株価チャート
株価
9/18
- 前日 (9/17)
- 3,980
- 始値
- 3,980
- 高値
- 4,035
- 安値
- 3,930
- 終値 +1.26%
- 4,030
- 出来高 -6.38%
- 8,800
乖離率
- 株価(5日)
移動平均値 - -0.02%
4,031 - 株価(25日)
移動平均値 - -3.22%
4,164 - 出来高(5日)
移動平均値 - -4.97%
9,260
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 | 3,980 | 4,035 | 3,930 | 4,030 | +1.26% | 8,800 | 483億6000万 | -3.22% | 16.93 | 4.29 |
09/17 | 3,975 | 4,010 | 3,915 | 3,980 | +0.13% | 9,400 | 477億6000万 | -4.4% | 16.72 | 4.24 |
09/13 | 4,080 | 4,080 | 3,955 | 3,975 | -3.52% | 13,300 | 477億 | -4.49% | 16.7 | 4.23 |
09/12 | 4,110 | 4,150 | 4,070 | 4,120 | +1.73% | 7,500 | 494億4000万 | -0.82% | 17.31 | 4.39 |
09/11 | 4,130 | 4,130 | 4,020 | 4,050 | -1.82% | 7,300 | 486億 | -2.1% | 17.02 | 4.31 |
09/10 | 4,205 | 4,205 | 4,105 | 4,125 | -1.67% | 6,900 | 495億 | +0.07% | 17.33 | 4.39 |
09/09 | 4,155 | 4,200 | 4,115 | 4,195 | -0.71% | 8,700 | 503億4000万 | +2.52% | 17.63 | 4.47 |
09/06 | 4,305 | 4,320 | 4,205 | 4,225 | -0.82% | 6,200 | 507億 | +3.78% | 17.75 | 4.5 |
09/05 | 4,235 | 4,310 | 4,190 | 4,260 | +0.59% | 8,700 | 511億2000万 | +4.9% | 17.9 | 4.54 |
09/04 | 4,280 | 4,300 | 4,225 | 4,235 | -1.74% | 6,600 | 508億2000万 | +4.39% | 17.79 | 4.51 |
09/03 | 4,280 | 4,340 | 4,275 | 4,310 | +1.06% | 12,200 | 517億2000万 | +6.34% | 18.11 | 4.59 |
09/02 | 4,270 | 4,275 | 4,210 | 4,265 | 0% | 7,000 | 511億8000万 | +5.44% | 17.92 | 4.54 |
08/30 | 4,265 | 4,270 | 4,220 | 4,265 | 0% | 5,400 | 511億8000万 | +5.7% | 17.92 | 4.54 |
08/29 | 4,215 | 4,270 | 4,195 | 4,265 | +0.24% | 14,100 | 511億8000万 | +5.99% | 17.92 | 4.54 |
08/28 | 4,185 | 4,255 | 4,170 | 4,255 | +1.07% | 6,000 | 510億6000万 | +6% | 17.88 | 4.53 |
08/27 | 4,205 | 4,255 | 4,185 | 4,210 | -1.06% | 10,100 | 505億2000万 | +5.12% | 17.69 | 4.48 |
08/26 | 4,240 | 4,255 | 4,185 | 4,255 | +2.04% | 8,400 | 510億6000万 | +6.43% | 17.88 | 4.53 |
08/23 | 4,270 | 4,270 | 4,170 | 4,170 | -2% | 10,300 | 500億4000万 | +4.54% | 17.52 | 4.44 |
08/22 | 4,200 | 4,280 | 4,180 | 4,255 | +1.55% | 6,900 | 510億6000万 | +6.8% | 17.88 | 4.53 |
08/21 | 4,160 | 4,220 | 4,160 | 4,190 | -0.24% | 6,500 | 502億8000万 | +5.36% | 17.6 | 4.46 |
08/20 | 4,085 | 4,200 | 4,085 | 4,200 | +3.07% | 8,000 | 504億 | +5.71% | 17.65 | 4.47 |
08/19 | 4,140 | 4,150 | 4,050 | 4,075 | -1.33% | 6,800 | 489億 | +2.8% | 17.12 | 4.34 |
08/16 | 4,060 | 4,130 | 4,040 | 4,130 | +2.86% | 8,400 | 495億6000万 | +4.24% | 17.35 | 4.4 |
08/15 | 4,010 | 4,075 | 4,010 | 4,015 | -0.86% | 4,300 | 481億8000万 | +1.44% | 16.87 | 4.28 |
