 0.7 |
| 08/13 | 3,450 | 3,515 | 3,445 | 3,510 | +1.15% | 42,700 | 1730億8225万 | +5.79% | 13.73 | 0.71 |
| 08/09 | 3,545 | 3,545 | 3,415 | 3,470 | 0% | 108,800 | 1711億981万 | +4.99% | 13.57 | 0.7 |
| 08/08 | 3,395 | 3,495 | 3,395 | 3,470 | +2.06% | 118,200 | 1711億981万 | +5.31% | 13.57 | 0.7 |
| 08/07 | 3,300 | 3,490 | 3,250 | 3,400 | +0.89% | 109,500 | 1676億5802万 | +3.5% | 13.3 | 0.68 |
| 08/06 | 3,360 | 3,455 | 3,300 | 3,370 | +4.66% | 125,400 | 1661億7869万 | +2.81% | 13.18 | 0.68 |
| 08/05 | 3,200 | 3,345 | 3,150 | 3,220 | -3.3% | 233,100 | 1587億8201万 | -1.62% | 12.6 | 0.65 |
| 08/02 | 3,420 | 3,420 | 3,265 | 3,330 | -4.58% | 118,000 | 1642億624万 | +1.71% | 13.03 | 0.67 |
| 08/01 | 3,445 | 3,515 | 3,415 | 3,490 | -0.14% | 135,200 | 1720億9603万 | +6.7% | 13.65 | 0.7 |
| 07/31 | 3,400 | 3,500 | 3,400 | 3,495 | +6.23% | 182,000 | 1723億4259万 | +7.18% | 13.67 | 0.7 |
| 07/30 | 3,300 | 3,310 | 3,265 | 3,290 | -0.3% | 53,300 | 1622億3379万 | +1.23% | 12.87 | 0.66 |
| 07/29 | 3,260 | 3,330 | 3,260 | 3,300 | +1.54% | 47,900 | 1627億2691万 | +1.69% | 12.91 | 0.66 |
| 07/26 | 3,270 | 3,275 | 3,240 | 3,250 | -0.15% | 32,600 | 1602億6135万 | +0.31% | 12.71 | 0.65 |
| 07/25 | 3,250 | 3,285 | 3,235 | 3,255 | -0.91% | 81,900 | 1605億790万 | +0.56% | 12.73 | 0.65 |
| 07/24 | 3,280 | 3,305 | 3,275 | 3,285 | +0.15% | 43,700 | 1619億8724万 | +1.58% | 12.85 | 0.66 |
| 07/23 | 3,265 | 3,285 | 3,255 | 3,280 | +1.23% | 36,600 | 1617億4068万 | +1.55% | 12.83 | 0.66 |
| 07/22 | 3,310 | 3,310 | 3,240 | 3,240 | -1.22% | 30,000 | 1597億6823万 | +0.47% | 12.67 | 0.65 |
| 07/19 | 3,320 | 3,320 | 3,265 | 3,280 | -1.2% | 21,200 | 1617億4068万 | +1.83% | 12.83 | 0.66 |
| 07/18 | 3,275 | 3,345 | 3,245 | 3,320 | +1.37% | 94,200 | 1637億1313万 | +3.3% | 12.99 | 0.67 |
| 07/17 | 3,260 | 3,290 | 3,245 | 3,275 | +0.46% | 52,600 | 1614億9413万 | +2.12% | 12.81 | 0.66 |
| 07/16 | 3,255 | 3,260 | 3,235 | 3,260 | +0.15% | 51,200 | 1607億5446万 | +1.81% | 12.75 | 0.66 |
| 07/12 | 3,200 | 3,260 | 3,200 | 3,255 | +0.15% | 60,600 | 1605億790万 | +1.69% | 12.73 | 0.65 |
| 07/11 | 3,225 | 3,255 | 3,220 | 3,250 | +0.93% | 70,900 | 1602億6135万 | +1.66% | 12.71 | 0.65 |
| 07/10 | 3,230 | 3,230 | 3,200 | 3,220 | -0.31% | 43,700 | 1587億8201万 | +0.81% | 12.6 | 0.65 |
| 07/09 | 3,230 | 3,235 | 3,190 | 3,230 | +0.94% | 60,400 | 1592億7512万 | +1.22% | 12.64 | 0.65 |
| 07/08 | 3,190 | 3,225 | 3,190 | 3,200 | +0.31% | 48,100 | 1577億9579万 | +0.31% | 12.52 | 0.64 |
