株価チャート
株価
9/18
- 前日 (9/17)
- 36,100
- 始値
- 37,000
- 高値
- 37,300
- 安値
- 36,050
- 終値 +0.28%
- 36,200
- 出来高 -7.95%
- 60,200
乖離率
- 株価（5日）
移動平均値 - -0.74%
36,470 - 株価（25日）
移動平均値 - -4.53%
37,918 - 出来高（5日）
移動平均値 - -15.14%
70,940
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 | 37,000 | 37,300 | 36,050 | 36,200 | +0.28% | 60,200 | 4478億6640万 | -4.53% | 29.35 | 3.92 |
| 09/17 | 37,750 | 37,950 | 35,550 | 36,100 | -4.37% | 65,400 | 4466億2920万 | -4.91% | 29.27 | 3.91 |
| 09/13 | 37,400 | 38,150 | 36,950 | 37,750 | +0.27% | 57,000 | 4670億4300万 | -0.58% | 30.61 | 4.09 |
| 09/12 | 37,100 | 37,800 | 36,800 | 37,650 | +8.66% | 117,200 | 4658億580万 | -0.61% | 30.53 | 4.07 |
| 09/11 | 35,000 | 35,550 | 34,150 | 34,650 | -1.56% | 54,900 | 4286億8980万 | -8.31% | 28.1 | 3.75 |
| 09/10 | 35,000 | 35,600 | 34,200 | 35,200 | +1.44% | 58,400 | 4354億9440万 | -6.82% | 28.54 | 3.81 |
| 09/09 | 32,950 | 35,100 | 32,500 | 34,700 | -1% | 76,500 | 4293億840万 | -7.64% | 28.14 | 3.76 |
| 09/06 | 35,250 | 35,450 | 34,400 | 35,050 | -0.85% | 52,800 | 4336億3860万 | -6.82% | 28.42 | 3.79 |
| 09/05 | 35,750 | 37,050 | 35,100 | 35,350 | -2.62% | 81,800 | 4373億5020万 | -6.6% | 28.66 | 3.83 |
| 09/04 | 38,000 | 38,500 | 36,200 | 36,300 | -8.91% | 117,100 | 4491億360万 | -4.61% | 29.43 | 3.93 |
| 09/03 | 39,300 | 40,200 | 38,850 | 39,850 | +1.92% | 51,100 | 4930億2420万 | +4.36% | 32.31 | 4.31 |
| 09/02 | 39,800 | 40,000 | 38,550 | 39,100 | +1.16% | 48,600 | 4837億4520万 | +2.33% | 31.7 | 4.23 |
| 08/30 | 37,950 | 39,700 | 37,950 | 38,650 | +3.76% | 126,700 | 4781億7780万 | +1.61% | 31.34 | 4.18 |
| 08/29 | 36,550 | 37,450 | 36,550 | 37,250 | -1.72% | 57,800 | 4608億5700万 | -1.73% | 30.2 | 4.03 |
| 08/28 | 37,300 | 38,050 | 37,050 | 37,900 | +1.61% | 54,800 | 4688億9880万 | -0.05% | 30.73 | 4.1 |
| 08/27 | 37,500 | 37,700 | 36,850 | 37,300 | -1.06% | 62,100 | 4614億7560万 | -1.66% | 30.24 | 4.04 |
| 08/26 | 40,250 | 40,250 | 37,350 | 37,700 | -6.45% | 90,100 | 4664億2440万 | -0.55% | 30.57 | 4.08 |
| 08/23 | 39,500 | 40,300 | 38,850 | 40,300 | +1.64% | 73,900 | 4985億9160万 | +6.3% | 32.68 | 4.36 |
| 08/22 | 40,700 | 40,950 | 39,300 | 39,650 | -2.58% | 54,000 | 4905億4980万 | +4.87% | 32.15 | 4.29 |
| 08/21 | 40,300 | 40,800 | 39,900 | 40,700 | -0.73% | 58,300 | 5035億4040万 | +7.64% | 33 | 4.4 |
| 08/20 | 41,550 | 41,800 | 40,650 | 41,000 | +1.49% | 64,300 | 5072億5200万 | +8.4% | 33.24 | 4.44 |
| 08/19 | 41,500 | 41,650 | 40,250 | 40,400 | -3.12% | 55,800 | 4998億2880万 | +6.92% | 32.76 | 4.37 |
| 08/16 | 39,800 | 41,700 | 39,600 | 41,700 | +7.75% | 127,100 | 5159億1240万 | +10.29% | 33.81 | 4.51 |
