株価チャート
株価
9/18
- 前日 (9/17)
- 3,120
- 始値
- 3,150
- 高値
- 3,230
- 安値
- 3,000
- 終値 -0.8%
- 3,095
- 出来高 +96.3%
- 5,300
乖離率
- 株価（5日）
移動平均値 - -0.51%
3,111 - 株価（25日）
移動平均値 - -3.07%
3,193 - 出来高（5日）
移動平均値 - +8.61%
4,880
2024/04/18～2024/09/18
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 | 3,150 | 3,230 | 3,000 | 3,095 | -0.8% | 5,300 | 80億6526万 | -3.07% | 10.5 | 0.77 |
| 09/17 | 3,190 | 3,190 | 3,005 | 3,120 | -1.11% | 2,700 | 81億3040万 | -2.01% | 10.59 | 0.77 |
| 09/13 | 3,050 | 3,205 | 3,000 | 3,155 | +2.1% | 3,400 | 82億2161万 | -0.47% | 10.71 | 0.78 |
| 09/12 | 3,250 | 3,300 | 3,055 | 3,090 | -0.16% | 4,700 | 80億5223万 | -2.03% | 10.49 | 0.76 |
| 09/11 | 3,275 | 3,330 | 3,095 | 3,095 | -5.93% | 8,300 | 80億6526万 | -1.5% | 10.5 | 0.77 |
| 09/10 | 3,390 | 3,390 | 3,115 | 3,290 | -0.6% | 4,000 | 85億7341万 | +5.28% | 11.16 | 0.81 |
| 09/09 | 3,450 | 3,470 | 3,260 | 3,310 | -8.06% | 9,200 | 86億2552万 | +6.88% | 11.23 | 0.82 |
| 09/06 | 3,750 | 3,750 | 3,570 | 3,600 | -4% | 3,000 | 93億8124万 | +16.77% | 12.22 | 0.89 |
| 09/05 | 3,830 | 3,830 | 3,625 | 3,750 | -0.27% | 7,400 | 97億7212万 | +22.15% | 12.72 | 0.93 |
| 09/04 | 3,615 | 3,885 | 3,600 | 3,760 | -3.47% | 12,900 | 97億9818万 | +23.2% | 12.76 | 0.93 |
| 09/03 | 3,595 | 3,960 | 3,570 | 3,895 | +9.1% | 20,700 | 101億4998万 | +28.34% | 13.22 | 0.96 |
| 09/02 | 3,305 | 3,670 | 3,305 | 3,570 | +9.17% | 17,200 | 93億306万 | +18.57% | 12.11 | 0.88 |
| 08/30 | 3,190 | 3,395 | 3,160 | 3,270 | +3.81% | 4,500 | 85億2129万 | +9.11% | 11.1 | 0.81 |
| 08/29 | 3,055 | 3,150 | 3,050 | 3,150 | +3.11% | 4,000 | 82億858万 | +5.18% | 10.69 | 0.78 |
| 08/28 | 3,060 | 3,075 | 3,050 | 3,055 | +0.16% | 600 | 79億6102万 | +1.8% | 10.37 | 0.76 |
| 08/27 | 2,967 | 3,050 | 2,967 | 3,050 | +2.8% | 2,300 | 79億4799万 | +1.09% | 10.35 | 0.75 |
| 08/26 | 2,995 | 3,000 | 2,910 | 2,967 | -0.93% | 1,800 | 77億3170万 | -2.21% | 10.07 | 0.73 |
| 08/23 | 3,025 | 3,025 | 2,900 | 2,995 | -1.16% | 2,300 | 78億467万 | -2.09% | 10.16 | 0.74 |
| 08/22 | 3,045 | 3,045 | 3,030 | 3,030 | -0.33% | 300 | 78億9587万 | -1.34% | 10.28 | 0.75 |
| 08/21 | 3,040 | 3,050 | 3,035 | 3,040 | 0% | 600 | 79億2193万 | -1.43% | 10.32 | 0.75 |
| 08/20 | 2,998 | 3,050 | 2,981 | 3,040 | +2.36% | 2,000 | 79億2193万 | -1.62% | 10.32 | 0.75 |
| 08/19 | 2,938 | 2,997 | 2,938 | 2,970 | +1.12% | 2,400 | 77億3952万 | -4.01% | 10.08 | 0.73 |
| 08/16 | 2,978 | 3,065 | 2,880 | 2,937 | +4.89% | 10,100 | 76億5352万 | -5.29% | 9.97 | 0.73 |
| 08/15 | 2,781 | 2,830 | 2,768 | 2,800 | 0% | 2,700 | 72億9652万 | -10% | 9.5 | 0.69 |
| 08/14 | 2,899 | 2,899 | 2,800 | 2,800 | -2% | 4,000 | 72億9652万 | -10.54% | 9.5 | 0.69 |
| 08/13 | 2,771 | 2,857 | 2,771 | 2,857 | +3.44% | 3,700 | 74億4505万 | -9.01% | 9.69 | 0.71 |
