株価チャート
株価
9/19
- 前日 (9/18)
- 3,035
- 始値
- 3,035
- 高値
- 3,075
- 安値
- 3,020
- 終値 +1.32%
- 3,075
- 出来高 +12.22%
- 10,100
乖離率
- 株価（5日）
移動平均値 - +0.62%
3,056 - 株価（25日）
移動平均値 - -3.51%
3,187 - 出来高（5日）
移動平均値 - -2.88%
10,400
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 3,035 | 3,075 | 3,020 | 3,075 | +1.32% | 10,100 | 186億5664万 | -3.51% | 30.57 | 1.21 |
| 09/18 | 3,020 | 3,045 | 2,990 | 3,035 | +0.17% | 9,000 | 184億1395万 | -5.01% | 30.17 | 1.2 |
| 09/17 | 3,075 | 3,095 | 3,000 | 3,030 | -1.46% | 6,400 | 183億8361万 | -5.43% | 30.12 | 1.2 |
| 09/13 | 3,060 | 3,115 | 3,050 | 3,075 | +0.33% | 17,100 | 186億5664万 | -4.21% | 30.57 | 1.21 |
| 09/12 | 3,105 | 3,135 | 3,030 | 3,065 | +0.49% | 9,400 | 185億9596万 | -4.61% | 30.47 | 1.21 |
| 09/11 | 3,075 | 3,115 | 3,030 | 3,050 | -1.45% | 13,500 | 185億496万 | -5.19% | 30.32 | 1.2 |
| 09/10 | 3,145 | 3,150 | 3,080 | 3,095 | -1.59% | 7,800 | 187億7798万 | -3.79% | 30.76 | 1.22 |
| 09/09 | 3,145 | 3,185 | 3,105 | 3,145 | -0.94% | 7,900 | 190億8134万 | -1.9% | 31.26 | 1.24 |
| 09/06 | 3,210 | 3,215 | 3,150 | 3,175 | -0.47% | 9,500 | 192億6336万 | -1.12% | 31.56 | 1.25 |
| 09/05 | 3,175 | 3,230 | 3,155 | 3,190 | -0.47% | 9,500 | 193億5436万 | -0.96% | 31.71 | 1.26 |
| 09/04 | 3,235 | 3,260 | 3,175 | 3,205 | -1.69% | 14,200 | 194億4537万 | -0.93% | 31.86 | 1.27 |
| 09/03 | 3,260 | 3,285 | 3,250 | 3,260 | 0% | 6,300 | 197億7907万 | +0.43% | 32.4 | 1.29 |
| 09/02 | 3,330 | 3,330 | 3,255 | 3,260 | -1.36% | 5,200 | 197億7907万 | -0.12% | 32.4 | 1.29 |
| 08/30 | 3,270 | 3,310 | 3,270 | 3,305 | +1.38% | 4,400 | 200億5209万 | +1.19% | 32.85 | 1.31 |
| 08/29 | 3,235 | 3,265 | 3,215 | 3,260 | +0.93% | 7,100 | 197億7907万 | -0.18% | 32.4 | 1.29 |
| 08/28 | 3,245 | 3,245 | 3,195 | 3,230 | +0.31% | 5,200 | 195億9705万 | -1.28% | 32.11 | 1.28 |
| 08/27 | 3,250 | 3,265 | 3,220 | 3,220 | -0.92% | 4,900 | 195億3638万 | -1.83% | 32.01 | 1.27 |
| 08/26 | 3,255 | 3,255 | 3,210 | 3,250 | +0.93% | 5,900 | 197億1840万 | -1.13% | 32.3 | 1.28 |
| 08/23 | 3,220 | 3,245 | 3,180 | 3,220 | +0.16% | 7,800 | 195億3638万 | -2.28% | 32.01 | 1.27 |
| 08/22 | 3,230 | 3,245 | 3,200 | 3,215 | -0.46% | 3,300 | 195億604万 | -2.66% | 31.96 | 1.27 |
| 08/21 | 3,240 | 3,240 | 3,205 | 3,230 | -0.62% | 1,900 | 195億9705万 | -2.51% | 32.11 | 1.28 |
| 08/20 | 3,250 | 3,285 | 3,230 | 3,250 | 0% | 8,400 | 197億1840万 | -2.14% | 32.3 | 1.28 |
| 08/19 | 3,300 | 3,315 | 3,245 | 3,250 | -1.37% | 5,500 | 197億1840万 | -2.31% | 32.3 | 1.28 |