08/14 | 4,010 | 4,050 | 3,930 | 4,050 | +1.25% | 9,200 | 486億 | +2.25% | 17.02 | 4.31 |
08/13 | 3,955 | 4,030 | 3,955 | 4,000 | +1.01% | 6,500 | 480億 | +1.01% | 16.81 | 4.26 |
08/09 | 3,830 | 3,995 | 3,820 | 3,960 | +5.32% | 18,900 | 475億2000万 | +0.08% | 16.64 | 4.22 |
08/08 | 3,675 | 3,825 | 3,605 | 3,760 | +1.76% | 14,100 | 451億2000万 | -4.98% | 15.8 | 4 |
08/07 | 3,605 | 3,740 | 3,505 | 3,695 | +0.54% | 18,100 | 443億4000万 | -6.83% | 15.52 | 3.94 |
08/06 | 3,515 | 3,775 | 3,515 | 3,675 | +8.89% | 20,500 | 441億 | -7.52% | 15.44 | 3.91 |
08/05 | 3,530 | 3,690 | 3,275 | 3,375 | -8.41% | 36,400 | 405億 | -15.22% | 14.18 | 3.59 |
08/02 | 3,835 | 3,885 | 3,685 | 3,685 | -7.3% | 38,300 | 442億2000万 | -7.81% | 15.48 | 3.92 |
08/01 | 4,110 | 4,110 | 3,935 | 3,975 | -4.22% | 12,600 | 477億 | -0.7% | 16.7 | 4.23 |
07/31 | 4,100 | 4,150 | 4,050 | 4,150 | +0.48% | 8,300 | 498億 | +3.93% | 17.44 | 4.42 |
07/30 | 4,115 | 4,200 | 4,075 | 4,130 | +0.36% | 45,100 | 495億6000万 | +3.95% | 17.35 | 4.4 |
07/29 | 4,070 | 4,170 | 4,070 | 4,115 | +2.11% | 11,800 | 493億8000万 | +4.07% | 17.29 | 4.38 |
07/26 | 4,015 | 4,070 | 3,995 | 4,030 | +1% | 8,500 | 483億6000万 | +2.44% | 16.93 | 4.29 |
07/25 | 3,995 | 4,035 | 3,960 | 3,990 | -0.25% | 16,600 | 478億8000万 | +1.99% | 16.76 | 4.25 |
07/24 | 4,040 | 4,120 | 4,000 | 4,000 | -1.11% | 10,000 | 480億 | +2.75% | 16.81 | 4.26 |
07/23 | 4,050 | 4,100 | 4,025 | 4,045 | +0.75% | 7,300 | 485億4000万 | +4.41% | 17 | 4.31 |
07/22 | 4,060 | 4,060 | 3,920 | 4,015 | -0.37% | 15,200 | 481億8000万 | +4.23% | 16.87 | 4.28 |
07/19 | 4,050 | 4,080 | 4,010 | 4,030 | -0.62% | 5,200 | 483億6000万 | +5.11% | 16.93 | 4.29 |
07/18 | 4,120 | 4,125 | 4,055 | 4,055 | -0.73% | 8,700 | 486億6000万 | +6.43% | 17.04 | 4.32 |
07/17 | 4,115 | 4,180 | 4,080 | 4,085 | -0.24% | 9,700 | 490億2000万 | +7.87% | 17.16 | 4.35 |
07/16 | 3,975 | 4,110 | 3,975 | 4,095 | +3.02% | 17,800 | 491億4000万 | +8.74% | 17.21 | 4.36 |
07/12 | 4,005 | 4,070 | 3,970 | 3,975 | -0.75% | 11,100 | 477億 | +6.14% | 16.7 | 4.23 |
07/11 | 4,010 | 4,025 | 3,940 | 4,005 | -0.99% | 16,700 | 480億6000万 | +7.63% | 16.83 | 4.27 |
07/10 | 4,095 | 4,100 | 3,985 | 4,045 | -0.74% | 11,700 | 485億4000万 | +9.47% | 17 | 4.31 |
07/09 | 4,050 | 4,090 | 4,020 | 4,075 | +1.12% | 16,700 | 489億 | +11.13% | 17.12 | 4.34 |
07/08 | 3,965 | 4,030 | 3,910 | 4,030 | +2.41% | 17,000 | 483億6000万 | +10.71% | 16.93 | 4.29 |
07/05 | 3,970 | 4,000 | 3,910 | 3,935 | -0.63% | 10,700 | 472億2000万 | +8.88% | 16.53 | 4.19 |