| 07/05 | 3,215 | 3,220 | 3,190 | 3,190 | -0.93% | 39,500 | 1573億268万 | 0% | 12.48 | 0.64 |
| 07/04 | 3,245 | 3,260 | 3,200 | 3,220 | -0.31% | 43,600 | 1587億8201万 | +1% | 12.6 | 0.65 |
| 07/03 | 3,205 | 3,230 | 3,205 | 3,230 | +0.16% | 34,700 | 1592億7512万 | +1.54% | 12.64 | 0.65 |
| 07/02 | 3,215 | 3,235 | 3,205 | 3,225 | -0.15% | 61,900 | 1590億2857万 | +1.64% | 12.62 | 0.65 |
| 07/01 | 3,270 | 3,275 | 3,225 | 3,230 | -0.92% | 63,200 | 1592億7512万 | +1.99% | 12.64 | 0.65 |
| 06/28 | 3,240 | 3,260 | 3,230 | 3,260 | +0.46% | 66,700 | 1607億5446万 | +3.07% | 12.75 | 0.66 |
| 06/27 | 3,220 | 3,245 | 3,195 | 3,245 | 0% | 59,000 | 1600億1479万 | +2.66% | 12.69 | 0.65 |
| 06/26 | 3,220 | 3,245 | 3,210 | 3,245 | +0.62% | 61,000 | 1600億1479万 | +2.79% | 12.69 | 0.65 |
| 06/25 | 3,190 | 3,230 | 3,180 | 3,225 | +1.9% | 72,900 | 1590億2857万 | +2.38% | 12.62 | 0.65 |
| 06/24 | 3,185 | 3,185 | 3,135 | 3,165 | -0.31% | 71,100 | 1560億6990万 | +0.6% | 12.38 | 0.64 |
| 06/21 | 3,195 | 3,205 | 3,165 | 3,175 | +0.16% | 86,900 | 1565億6301万 | +0.92% | 12.42 | 0.64 |
| 06/20 | 3,180 | 3,200 | 3,160 | 3,170 | -0.31% | 31,100 | 1563億1645万 | +0.79% | 12.4 | 0.64 |
| 06/19 | 3,190 | 3,195 | 3,170 | 3,180 | -0.16% | 17,800 | 1568億956万 | +1.15% | 12.44 | 0.64 |
| 06/18 | 3,155 | 3,185 | 3,140 | 3,185 | +1.27% | 25,500 | 1570億5612万 | +1.4% | 12.46 | 0.64 |
| 06/17 | 3,110 | 3,145 | 3,075 | 3,145 | 0% | 37,900 | 1550億8367万 | +0.16% | 12.3 | 0.63 |
| 06/14 | 3,100 | 3,160 | 3,070 | 3,145 | +1.45% | 73,300 | 1550億8367万 | +0.19% | 12.3 | 0.63 |
| 06/13 | 3,150 | 3,150 | 3,075 | 3,100 | -1.59% | 36,800 | 1528億6467万 | -1.31% | 12.13 | 0.62 |
| 06/12 | 3,130 | 3,160 | 3,130 | 3,150 | -0.32% | 24,800 | 1553億3023万 | +0.13% | 12.32 | 0.63 |
| 06/11 | 3,230 | 3,240 | 3,150 | 3,160 | -1.71% | 35,400 | 1558億2334万 | +0.35% | 12.36 | 0.64 |
| 06/10 | 3,170 | 3,230 | 3,170 | 3,215 | +1.58% | 61,200 | 1585億3545万 | +1.45% | 12.58 | 0.65 |
| 06/07 | 3,160 | 3,175 | 3,140 | 3,165 | 0% | 32,200 | 1560億6990万 | -0.66% | 12.38 | 0.64 |
| 06/06 | 3,165 | 3,175 | 3,110 | 3,165 | +0.16% | 70,800 | 1560億6990万 | -1.19% | 12.38 | 0.64 |
| 06/05 | 3,125 | 3,165 | 3,120 | 3,160 | -1.1% | 51,400 | 1558億2334万 | -1.92% | 12.36 | 0.64 |
| 06/04 | 3,205 | 3,240 | 3,190 | 3,195 | -0.16% | 71,600 | 1575億4923万 | -1.36% | 12.5 | 0.64 |
| 06/03 | 3,165 | 3,215 | 3,155 | 3,200 | +1.75% | 92,100 | 1577億9579万 | -1.6% | 12.52 | 0.64 |