| 08/16 | 3,310 | 3,335 | 3,265 | 3,295 | +0.46% | 5,400 | 199億9142万 | -1.2% | 32.75 | 1.3 |
| 08/15 | 3,275 | 3,295 | 3,245 | 3,280 | 0% | 7,300 | 199億41万 | -1.74% | 32.6 | 1.3 |
| 08/14 | 3,380 | 3,380 | 3,255 | 3,280 | +0.61% | 8,000 | 199億41万 | -1.91% | 32.6 | 1.3 |
| 08/13 | 3,190 | 3,290 | 3,185 | 3,260 | +2.19% | 8,500 | 197億7907万 | -2.69% | 32.4 | 1.29 |
| 08/09 | 3,220 | 3,255 | 3,135 | 3,190 | +1.27% | 12,700 | 193億5436万 | -4.97% | 31.71 | 1.26 |
| 08/08 | 3,220 | 3,310 | 3,095 | 3,150 | 0% | 14,800 | 191億1168万 | -6.53% | 31.31 | 1.24 |
| 08/07 | 3,065 | 3,220 | 3,005 | 3,150 | +2.77% | 14,100 | 191億1168万 | -6.86% | 31.31 | 1.24 |
| 08/06 | 2,866 | 3,135 | 2,866 | 3,065 | +8.96% | 18,800 | 185億9596万 | -9.67% | 30.47 | 1.21 |
| 08/05 | 3,090 | 3,150 | 2,800 | 2,813 | -13.71% | 37,000 | 170億6703万 | -17.48% | 27.96 | 1.11 |
| 08/02 | 3,265 | 3,390 | 3,260 | 3,260 | -5.23% | 23,000 | 197億7907万 | -5.15% | 32.4 | 1.29 |
| 08/01 | 3,475 | 3,570 | 3,375 | 3,440 | -2.55% | 32,900 | 208億7116万 | -0.26% | 34.19 | 1.36 |
| 07/31 | 3,445 | 3,540 | 3,390 | 3,530 | +1.29% | 13,300 | 214億1721万 | +2.26% | 35.09 | 1.39 |
| 07/30 | 3,690 | 3,690 | 3,475 | 3,485 | -6.32% | 23,500 | 211億4419万 | +1.13% | 34.64 | 1.38 |
| 07/29 | 3,530 | 3,720 | 3,510 | 3,720 | +12.39% | 59,900 | 225億6998万 | +8.11% | 36.98 | 1.47 |
| 07/26 | 3,370 | 3,375 | 3,305 | 3,310 | +0.3% | 8,900 | 200億8243万 | -3.36% | 32.9 | 1.31 |
| 07/25 | 3,370 | 3,380 | 3,295 | 3,300 | -2.94% | 11,200 | 200億2176万 | -3.57% | 32.8 | 1.3 |
| 07/24 | 3,445 | 3,450 | 3,385 | 3,400 | -0.87% | 10,200 | 206億2848万 | -0.58% | 33.8 | 1.34 |
| 07/23 | 3,405 | 3,470 | 3,405 | 3,430 | +1.03% | 8,700 | 208億1049万 | +0.47% | 34.09 | 1.35 |
| 07/22 | 3,450 | 3,450 | 3,385 | 3,395 | -1.74% | 9,500 | 205億9814万 | -0.24% | 33.75 | 1.34 |
| 07/19 | 3,420 | 3,460 | 3,415 | 3,455 | +1.02% | 6,600 | 209億6217万 | +1.8% | 34.34 | 1.36 |
| 07/18 | 3,430 | 3,475 | 3,410 | 3,420 | -1.01% | 5,900 | 207億4982万 | +1.18% | 33.99 | 1.35 |
| 07/17 | 3,445 | 3,500 | 3,440 | 3,455 | +0.29% | 8,800 | 209億6217万 | +2.49% | 34.34 | 1.36 |
| 07/16 | 3,405 | 3,465 | 3,405 | 3,445 | +1.17% | 5,400 | 209億150万 | +2.5% | 34.24 | 1.36 |
| 07/12 | 3,420 | 3,470 | 3,405 | 3,405 | -0.87% | 4,900 | 206億5881万 | +1.55% | 33.85 | 1.34 |
| 07/11 | 3,425 | 3,475 | 3,400 | 3,435 | +1.63% | 9,200 | 208億4083万 | +2.69% | 34.14 | 1.36 |