| 08/15 | 39,050 | 39,500 | 38,500 | 38,700 | -0.26% | 52,300 | 4787億9640万 | +2.47% | 31.38 | 4.19 |
| 08/14 | 38,350 | 38,900 | 37,550 | 38,800 | +3.88% | 62,300 | 4800億3360万 | +2.53% | 31.46 | 4.2 |
| 08/13 | 37,400 | 38,300 | 36,800 | 37,350 | +2.89% | 66,500 | 4620億9420万 | -1.39% | 30.29 | 4.04 |
| 08/09 | 36,900 | 38,150 | 35,500 | 36,300 | +2.25% | 85,100 | 4491億360万 | -4.46% | 29.43 | 3.93 |
| 08/08 | 35,200 | 36,400 | 34,950 | 35,500 | +0.28% | 94,400 | 4392億600万 | -6.94% | 28.79 | 3.84 |
| 08/07 | 33,600 | 36,600 | 33,000 | 35,400 | +3.36% | 127,200 | 4379億6880万 | -7.63% | 28.7 | 3.83 |
| 08/06 | 33,750 | 37,000 | 33,050 | 34,250 | +13.79% | 189,500 | 4237億4100万 | -10.9% | 27.77 | 3.71 |
| 08/05 | 33,000 | 33,800 | 28,910 | 30,100 | -15.92% | 213,400 | 3723億9720万 | -21.99% | 24.41 | 3.26 |
| 08/02 | 38,800 | 38,900 | 35,450 | 35,800 | -12.25% | 150,000 | 4429億1760万 | -8.01% | 29.03 | 3.87 |
| 08/01 | 40,750 | 41,250 | 38,650 | 40,800 | +0.49% | 125,800 | 5047億7760万 | +4.51% | 33.08 | 4.42 |
| 07/31 | 39,150 | 40,600 | 38,450 | 40,600 | +2.78% | 88,800 | 5023億320万 | +4.16% | 32.92 | 4.39 |
| 07/30 | 41,200 | 41,200 | 37,350 | 39,500 | -2.47% | 238,900 | 4886億9400万 | +1.57% | 32.03 | 4.27 |
| 07/29 | 35,200 | 40,600 | 35,100 | 40,500 | +16.55% | 318,300 | 5010億6600万 | +4.2% | 32.84 | 4.38 |
| 07/26 | 35,200 | 35,700 | 34,750 | 34,750 | -1.7% | 64,900 | 4299億2700万 | -10.41% | 28.18 | 3.76 |
| 07/25 | 36,500 | 36,500 | 35,000 | 35,350 | -6.11% | 84,500 | 4373億5020万 | -9.33% | 28.66 | 3.83 |
| 07/24 | 38,000 | 38,650 | 37,650 | 37,650 | -1.18% | 59,900 | 4658億580万 | -3.76% | 30.53 | 4.07 |
| 07/23 | 39,650 | 39,650 | 37,500 | 38,100 | +3.39% | 133,700 | 4713億7320万 | -2.76% | 30.89 | 4.12 |
| 07/22 | 37,350 | 37,650 | 36,700 | 36,850 | -2.25% | 54,600 | 4559億820万 | -5.92% | 29.88 | 3.99 |
| 07/19 | 37,500 | 38,750 | 37,500 | 37,700 | -0.13% | 60,200 | 4664億2440万 | -3.78% | 30.57 | 4.08 |
| 07/18 | 37,600 | 38,000 | 37,000 | 37,750 | -4.91% | 110,700 | 4670億4300万 | -3.63% | 30.61 | 4.09 |
| 07/17 | 41,550 | 41,800 | 39,500 | 39,700 | -3.17% | 60,500 | 4911億6840万 | +1.35% | 32.19 | 4.3 |
| 07/16 | 40,050 | 41,150 | 40,050 | 41,000 | +2.24% | 52,900 | 5072億5200万 | +4.91% | 33.24 | 4.44 |
| 07/12 | 40,800 | 41,300 | 39,850 | 40,100 | -2.08% | 46,900 | 4961億1720万 | +3.07% | 32.51 | 4.34 |
| 07/11 | 41,000 | 41,250 | 40,400 | 40,950 | +0.61% | 47,900 | 5066億3340万 | +5.73% | 33.2 | 4.43 |
| 07/10 | 40,850 | 41,600 | 40,300 | 40,700 | +0.25% | 68,500 | 5035億4040万 | +5.71% | 33 | 4.4 |
