株価チャート
株価
9/18
- 前日 (9/17)
- 2,836
- 始値
- 2,867
- 高値
- 2,871
- 安値
- 2,845
- 終値 +1.23%
- 2,871
- 出来高 +2.13%
- 9,600
乖離率
- 株価（5日）
移動平均値 - +1.48%
2,829 - 株価（25日）
移動平均値 - +1.66%
2,824 - 出来高（5日）
移動平均値 - -22.83%
12,440
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 | 2,867 | 2,871 | 2,845 | 2,871 | +1.23% | 9,600 | 403億4444万 | +1.66% | 13.21 | 0.97 |
| 09/17 | 2,834 | 2,852 | 2,798 | 2,836 | +0.57% | 9,400 | 398億5260万 | +0.64% | 13.05 | 0.96 |
| 09/13 | 2,849 | 2,865 | 2,798 | 2,820 | -0.98% | 13,400 | 396億2776万 | +0.39% | 12.98 | 0.95 |
| 09/12 | 2,815 | 2,855 | 2,796 | 2,848 | +2.82% | 18,900 | 400億2123万 | +1.68% | 13.11 | 0.96 |
| 09/11 | 2,790 | 2,810 | 2,751 | 2,770 | -2.05% | 10,900 | 389億2514万 | -0.82% | 12.75 | 0.93 |
| 09/10 | 2,843 | 2,861 | 2,796 | 2,828 | -0.39% | 6,500 | 397億4018万 | +1.43% | 13.02 | 0.95 |
| 09/09 | 2,799 | 2,848 | 2,742 | 2,839 | +0.04% | 10,700 | 398億9476万 | +2.38% | 13.07 | 0.96 |
| 09/06 | 2,889 | 2,915 | 2,796 | 2,838 | -0.6% | 9,100 | 398億8071万 | +2.42% | 13.06 | 0.96 |
| 09/05 | 2,840 | 2,921 | 2,800 | 2,855 | +0.46% | 12,000 | 401億1960万 | +2.88% | 13.14 | 0.96 |
| 09/04 | 2,949 | 2,967 | 2,841 | 2,842 | -3.66% | 13,900 | 399億3692万 | +2.16% | 13.08 | 0.96 |
| 09/03 | 2,862 | 2,984 | 2,862 | 2,950 | +3.51% | 11,100 | 414億5458万 | +5.81% | 13.58 | 1 |
| 09/02 | 2,941 | 2,941 | 2,850 | 2,850 | -1.42% | 6,200 | 400億4934万 | +2.15% | 13.12 | 0.96 |
| 08/30 | 2,858 | 2,944 | 2,858 | 2,891 | +2.01% | 9,100 | 406億2548万 | +3.43% | 13.31 | 0.98 |
| 08/29 | 2,846 | 2,869 | 2,797 | 2,834 | -0.53% | 8,300 | 398億2450万 | +1.29% | 13.04 | 0.96 |
| 08/28 | 2,861 | 2,862 | 2,816 | 2,849 | -0.49% | 5,500 | 400億3528万 | +1.64% | 13.11 | 0.96 |
| 08/27 | 2,866 | 2,911 | 2,859 | 2,863 | -0.1% | 6,100 | 402億3202万 | +1.92% | 13.18 | 0.97 |
| 08/26 | 2,801 | 2,867 | 2,801 | 2,866 | +2.32% | 6,600 | 402億7417万 | +1.92% | 13.19 | 0.97 |
| 08/23 | 2,799 | 2,849 | 2,799 | 2,801 | -0.81% | 3,800 | 393億6077万 | -0.64% | 12.89 | 0.95 |
| 08/22 | 2,784 | 2,845 | 2,778 | 2,824 | +2.5% | 6,800 | 396億8397万 | -0.18% | 13 | 0.95 |
| 08/21 | 2,789 | 2,789 | 2,738 | 2,755 | -1.75% | 10,200 | 387億1436万 | -3.03% | 12.68 | 0.93 |
| 08/20 | 2,730 | 2,817 | 2,730 | 2,804 | +2.71% | 11,000 | 394億292万 | -1.79% | 12.91 | 0.95 |
| 08/19 | 2,760 | 2,760 | 2,715 | 2,730 | -1.8% | 8,400 | 383億6305万 | -4.84% | 12.57 | 0.92 |
| 08/16 | 2,757 | 2,799 | 2,757 | 2,780 | +1.16% | 7,300 | 390億6567万 | -3.64% | 12.8 | 0.94 |
