株価チャート
株価
9/20
- 前日 (9/19)
- 3,115
- 始値
- 3,115
- 高値
- 3,115
- 安値
- 3,115
- 終値 ±0%
- 3,115
- 出来高 -33.33%
- 200
乖離率
- 株価(5日)
移動平均値 - +1.43%
3,071 - 株価(25日)
移動平均値 - +0.19%
3,109 - 出来高(5日)
移動平均値 - -28.57%
280
2024/04/25~2024/09/20
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 | ||||||||||
09/20 | 3,115 | 3,115 | 3,115 | 3,115 | 0% | 200 | 62億3000万 | +0.19% | 10.15 | 0.35 |
09/19 | 3,045 | 3,115 | 3,045 | 3,115 | +2.3% | 300 | 62億3000万 | +0.26% | 10.15 | 0.35 |
09/18 | 3,040 | 3,045 | 3,040 | 3,045 | +0.16% | 300 | 60億9000万 | -1.87% | 9.92 | 0.34 |
09/17 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 500 | 60億8000万 | -2% | 9.9 | 0.34 |
09/13 | 3,040 | 3,040 | 3,040 | 3,040 | -0.65% | 100 | 60億8000万 | -1.84% | 9.9 | 0.34 |
09/12 | 3,050 | 3,060 | 3,050 | 3,060 | 0% | 200 | 61億2000万 | -1.03% | 9.97 | 0.34 |
09/11 | 3,060 | 3,060 | 3,060 | 3,060 | -0.81% | 100 | 61億2000万 | -0.84% | 9.97 | 0.34 |
09/10 | 3,085 | 3,085 | 3,085 | 3,085 | -0.16% | 200 | 61億7000万 | +0.23% | 10.05 | 0.35 |
09/09 | 3,085 | 3,100 | 3,015 | 3,090 | -2.37% | 700 | 61億8000万 | +0.68% | 10.07 | 0.35 |
09/06 | 3,170 | 3,170 | 3,165 | 3,165 | 0% | 300 | 63億3000万 | +3.16% | 10.31 | 0.36 |
09/05 | 3,155 | 3,165 | 3,155 | 3,165 | -0.16% | 300 | 63億3000万 | +3.06% | 10.31 | 0.36 |
09/04 | 3,160 | 3,170 | 3,150 | 3,170 | -1.09% | 400 | 63億4000万 | +3.02% | 10.33 | 0.36 |
09/03 | 3,200 | 3,205 | 3,200 | 3,205 | -1.84% | 300 | 64億1000万 | +3.96% | 10.44 | 0.36 |
09/02 | 3,195 | 3,265 | 3,195 | 3,265 | +2.03% | 300 | 65億3000万 | +5.77% | 10.64 | 0.37 |
08/30 | 3,120 | 3,200 | 3,120 | 3,200 | +2.73% | 500 | 64億 | +3.56% | 10.42 | 0.36 |
08/29 | 3,150 | 3,150 | 3,115 | 3,115 | -1.11% | 200 | 62億3000万 | +0.65% | 10.15 | 0.35 |
08/28 | 3,170 | 3,170 | 3,150 | 3,150 | -0.63% | 400 | 63億 | +1.48% | 10.26 | 0.35 |
08/27 | 3,115 | 3,170 | 3,100 | 3,170 | +3.93% | 1,500 | 63億4000万 | +1.77% | 10.33 | 0.36 |
08/26 | 3,045 | 3,050 | 3,045 | 3,050 | +0.16% | 300 | 61億 | -2.4% | 9.94 | 0.34 |
08/23 | 3,010 | 3,045 | 3,010 | 3,045 | +0.83% | 600 | 60億9000万 | -3.15% | 9.92 | 0.34 |
08/22 | 3,040 | 3,040 | 3,020 | 3,020 | -0.66% | 400 | 60億4000万 | -4.52% | 9.84 | 0.34 |
08/21 | 3,070 | 3,070 | 3,040 | 3,040 | -1.3% | 200 | 60億8000万 | -4.46% | 9.9 | 0.34 |
08/20 | 3,070 | 3,095 | 3,070 | 3,080 | -1.6% | 1,200 | 61億6000万 | -3.78% | 10.03 | 0.35 |
08/19 | 3,100 | 3,130 | 3,100 | 3,130 | +0.97% | 500 | 62億6000万 | -2.7% | 10.2 | 0.35 |
08/16 | 3,065 | 3,130 | 3,065 | 3,100 | +1.14% | 400 | 62億 | -4.02% | 10.1 | 0.35 |
08/15 | 3,030 | 3,115 | 3,030 | 3,065 | +1.16% | 800 | 61億3000万 | -5.43% | 9.98 | 0.35 |