| 07/09 | 39,650 | 40,600 | 39,650 | 40,600 | +2.4% | 48,400 | 5023億320万 | +6.16% | 32.92 | 4.39 |
| 07/08 | 40,050 | 40,350 | 39,600 | 39,650 | -1.49% | 38,300 | 4905億4980万 | +4.39% | 32.15 | 4.29 |
| 07/05 | 39,900 | 40,950 | 39,750 | 40,250 | +0.37% | 70,900 | 4979億7300万 | +6.55% | 32.64 | 4.36 |
| 07/04 | 39,900 | 40,400 | 39,700 | 40,100 | +0.25% | 56,200 | 4961億1720万 | +6.73% | 32.51 | 4.34 |
| 07/03 | 38,600 | 41,450 | 38,600 | 40,000 | +4.44% | 142,100 | 4948億8000万 | +7.05% | 32.43 | 4.33 |
| 07/02 | 37,850 | 38,300 | 37,650 | 38,300 | +1.32% | 37,300 | 4738億4760万 | +2.94% | 31.06 | 4.14 |
| 07/01 | 38,100 | 38,450 | 37,700 | 37,800 | -1.69% | 36,900 | 4676億6160万 | +1.82% | 30.65 | 4.09 |
| 06/28 | 39,250 | 39,500 | 38,450 | 38,450 | -1.03% | 46,400 | 4757億340万 | +3.85% | 31.18 | 4.16 |
| 06/27 | 38,650 | 39,400 | 38,200 | 38,850 | -1.15% | 51,200 | 4806億5220万 | +5.26% | 31.5 | 4.2 |
| 06/26 | 38,300 | 39,350 | 38,150 | 39,300 | +2.48% | 47,200 | 4862億1960万 | +6.78% | 31.87 | 4.25 |
| 06/25 | 38,550 | 38,800 | 37,550 | 38,350 | -1.54% | 63,700 | 4744億6620万 | +4.85% | 31.1 | 4.15 |
| 06/24 | 38,450 | 39,400 | 38,200 | 38,950 | +1.3% | 54,800 | 4818億8940万 | +7% | 31.58 | 4.21 |
| 06/21 | 39,950 | 40,300 | 38,050 | 38,450 | -3.39% | 93,900 | 4757億340万 | +6.27% | 31.18 | 4.16 |
| 06/20 | 38,700 | 39,800 | 38,600 | 39,800 | +2.84% | 57,800 | 4924億560万 | +10.63% | 32.27 | 4.31 |
| 06/19 | 39,150 | 39,350 | 38,000 | 38,700 | -1.02% | 84,100 | 4787億9640万 | +8.34% | 31.38 | 4.19 |
| 06/18 | 38,500 | 39,500 | 38,150 | 39,100 | +3.44% | 124,300 | 4837億4520万 | +10.23% | 31.7 | 4.23 |
| 06/17 | 37,250 | 37,900 | 36,450 | 37,800 | +1.75% | 44,500 | 4676億6160万 | +7.25% | 30.65 | 4.09 |
| 06/14 | 37,850 | 38,400 | 36,600 | 37,150 | -0.8% | 73,300 | 4596億1980万 | +5.8% | 30.12 | 4.02 |
| 06/13 | 37,600 | 37,950 | 36,900 | 37,450 | -0.93% | 44,700 | 4633億3140万 | +6.97% | 30.37 | 4.05 |
| 06/12 | 37,400 | 38,150 | 37,150 | 37,800 | +1.07% | 66,500 | 4676億6160万 | +8.28% | 30.65 | 4.09 |
| 06/11 | 36,950 | 37,800 | 36,500 | 37,400 | +2.19% | 57,900 | 4627億1280万 | +7.55% | 30.33 | 4.05 |
| 06/10 | 35,600 | 37,150 | 35,600 | 36,600 | +2.23% | 45,200 | 4528億1520万 | +5.65% | 29.68 | 3.96 |
| 06/07 | 35,000 | 36,000 | 35,000 | 35,800 | +1.7% | 21,500 | 4429億1760万 | +4.02% | 29.03 | 3.87 |
| 06/06 | 35,150 | 36,200 | 34,700 | 35,200 | +2.77% | 58,600 | 4354億9440万 | +2.69% | 28.54 | 3.81 |
| 06/05 | 33,900 | 34,300 | 33,450 | 34,250 | +0.44% | 21,200 | 4237億4100万 | +0.11% | 27.77 | 3.71 |