| 08/15 | 2,727 | 2,793 | 2,727 | 2,748 | +1.89% | 11,900 | 386億1599万 | -5.14% | 12.65 | 0.93 |
| 08/14 | 2,732 | 2,732 | 2,682 | 2,697 | -1.03% | 8,700 | 378億9932万 | -7.48% | 12.41 | 0.91 |
| 08/13 | 2,631 | 2,725 | 2,631 | 2,725 | +3.81% | 11,100 | 382億9279万 | -7.03% | 12.54 | 0.92 |
| 08/09 | 2,669 | 2,690 | 2,587 | 2,625 | +0.23% | 27,000 | 368億8755万 | -10.81% | 12.08 | 0.89 |
| 08/08 | 2,626 | 2,646 | 2,552 | 2,619 | -0.42% | 19,400 | 368億323万 | -11.52% | 12.05 | 0.88 |
| 08/07 | 2,603 | 2,700 | 2,502 | 2,630 | -0.72% | 21,000 | 369億5781万 | -11.69% | 12.11 | 0.89 |
| 08/06 | 2,455 | 2,865 | 2,455 | 2,649 | +7.9% | 14,400 | 372億2480万 | -11.49% | 12.19 | 0.89 |
| 08/05 | 2,710 | 2,710 | 2,425 | 2,455 | -12.04% | 18,900 | 344億9864万 | -18.41% | 11.3 | 0.83 |
| 08/02 | 2,900 | 2,950 | 2,791 | 2,791 | -5.13% | 10,600 | 392億2024万 | -7.95% | 12.85 | 0.94 |
| 08/01 | 3,025 | 3,025 | 2,915 | 2,942 | -3.22% | 13,900 | 413億4216万 | -3.41% | 13.54 | 0.99 |
| 07/31 | 2,952 | 3,040 | 2,938 | 3,040 | +2.36% | 10,300 | 427億1929万 | -0.59% | 13.99 | 1.03 |
| 07/30 | 2,999 | 2,999 | 2,937 | 2,970 | -1% | 9,100 | 417億3562万 | -3% | 13.67 | 1 |
| 07/29 | 3,020 | 3,020 | 2,970 | 3,000 | +0.47% | 5,200 | 421億5720万 | -2.09% | 13.81 | 1.01 |
| 07/26 | 2,957 | 3,015 | 2,948 | 2,986 | +0.95% | 8,900 | 419億6046万 | -2.48% | 13.74 | 1.01 |
| 07/25 | 2,940 | 2,992 | 2,927 | 2,958 | 0% | 11,100 | 415億6699万 | -3.55% | 13.62 | 1 |
| 07/24 | 2,978 | 3,030 | 2,949 | 2,958 | -1.4% | 9,000 | 415億6699万 | -3.71% | 13.62 | 1 |
| 07/23 | 2,936 | 3,000 | 2,936 | 3,000 | +1.73% | 4,400 | 421億5720万 | -2.57% | 13.81 | 1.01 |
| 07/22 | 3,005 | 3,005 | 2,930 | 2,949 | -2.67% | 9,600 | 414億4052万 | -4.22% | 13.57 | 1 |
| 07/19 | 3,050 | 3,070 | 3,030 | 3,030 | -0.98% | 2,900 | 425億7877万 | -1.75% | 13.95 | 1.02 |
| 07/18 | 3,090 | 3,125 | 3,060 | 3,060 | -1.77% | 3,900 | 430億34万 | -0.78% | 14.08 | 1.03 |
| 07/17 | 3,115 | 3,150 | 3,110 | 3,115 | 0% | 5,900 | 437億7322万 | +1.1% | 14.34 | 1.05 |
| 07/16 | 3,150 | 3,190 | 3,115 | 3,115 | -0.95% | 8,500 | 437億7322万 | +1.23% | 14.34 | 1.05 |
| 07/12 | 3,135 | 3,175 | 3,130 | 3,145 | 0% | 15,600 | 441億9479万 | +2.44% | 14.48 | 1.06 |
| 07/11 | 3,110 | 3,160 | 3,110 | 3,145 | +1.94% | 13,000 | 441億9479万 | +2.61% | 14.48 | 1.06 |
| 07/10 | 3,160 | 3,160 | 3,060 | 3,085 | -3.14% | 11,100 | 433億5165万 | +1.05% | 14.2 | 1.04 |