| 07/10 | 3,435 | 3,450 | 3,360 | 3,380 | -1.6% | 12,600 | 205億713万 | +1.38% | 33.6 | 1.33 |
| 07/09 | 3,440 | 3,470 | 3,410 | 3,435 | +0.73% | 7,200 | 208億4083万 | +3.28% | 34.14 | 1.36 |
| 07/08 | 3,435 | 3,455 | 3,410 | 3,410 | -1.3% | 6,100 | 206億8915万 | +2.83% | 33.89 | 1.35 |
| 07/05 | 3,505 | 3,505 | 3,455 | 3,455 | -1.43% | 5,400 | 209億6217万 | +4.44% | 34.34 | 1.36 |
| 07/04 | 3,445 | 3,505 | 3,445 | 3,505 | +1.74% | 9,400 | 212億6553万 | +6.24% | 34.84 | 1.38 |
| 07/03 | 3,420 | 3,445 | 3,410 | 3,445 | +0.73% | 6,600 | 209億150万 | +4.74% | 34.24 | 1.36 |
| 07/02 | 3,500 | 3,505 | 3,380 | 3,420 | -1.72% | 13,600 | 207億4982万 | +4.2% | 33.99 | 1.35 |
| 07/01 | 3,530 | 3,530 | 3,480 | 3,480 | -0.71% | 7,200 | 211億1385万 | +6.16% | 34.59 | 1.37 |
| 06/28 | 3,580 | 3,580 | 3,495 | 3,505 | -1.54% | 9,300 | 212億6553万 | +7.19% | 34.84 | 1.38 |
| 06/27 | 3,560 | 3,560 | 3,495 | 3,560 | +0.85% | 15,900 | 215億9923万 | +9.14% | 35.39 | 1.4 |
| 06/26 | 3,385 | 3,530 | 3,385 | 3,530 | +4.59% | 21,100 | 214億1721万 | +8.52% | 35.09 | 1.39 |
| 06/25 | 3,360 | 3,385 | 3,350 | 3,375 | +0.45% | 9,700 | 204億7680万 | +4.01% | 33.55 | 1.33 |
| 06/24 | 3,340 | 3,360 | 3,305 | 3,360 | +1.2% | 10,100 | 203億8579万 | +3.61% | 33.4 | 1.33 |
| 06/21 | 3,230 | 3,330 | 3,230 | 3,320 | +2.79% | 31,700 | 201億4310万 | +2.44% | 33 | 1.31 |
| 06/20 | 3,260 | 3,285 | 3,215 | 3,230 | -0.92% | 11,300 | 195億9705万 | -0.28% | 32.11 | 1.27 |
| 06/19 | 3,230 | 3,260 | 3,200 | 3,260 | +0.93% | 7,700 | 197億7907万 | +0.62% | 32.4 | 1.29 |
| 06/18 | 3,155 | 3,255 | 3,155 | 3,230 | +2.38% | 8,800 | 195億9705万 | -0.31% | 32.11 | 1.27 |
| 06/17 | 3,155 | 3,170 | 3,110 | 3,155 | -0.94% | 8,500 | 191億4201万 | -2.68% | 31.36 | 1.24 |
| 06/14 | 3,035 | 3,185 | 3,035 | 3,185 | +2.58% | 12,100 | 193億2403万 | -1.85% | 31.66 | 1.26 |
| 06/13 | 3,180 | 3,180 | 3,075 | 3,105 | -2.36% | 13,000 | 188億3865万 | -4.4% | 30.86 | 1.22 |
| 06/12 | 3,235 | 3,235 | 3,180 | 3,180 | -1.09% | 11,900 | 192億9369万 | -2.24% | 31.61 | 1.25 |
| 06/11 | 3,255 | 3,255 | 3,215 | 3,215 | -1.23% | 7,800 | 195億604万 | -1.26% | 31.96 | 1.27 |
| 06/10 | 3,260 | 3,295 | 3,200 | 3,255 | +2.04% | 14,100 | 197億4873万 | -0.15% | 32.35 | 1.28 |
| 06/07 | 3,165 | 3,200 | 3,135 | 3,190 | +0.95% | 10,800 | 193億5436万 | -2.21% | 31.71 | 1.26 |
| 06/06 | 3,180 | 3,180 | 3,145 | 3,160 | -0.63% | 10,100 | 191億7235万 | -3.19% | 31.41 | 1.25 |
| 06/05 | 3,180 | 3,200 | 3,155 | 3,180 | -0.31% | 11,700 | 192億9369万 | -2.63% | 31.61 | 1.25 |
