株価チャート
株価
9/20
- 前日 (9/19)
- 3,635
- 始値
- 3,650
- 高値
- 3,670
- 安値
- 3,620
- 終値 ±0%
- 3,635
- 出来高 +40.36%
- 31,300
乖離率
- 株価（5日）
移動平均値 - +0.47%
3,618 - 株価（25日）
移動平均値 - -1.6%
3,694 - 出来高（5日）
移動平均値 - +16.88%
26,780
2024/04/26～2024/09/20
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 | 3,650 | 3,670 | 3,620 | 3,635 | 0% | 31,300 | 1100億4054万 | -1.6% | 10.15 | 0.7 |
| 09/19 | 3,670 | 3,670 | 3,615 | 3,635 | +0.83% | 22,300 | 1100億4054万 | -1.49% | 10.15 | 0.7 |
| 09/18 | 3,610 | 3,625 | 3,585 | 3,605 | -0.14% | 20,800 | 1091億3237万 | -2.25% | 10.06 | 0.69 |
| 09/17 | 3,620 | 3,620 | 3,540 | 3,610 | +0.14% | 26,100 | 1092億8373万 | -2.04% | 10.08 | 0.69 |
| 09/13 | 3,600 | 3,635 | 3,575 | 3,605 | +0.56% | 33,400 | 1091億3237万 | -2.06% | 10.06 | 0.69 |
| 09/12 | 3,580 | 3,635 | 3,550 | 3,585 | +0.28% | 23,100 | 1085億2692万 | -2.42% | 10.01 | 0.69 |
| 09/11 | 3,620 | 3,625 | 3,535 | 3,575 | -2.72% | 33,500 | 1082億2419万 | -2.69% | 9.98 | 0.69 |
| 09/10 | 3,745 | 3,745 | 3,660 | 3,675 | -1.08% | 16,600 | 1112億5144万 | +0.22% | 10.26 | 0.71 |
| 09/09 | 3,595 | 3,740 | 3,590 | 3,715 | +1.36% | 26,700 | 1124億6234万 | +1.7% | 10.37 | 0.71 |
| 09/06 | 3,705 | 3,705 | 3,640 | 3,665 | -0.14% | 14,700 | 1109億4872万 | +0.25% | 10.23 | 0.7 |
| 09/05 | 3,640 | 3,725 | 3,640 | 3,670 | -1.08% | 17,200 | 1111億8万 | +0.05% | 10.24 | 0.71 |
| 09/04 | 3,755 | 3,775 | 3,680 | 3,710 | -3.01% | 32,500 | 1123億1098万 | +0.68% | 10.35 | 0.71 |
| 09/03 | 3,800 | 3,835 | 3,780 | 3,825 | +0.79% | 12,700 | 1157億9232万 | +3.46% | 10.68 | 0.73 |
| 09/02 | 3,805 | 3,820 | 3,770 | 3,795 | -0.26% | 14,900 | 1148億8414万 | +2.51% | 10.59 | 0.73 |
| 08/30 | 3,810 | 3,840 | 3,790 | 3,805 | +1.06% | 15,000 | 1151億8687万 | +2.64% | 10.62 | 0.73 |
| 08/29 | 3,760 | 3,815 | 3,760 | 3,765 | +0.13% | 11,300 | 1139億7597万 | +1.46% | 10.51 | 0.72 |
| 08/28 | 3,760 | 3,775 | 3,735 | 3,760 | -0.53% | 9,000 | 1138億2461万 | +1.16% | 10.49 | 0.72 |
| 08/27 | 3,730 | 3,800 | 3,730 | 3,780 | +1.34% | 11,600 | 1144億3006万 | +1.48% | 10.55 | 0.73 |
| 08/26 | 3,720 | 3,755 | 3,695 | 3,730 | +0.27% | 14,600 | 1129億1643万 | -0.08% | 10.41 | 0.72 |
| 08/23 | 3,720 | 3,770 | 3,705 | 3,720 | 0% | 12,800 | 1126億1371万 | -0.72% | 10.38 | 0.71 |
| 08/22 | 3,720 | 3,730 | 3,700 | 3,720 | 0% | 9,700 | 1126億1371万 | -1.09% | 10.38 | 0.71 |
| 08/21 | 3,665 | 3,750 | 3,665 | 3,720 | +0.68% | 14,000 | 1126億1371万 | -1.43% | 10.38 | 0.71 |
| 08/20 | 3,700 | 3,730 | 3,645 | 3,695 | +1.65% | 25,400 | 1118億5689万 | -2.48% | 10.31 | 0.71 |