| 06/04 | 34,500 | 34,700 | 34,100 | 34,100 | -0.87% | 37,000 | 4218億8520万 | -0.17% | 27.65 | 3.69 |
| 06/03 | 35,200 | 35,700 | 34,400 | 34,400 | -2.13% | 32,000 | 4255億9680万 | +0.8% | 27.89 | 3.72 |
| 05/31 | 34,900 | 35,150 | 34,400 | 35,150 | +0.43% | 49,200 | 4348億7580万 | +3.02% | 28.5 | 3.8 |
| 05/30 | 35,200 | 35,200 | 34,650 | 35,000 | -2.78% | 37,200 | 4330億2000万 | +2.83% | 28.38 | 3.79 |
| 05/29 | 35,950 | 37,050 | 35,600 | 36,000 | -0.83% | 53,600 | 4453億9200万 | +5.96% | 29.19 | 3.9 |
| 05/28 | 35,300 | 36,350 | 35,200 | 36,300 | +2.83% | 40,100 | 4491億360万 | +7.04% | 29.43 | 3.93 |
| 05/27 | 35,550 | 36,150 | 35,000 | 35,300 | -0.7% | 31,100 | 4367億3160万 | +4.27% | 28.62 | 3.82 |
| 05/24 | 35,650 | 36,450 | 35,350 | 35,550 | -1.93% | 77,500 | 4398億2460万 | +5.1% | 28.83 | 3.85 |
| 05/23 | 34,250 | 36,750 | 34,250 | 36,250 | +8.05% | 104,700 | 4484億8500万 | +7.39% | 29.39 | 3.92 |
| 05/22 | 34,000 | 34,150 | 33,050 | 33,550 | -1.32% | 52,600 | 4150億8060万 | -0.33% | 27.2 | 3.63 |
| 05/21 | 33,450 | 34,550 | 33,450 | 34,000 | +1.64% | 46,700 | 4206億4800万 | +0.94% | 27.57 | 3.68 |
| 05/20 | 33,600 | 34,050 | 33,400 | 33,450 | +0.45% | 28,900 | 4138億4340万 | -0.75% | 27.12 | 3.62 |
| 05/17 | 32,950 | 33,550 | 32,750 | 33,300 | -0.45% | 31,700 | 4119億8760万 | -1.38% | 27 | 3.6 |
| 05/16 | 32,050 | 33,500 | 32,000 | 33,450 | +3.24% | 44,600 | 4138億4340万 | -1.08% | 27.12 | 3.62 |
| 05/15 | 32,800 | 33,250 | 32,100 | 32,400 | -3.28% | 53,000 | 4008億5280万 | -4.29% | 26.27 | 3.51 |
| 05/14 | 34,650 | 34,700 | 33,400 | 33,500 | -2.76% | 41,100 | 4144億6200万 | -1.43% | 27.16 | 3.63 |
| 05/13 | 35,100 | 35,300 | 33,850 | 34,450 | -0.43% | 40,000 | 4262億1540万 | +1.07% | 27.93 | 3.73 |
| 05/10 | 34,950 | 35,200 | 34,350 | 34,600 | -0.86% | 38,500 | 4280億7120万 | +1.76% | 28.06 | 3.74 |
| 05/09 | 34,900 | 35,900 | 34,650 | 34,900 | +1.16% | 94,000 | 4317億8280万 | +2.94% | 28.3 | 3.78 |
| 05/08 | 33,350 | 34,900 | 33,250 | 34,500 | +1.32% | 78,500 | 4268億3400万 | +2.11% | 27.97 | 3.73 |
| 05/07 | 31,600 | 34,150 | 31,300 | 34,050 | +9.84% | 133,100 | 4212億6660万 | +1.03% | 27.61 | 3.68 |
| 05/02 | 32,000 | 32,100 | 30,850 | 31,000 | -4.02% | 76,000 | 3835億3200万 | -7.75% | 25.14 | 3.35 |
| 05/01 | 33,800 | 34,500 | 32,200 | 32,300 | -3.73% | 79,200 | 3996億1560万 | -3.99% | 26.19 | 3.5 |
| 04/30 | 33,350 | 34,100 | 32,600 | 33,550 | +1.98% | 78,400 | 4150億8060万 | -0.25% | 27.2 | 3.63 |
| 04/26 | 33,900 | 34,800 | 32,900 | 32,900 | -1.2% | 114,800 | 4070億3880万 | -1.97% | 26.68 | 3.56 |
| 04/25 | 34,100 | 34,400 | 31,850 | 33,300 | -2.63% | 196,900 | 4119億8760万 | -0.66% | 27 | 3.6 |