| 07/09 | 3,140 | 3,200 | 3,140 | 3,185 | +2.58% | 15,600 | 447億5689万 | +4.67% | 14.66 | 1.07 |
| 07/08 | 3,025 | 3,115 | 3,025 | 3,105 | +2.48% | 17,500 | 436億3270万 | +2.48% | 14.29 | 1.05 |
| 07/05 | 3,050 | 3,080 | 3,025 | 3,030 | -0.66% | 7,900 | 425億7877万 | +0.36% | 13.95 | 1.02 |
| 07/04 | 3,050 | 3,075 | 3,040 | 3,050 | -0.16% | 7,400 | 428億5982万 | +1.3% | 14.04 | 1.03 |
| 07/03 | 3,005 | 3,080 | 3,005 | 3,055 | +1.66% | 11,900 | 429億3008万 | +1.87% | 14.06 | 1.03 |
| 07/02 | 3,090 | 3,090 | 2,992 | 3,005 | -1.8% | 19,300 | 422億2746万 | +0.67% | 13.83 | 1.01 |
| 07/01 | 3,030 | 3,080 | 3,025 | 3,060 | +1.16% | 13,900 | 430億34万 | +2.89% | 14.08 | 1.03 |
| 06/28 | 3,130 | 3,130 | 3,010 | 3,025 | -3.82% | 17,400 | 425億851万 | +2.13% | 13.92 | 1.02 |
| 06/27 | 3,185 | 3,220 | 3,105 | 3,145 | -2.63% | 10,900 | 441億9479万 | +6.54% | 14.48 | 1.06 |
| 06/26 | 3,215 | 3,240 | 3,155 | 3,230 | +2.7% | 50,700 | 453億8925万 | +9.98% | 14.87 | 1.09 |
| 06/25 | 3,055 | 3,145 | 3,040 | 3,145 | +4.49% | 20,600 | 441億9479万 | +7.78% | 14.48 | 1.06 |
| 06/24 | 2,946 | 3,040 | 2,861 | 3,010 | +1.62% | 36,100 | 422億9772万 | +3.65% | 13.85 | 1.02 |
| 06/21 | 3,100 | 3,150 | 2,955 | 2,962 | -4.45% | 30,700 | 416億2320万 | +2.28% | 13.63 | 1 |
| 06/20 | 3,060 | 3,130 | 3,045 | 3,100 | 0% | 20,800 | 435億6244万 | +7.27% | 14.27 | 1.05 |
| 06/19 | 3,130 | 3,135 | 3,060 | 3,100 | -0.64% | 32,200 | 435億6244万 | +7.68% | 14.27 | 1.05 |
| 06/18 | 3,015 | 3,120 | 3,015 | 3,120 | +4% | 23,400 | 438億4348万 | +8.64% | 14.36 | 1.05 |
| 06/17 | 3,055 | 3,055 | 2,985 | 3,000 | -2.6% | 15,200 | 421億5720万 | +4.53% | 13.81 | 1.01 |
| 06/14 | 3,020 | 3,100 | 3,020 | 3,080 | +1.99% | 21,700 | 432億8139万 | +7.02% | 14.18 | 1.04 |
| 06/13 | 2,997 | 3,070 | 2,972 | 3,020 | +0.77% | 13,300 | 424億3824万 | +4.86% | 13.9 | 1.02 |
| 06/12 | 3,085 | 3,135 | 2,988 | 2,997 | -0.6% | 25,600 | 421億1504万 | +3.77% | 13.79 | 1.01 |
| 06/11 | 2,976 | 3,025 | 2,922 | 3,015 | +2.31% | 17,600 | 423億6798万 | +4.15% | 13.88 | 1.02 |
| 06/10 | 3,080 | 3,080 | 2,910 | 2,947 | -2.26% | 20,800 | 414億1242万 | +1.52% | 13.56 | 0.99 |
| 06/07 | 2,856 | 3,025 | 2,856 | 3,015 | +6.24% | 23,800 | 423億6798万 | +3.61% | 13.88 | 1.02 |
| 06/06 | 2,883 | 2,883 | 2,811 | 2,838 | +0.14% | 13,200 | 398億8071万 | -2.64% | 13.06 | 0.96 |
| 06/05 | 2,843 | 2,875 | 2,831 | 2,834 | -0.84% | 7,100 | 398億2450万 | -3.24% | 13.04 | 0.96 |
| 06/04 | 2,845 | 2,878 | 2,812 | 2,858 | +0.95% | 13,400 | 401億6175万 | -2.82% | 13.16 | 0.96 |
