株価チャート
株価
9/18
- 前日 (9/17)
- 3,800
- 始値
- 3,850
- 高値
- 3,860
- 安値
- 3,780
- 終値 +1.18%
- 3,845
- 出来高 -26.33%
- 110,500
乖離率
- 株価（5日）
移動平均値 - +1.56%
3,786 - 株価（25日）
移動平均値 - +5.6%
3,641 - 出来高（5日）
移動平均値 - -34%
167,420
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 | 3,850 | 3,860 | 3,780 | 3,845 | +1.18% | 110,500 | 2048億8676万 | +5.6% | 12.36 | 0.75 |
| 09/17 | 3,880 | 3,910 | 3,720 | 3,800 | -1.81% | 150,000 | 2024億8886万 | +4.91% | 12.22 | 0.75 |
| 09/13 | 3,825 | 3,880 | 3,800 | 3,870 | +1.98% | 187,000 | 2062億1892万 | +7.98% | 12.44 | 0.76 |
| 09/12 | 3,800 | 3,855 | 3,780 | 3,795 | +4.83% | 204,600 | 2022億2243万 | +7.26% | 12.2 | 0.74 |
| 09/11 | 3,775 | 3,790 | 3,590 | 3,620 | -4.61% | 185,000 | 1928億9728万 | +3.52% | 11.64 | 0.71 |
| 09/10 | 3,780 | 3,800 | 3,730 | 3,795 | +0.4% | 156,300 | 2022億2243万 | +9.62% | 12.2 | 0.74 |
| 09/09 | 3,695 | 3,780 | 3,670 | 3,780 | 0% | 268,500 | 2014億2313万 | +10.92% | 12.15 | 0.74 |
| 09/06 | 3,800 | 3,840 | 3,760 | 3,780 | +3.28% | 224,300 | 2014億2313万 | +12.03% | 12.15 | 0.74 |
| 09/05 | 3,705 | 3,760 | 3,660 | 3,660 | -3.05% | 156,300 | 1950億2875万 | +9.32% | 11.77 | 0.72 |
| 09/04 | 3,730 | 3,795 | 3,680 | 3,775 | -0.66% | 202,400 | 2011億5670万 | +13.4% | 12.13 | 0.74 |
| 09/03 | 3,745 | 3,825 | 3,730 | 3,800 | +2.15% | 169,900 | 2024億8886万 | +14.91% | 12.22 | 0.75 |
| 09/02 | 3,755 | 3,765 | 3,665 | 3,720 | -0.53% | 136,900 | 1982億2594万 | +13.24% | 11.96 | 0.73 |
| 08/30 | 3,620 | 3,755 | 3,605 | 3,740 | +3.31% | 243,900 | 1992億9167万 | +14.72% | 12.02 | 0.73 |
| 08/29 | 3,525 | 3,620 | 3,505 | 3,620 | +2.4% | 230,900 | 1928億9728万 | +11.94% | 11.64 | 0.71 |
| 08/28 | 3,500 | 3,535 | 3,440 | 3,535 | +0.28% | 92,500 | 1883億6793万 | +9.95% | 11.36 | 0.69 |
| 08/27 | 3,485 | 3,530 | 3,460 | 3,525 | +0.71% | 107,700 | 1878億3506万 | +9.98% | 11.33 | 0.69 |
| 08/26 | 3,475 | 3,545 | 3,460 | 3,500 | -0.14% | 106,900 | 1865億290万 | +9.58% | 11.25 | 0.69 |
| 08/23 | 3,495 | 3,505 | 3,450 | 3,505 | +0.57% | 112,500 | 1867億6933万 | +10.01% | 11.27 | 0.69 |
| 08/22 | 3,525 | 3,525 | 3,425 | 3,485 | -1.13% | 104,300 | 1857億360万 | +9.59% | 11.2 | 0.68 |
| 08/21 | 3,455 | 3,540 | 3,445 | 3,525 | +1% | 152,500 | 1878億3506万 | +11.02% | 11.33 | 0.69 |
| 08/20 | 3,460 | 3,530 | 3,420 | 3,490 | +0.58% | 174,800 | 1859億7003万 | +10.2% | 11.22 | 0.69 |
| 08/19 | 3,505 | 3,535 | 3,430 | 3,470 | -1% | 164,900 | 1849億430万 | +9.84% | 11.15 | 0.68 |
| 08/16 | 3,550 | 3,555 | 3,455 | 3,505 | +0.57% | 163,900 | 1867億6933万 | +11.16% | 11.27 | 0.69 |