| 08/19 | 3,685 | 3,695 | 3,635 | 3,635 | -1.89% | 23,300 | 1100億4054万 | -4.49% | 10.15 | 0.7 |
| 08/16 | 3,610 | 3,710 | 3,575 | 3,705 | +4.66% | 24,000 | 1121億5962万 | -3.11% | 10.34 | 0.71 |
| 08/15 | 3,555 | 3,565 | 3,510 | 3,540 | -1.26% | 26,000 | 1071億6466万 | -7.76% | 9.88 | 0.68 |
| 08/14 | 3,555 | 3,595 | 3,525 | 3,585 | +1.56% | 16,600 | 1085億2692万 | -7.15% | 10.01 | 0.69 |
| 08/13 | 3,510 | 3,550 | 3,490 | 3,530 | +0.28% | 21,900 | 1068億6193万 | -9.04% | 9.85 | 0.68 |
| 08/09 | 3,505 | 3,540 | 3,420 | 3,520 | +2.47% | 42,800 | 1065億5921万 | -9.79% | 9.82 | 0.68 |
| 08/08 | 3,500 | 3,560 | 3,425 | 3,435 | -3.78% | 29,700 | 1039億8604万 | -12.55% | 9.59 | 0.66 |
| 08/07 | 3,385 | 3,650 | 3,365 | 3,570 | +4.85% | 37,100 | 1080億7283万 | -9.71% | 9.96 | 0.69 |
| 08/06 | 3,530 | 3,575 | 3,380 | 3,405 | +2.56% | 42,000 | 1030億7787万 | -14.32% | 9.5 | 0.65 |
| 08/05 | 3,565 | 3,580 | 3,220 | 3,320 | -12.29% | 35,700 | 1005億470万 | -17% | 9.27 | 0.64 |
| 08/02 | 3,930 | 3,955 | 3,720 | 3,785 | -4.54% | 56,300 | 1145億8142万 | -6.1% | 10.56 | 0.73 |
| 08/01 | 3,985 | 4,025 | 3,910 | 3,965 | -3.29% | 32,900 | 1200億3047万 | -1.95% | 11.07 | 0.76 |
| 07/31 | 3,960 | 4,105 | 3,955 | 4,100 | +2.24% | 21,700 | 1241億1726万 | +1.26% | 11.44 | 0.79 |
| 07/30 | 3,975 | 4,015 | 3,965 | 4,010 | +1.13% | 27,700 | 1213億9273万 | -0.96% | 11.19 | 0.77 |
| 07/29 | 3,915 | 3,970 | 3,910 | 3,965 | +1.28% | 15,800 | 1200億3047万 | -2.17% | 11.07 | 0.76 |
| 07/26 | 3,905 | 3,930 | 3,885 | 3,915 | +0.26% | 30,200 | 1185億1684万 | -3.48% | 10.93 | 0.75 |
| 07/25 | 3,900 | 3,915 | 3,880 | 3,905 | 0% | 27,600 | 1182億1412万 | -3.82% | 10.9 | 0.75 |
| 07/24 | 3,950 | 3,960 | 3,905 | 3,905 | -1.26% | 30,800 | 1182億1412万 | -3.87% | 10.9 | 0.75 |
| 07/23 | 3,985 | 4,000 | 3,955 | 3,955 | -0.63% | 24,800 | 1197億2774万 | -2.61% | 11.04 | 0.76 |
| 07/22 | 4,060 | 4,060 | 3,980 | 3,980 | -2.45% | 35,000 | 1204億8456万 | -1.9% | 11.11 | 0.76 |
| 07/19 | 4,065 | 4,105 | 4,050 | 4,080 | +0.12% | 29,300 | 1235億1181万 | +0.64% | 11.39 | 0.78 |
| 07/18 | 4,055 | 4,110 | 4,040 | 4,075 | +0.37% | 17,200 | 1233億6044万 | +0.77% | 11.37 | 0.78 |
| 07/17 | 4,055 | 4,110 | 4,055 | 4,060 | -0.37% | 18,300 | 1229億636万 | +0.59% | 11.33 | 0.78 |
| 07/16 | 4,110 | 4,110 | 4,070 | 4,075 | -1.09% | 41,700 | 1233億6044万 | +1.09% | 11.37 | 0.78 |
| 07/12 | 4,105 | 4,150 | 4,085 | 4,120 | +0.37% | 41,700 | 1247億2271万 | +2.31% | 11.5 | 0.79 |