07/04 | 3,975 | 3,990 | 3,935 | 3,960 | -0.38% | 9,800 | 475億2000万 | +10.28% | 16.64 | 4.22 |
07/03 | 3,890 | 3,980 | 3,890 | 3,975 | +2.19% | 20,100 | 477億 | +11.47% | 16.7 | 4.23 |
07/02 | 3,900 | 3,900 | 3,800 | 3,890 | +0.78% | 15,100 | 466億8000万 | +9.92% | 16.34 | 4.14 |
07/01 | 3,800 | 3,885 | 3,750 | 3,860 | +2.12% | 20,200 | 463億2000万 | +9.66% | 16.22 | 4.11 |
06/28 | 3,850 | 3,910 | 3,755 | 3,780 | -1.43% | 29,500 | 453億6000万 | +7.85% | 15.88 | 4.03 |
06/27 | 3,795 | 3,860 | 3,755 | 3,835 | +2.95% | 40,700 | 460億2000万 | +9.76% | 16.11 | 4.08 |
06/26 | 3,695 | 3,755 | 3,655 | 3,725 | +1.92% | 150,300 | 447億 | +6.98% | 15.65 | 3.97 |
06/25 | 3,670 | 3,690 | 3,625 | 3,655 | +0.55% | 67,600 | 438億6000万 | +5.24% | 15.36 | 3.89 |
06/24 | 3,630 | 3,640 | 3,580 | 3,635 | +0.41% | 47,400 | 436億2000万 | +4.72% | 15.27 | 3.87 |
06/21 | 3,480 | 3,620 | 3,480 | 3,620 | +4.02% | 29,400 | 434億4000万 | +4.41% | 15.21 | 3.86 |
06/20 | 3,525 | 3,560 | 3,465 | 3,480 | -1.14% | 13,100 | 417億6000万 | +0.46% | 14.62 | 3.71 |
06/19 | 3,535 | 3,550 | 3,510 | 3,520 | -0.42% | 5,700 | 422億4000万 | +1.59% | 14.79 | 3.75 |
06/18 | 3,500 | 3,540 | 3,485 | 3,535 | +1.58% | 5,800 | 424億2000万 | +2.08% | 14.85 | 3.76 |
06/17 | 3,570 | 3,570 | 3,480 | 3,480 | -2.52% | 7,000 | 417億6000万 | +0.49% | 14.62 | 3.71 |
06/14 | 3,605 | 3,605 | 3,505 | 3,570 | +4.23% | 17,600 | 428億4000万 | +2.97% | 15 | 3.8 |
06/13 | 3,490 | 3,490 | 3,425 | 3,425 | -1.72% | 6,000 | 411億 | -1.01% | 14.39 | 3.65 |
06/12 | 3,555 | 3,575 | 3,485 | 3,485 | -2.24% | 8,900 | 418億2000万 | +0.66% | 14.64 | 3.71 |
06/11 | 3,625 | 3,625 | 3,525 | 3,565 | +0.28% | 15,700 | 427億8000万 | +3.06% | 14.98 | 3.8 |
06/10 | 3,410 | 3,555 | 3,395 | 3,555 | +4.71% | 16,900 | 426億6000万 | +2.89% | 14.94 | 3.79 |
06/07 | 3,355 | 3,395 | 3,355 | 3,395 | +1.34% | 4,200 | 407億4000万 | -1.59% | 14.26 | 3.62 |
06/06 | 3,345 | 3,370 | 3,330 | 3,350 | +0.6% | 3,900 | 402億 | -2.95% | 14.08 | 3.57 |
06/05 | 3,420 | 3,420 | 3,330 | 3,330 | -2.63% | 7,700 | 399億6000万 | -3.76% | 13.99 | 3.55 |
06/04 | 3,385 | 3,440 | 3,350 | 3,420 | +1.79% | 13,600 | 410億4000万 | -1.3% | 14.37 | 3.64 |
06/03 | 3,380 | 3,380 | 3,340 | 3,360 | -0.3% | 8,400 | 403億2000万 | -3.11% | 14.12 | 3.58 |
05/31 | 3,345 | 3,370 | 3,310 | 3,370 | +0.75% | 5,400 | 404億4000万 | -3.02% | 14.16 | 3.59 |
05/30 | 3,230 | 3,345 | 3,230 | 3,345 | +1.52% | 12,700 | 401億4000万 | -3.85% | 14.05 | 3.56 |