| 08/15 | 3,420 | 3,535 | 3,410 | 3,485 | +2.2% | 344,900 | 1857億360万 | +10.78% | 11.2 | 0.68 |
| 08/14 | 3,310 | 3,420 | 3,205 | 3,410 | +1.79% | 572,400 | 1817億711万 | +8.63% | 10.96 | 0.67 |
| 08/13 | 3,350 | 3,350 | 3,350 | 3,350 | +17.54% | 90,200 | 1785億992万 | +6.99% | 10.77 | 0.66 |
| 08/09 | 2,772 | 2,872 | 2,752 | 2,850 | +4.78% | 314,700 | 1518億6665万 | -8.92% | 9.16 | 0.56 |
| 08/08 | 2,689 | 2,799 | 2,689 | 2,720 | -2.19% | 135,900 | 1449億3939万 | -13.51% | 8.74 | 0.53 |
| 08/07 | 2,692 | 2,873 | 2,692 | 2,781 | +1.42% | 205,700 | 1481億8987万 | -12.22% | 8.94 | 0.55 |
| 08/06 | 2,643 | 2,848 | 2,643 | 2,742 | +12.24% | 218,400 | 1461億1170万 | -13.99% | 8.81 | 0.54 |
| 08/05 | 2,443 | 2,654 | 2,443 | 2,443 | -16.99% | 196,400 | 1301億7902万 | -23.97% | 7.85 | 0.48 |
| 08/02 | 3,000 | 3,025 | 2,941 | 2,943 | -5.37% | 140,000 | 1568億2229万 | -9.42% | 9.46 | 0.58 |
| 08/01 | 3,200 | 3,200 | 3,100 | 3,110 | -2.96% | 107,200 | 1657億2115万 | -4.75% | 10 | 0.61 |
| 07/31 | 3,175 | 3,220 | 3,135 | 3,205 | 0% | 133,800 | 1707億8337万 | -2.05% | 10.3 | 0.63 |
| 07/30 | 3,215 | 3,235 | 3,180 | 3,205 | -1.69% | 464,100 | 1707億8337万 | -2.14% | 10.3 | 0.63 |
| 07/29 | 3,135 | 3,275 | 3,130 | 3,260 | +4.99% | 167,000 | 1737億1413万 | -0.55% | 10.48 | 0.64 |
| 07/26 | 3,080 | 3,150 | 3,055 | 3,105 | +0.81% | 123,000 | 1654億5471万 | -5.34% | 9.98 | 0.61 |
| 07/25 | 3,100 | 3,115 | 3,060 | 3,080 | -2.07% | 179,300 | 1641億2255万 | -6.33% | 9.9 | 0.6 |
| 07/24 | 3,250 | 3,260 | 3,135 | 3,145 | -4.12% | 164,700 | 1675億8618万 | -4.67% | 10.11 | 0.62 |
| 07/23 | 3,305 | 3,320 | 3,275 | 3,280 | +0.61% | 84,300 | 1747億7986万 | -0.85% | 10.54 | 0.64 |
| 07/22 | 3,295 | 3,315 | 3,260 | 3,260 | -1.36% | 150,200 | 1737億1413万 | -1.54% | 10.48 | 0.64 |
| 07/19 | 3,320 | 3,325 | 3,285 | 3,305 | -1.49% | 134,900 | 1761億1202万 | -0.39% | 10.62 | 0.65 |
| 07/18 | 3,330 | 3,410 | 3,305 | 3,355 | +0.15% | 225,300 | 1787億7635万 | +0.99% | 10.78 | 0.66 |
| 07/17 | 3,330 | 3,360 | 3,280 | 3,350 | +1.06% | 143,600 | 1785億992万 | +0.72% | 10.77 | 0.66 |
| 07/16 | 3,295 | 3,330 | 3,270 | 3,315 | +0.61% | 144,400 | 1766億4489万 | -0.39% | 10.66 | 0.65 |
| 07/12 | 3,310 | 3,340 | 3,265 | 3,295 | -1.05% | 100,100 | 1755億7916万 | -1.14% | 10.59 | 0.65 |
| 07/11 | 3,370 | 3,370 | 3,315 | 3,330 | +0.15% | 159,700 | 1774億4419万 | -0.18% | 10.7 | 0.65 |
| 07/10 | 3,265 | 3,340 | 3,255 | 3,325 | +0.76% | 165,000 | 1771億7775万 | -0.33% | 10.69 | 0.65 |
| 07/09 | 3,250 | 3,315 | 3,240 | 3,300 | +2.48% | 204,500 | 1758億4559万 | -1.02% | 10.61 | 0.65 |