| 06/03 | 2,828 | 2,857 | 2,803 | 2,831 | +0.21% | 10,800 | 397億8234万 | -4.1% | 13.03 | 0.96 |
| 05/31 | 2,748 | 2,825 | 2,748 | 2,825 | +2.8% | 11,200 | 396億9803万 | -4.75% | 13 | 0.95 |
| 05/30 | 2,709 | 2,755 | 2,685 | 2,748 | +1.33% | 13,900 | 386億1599万 | -7.79% | 12.65 | 0.93 |
| 05/29 | 2,740 | 2,742 | 2,711 | 2,712 | -1.02% | 12,300 | 381億1010万 | -9.54% | 12.48 | 0.92 |
| 05/28 | 2,753 | 2,762 | 2,731 | 2,740 | -0.4% | 10,500 | 385億357万 | -9.09% | 12.61 | 0.92 |
| 05/27 | 2,780 | 2,780 | 2,745 | 2,751 | -0.72% | 9,200 | 386億5815万 | -9.3% | 12.66 | 0.93 |
| 05/24 | 2,773 | 2,790 | 2,751 | 2,771 | -0.04% | 9,100 | 389億3920万 | -9.15% | 12.75 | 0.93 |
| 05/23 | 2,787 | 2,811 | 2,769 | 2,772 | +0.14% | 10,300 | 389億5325万 | -9.68% | 12.76 | 0.94 |
| 05/22 | 2,789 | 2,828 | 2,768 | 2,768 | -0.5% | 14,700 | 388億9704万 | -10.36% | 12.74 | 0.93 |
| 05/21 | 2,825 | 2,840 | 2,780 | 2,782 | -1.49% | 10,000 | 390億9377万 | -10.49% | 12.81 | 0.94 |
| 05/20 | 2,802 | 2,859 | 2,790 | 2,824 | +0.82% | 15,200 | 396億8397万 | -9.69% | 13 | 0.95 |
| 05/17 | 2,801 | 2,823 | 2,772 | 2,801 | -0.81% | 9,000 | 393億6077万 | -10.88% | 12.89 | 0.95 |
| 05/16 | 2,950 | 2,951 | 2,818 | 2,824 | -3.58% | 17,300 | 396億8397万 | -10.66% | 13 | 0.95 |
| 05/15 | 3,075 | 3,075 | 2,927 | 2,929 | -4.44% | 18,300 | 411億5947万 | -7.78% | 13.48 | 0.99 |
| 05/14 | 3,190 | 3,190 | 3,020 | 3,065 | -4.52% | 12,200 | 430億7060万 | -3.8% | 14.11 | 1.03 |
| 05/13 | 3,130 | 3,215 | 3,125 | 3,210 | +2.56% | 7,300 | 451億820万 | +0.6% | 14.78 | 1.08 |
| 05/10 | 3,235 | 3,235 | 3,120 | 3,130 | -2.49% | 10,600 | 439億8401万 | -1.85% | 14.41 | 1.06 |
| 05/09 | 3,165 | 3,240 | 3,165 | 3,210 | +1.42% | 5,100 | 451億820万 | +0.63% | 14.78 | 1.08 |
| 05/08 | 3,205 | 3,245 | 3,165 | 3,165 | -1.86% | 6,500 | 444億7584万 | -0.81% | 14.57 | 1.07 |
| 05/07 | 3,140 | 3,245 | 3,140 | 3,225 | +3.04% | 6,200 | 453億1899万 | +0.94% | 14.84 | 1.09 |
| 05/02 | 3,135 | 3,160 | 3,120 | 3,130 | -0.16% | 3,500 | 439億8401万 | -2.07% | 14.41 | 1.06 |
| 05/01 | 3,160 | 3,160 | 3,115 | 3,135 | -1.57% | 6,400 | 440億5427万 | -2.18% | 14.43 | 1.06 |
| 04/30 | 3,165 | 3,215 | 3,160 | 3,185 | +1.27% | 4,800 | 447億5689万 | -0.81% | 14.66 | 1.07 |
| 04/26 | 3,100 | 3,160 | 3,060 | 3,145 | +1.13% | 9,300 | 441億9479万 | -2.18% | 14.48 | 1.06 |
| 04/25 | 3,195 | 3,205 | 3,110 | 3,110 | -2.66% | 6,700 | 437億296万 | -3.45% | 14.31 | 1.05 |