05/29 | 3,405 | 3,405 | 3,270 | 3,295 | -3.65% | 21,400 | 395億4000万 | -5.48% | 13.84 | 3.51 |
05/28 | 3,480 | 3,480 | 3,405 | 3,420 | -1.72% | 8,700 | 410億4000万 | -2.03% | 14.37 | 3.64 |
05/27 | 3,505 | 3,515 | 3,460 | 3,480 | -0.71% | 3,800 | 417億6000万 | -0.43% | 14.62 | 3.71 |
05/24 | 3,525 | 3,555 | 3,475 | 3,505 | -0.85% | 10,300 | 420億6000万 | +0.34% | 14.73 | 3.73 |
05/23 | 3,530 | 3,560 | 3,500 | 3,535 | +1% | 4,900 | 424億2000万 | +1.29% | 14.85 | 3.76 |
05/22 | 3,580 | 3,580 | 3,500 | 3,500 | -2.64% | 7,300 | 420億 | +0.26% | 14.71 | 3.73 |
05/21 | 3,550 | 3,615 | 3,540 | 3,595 | +1.41% | 9,400 | 431億4000万 | +2.83% | 15.1 | 3.83 |
05/20 | 3,545 | 3,570 | 3,520 | 3,545 | +0.42% | 8,400 | 425億4000万 | +1.55% | 14.89 | 3.78 |
05/17 | 3,510 | 3,530 | 3,480 | 3,530 | +0.43% | 3,900 | 423億6000万 | +1.15% | 14.83 | 3.76 |
05/16 | 3,505 | 3,530 | 3,440 | 3,515 | +1.59% | 10,400 | 421億8000万 | +0.69% | 14.77 | 3.74 |
05/15 | 3,575 | 3,575 | 3,460 | 3,460 | -2.4% | 5,100 | 415億2000万 | -0.92% | 14.54 | 3.69 |
05/14 | 3,580 | 3,590 | 3,500 | 3,545 | -0.7% | 8,300 | 425億4000万 | +1.55% | 14.89 | 3.78 |
05/13 | 3,465 | 3,585 | 3,420 | 3,570 | +4.85% | 17,900 | 428億4000万 | +2.29% | 15 | 3.8 |
05/10 | 3,465 | 3,465 | 3,370 | 3,405 | -1.73% | 18,900 | 408億6000万 | -2.35% | 14.31 | 3.63 |
05/09 | 3,455 | 3,465 | 3,415 | 3,465 | +1.02% | 4,600 | 415億8000万 | -0.77% | 14.56 | 3.69 |
05/08 | 3,450 | 3,510 | 3,430 | 3,430 | -0.58% | 6,200 | 411億6000万 | -2% | 14.41 | 3.65 |
05/07 | 3,445 | 3,470 | 3,430 | 3,450 | +0.58% | 4,400 | 414億 | -1.79% | 14.5 | 3.67 |
05/02 | 3,450 | 3,460 | 3,420 | 3,430 | -0.87% | 4,400 | 411億6000万 | -2.67% | 14.41 | 3.65 |
05/01 | 3,540 | 3,540 | 3,455 | 3,460 | -1.98% | 13,200 | 415億2000万 | -2.29% | 14.54 | 3.69 |
04/30 | 3,490 | 3,545 | 3,490 | 3,530 | +1.73% | 12,000 | 423億6000万 | -0.7% | 14.83 | 3.76 |
04/26 | 3,470 | 3,535 | 3,440 | 3,470 | -0.29% | 46,700 | 416億4000万 | -2.72% | 14.58 | 3.7 |
04/25 | 3,575 | 3,575 | 3,480 | 3,480 | -1.83% | 10,700 | 417億6000万 | -2.98% | 14.62 | 3.71 |
04/24 | 3,515 | 3,560 | 3,505 | 3,545 | +2.01% | 10,200 | 425億4000万 | -1.58% | 14.89 | 3.78 |
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 | 270 1,620 7/25 1,620 6/12 | 143 855 1/18 | 85,200 14,200 9/28 | - | - | +22.64% 2/26 | -21.07% 1/22 |
2009年 3月期 | 230 1,379 6/25 | 88 528 3/2 | 214,200 35,700 2/27 | - | - | +18.26% 6/25 | -34.54% 10/7 |
2010年 3月期 | 167 1,000 7/24 | 94 562 4/20 | 51,000 8,500 7/24 | - | - | +24.82% 6/9 | -12.67% 9/10 |