| 07/08 | 3,240 | 3,250 | 3,185 | 3,220 | -2.13% | 131,900 | 1715億8267万 | -3.48% | 10.35 | 0.63 |
| 07/05 | 3,270 | 3,310 | 3,250 | 3,290 | +0.92% | 104,000 | 1753億1272万 | -1.61% | 10.58 | 0.65 |
| 07/04 | 3,310 | 3,320 | 3,240 | 3,260 | -0.76% | 92,200 | 1737億1413万 | -2.6% | 10.48 | 0.64 |
| 07/03 | 3,325 | 3,325 | 3,270 | 3,285 | -0.45% | 97,200 | 1750億4629万 | -1.97% | 10.56 | 0.64 |
| 07/02 | 3,335 | 3,360 | 3,300 | 3,300 | -1.49% | 112,900 | 1758億4559万 | -1.58% | 10.61 | 0.65 |
| 07/01 | 3,365 | 3,385 | 3,320 | 3,350 | -0.3% | 111,900 | 1785億992万 | -0.18% | 10.77 | 0.66 |
| 06/28 | 3,335 | 3,380 | 3,310 | 3,360 | +1.05% | 156,400 | 1790億4278万 | +0.06% | 10.8 | 0.6 |
| 06/27 | 3,270 | 3,325 | 3,255 | 3,325 | +1.22% | 471,900 | 1771億7775万 | -1.07% | 10.69 | 0.59 |
| 06/26 | 3,280 | 3,310 | 3,270 | 3,285 | 0% | 178,500 | 1750億4629万 | -2.26% | 10.56 | 0.58 |
| 06/25 | 3,315 | 3,320 | 3,260 | 3,285 | -0.3% | 168,300 | 1750億4629万 | -2.26% | 10.56 | 0.58 |
| 06/24 | 3,300 | 3,345 | 3,285 | 3,295 | -0.15% | 159,400 | 1755億7916万 | -1.96% | 10.59 | 0.59 |
| 06/21 | 3,345 | 3,370 | 3,285 | 3,300 | -0.3% | 362,900 | 1758億4559万 | -1.81% | 10.61 | 0.59 |
| 06/20 | 3,330 | 3,355 | 3,290 | 3,310 | -1.05% | 117,100 | 1763億7846万 | -1.49% | 10.64 | 0.59 |
| 06/19 | 3,395 | 3,445 | 3,340 | 3,345 | -1.04% | 94,200 | 1782億4348万 | -0.39% | 10.75 | 0.59 |
| 06/18 | 3,380 | 3,395 | 3,350 | 3,380 | +0.6% | 80,700 | 1801億851万 | +0.81% | 10.87 | 0.6 |
| 06/17 | 3,400 | 3,415 | 3,335 | 3,360 | -2.04% | 130,300 | 1790億4278万 | +0.36% | 10.8 | 0.6 |
| 06/14 | 3,435 | 3,445 | 3,390 | 3,430 | +0.88% | 126,300 | 1827億7284万 | +2.42% | 11.03 | 0.61 |
| 06/13 | 3,435 | 3,475 | 3,380 | 3,400 | -1.59% | 124,100 | 1811億7424万 | +2.04% | 10.93 | 0.6 |
| 06/12 | 3,425 | 3,465 | 3,420 | 3,455 | +1.32% | 127,500 | 1841億500万 | +4.22% | 11.11 | 0.61 |
| 06/11 | 3,425 | 3,455 | 3,405 | 3,410 | -0.44% | 147,800 | 1817億711万 | +3.52% | 10.96 | 0.61 |
| 06/10 | 3,415 | 3,475 | 3,400 | 3,425 | +1.78% | 232,500 | 1825億641万 | +4.55% | 11.01 | 0.61 |
| 06/07 | 3,380 | 3,405 | 3,365 | 3,365 | +0.6% | 135,100 | 1793億922万 | +3.35% | 10.82 | 0.6 |
| 06/06 | 3,395 | 3,395 | 3,310 | 3,345 | +1.98% | 157,600 | 1782億4348万 | +3.3% | 10.75 | 0.59 |
| 06/05 | 3,295 | 3,300 | 3,245 | 3,280 | -1.94% | 163,200 | 1747億7986万 | +1.83% | 10.54 | 0.58 |
| 06/04 | 3,350 | 3,380 | 3,320 | 3,345 | -2.19% | 169,100 | 1782億4348万 | +4.37% | 10.75 | 0.59 |
| 06/03 | 3,410 | 3,460 | 3,400 | 3,420 | +1.63% | 152,500 | 1822億3998万 | +7.38% | 10.99 | 0.61 |