| 07/11 | 4,100 | 4,110 | 4,075 | 4,105 | +1.36% | 25,500 | 1242億6862万 | +2.09% | 11.46 | 0.79 |
| 07/10 | 4,110 | 4,110 | 4,025 | 4,050 | -1.58% | 52,700 | 1226億363万 | +0.82% | 11.3 | 0.78 |
| 07/09 | 4,100 | 4,125 | 4,065 | 4,115 | +0.98% | 20,700 | 1245億7134万 | +2.49% | 11.49 | 0.79 |
| 07/08 | 4,070 | 4,110 | 4,050 | 4,075 | +0.12% | 35,800 | 1233億6044万 | +1.54% | 11.37 | 0.78 |
| 07/05 | 4,165 | 4,165 | 4,045 | 4,070 | -2.16% | 18,500 | 1232億908万 | +1.42% | 11.36 | 0.78 |
| 07/04 | 4,110 | 4,160 | 4,105 | 4,160 | +1.71% | 20,300 | 1259億3361万 | +3.64% | 11.61 | 0.8 |
| 07/03 | 4,045 | 4,100 | 4,045 | 4,090 | +0.86% | 14,900 | 1238億1453万 | +1.97% | 11.42 | 0.79 |
| 07/02 | 4,045 | 4,085 | 4,035 | 4,055 | -0.12% | 28,800 | 1227億5499万 | +1.15% | 11.32 | 0.78 |
| 07/01 | 4,030 | 4,115 | 4,030 | 4,060 | -0.98% | 30,100 | 1229億636万 | +1.3% | 11.33 | 0.78 |
| 06/28 | 4,105 | 4,105 | 4,070 | 4,100 | -0.12% | 22,400 | 1241億1726万 | +2.3% | 11.44 | 0.79 |
| 06/27 | 4,055 | 4,105 | 4,055 | 4,105 | +0.24% | 23,800 | 1242億6862万 | +2.52% | 11.46 | 0.79 |
| 06/26 | 4,120 | 4,130 | 4,065 | 4,095 | -0.24% | 27,800 | 1239億6589万 | +2.4% | 11.43 | 0.79 |
| 06/25 | 4,060 | 4,125 | 4,060 | 4,105 | 0% | 37,200 | 1242億6862万 | +2.8% | 11.46 | 0.79 |
| 06/24 | 4,050 | 4,140 | 4,050 | 4,105 | +1.61% | 26,100 | 1242億6862万 | +2.93% | 11.46 | 0.79 |
| 06/21 | 4,020 | 4,070 | 4,015 | 4,040 | +0.75% | 67,800 | 1223億91万 | +1.48% | 11.28 | 0.78 |
| 06/20 | 3,975 | 4,020 | 3,950 | 4,010 | +1.39% | 30,300 | 1213億9273万 | +0.86% | 11.19 | 0.77 |
| 06/19 | 3,875 | 3,955 | 3,875 | 3,955 | +1.8% | 16,700 | 1197億2774万 | -0.43% | 11.04 | 0.76 |
| 06/18 | 3,880 | 3,910 | 3,850 | 3,885 | +1.04% | 12,700 | 1176億867万 | -2.14% | 10.84 | 0.75 |
| 06/17 | 3,890 | 3,890 | 3,795 | 3,845 | -1.66% | 26,000 | 1163億9777万 | -3.15% | 10.73 | 0.74 |
| 06/14 | 3,800 | 3,910 | 3,800 | 3,910 | +2.22% | 32,200 | 1183億6548万 | -1.61% | 10.91 | 0.75 |
| 06/13 | 3,870 | 3,870 | 3,795 | 3,825 | -1.29% | 21,400 | 1157億9232万 | -3.92% | 10.68 | 0.73 |
| 06/12 | 3,900 | 3,915 | 3,860 | 3,875 | -1.77% | 26,000 | 1173億594万 | -2.86% | 10.82 | 0.74 |
| 06/11 | 3,970 | 3,995 | 3,930 | 3,945 | -0.63% | 14,200 | 1194億2502万 | -1.23% | 11.01 | 0.76 |
| 06/10 | 3,970 | 3,995 | 3,925 | 3,970 | 0% | 32,300 | 1201億8183万 | -0.7% | 11.08 | 0.76 |
| 06/07 | 4,005 | 4,015 | 3,955 | 3,970 | -1% | 18,200 | 1201億8183万 | -0.77% | 11.08 | 0.76 |
| 06/06 | 4,010 | 4,025 | 3,985 | 4,010 | +0.12% | 12,400 | 1213億9273万 | +0.17% | 11.19 | 0.77 |