| 04/24 | 33,600 | 34,550 | 33,450 | 34,200 | +3.32% | 68,700 | 4231億2240万 | +2.25% | 27.73 | 3.7 |
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 | 2,645 6/1 | 1,106 3/18 | 192,700 5/31 | - | - | +12.76% 5/1 | -23.59% 1/23 |
| 2009年 3月期 | 1,470 5/2 | 880 10/9 | 66,700 6/17 | - | - | +17.74% 4/17 | -25.75% 10/8 |
| 2010年 3月期 | 2,450 9/10 9/9 | 966 4/1 | 218,400 9/9 | - | - | +26.63% 6/1 | -14.65% 11/13 |
| 2011年 3月期 | 2,869 2/21 | 1,772 5/24 | 125,500 3/14 | 317億6556万 | 196億1958万 | +11.45% 4/28 | -18.9% 3/15 |
| 2012年 3月期 | 3,800 7/22 | 2,549 4/8 | 565,800 8/31 | 420億7360万 | 282億2252万 | +14.77% 5/31 | -15.18% 8/16 |
| 2013年 3月期 | 3,690 4/2 | 1,902 7/26 | 317,200 4/26 | 408億5568万 | 210億5894万 | +19.03% 3/14 | -23.16% 5/28 |
| 2014年 3月期 | 4,480 3/11 | 2,480 4/2 | 477,700 5/16 | 554億2656万 | 274億5856万 | +27.03% 5/20 | -12.88% 11/18 11/15 |
| 2015年 3月期 | 4,410 6/18 | 2,482 2/9 | 668,300 2/9 | 545億6052万 | 307億730万 | +13.17% 6/17 | -18.83% 2/9 |
| 2016年 3月期 | 3,065 12/2 | 2,300 9/7 | 264,300 4/30 | 379億2018万 | 284億5560万 | +10.62% 4/28 | -13.07% 8/25 |
| 2017年 3月期 | 4,300 3/13 | 2,467 4/8 | 427,900 7/29 | 531億9960万 | 305億2172万 | +20.45% 7/29 | -8.79% 4/14 |
| 2018年 3月期 | 10,230 2/2 | 3,580 4/17 4/13 | 512,400 1/31 | 1265億6556万 | 442億9176万 | +23.41% 2/2 | -9.46% 3/5 |
| 2019年 3月期 | 9,900 5/7 | 4,980 3/27 | 429,100 11/1 | 1224億8280万 | 616億1256万 | +19.47% 4/19 | -21.25% 10/29 |
| 2020年 3月期 | 8,820 1/14 | 4,410 5/21 | 420,200 7/31 | 1091億2104万 | 545億6052万 | +18.45% 4/30 | -21.45% 3/16 |
| 2021年 3月期 | 12,360 1/14 | 5,670 4/6 | 217,800 7/28 | 1529億1792万 | 701億4924万 | +18.58% 5/12 | -9.55% 2/24 |
| 2022年 3月期 | 16,880 1/5 | 10,050 10/5 | 242,300 1/28 | 2088億3936万 | 1243億3860万 | +18.52% 11/4 | -13.59% 1/27 |
| 2023年 3月期 | 19,090 12/1 | 13,470 4/12 | 151,500 1/31 | 2361億8148万 | 1666億5084万 | +11.39% 7/28 | -13.33% 12/22 |
| 2024年 3月期 | 35,300 3/4 | 16,710 4/27 | 227,200 10/26 | 4367億3160万 | 2067億3612万 | +17.04% 11/6 | -9.57% 9/22 |
| 最新 | 36,200 2024/9/18 | 60,200 | 4478億6640万 | -4.53% 37,918 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 110%（2.1倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -52%（0.48倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 110%（2.1倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- 48%（1.48倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 95%（1.95倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 88%（1.88倍）
- 2024/09/18 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
787円（2003/03/19） - 4500%（46倍）
36,200円（9/18）