| 05/31 | 3,370 | 3,385 | 3,320 | 3,365 | +0.45% | 260,800 | 1793億922万 | +6.35% | 10.82 | 0.6 |
| 05/30 | 3,290 | 3,370 | 3,290 | 3,350 | 0% | 115,000 | 1952億5992万 | +6.52% | 10.77 | 0.66 |
| 05/29 | 3,375 | 3,405 | 3,335 | 3,350 | -0.45% | 86,900 | 1952億5992万 | +7.1% | 10.77 | 0.66 |
| 05/28 | 3,400 | 3,430 | 3,365 | 3,365 | -1.03% | 83,800 | 1961億3422万 | +8.23% | 10.82 | 0.66 |
| 05/27 | 3,465 | 3,470 | 3,370 | 3,400 | -0.87% | 112,200 | 1981億7424万 | +10% | 10.93 | 0.67 |
| 05/24 | 3,380 | 3,470 | 3,375 | 3,430 | +2.69% | 215,600 | 1999億2284万 | +11.69% | 11.03 | 0.67 |
| 05/23 | 3,250 | 3,355 | 3,235 | 3,340 | +2.3% | 194,100 | 1946億7705万 | +9.54% | 10.74 | 0.66 |
| 05/22 | 3,300 | 3,300 | 3,255 | 3,265 | -1.06% | 124,800 | 1903億556万 | +7.54% | 10.5 | 0.64 |
| 05/21 | 3,315 | 3,365 | 3,300 | 3,300 | 0% | 108,700 | 1923億4559万 | +9.02% | 10.61 | 0.65 |
| 05/20 | 3,270 | 3,310 | 3,250 | 3,300 | +1.23% | 123,600 | 1923億4559万 | +9.42% | 10.61 | 0.65 |
| 05/17 | 3,225 | 3,310 | 3,225 | 3,260 | +0.15% | 104,200 | 1900億1413万 | +8.52% | 10.48 | 0.64 |
| 05/16 | 3,270 | 3,285 | 3,255 | 3,255 | +0.62% | 100,800 | 1897億2270万 | +8.75% | 10.46 | 0.64 |
| 05/15 | 3,245 | 3,285 | 3,210 | 3,235 | -0.31% | 214,300 | 1885億5696万 | +8.45% | 10.4 | 0.63 |
| 05/14 | 3,340 | 3,340 | 3,220 | 3,245 | -3.99% | 166,400 | 1891億3983万 | +9.19% | 10.43 | 0.64 |
| 05/13 | 3,375 | 3,440 | 3,310 | 3,380 | +11.74% | 487,200 | 1970億851万 | +14.15% | 10.87 | 0.66 |
| 05/10 | 2,989 | 3,035 | 2,978 | 3,025 | +2.16% | 171,300 | 1763億1679万 | +2.79% | 9.72 | 0.59 |
| 05/09 | 2,960 | 2,993 | 2,930 | 2,961 | +0.92% | 90,200 | 1725億8645万 | +0.78% | 9.52 | 0.58 |
| 05/08 | 2,951 | 2,951 | 2,915 | 2,934 | -1.11% | 74,100 | 1710億1272万 | 0% | 9.43 | 0.58 |
| 05/07 | 2,930 | 2,982 | 2,920 | 2,967 | +1.44% | 127,000 | 1729億3617万 | +1.16% | 9.54 | 0.58 |
| 05/02 | 2,909 | 2,935 | 2,898 | 2,925 | +0.41% | 96,900 | 1704億8814万 | -0.24% | 9.4 | 0.57 |
| 05/01 | 2,894 | 2,935 | 2,894 | 2,913 | -0.41% | 74,400 | 1697億8870万 | -0.75% | 9.36 | 0.57 |
| 04/30 | 2,884 | 2,934 | 2,867 | 2,925 | +1.95% | 83,700 | 1704億8814万 | -0.48% | 9.4 | 0.57 |
| 04/26 | 2,828 | 2,879 | 2,822 | 2,869 | +1.09% | 89,600 | 1672億2409万 | -2.41% | 9.22 | 0.56 |
| 04/25 | 2,912 | 2,912 | 2,838 | 2,838 | -2.64% | 120,600 | 1654億1721万 | -3.63% | 9.12 | 0.56 |
| 04/24 | 2,910 | 2,928 | 2,894 | 2,915 | +1.15% | 98,300 | 1699億527万 | -1.15% | 9.37 | 0.57 |
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 | 2,465 493 4/17 | 1,505 301 3/17 | 775,400 3,877,000 4/17 | - | - | +7.36% 4/28 | -13.37% 1/22 |