08/14 | 3,010 | 3,100 | 3,010 | 3,030 | +0.83% | 1,400 | 60億6000万 | -6.97% | 9.87 | 0.34 |
08/13 | 3,005 | 3,005 | 2,955 | 3,005 | +2.52% | 1,100 | 60億1000万 | -8.22% | 9.79 | 0.34 |
08/09 | 2,928 | 2,931 | 2,928 | 2,931 | +0.55% | 500 | 58億6200万 | -10.97% | 9.55 | 0.33 |
08/08 | 2,886 | 2,940 | 2,886 | 2,915 | +0.97% | 1,700 | 58億3000万 | -11.99% | 9.5 | 0.33 |
08/07 | 2,860 | 2,887 | 2,860 | 2,887 | +0.42% | 3,300 | 57億7400万 | -13.38% | 9.4 | 0.33 |
08/06 | 2,853 | 2,908 | 2,820 | 2,875 | +0.88% | 5,000 | 57億5000万 | -14.28% | 9.37 | 0.32 |
08/05 | 3,060 | 3,060 | 2,850 | 2,850 | -6.86% | 3,800 | 57億 | -15.53% | 9.28 | 0.32 |
08/02 | 3,215 | 3,220 | 3,060 | 3,060 | -6.13% | 2,500 | 61億2000万 | -9.84% | 9.97 | 0.34 |
08/01 | 3,260 | 3,260 | 3,260 | 3,260 | -1.51% | 100 | 65億2000万 | -4.26% | 10.62 | 0.37 |
07/31 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 100 | 66億2000万 | -2.9% | 10.78 | 0.37 |
07/30 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 600 | 66億2000万 | -2.93% | 10.78 | 0.37 |
07/29 | 3,365 | 3,365 | 3,310 | 3,310 | -1.05% | 700 | 66億2000万 | -2.96% | 10.78 | 0.37 |
07/26 | 3,315 | 3,345 | 3,315 | 3,345 | +0.9% | 500 | 66億9000万 | -1.96% | 10.9 | 0.38 |
07/25 | 3,320 | 3,320 | 3,300 | 3,315 | -0.75% | 1,500 | 66億3000万 | -2.81% | 10.8 | 0.37 |
07/24 | 3,415 | 3,415 | 3,340 | 3,340 | -2.34% | 1,000 | 66億8000万 | -2.11% | 10.88 | 0.38 |
07/23 | 3,420 | 3,420 | 3,420 | 3,420 | -0.29% | 500 | 68億4000万 | +0.23% | 11.14 | 0.39 |
07/22 | 3,510 | 3,510 | 3,430 | 3,430 | -2.56% | 300 | 68億6000万 | +0.56% | 11.17 | 0.39 |
07/19 | 3,520 | 3,520 | 3,520 | 3,520 | +0.14% | 100 | 70億4000万 | +3.26% | 11.47 | 0.4 |
07/18 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 1,500 | 70億3000万 | +3.26% | 11.45 | 0.4 |
07/17 | 3,520 | 3,520 | 3,495 | 3,515 | +0.57% | 800 | 70億3000万 | +3.44% | 11.45 | 0.4 |
07/16 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 800 | 69億9000万 | +2.95% | 11.39 | 0.39 |
07/12 | 3,470 | 3,495 | 3,470 | 3,495 | +1.3% | 700 | 69億9000万 | +3.04% | 11.39 | 0.39 |
07/11 | 3,485 | 3,485 | 3,450 | 3,450 | +2.07% | 500 | 69億 | +1.86% | 11.24 | 0.39 |
07/09 | 3,460 | 3,460 | 3,320 | 3,380 | -2.17% | 1,700 | 67億6000万 | -0.12% | 11.01 | 0.38 |
07/08 | 3,425 | 3,455 | 3,425 | 3,455 | 0% | 500 | 69億1000万 | +2.01% | 11.25 | 0.39 |
07/05 | 3,460 | 3,465 | 3,455 | 3,455 | -0.29% | 400 | 69億1000万 | +2.04% | 11.25 | 0.39 |
07/04 | 3,465 | 3,465 | 3,465 | 3,465 | +0.87% | 100 | 69億3000万 | +2.39% | 11.29 | 0.39 |
07/03 | 3,435 | 3,435 | 3,435 | 3,435 | -0.29% | 100 | 68億7000万 | +1.54% | 11.19 | 0.39 |
07/02 | 3,490 | 3,490 | 3,435 | 3,445 | +1.32% | 700 | 68億9000万 | +1.83% | 11.22 | 0.39 |