| 08/09 | 2,798 | 2,798 | 2,754 | 2,762 | -0.25% | 3,400 | 71億9749万 | -12.18% | 9.37 | 0.68 |
| 08/08 | 2,764 | 2,770 | 2,755 | 2,769 | -1.07% | 3,100 | 72億1573万 | -12.23% | 9.4 | 0.68 |
| 08/07 | 2,615 | 2,800 | 2,613 | 2,799 | +5.46% | 2,600 | 72億9391万 | -11.59% | 9.5 | 0.69 |
| 08/06 | 3,000 | 3,050 | 2,600 | 2,654 | +2.08% | 6,300 | 69億1605万 | -16.44% | 9.01 | 0.66 |
| 08/05 | 2,952 | 3,080 | 2,600 | 2,600 | -11.92% | 14,900 | 67億7534万 | -18.5% | 8.82 | 0.64 |
| 08/02 | 3,150 | 3,420 | 2,952 | 2,952 | -10% | 15,800 | 76億9261万 | -7.98% | 10.02 | 0.73 |
| 08/01 | 3,290 | 3,290 | 3,205 | 3,280 | -0.61% | 3,800 | 85億4735万 | +2.15% | 11.13 | 0.81 |
| 07/31 | 3,330 | 3,360 | 3,220 | 3,300 | -1.05% | 4,100 | 85億9947万 | +3.06% | 11.2 | 0.82 |
| 07/30 | 3,360 | 3,360 | 3,335 | 3,335 | +1.21% | 5,200 | 86億9067万 | +4.51% | 11.32 | 0.82 |
| 07/29 | 3,260 | 3,370 | 3,250 | 3,295 | +2.01% | 4,600 | 85億8644万 | +3.65% | 11.18 | 0.81 |
| 07/26 | 3,215 | 3,275 | 3,215 | 3,230 | +0.47% | 1,100 | 84億1705万 | +2.15% | 10.96 | 0.8 |
| 07/25 | 3,290 | 3,290 | 3,170 | 3,215 | -2.72% | 2,400 | 83億7796万 | +2.06% | 10.91 | 0.79 |
| 07/24 | 3,405 | 3,405 | 3,300 | 3,305 | -4.06% | 3,900 | 86億1249万 | +5.39% | 11.21 | 0.82 |
| 07/23 | 3,470 | 3,485 | 3,400 | 3,445 | -0.58% | 2,400 | 89億7732万 | +10.38% | 11.69 | 0.85 |
| 07/22 | 3,540 | 3,545 | 3,325 | 3,465 | -3.62% | 6,000 | 90億2944万 | +11.74% | 11.76 | 0.86 |
| 07/19 | 3,335 | 3,595 | 3,320 | 3,595 | +8.77% | 8,600 | 93億6821万 | +16.87% | 12.2 | 0.89 |
| 07/18 | 3,300 | 3,305 | 3,200 | 3,305 | -1.34% | 1,000 | 86億1249万 | +8.65% | 11.21 | 0.82 |
| 07/17 | 3,250 | 3,350 | 3,245 | 3,350 | +5.18% | 4,200 | 87億2976万 | +10.85% | 11.37 | 0.83 |
| 07/16 | 3,135 | 3,185 | 3,135 | 3,185 | +1.11% | 1,100 | 82億9979万 | +6.1% | 10.81 | 0.79 |
| 07/12 | 3,155 | 3,165 | 3,070 | 3,150 | +0.48% | 1,400 | 82億858万 | +5.53% | 10.69 | 0.78 |
| 07/11 | 3,190 | 3,190 | 3,110 | 3,135 | -2.03% | 1,400 | 81億6949万 | +5.63% | 10.64 | 0.78 |
| 07/10 | 3,225 | 3,225 | 3,090 | 3,200 | -1.84% | 2,900 | 83億3888万 | +8.44% | 10.86 | 0.79 |
| 07/09 | 3,070 | 3,265 | 3,070 | 3,260 | +6.71% | 10,500 | 84億9523万 | +11.19% | 11.06 | 0.81 |
| 07/08 | 3,005 | 3,055 | 3,005 | 3,055 | +2.14% | 1,100 | 79億6102万 | +5.02% | 10.37 | 0.76 |
| 07/05 | 3,010 | 3,015 | 2,991 | 2,991 | -0.8% | 900 | 77億9424万 | +3.28% | 10.15 | 0.74 |
| 07/04 | 3,050 | 3,050 | 3,015 | 3,015 | -0.66% | 800 | 78億5678万 | +4.51% | 10.23 | 0.75 |
| 07/03 | 3,015 | 3,035 | 3,015 | 3,035 | -0.16% | 300 | 79億890万 | +5.64% | 10.3 | 0.75 |
| 07/02 | 3,015 | 3,040 | 3,015 | 3,040 | +0.83% | 500 | 79億2193万 | +6.33% | 10.32 | 0.75 |
| 07/01 | 3,040 | 3,040 | 3,015 | 3,015 | -0.82% | 800 | 78億5678万 | +5.94% | 10.23 | 0.75 |