| 2009年 3月期 | 2,090 418 5/16 | 810 162 3/3 | 338,800 1,694,000 12/9 | - | - | +21.41% 3/25 | -30.91% 10/10 |
| 2010年 3月期 | 2,150 430 3/18 430 3/17 | 1,020 204 4/1 | 1,004,000 5,020,000 5/20 | - | - | +24.11% 6/4 | -9.03% 10/2 |
| 2011年 3月期 | 2,265 453 3/9 | 1,485 297 8/25 | 1,122,000 5,610,000 6/11 | 1373億825万 | 900億2329万 | +10.86% 11/26 | -22.58% 3/15 |
| 2012年 3月期 | 2,125 425 4/1 | 1,330 266 11/17 | 297,800 1,489,000 5/13 | 1288億2120万 | 806億2692万 | +7.91% 2/28 | -11.18% 8/22 |
| 2013年 3月期 | 2,410 482 3/21 | 1,265 253 6/5 253 6/4 | 497,800 2,489,000 11/26 | 1460億9840万 | 766億8650万 | +17.9% 11/26 | -12.69% 5/28 |
| 2014年 3月期 | 2,675 535 11/22 | 2,010 402 4/2 | 659,800 3,299,000 6/21 | 1621億6316万 | 1218億4970万 | +9.36% 5/22 | -11.63% 2/4 |
| 2015年 3月期 | 3,090 618 12/8 | 2,050 410 5/21 410 4/1 | 497,800 2,489,000 4/2 | 1873億2119万 | 1242億7457万 | +11.87% 12/4 | -8.14% 10/21 |
| 2016年 3月期 | 2,945 589 4/22 | 2,005 401 2/12 | 727,600 3,638,000 6/29 | 1785億3103万 | 1215億4659万 | +7.52% 10/23 | -11.03% 1/21 |
| 2017年 3月期 | 3,445 689 11/9 | 2,035 407 4/8 | 372,400 1,862,000 6/17 | 2088億4191万 | 1233億6525万 | +7.97% 5/8 | -7.81% 2/6 |
| 2018年 12月期 | 3,530 706 5/11 | 2,204 12/26 | 225,200 7/2 | 2139億9475万 | 1336億1032万 | +7.19% 9/26 | -15.29% 12/25 |
| 2019年 12月期 | 2,808 11/8 | 1,994 8/13 | 191,200 8/13 | 1702億2585万 | 1208億7975万 | +11.99% 9/13 | -11.79% 8/13 |
| 2020年 12月期 | 2,667 1/6 | 1,580 3/17 | 373,500 9/1 | 1616億7819万 | 957億8235万 | +11.42% 3/30 | -25.47% 3/13 |
| 2021年 12月期 | 2,200 9/14 | 1,829 1/20 | 864,800 3/9 | 1333億6783万 | 1108億7716万 | +6.83% 9/14 | -5.74% 11/30 |
| 2022年 12月期 | 2,014 6/9 6/8 | 1,718 3/8 | 484,700 7/28 | 1173億8909万 | 1041億4815万 | +5.34% 4/4 | -8.79% 3/8 |
| 2023年 12月期 | 2,701 12/12 | 1,765 1/16 | 661,900 7/28 | 1574億3195万 | 1028億7575万 | +9.24% 9/15 | -4.82% 10/4 |
| 最新 | 3,845 2024/9/18 | 110,500 | 2048億8676万 | +5.6% 3,641 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- 24%（1.24倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- 20%（1.2倍）
- 1989/12/29 vs 1988/12/28
- 13%（1.13倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 58%（1.58倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/30
- 24%（1.24倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- 68%（1.68倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- 30%（1.3倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 30%（1.3倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/09/18 vs 2023/12/29
- 46%（1.46倍）
- 過去安値
810円（2009/03/03） - 375%（4.75倍）
3,845円（9/18）