07/01 | 3,400 | 3,400 | 3,395 | 3,400 | +0.44% | 600 | 68億 | +0.41% | 11.08 | 0.38 |
06/28 | 3,375 | 3,385 | 3,375 | 3,385 | +1.04% | 400 | 67億7000万 | -0.15% | 11.03 | 0.38 |
06/27 | 3,350 | 3,350 | 3,330 | 3,350 | +0.6% | 1,100 | 67億 | -1.3% | 10.91 | 0.38 |
06/26 | 3,330 | 3,330 | 3,330 | 3,330 | -0.6% | 100 | 66億6000万 | -2.06% | 10.85 | 0.37 |
06/25 | 3,370 | 3,370 | 3,350 | 3,350 | +0.6% | 200 | 67億 | -1.73% | 10.91 | 0.38 |
06/24 | 3,305 | 3,400 | 3,305 | 3,330 | -0.3% | 1,800 | 66億6000万 | -2.49% | 10.85 | 0.37 |
06/21 | 3,340 | 3,340 | 3,340 | 3,340 | +0.15% | 100 | 66億8000万 | -2.51% | 10.88 | 0.38 |
06/20 | 3,320 | 3,335 | 3,305 | 3,335 | +0.15% | 1,100 | 66億7000万 | -3% | 10.86 | 0.38 |
06/19 | 3,325 | 3,330 | 3,325 | 3,330 | 0% | 300 | 66億6000万 | -3.42% | 10.85 | 0.37 |
06/18 | 3,345 | 3,355 | 3,330 | 3,330 | -0.75% | 800 | 66億6000万 | -3.37% | 10.85 | 0.37 |
06/17 | 3,385 | 3,385 | 3,355 | 3,355 | -0.89% | 1,500 | 67億1000万 | -2.67% | 10.93 | 0.38 |
06/14 | 3,365 | 3,385 | 3,365 | 3,385 | +0.15% | 900 | 67億7000万 | -1.8% | 11.03 | 0.38 |
06/13 | 3,385 | 3,385 | 3,380 | 3,380 | -0.15% | 600 | 67億6000万 | -1.89% | 11.01 | 0.38 |
06/12 | 3,415 | 3,415 | 3,385 | 3,385 | +0.15% | 500 | 67億7000万 | -1.86% | 11.03 | 0.38 |
06/11 | 3,400 | 3,400 | 3,380 | 3,380 | -1.46% | 300 | 67億6000万 | -2.03% | 11.01 | 0.38 |
06/10 | 3,405 | 3,430 | 3,405 | 3,430 | -0.15% | 1,000 | 68億6000万 | -0.41% | 11.17 | 0.39 |
06/07 | 3,370 | 3,435 | 3,355 | 3,435 | +1.93% | 800 | 68億7000万 | -0.03% | 11.19 | 0.39 |
06/06 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 700 | 67億4000万 | -1.72% | 10.98 | 0.38 |
06/05 | 3,400 | 3,400 | 3,360 | 3,370 | -2.6% | 300 | 67億4000万 | -1.55% | 10.98 | 0.38 |
06/04 | 3,460 | 3,460 | 3,460 | 3,460 | +1.02% | 200 | 69億2000万 | +1.14% | 11.27 | 0.39 |
06/03 | 3,410 | 3,425 | 3,410 | 3,425 | +0.44% | 1,000 | 68億5000万 | +0.41% | 11.16 | 0.39 |
05/31 | 3,420 | 3,420 | 3,410 | 3,410 | -0.29% | 500 | 68億2000万 | +0.15% | 11.11 | 0.38 |
05/30 | 3,455 | 3,460 | 3,420 | 3,420 | -1.01% | 800 | 68億4000万 | +0.65% | 11.14 | 0.39 |
05/29 | 3,500 | 3,500 | 3,455 | 3,455 | -1.29% | 700 | 69億1000万 | +1.89% | 11.25 | 0.39 |
05/28 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 300 | 70億 | +3.49% | 11.4 | 0.39 |
05/27 | 3,490 | 3,515 | 3,490 | 3,500 | +0.14% | 900 | 70億 | +3.7% | 11.4 | 0.39 |
05/24 | 3,500 | 3,500 | 3,495 | 3,495 | -0.14% | 300 | 69億9000万 | +3.74% | 11.39 | 0.39 |
05/23 | 3,550 | 3,550 | 3,500 | 3,500 | -1.55% | 13,900 | 70億 | +3.98% | 11.4 | 0.39 |
05/22 | 3,490 | 3,555 | 3,480 | 3,555 | +1.28% | 500 | 71億1000万 | +5.74% | 11.58 | 0.4 |