| 05/31 | 3,065 | 3,150 | 3,065 | 3,145 | +3.11% | 208,200 | 1550億8367万 | -3.73% | 12.3 | 0.63 |
| 05/30 | 3,010 | 3,070 | 3,000 | 3,050 | +0.49% | 116,500 | 1503億9911万 | -7.13% | 11.93 | 0.61 |
| 05/29 | 3,055 | 3,070 | 3,020 | 3,035 | -0.65% | 63,300 | 1496億5944万 | -8.11% | 11.87 | 0.61 |
| 05/28 | 3,130 | 3,130 | 3,055 | 3,055 | -2.55% | 92,700 | 1506億4567万 | -7.95% | 11.95 | 0.61 |
| 05/27 | 3,190 | 3,190 | 3,120 | 3,135 | -2.18% | 109,100 | 1545億9056万 | -6.03% | 12.26 | 0.63 |
| 05/24 | 3,150 | 3,220 | 3,150 | 3,205 | +1.75% | 138,000 | 1580億4234万 | -4.36% | 12.54 | 0.64 |
| 05/23 | 3,090 | 3,155 | 3,090 | 3,150 | +2.61% | 65,400 | 1553億3023万 | -6.47% | 12.32 | 0.63 |
| 05/22 | 3,130 | 3,155 | 3,070 | 3,070 | -1.76% | 59,800 | 1513億8533万 | -9.39% | 12.01 | 0.62 |
| 05/21 | 3,165 | 3,175 | 3,125 | 3,125 | -1.11% | 58,800 | 1540億9745万 | -8.36% | 12.22 | 0.63 |
| 05/20 | 3,140 | 3,180 | 3,140 | 3,160 | 0% | 61,300 | 1558億2334万 | -7.82% | 12.36 | 0.64 |
| 05/17 | 3,140 | 3,170 | 3,110 | 3,160 | +0.64% | 47,200 | 1558億2334万 | -8.22% | 12.36 | 0.64 |
| 05/16 | 3,105 | 3,150 | 3,100 | 3,140 | +0.64% | 65,400 | 1548億3712万 | -9.12% | 12.28 | 0.63 |
| 05/15 | 3,150 | 3,155 | 3,095 | 3,120 | -0.95% | 93,300 | 1538億5089万 | -10.01% | 12.21 | 0.63 |
| 05/14 | 3,150 | 3,170 | 3,120 | 3,150 | +0.64% | 76,200 | 1553億3023万 | -9.46% | 12.32 | 0.63 |
| 05/13 | 3,175 | 3,175 | 3,105 | 3,130 | -1.73% | 125,400 | 1543億4400万 | -10.21% | 12.24 | 0.63 |
| 05/10 | 3,200 | 3,225 | 3,180 | 3,185 | -1.09% | 120,800 | 1570億5612万 | -8.92% | 12.46 | 0.64 |
| 05/09 | 3,235 | 3,260 | 3,200 | 3,220 | -0.31% | 254,500 | 1587億8201万 | -8.08% | 12.6 | 0.65 |
| 05/08 | 3,300 | 3,330 | 3,220 | 3,230 | -11.51% | 393,400 | 1592億7512万 | -8.06% | 12.64 | 0.65 |
| 05/07 | 3,690 | 3,700 | 3,630 | 3,650 | -0.14% | 103,600 | 1799億8582万 | +3.55% | 14.28 | 0.73 |
| 05/02 | 3,645 | 3,655 | 3,610 | 3,655 | +1.67% | 35,600 | 1802億3238万 | +3.81% | 14.3 | 0.74 |
| 05/01 | 3,595 | 3,625 | 3,570 | 3,595 | -0.83% | 37,800 | 1772億7371万 | +2.22% | 14.06 | 0.72 |
| 04/30 | 3,605 | 3,630 | 3,560 | 3,625 | +1.12% | 47,400 | 1787億5304万 | +3.16% | 14.18 | 0.73 |
| 04/26 | 3,525 | 3,605 | 3,465 | 3,585 | +1.41% | 94,700 | 1767億8059万 | +2.14% | 14.02 | 0.72 |
| 04/25 | 3,545 | 3,580 | 3,525 | 3,535 | -1.12% | 54,900 | 1743億1503万 | +0.74% | 13.83 | 0.71 |
| 04/24 | 3,600 | 3,600 | 3,550 | 3,575 | +0.14% | 55,200 | 1762億8748万 | +1.88% | 13.99 | 0.72 |