| 06/05 | 4,015 | 4,060 | 3,990 | 4,005 | -1.35% | 23,600 | 1212億4137万 | 0% | 11.18 | 0.77 |
| 06/04 | 4,005 | 4,090 | 4,005 | 4,060 | -0.25% | 17,700 | 1229億636万 | +1.4% | 11.33 | 0.78 |
| 06/03 | 4,085 | 4,105 | 4,050 | 4,070 | -0.73% | 23,500 | 1232億908万 | +1.78% | 11.36 | 0.78 |
| 05/31 | 4,095 | 4,150 | 4,085 | 4,100 | +0.37% | 89,800 | 1241億1726万 | +2.63% | 11.44 | 0.79 |
| 05/30 | 4,045 | 4,090 | 4,005 | 4,085 | +0.99% | 30,500 | 1236億6317万 | +2.43% | 11.4 | 0.78 |
| 05/29 | 4,055 | 4,065 | 4,045 | 4,045 | +0.25% | 25,500 | 1224億5227万 | +1.58% | 11.29 | 0.78 |
| 05/28 | 4,060 | 4,060 | 4,020 | 4,035 | -0.62% | 24,800 | 1221億4954万 | +1.53% | 11.26 | 0.77 |
| 05/27 | 4,000 | 4,060 | 3,985 | 4,060 | +2.01% | 15,400 | 1229億636万 | +2.29% | 11.33 | 0.78 |
| 05/24 | 3,925 | 4,000 | 3,925 | 3,980 | -0.13% | 15,700 | 1204億8456万 | +0.45% | 11.11 | 0.76 |
| 05/23 | 3,955 | 4,015 | 3,920 | 3,985 | +0.76% | 14,500 | 1206億3592万 | +0.61% | 11.12 | 0.77 |
| 05/22 | 3,955 | 3,980 | 3,940 | 3,955 | -0.25% | 24,900 | 1197億2774万 | -0.2% | 11.04 | 0.76 |
| 05/21 | 3,960 | 3,990 | 3,960 | 3,965 | +0.38% | 15,600 | 1200億3047万 | -0.08% | 11.07 | 0.76 |
| 05/20 | 3,920 | 3,960 | 3,920 | 3,950 | +0.89% | 20,600 | 1195億7638万 | -0.55% | 11.02 | 0.76 |
| 05/17 | 3,895 | 3,915 | 3,865 | 3,915 | +0.38% | 13,100 | 1185億1684万 | -1.51% | 10.93 | 0.75 |
| 05/16 | 3,945 | 3,945 | 3,880 | 3,900 | -0.13% | 18,300 | 1180億6276万 | -2.01% | 10.89 | 0.75 |
| 05/15 | 3,915 | 3,960 | 3,905 | 3,905 | +0.39% | 18,800 | 1182億1412万 | -1.96% | 10.9 | 0.75 |
| 05/14 | 3,950 | 3,950 | 3,865 | 3,890 | -1.14% | 32,900 | 1177億6003万 | -2.36% | 10.86 | 0.75 |
| 05/13 | 4,040 | 4,040 | 3,900 | 3,935 | -3.79% | 40,300 | 1191億2229万 | -1.3% | 10.98 | 0.76 |
| 05/10 | 4,055 | 4,130 | 4,020 | 4,090 | +1.36% | 39,500 | 1238億1453万 | +2.58% | 11.42 | 0.79 |
| 05/09 | 3,980 | 4,055 | 3,980 | 4,035 | +1.38% | 14,200 | 1221億4954万 | +1.33% | 11.26 | 0.77 |
| 05/08 | 4,035 | 4,035 | 3,960 | 3,980 | -1.85% | 36,000 | 1204億8456万 | +0.03% | 11.11 | 0.76 |
| 05/07 | 4,040 | 4,065 | 4,020 | 4,055 | +0.37% | 21,500 | 1227億5499万 | +1.88% | 11.32 | 0.78 |
| 05/02 | 4,020 | 4,050 | 4,000 | 4,040 | +0.5% | 12,800 | 1223億91万 | +1.61% | 11.28 | 0.78 |
| 05/01 | 4,060 | 4,080 | 4,010 | 4,020 | -1.35% | 10,300 | 1216億9546万 | +1.08% | 11.22 | 0.77 |
| 04/30 | 3,965 | 4,075 | 3,950 | 4,075 | +2.39% | 34,500 | 1233億6044万 | +2.44% | 11.37 | 0.78 |