05/21 | 3,520 | 3,545 | 3,510 | 3,510 | -2.23% | 700 | 70億2000万 | +4.59% | 11.43 | 0.4 |
05/20 | 3,660 | 3,665 | 3,580 | 3,590 | -1.51% | 2,100 | 71億8000万 | +7.13% | 11.69 | 0.4 |
05/17 | 3,600 | 3,675 | 3,600 | 3,645 | +1.82% | 2,100 | 72億9000万 | +8.97% | 11.87 | 0.41 |
05/16 | 3,625 | 3,870 | 3,455 | 3,580 | +8.65% | 6,700 | 71億6000万 | +7.22% | 11.66 | 0.4 |
05/15 | 3,350 | 3,380 | 3,235 | 3,295 | -1.64% | 3,300 | 65億9000万 | -1.11% | 10.73 | 0.37 |
05/14 | 3,355 | 3,360 | 3,350 | 3,350 | 0% | 1,200 | 67億 | +0.39% | 10.91 | 0.38 |
05/13 | 3,300 | 3,350 | 3,295 | 3,350 | +0.45% | 1,100 | 67億 | +0.27% | 10.91 | 0.38 |
05/10 | 3,455 | 3,470 | 3,305 | 3,335 | -4.17% | 1,800 | 66億7000万 | -0.33% | 10.86 | 0.38 |
05/09 | 3,350 | 3,480 | 3,350 | 3,480 | +2.35% | 900 | 69億6000万 | +3.91% | 11.34 | 0.39 |
05/08 | 3,255 | 3,470 | 3,255 | 3,400 | +4.62% | 2,900 | 68億 | +1.55% | 11.08 | 0.38 |
05/07 | 3,240 | 3,260 | 3,240 | 3,250 | +0.62% | 600 | 65億 | -2.99% | 10.59 | 0.37 |
05/02 | 3,240 | 3,240 | 3,230 | 3,230 | -0.31% | 400 | 64億6000万 | -3.84% | 10.52 | 0.36 |
05/01 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 300 | 64億8000万 | -3.66% | 10.55 | 0.36 |
04/30 | 3,230 | 3,300 | 3,230 | 3,240 | -1.82% | 800 | 64億8000万 | -3.74% | 10.55 | 0.36 |
04/26 | 3,225 | 3,300 | 3,225 | 3,300 | +2.33% | 600 | 66億 | -2.08% | 10.75 | 0.37 |
04/25 | 3,255 | 3,255 | 3,205 | 3,225 | -1.23% | 1,000 | 64億5000万 | -4.36% | 10.51 | 0.36 |
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 | 2,720 544 4/4 544 4/3 | 1,655 331 2/12 | 2,600 13,000 1/15 | - | - | +2.08% 9/21 | -15.08% 4/9 |
2009年 3月期 | 1,630 326 4/1 | 1,135 227 12/12 | 3,800 19,000 12/18 19,000 7/15 | - | - | +14.83% 3/5 | -13.19% 12/12 |
2010年 3月期 | 1,720 344 7/22 | 1,400 280 5/13 | 2,200 11,000 12/15 | - | - | +14.99% 7/22 | -10.64% 11/5 |
2011年 3月期 | 1,800 360 2/21 360 2/18 | 1,375 275 8/5 275 8/4 | 5,200 26,000 12/15 26,000 5/6 | 43億2000万 | 33億 | +16.32% 2/18 | -11.87% 8/4 |
2012年 3月期 | 1,770 354 12/27 354 12/19 他3件 | 1,445 289 6/24 | 3,600 18,000 7/15 | 42億4800万 | 34億6800万 | +11.35% 7/14 | -5.22% 5/15 |
2013年 3月期 | 2,035 407 2/8 | 1,525 305 11/8 | 3,800 19,000 12/17 | 48億8400万 | 36億6000万 | +12.54% 2/8 | -6.54% 10/24 |
2014年 3月期 | 2,370 474 2/10 | 1,890 378 4/19 378 4/18 | 5,800 29,000 7/18 | 56億8800万 | 45億3600万 | +8.87% 1/15 | -7.3% 6/25 |
2015年 3月期 | 3,130 626 12/3 | 2,140 428 4/11 | 3,800 19,000 12/4 | 75億1200万 | 51億3600万 | +13.69% 10/1 | -9.14% 1/13 |
2016年 3月期 | 3,025 605 7/17 | 2,270 454 2/24 | 2,800 14,000 12/15 | 72億6000万 | 54億4800万 | +4.52% 4/20 | -12.33% 2/24 |
2017年 3月期 | 3,020 604 3/1 | 2,365 473 11/9 | 6,400 32,000 11/29 32,000 4/18 | 72億4800万 | 56億7600万 | +12.73% 1/20 | -7.73% 5/16 |