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 | 2,610 8/9 | 1,938 10/25 | 1,031,000 8/9 | - | - | +7.88% 11/27 | -6.6% 2/26 |
| 2009年 3月期 | 2,820 1/5 | 1,853 3/10 | 539,000 10/9 | - | - | +10.82% 11/20 | -14.31% 2/9 |
| 2010年 3月期 | 2,390 9/24 | 1,718 11/13 | 487,000 7/6 | - | - | +10.78% 5/28 | -13.83% 11/13 |
| 2011年 3月期 | 2,132 4/21 | 1,165 3/15 | 427,200 7/6 | 1213億3464万 | 663億153万 | +5.22% 7/2 | -17.79% 3/15 |
| 2012年 3月期 | 1,703 9/28 | 1,424 11/29 11/28 | 290,300 10/28 | 969億1974万 | 810億4152万 | +7.41% 9/30 | -7.07% 10/26 |
| 2013年 3月期 | 1,995 3/29 3/21 | 1,252 6/4 | 256,000 2/7 | 1135億3781万 | 712億5280万 | +10.01% 11/27 | -7.92% 5/23 |
| 2014年 3月期 | 2,800 3/11 | 1,773 4/2 | 354,200 2/6 | 1593億5131万 | 1009億353万 | +9.88% 12/30 | -10.45% 6/7 |
| 2015年 3月期 | 3,845 3/31 | 2,150 5/16 | 245,500 5/16 | 2188億2350万 | 1223億5904万 | +12.78% 11/6 | -7.71% 5/16 |
| 2016年 3月期 | 3,975 4/9 | 2,470 2/12 | 343,700 2/2 | 2262億2196万 | 1341億4862万 | +10.05% 8/10 | -13.33% 9/8 |
| 2017年 3月期 | 3,130 3/16 | 1,915 6/24 | 275,700 12/6 | 1699億9400万 | 1040億591万 | +12.71% 7/25 | -15.33% 6/24 |
| 2018年 3月期 | 3,410 11/8 | 2,657 8/25 | 605,900 5/10 | 1852億114万 | 1443億481万 | +8.02% 11/8 | -11.84% 2/6 |
| 2019年 3月期 | 3,690 10/3 9/28 | 2,628 12/26 | 249,800 11/7 | 1911億8327万 | 1361億5979万 | +10.65% 8/3 | -19.24% 12/25 |
| 2020年 3月期 | 3,210 12/27 | 2,002 3/17 | 218,800 3/17 | 1663億1390万 | 1037億2599万 | +16.2% 3/30 | -23.01% 3/16 |
| 2021年 3月期 | 2,828 5/29 | 2,029 11/20 | 522,300 3/19 | 1465億2203万 | 1051億2489万 | +19.07% 3/22 | -11.18% 7/9 |
| 2022年 3月期 | 2,658 3/29 | 2,026 5/13 | 306,600 11/30 | 1377億1412万 | 1049億6946万 | +8.15% 9/14 | -10.59% 5/13 |
| 2023年 3月期 | 3,125 7/27 | 2,342 6/17 | 322,300 5/30 | 1619億995万 | 1213億4179万 | +13.71% 7/25 | -13.32% 8/4 |
| 2024年 3月期 | 3,720 3/13 | 2,598 4/7 4/6 | 416,900 8/1 | 1834億3760万 | 1346億545万 | +17.59% 8/2 8/1 | -7.93% 11/7 |
| 最新 | 3,490 2024/9/18 | 77,600 | 1720億9603万 | -0.37% 3,503 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -9%（0.91倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/30 vs 1991/12/30
- 49%（1.49倍）
- 1993/12/30 vs 1992/12/30
- 32%（1.32倍）
- 1994/12/30 vs 1993/12/30
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- 53%（1.53倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- 22%（1.22倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/09/18 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
1,165円（2011/03/15） - 200%（3倍）
3,490円（9/18）