| 04/26 | 3,910 | 3,985 | 3,875 | 3,980 | +1.66% | 51,900 | 1204億8456万 | +0.13% | 11.11 | 0.76 |
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 | 2,865 7/20 | 1,308 3/17 | 465,100 4/17 | - | - | +15.76% 3/31 | -23.19% 1/22 |
| 2009年 3月期 | 2,445 6/6 | 795 10/28 | 251,000 11/5 | - | - | +29.27% 11/5 | -29.7% 10/8 |
| 2010年 3月期 | 1,540 8/17 | 1,008 4/1 | 316,300 5/26 | - | - | +27.12% 6/2 | -8.96% 2/19 |
| 2011年 3月期 | 1,726 2/4 | 1,132 8/31 | 161,000 12/8 | 522億4947万 | 342億6790万 | +12.89% 11/18 | -24.02% 3/15 |
| 2012年 3月期 | 1,719 8/4 | 1,263 11/18 | 160,700 10/28 | 520億3756万 | 382億3353万 | +7.71% 3/22 | -8.98% 10/25 |
| 2013年 3月期 | 1,881 3/21 | 1,132 7/25 | 192,900 5/15 | 569億4163万 | 342億6790万 | +16.09% 5/7 | -12.55% 5/31 |
| 2014年 3月期 | 2,428 1/20 | 1,671 6/7 | 226,800 6/21 | 735億163万 | 505億8451万 | +13.43% 5/8 | -17.06% 6/7 |
| 2015年 3月期 | 3,385 3/23 | 1,891 4/1 | 178,000 4/8 | 1024億7242万 | 572億4530万 | +10.68% 11/10 | -10.62% 10/17 |
| 2016年 3月期 | 3,630 11/12 | 2,571 1/21 | 168,700 10/29 | 1098億8918万 | 778億3060万 | +14.98% 11/9 | -16.76% 1/21 |
| 2017年 3月期 | 3,340 3/21 | 2,195 6/28 | 260,600 10/28 | 1011億1016万 | 664億4814万 | +10.52% 12/16 | -12.23% 6/24 |
| 2018年 3月期 | 4,935 10/30 | 2,877 4/17 | 227,500 1/15 | 1493億9480万 | 870億9399万 | +8.7% 5/10 | -10.97% 2/14 |
| 2019年 3月期 | 4,620 5/15 | 2,959 12/25 | 207,600 10/30 | 1398億5896万 | 895億7633万 | +10.27% 5/14 | -19.43% 12/25 |
| 2020年 3月期 | 3,925 4/4 | 1,652 3/17 | 134,000 6/21 | 1188億1957万 | 500億1017万 | +9.97% 9/17 | -32.2% 3/16 |
| 2021年 3月期 | 2,810 3/23 | 1,800 4/6 4/3 | 145,600 1/28 | 850億6573万 | 544億9050万 | +12.85% 5/28 | -5.46% 10/30 |
| 2022年 3月期 | 3,075 1/5 | 2,502 7/20 | 94,000 11/30 | 930億8794万 | 757億4180万 | +7.44% 12/8 | -8.03% 10/7 |
| 2023年 3月期 | 3,130 3/9 | 2,655 4/27 4/12 | 115,700 10/28 | 947億5293万 | 803億7349万 | +6.58% 6/8 | -4.5% 1/5 |
| 2024年 3月期 | 4,110 3/22 | 2,917 4/6 4/3 | 187,900 11/8 | 1244億1998万 | 883億489万 | +7.74% 3/22 | -4.25% 2/15 |
| 最新 | 3,635 2024/9/20 | 31,300 | 1100億4054万 | -1.6% 3,694 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -9%（0.91倍）
- 1998/12/30 vs 1997/12/30
- -51%（0.49倍）
- 1999/12/30 vs 1998/12/30
- 13%（1.13倍）
- 2000/12/29 vs 1999/12/30
- 62%（1.62倍）
- 2001/12/28 vs 2000/12/29
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 81%（1.81倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 9%（1.09倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/09/20 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
610円（1998/11/11） - 496%（5.96倍）
3,635円（9/20）