| 04/24 | 3,200 | 3,210 | 3,175 | 3,195 | +0.63% | 6,100 | 448億9741万 | -1.11% | 14.71 | 1.08 |
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 | 2,992 3,590 4/5 3,590 4/4 | 1,725 2,070 1/17 | 166,200 138,500 8/10 | - | - | +24.32% 2/15 | -23.08% 8/10 |
| 2009年 3月期 | 2,775 3,330 4/2 | 1,208 1,450 10/10 | 118,680 98,900 2/10 | - | - | +30.65% 11/11 | -31.56% 10/10 |
| 2010年 3月期 | 1,875 2,250 6/17 | 1,235 1,482 2/19 | 66,600 55,500 8/5 | - | - | +15.43% 5/29 | -10.12% 2/12 |
| 2011年 3月期 | 1,613 1,936 4/26 | 850 1,020 3/15 | 113,760 94,800 1/27 | 239億5509万 | 126億2097万 | +13.65% 7/8 | -21.91% 3/15 |
| 2012年 3月期 | 1,208 1,449 3/19 | 808 970 11/17 | 51,840 43,200 5/12 | 179億2920万 | 120億229万 | +11.8% 3/9 | -9.78% 11/25 |
| 2013年 3月期 | 1,375 3/21 | 932 11/13 | 38,700 12/18 | 204億1627万 | 138億3852万 | +14.48% 3/13 3/12 | -11.53% 5/28 |
| 2014年 3月期 | 1,549 3/31 | 995 6/7 | 69,500 6/7 | 229億9986万 | 147億7395万 | +11.47% 7/11 | -20.06% 6/7 |
| 2015年 3月期 | 1,825 3/24 | 1,317 5/21 | 97,900 5/30 | 270億9796万 | 195億5507万 | +8.65% 12/26 | -10.05% 10/17 |
| 2016年 3月期 | 2,086 11/9 | 1,583 2/12 | 57,200 11/10 | 309億7334万 | 235億470万 | +11.45% 6/26 | -13.4% 1/21 |
| 2017年 3月期 | 2,038 1/10 | 1,495 8/26 | 44,200 12/12 | 302億6063万 | 221億9805万 | +9.98% 12/19 | -9.49% 8/18 |
| 2018年 3月期 | 2,632 10/20 | 1,806 4/17 | 60,900 6/26 | 390億8046万 | 268億1584万 | +15.06% 6/26 | -14.5% 2/6 |
| 2019年 3月期 | 3,035 9/25 | 2,105 7/6 | 89,300 2/7 | 450億6428万 | 312億5546万 | +12.55% 9/5 | -10.24% 12/25 |
| 2020年 3月期 | 3,045 6/19 | 2,200 3/13 | 43,900 6/19 | 427億8955万 | 309億1528万 | +16.28% 5/8 | -13.92% 3/9 |
| 2021年 3月期 | 4,340 7/21 | 2,581 4/3 | 182,700 5/29 | 609億8741万 | 362億6924万 | +22.28% 5/12 | -10.64% 10/26 |
| 2022年 3月期 | 4,550 11/15 11/12 | 3,500 5/27 | 25,600 6/18 | 639億3842万 | 491億8340万 | +14.78% 3/23 | -11.79% 11/26 |
| 2023年 3月期 | 5,050 8/9 8/2 他2件 | 3,585 4/18 | 41,900 10/28 | 709億6462万 | 503億7785万 | +12.13% 7/28 | -11.05% 9/7 |
| 2024年 3月期 | 4,350 5/9 | 2,648 10/31 | 283,400 5/22 | 611億2794万 | 372億1075万 | +12.77% 2/9 | -12.77% 5/19 |
| 最新 | 2,871 2024/9/18 | 9,600 | 403億4444万 | +1.66% 2,824 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- -81%（0.19倍）
- 2003/12/30 vs 2002/12/30
- 80%（1.8倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -1%（0.99倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/09/18 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
698円（2002/11/19） - 311%（4.11倍）
2,871円（9/18）