| 06/04 | 3,170 | 3,230 | 3,170 | 3,190 | -0.31% | 14,500 | 193億5436万 | -2.21% | 31.71 | 1.26 |
| 06/03 | 3,225 | 3,255 | 3,180 | 3,200 | -1.08% | 8,500 | 194億1504万 | -1.63% | 31.81 | 1.26 |
| 05/31 | 3,255 | 3,265 | 3,205 | 3,235 | -0.92% | 9,300 | 196億2739万 | -0.61% | 32.16 | 1.28 |
| 05/30 | 3,265 | 3,275 | 3,230 | 3,265 | -0.31% | 12,800 | 198億940万 | +0.43% | 32.45 | 1.29 |
| 05/29 | 3,340 | 3,340 | 3,255 | 3,275 | -1.36% | 7,000 | 198億7008万 | +0.92% | 32.55 | 1.29 |
| 05/28 | 3,280 | 3,335 | 3,280 | 3,320 | +1.37% | 9,500 | 201億4310万 | +2.5% | 33 | 1.31 |
| 05/27 | 3,335 | 3,335 | 3,260 | 3,275 | -0.76% | 11,500 | 198億7008万 | +1.24% | 32.55 | 1.29 |
| 05/24 | 3,285 | 3,345 | 3,250 | 3,300 | -1.2% | 12,700 | 200億2176万 | +2.14% | 32.8 | 1.3 |
| 05/23 | 3,350 | 3,365 | 3,320 | 3,340 | +0.3% | 12,300 | 202億6444万 | +3.53% | 33.2 | 1.32 |
| 05/22 | 3,350 | 3,390 | 3,330 | 3,330 | +0.15% | 13,500 | 202億377万 | +3.42% | 33.1 | 1.31 |
| 05/21 | 3,300 | 3,330 | 3,280 | 3,325 | +0.76% | 11,800 | 201億7344万 | +3.33% | 33.05 | 1.31 |
| 05/20 | 3,270 | 3,300 | 3,250 | 3,300 | +0.92% | 14,300 | 200億2176万 | +2.58% | 32.8 | 1.3 |
| 05/17 | 3,265 | 3,280 | 3,230 | 3,270 | +0.15% | 6,500 | 198億3974万 | +1.68% | 32.5 | 1.29 |
| 05/16 | 3,275 | 3,275 | 3,240 | 3,265 | 0% | 7,700 | 198億940万 | +1.46% | 32.45 | 1.29 |
| 05/15 | 3,280 | 3,295 | 3,255 | 3,265 | 0% | 7,800 | 198億940万 | +1.49% | 32.45 | 1.29 |
| 05/14 | 3,245 | 3,270 | 3,195 | 3,265 | +0.62% | 13,200 | 198億940万 | +1.59% | 32.45 | 1.29 |
| 05/13 | 3,230 | 3,245 | 3,195 | 3,245 | 0% | 8,400 | 196億8806万 | +1.09% | 32.25 | 1.28 |
| 05/10 | 3,230 | 3,255 | 3,225 | 3,245 | +0.31% | 7,700 | 196億8806万 | +1.22% | 32.25 | 1.28 |
| 05/09 | 3,280 | 3,280 | 3,205 | 3,235 | -0.31% | 12,000 | 196億2739万 | +1.06% | 32.16 | 1.28 |
| 05/08 | 3,340 | 3,340 | 3,220 | 3,245 | -2.55% | 24,000 | 196億8806万 | +1.63% | 32.25 | 1.28 |
| 05/07 | 3,305 | 3,365 | 3,305 | 3,330 | +1.06% | 25,400 | 202億377万 | +4.55% | 33.1 | 1.31 |
| 05/02 | 3,270 | 3,300 | 3,260 | 3,295 | +1.23% | 16,000 | 199億9142万 | +3.81% | 32.75 | 1.3 |
| 05/01 | 3,180 | 3,265 | 3,175 | 3,255 | +1.72% | 25,500 | 197億4873万 | +2.94% | 32.35 | 1.28 |
| 04/30 | 3,155 | 3,220 | 3,120 | 3,200 | +3.73% | 30,500 | 194億1504万 | +1.56% | 31.81 | 1.26 |
| 04/26 | 2,971 | 3,085 | 2,947 | 3,085 | +3.87% | 58,400 | 187億1731万 | -1.81% | 30.66 | 1.22 |