2018年 3月期 | 4,540 12/19 | 2,525 505 5/22 505 5/18 | 5,800 29,000 5/9 | 108億9600万 | 60億6000万 | +18.27% 12/19 | -6.87% 3/2 |
2019年 3月期 | 4,100 8/7 8/6 | 3,525 10/25 | 5,400 6/21 | 98億4000万 | 84億6000万 | +5.83% 3/11 | -9.69% 10/25 |
2020年 3月期 | 3,750 1/6 | 2,818 3/17 | 20,000 11/1 | 90億 | 67億6320万 | +11.24% 1/6 | -16.33% 3/10 |
2021年 3月期 | 3,550 12/21 12/18 他2件 | 2,750 4/2 | 2,900 11/9 | 85億2000万 | 66億 | +13.52% 12/17 | -8.55% 8/19 |
2022年 3月期 | 3,720 8/2 | 3,175 3/24 3/22 | 20,900 3/4 | 89億2800万 | 63億5000万 | +8.22% 8/2 | -7.14% 1/25 |
2023年 3月期 | 3,200 4/4 | 2,618 12/22 | 43,800 9/8 | 64億 | 52億3600万 | +4.57% 8/18 | -4.72% 5/31 |
2024年 3月期 | 3,610 3/25 | 2,700 4/7 4/6 | 60,700 10/11 | 72億2000万 | 54億 | +6.86% 1/24 | -5.18% 4/19 |
最新 | 3,115 2024/9/20 | 200 | 62億3000万 | +0.19% 3,109 |
年間値上がり率
- 1985/12/25 vs 1984/12/28
- -21%(0.79倍)
- 1986/12/26 vs 1985/12/25
- 4%(1.04倍)
- 1987/12/24 vs 1986/12/26
- 13%(1.13倍)
- 1988/12/26 vs 1987/12/24
- 24%(1.24倍)
- 1989/12/29 vs 1988/12/26
- 47%(1.47倍)
- 1990/12/27 vs 1989/12/29
- -38%(0.62倍)
- 1991/12/27 vs 1990/12/27
- 10%(1.1倍)
- 1992/12/28 vs 1991/12/27
- -11%(0.89倍)
- 1993/12/27 vs 1992/12/28
- 12%(1.12倍)
- 1994/12/29 vs 1993/12/27
- 3%(1.03倍)
- 1995/12/25 vs 1994/12/29
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/25
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -32%(0.68倍)
- 1998/12/25 vs 1997/12/30
- 1%(1.01倍)
- 1999/12/29 vs 1998/12/25
- 1%(1.01倍)
- 2000/12/28 vs 1999/12/29
- -8%(0.92倍)
- 2001/12/27 vs 2000/12/28
- -1%(0.99倍)
- 2002/12/27 vs 2001/12/27
- -36%(0.64倍)
- 2003/12/26 vs 2002/12/27
- 36%(1.36倍)
- 2004/12/29 vs 2003/12/26
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/29
- 38%(1.38倍)
- 2006/12/27 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/27 vs 2006/12/27
- -15%(0.85倍)
- 2008/12/22 vs 2007/12/27
- -36%(0.64倍)
- 2009/12/18 vs 2008/12/22
- 24%(1.24倍)
- 2010/12/30 vs 2009/12/18
- -8%(0.92倍)
- 2011/12/29 vs 2010/12/30
- 20%(1.2倍)
- 2012/12/28 vs 2011/12/29
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/29 vs 2013/12/30
- 39%(1.39倍)
- 2015/12/25 vs 2014/12/29
- -9%(0.91倍)
- 2016/12/27 vs 2015/12/25
- -2%(0.98倍)
- 2017/12/28 vs 2016/12/27
- 44%(1.44倍)
- 2018/12/27 vs 2017/12/28
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/27
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- -11%(0.89倍)
- 2021/12/27 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/29 vs 2021/12/27
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/29
- 15%(1.15倍)
- 2024/09/20 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
1,135円(2008/12/12) - 174%(2.74倍)
3,115円(9/20)