2011年 3月期 | 173 1,040 8/3 | 120 720 3/17 | 48,000 8,000 7/23 | 20億8000万 | 14億4000万 | +12.51% 7/23 | -20.34% 3/17 |
2012年 3月期 | 213 1,280 3/27 | 133 800 4/1 | 66,000 11,000 7/25 | 25億6000万 | 16億 | +13.72% 10/26 | -7.76% 2/15 |
2013年 3月期 | 254 1,525 3/26 | 194 1,162 4/2 | 75,000 12,500 3/22 | 30億5000万 | 23億2400万 | +7.35% 3/26 | -8.23% 6/28 |
2014年 3月期 | 589 1,177 3/31 | 225 1,350 4/2 | 267,600 44,600 5/31 | 70億6200万 | 27億 | +41.51% 5/31 | -1.44% 10/18 |
2015年 3月期 | 800 1,600 7/11 1,600 5/9 | 549 1,098 4/1 | 222,200 111,100 5/29 | 96億 | 65億8800万 | +23.18% 5/8 | -9.15% 10/17 |
2016年 3月期 | 744 1,488 5/25 | 600 1,200 8/25 | 33,000 16,500 8/25 | 89億2800万 | 72億 | +3.92% 5/22 | -7.85% 8/25 |
2017年 3月期 | 860 1,720 3/17 | 661 1,321 4/4 | 45,800 22,900 9/30 | 103億2000万 | 79億2600万 | +7.8% 3/17 | -3.61% 4/11 |
2018年 3月期 | 974 1,947 3/15 | 790 1,580 4/11 1,580 4/7 | 48,400 24,200 12/26 | 116億8200万 | 94億8000万 | +4.75% 6/27 | -5.53% 2/6 |
2019年 3月期 | 1,225 2,450 9/28 | 875 1,750 12/25 | 111,200 55,600 8/3 | 147億 | 105億 | +9.87% 2/27 | -15.91% 12/25 |
2020年 3月期 | 1,798 3,595 2/5 | 901 1,801 3/13 | 391,000 195,500 8/2 | 215億7000万 | 108億600万 | +17.9% 8/13 | -34.6% 3/13 |
2021年 3月期 | 2,148 4,295 10/20 | 984 1,967 4/6 | 136,400 68,200 6/26 | 257億7000万 | 118億200万 | +22.47% 9/23 | -12.06% 11/24 |
2022年 3月期 | 1,993 3,985 12/28 | 1,568 3,135 7/9 | 88,800 44,400 12/24 | 239億1000万 | 188億1000万 | +8.7% 12/27 | -10.13% 1/27 |
2023年 3月期 | 4,160 5/27 | 1,870 3,740 4/13 | 111,200 12/26 | 249億6000万 | 224億4000万 | +93.54% 5/27 | -11.79% 9/21 |
2024年 3月期 | 4,730 1/22 | 2,916 7/13 | 118,700 6/28 | 567億6000万 | 349億9200万 | +18.58% 12/4 | -12.07% 2/16 |
最新 | 4,030 2024/9/18 | 8,800 | 483億6000万 | -3.22% 4,164 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -60%(0.4倍)
- 2003/12/30 vs 2002/12/30
- 66%(1.66倍)
- 2004/12/30 vs 2003/12/30
- -41%(0.59倍)
- 2005/12/30 vs 2004/12/30
- 52%(1.52倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/29 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/29
- 8%(1.08倍)
- 2010/12/27 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/27
- 24%(1.24倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 137%(2.37倍)
- 2014/12/30 vs 2013/12/30
- 36%(1.36倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- 70%(1.7倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 24%(1.24倍)
- 2023/12/29 vs 2022/12/30
- 72%(1.72倍)
- 2024/09/18 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
88円(2009/03/02) - 4480%(45.8倍)
4,030円(9/18)