| 04/25 | 3,210 | 3,210 | 2,965 | 2,970 | -8.05% | 150,100 | 180億1958万 | -5.35% | 29.52 | 1.17 |
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 | 5,350 535,000 7/18 535,000 7/17 | 2,980 298,000 3/18 | 145,600 1,456 7/13 | - | - | +16.06% 10/18 | -15.1% 1/23 |
| 2009年 3月期 | 4,090 409,000 7/30 | 1,810 181,000 3/10 | 104,100 1,041 7/3 | - | - | +22.19% 4/15 | -36.59% 10/10 |
| 2010年 3月期 | 3,940 394,000 8/10 394,000 7/27 | 1,945 194,500 4/2 | 96,900 969 7/24 | - | - | +26.24% 6/11 | -17.55% 11/24 |
| 2011年 3月期 | 3,320 332,000 4/26 | 1,750 175,000 3/15 | 42,500 425 4/23 | 209億5916万 | 110億4775万 | +9.44% 12/17 | -20.64% 3/15 |
| 2012年 3月期 | 2,441 244,100 5/11 | 1,902 190,200 8/23 | 38,600 386 11/30 | 154億1003万 | 120億732万 | +11.57% 11/30 | -11.38% 6/13 |
| 2013年 3月期 | 2,395 239,500 2/1 239,500 1/29 | 1,770 177,000 6/18 | 49,900 499 1/29 | 151億1963万 | 111億7401万 | +15.87% 1/31 | -7.86% 4/2 |
| 2014年 3月期 | 2,689 268,900 5/21 | 1,897 189,700 6/28 | 99,400 994 6/28 | 169億7565万 | 119億7576万 | +12.65% 5/9 | -15.46% 6/14 |
| 2015年 3月期 | 2,600 2/20 | 2,052 5/21 | 22,800 10/15 | 164億2472万 | 129億6289万 | +6.5% 2/20 | -4.92% 10/17 |
| 2016年 3月期 | 2,564 6/24 | 1,970 2/15 | 86,700 3/18 | 161億9730万 | 124億4488万 | +3.83% 11/2 | -7.87% 1/21 |
| 2017年 3月期 | 2,553 12/7 | 1,970 6/27 6/24 | 32,500 9/27 | 161億2781万 | 124億4488万 | +7.24% 9/7 | -9.92% 4/6 |
| 2018年 3月期 | 2,845 7/25 | 2,212 4/6 | 76,700 7/25 | 179億7243万 | 139億7364万 | +14.14% 7/25 | -7.84% 2/14 |
| 2019年 3月期 | 2,620 4/25 4/24 | 2,011 12/25 | 38,100 12/7 | 165億5106万 | 127億388万 | +5.55% 9/25 | -11.86% 12/21 |
| 2020年 3月期 | 2,718 2/13 | 2,153 3/10 | 40,000 3/17 | 171億7014万 | 136億93万 | +10.22% 4/27 | -13.94% 3/9 |
| 2021年 3月期 | 3,005 3/29 | 2,235 4/2 | 34,200 3/29 | 189億8318万 | 141億1894万 | +7.19% 3/29 | -8.1% 4/28 |
| 2022年 3月期 | 3,140 9/17 | 2,317 3/9 | 32,800 10/25 5/13 | 198億3600万 | 146億3695万 | +8.26% 6/24 | -8.47% 3/9 |
| 2023年 3月期 | 2,692 3/29 3/28 | 2,230 6/22 6/21 他2件 | 54,000 10/26 | 163億3290万 | 140億8735万 | +8.57% 12/7 | -5.58% 4/27 |
| 2024年 3月期 | 3,090 3/28 | 2,351 12/14 | 70,700 10/25 | 187億4764万 | 142億6398万 | +9.77% 4/9 | -6.04% 10/13 |
| 最新 | 3,075 2024/9/19 | 10,100 | 186億5664万 | -3.51% 3,187 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 155%（2.55倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 45%（1.45倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/09/19 vs 2023/12/29
- 26%（1.26倍）
- 過去安値
1,750円（2011/03/15） - 76%（1.76倍）
3,075円（9/19）