| 06/28 | 3,025 | 3,040 | 2,930 | 3,040 | +0.5% | 3,400 | 79億2193万 | +7.31% | 10.32 | 0.75 |
| 06/27 | 3,055 | 3,075 | 3,025 | 3,025 | -0.98% | 1,400 | 78億8284万 | +7.35% | 10.26 | 0.75 |
| 06/26 | 3,040 | 3,085 | 3,035 | 3,055 | +0.66% | 3,500 | 79億6102万 | +8.99% | 10.37 | 0.76 |
| 06/25 | 3,030 | 3,040 | 2,990 | 3,035 | +0.33% | 3,100 | 79億890万 | +8.9% | 10.3 | 0.75 |
| 06/24 | 2,899 | 3,050 | 2,892 | 3,025 | +5.14% | 4,500 | 78億8284万 | +9.13% | 10.26 | 0.75 |
| 06/21 | 2,924 | 2,925 | 2,877 | 2,877 | -1.47% | 900 | 74億9717万 | +4.35% | 9.76 | 0.71 |
| 06/20 | 2,872 | 2,920 | 2,872 | 2,920 | +1.92% | 1,600 | 76億922万 | +6.41% | 9.91 | 0.72 |
| 06/19 | 2,933 | 2,933 | 2,865 | 2,865 | -2.58% | 1,300 | 74億6590万 | +4.95% | 9.72 | 0.71 |
| 06/18 | 2,945 | 2,945 | 2,915 | 2,941 | -0.2% | 1,900 | 76億6395万 | +8.2% | 9.98 | 0.73 |
| 06/17 | 2,888 | 2,947 | 2,851 | 2,947 | +3.84% | 4,500 | 76億7958万 | +9.03% | 10 | 0.73 |
| 06/14 | 2,804 | 2,838 | 2,799 | 2,838 | +3.01% | 1,600 | 73億9554万 | +5.58% | 9.63 | 0.7 |
| 06/13 | 2,798 | 2,798 | 2,754 | 2,755 | -1.71% | 500 | 71億7925万 | +2.91% | 9.35 | 0.68 |
| 06/11 | 2,800 | 2,839 | 2,800 | 2,803 | -1.23% | 3,000 | 73億433万 | +5.02% | 9.51 | 0.69 |
| 06/10 | 2,763 | 2,839 | 2,763 | 2,838 | +2.64% | 5,400 | 73億9554万 | +6.77% | 9.63 | 0.7 |
| 06/07 | 2,726 | 2,765 | 2,726 | 2,765 | +1.36% | 2,900 | 72億531万 | +4.5% | 9.38 | 0.68 |
| 06/06 | 2,724 | 2,728 | 2,719 | 2,728 | +0.33% | 400 | 71億889万 | +3.41% | 9.26 | 0.67 |
| 06/05 | 2,702 | 2,719 | 2,702 | 2,719 | +0.33% | 300 | 70億8544万 | +3.34% | 9.23 | 0.67 |
| 06/03 | 2,700 | 2,710 | 2,700 | 2,710 | +0.37% | 200 | 70億6198万 | +3.4% | 9.2 | 0.67 |
| 05/31 | 2,722 | 2,728 | 2,693 | 2,700 | -0.37% | 600 | 70億3593万 | +3.41% | 9.16 | 0.67 |
| 05/30 | 2,693 | 2,710 | 2,693 | 2,710 | -0.77% | 700 | 70億6198万 | +4.19% | 9.2 | 0.67 |
| 05/28 | 2,709 | 2,749 | 2,709 | 2,731 | +0.96% | 1,200 | 71億1671万 | +5.4% | 9.27 | 0.68 |
| 05/27 | 2,698 | 2,705 | 2,690 | 2,705 | +0.3% | 1,700 | 70億4895万 | +4.84% | 9.18 | 0.67 |
| 05/24 | 2,688 | 2,697 | 2,664 | 2,697 | 0% | 1,800 | 70億2811万 | +4.94% | 9.15 | 0.67 |
| 05/23 | 2,677 | 2,697 | 2,677 | 2,697 | +0.07% | 1,400 | 70億2811万 | +5.31% | 9.15 | 0.67 |
| 05/22 | 2,662 | 2,695 | 2,662 | 2,695 | +1.24% | 500 | 70億2290万 | +5.56% | 9.14 | 0.67 |
| 05/21 | 2,694 | 2,695 | 2,662 | 2,662 | +0.38% | 900 | 69億3690万 | +4.6% | 9.03 | 0.66 |
| 05/20 | 2,688 | 2,688 | 2,652 | 2,652 | +0.08% | 700 | 69億1084万 | +4.49% | 9 | 0.66 |
| 05/16 | 2,673 | 2,677 | 2,650 | 2,650 | -1.12% | 1,600 | 69億563万 | +4.7% | 8.99 | 0.66 |
| 05/15 | 2,660 | 2,695 | 2,622 | 2,680 | +1.9% | 3,700 | 69億8381万 | +6.14% | 9.09 | 0.66 |
| 05/14 | 2,572 | 2,650 | 2,572 | 2,630 | +2.37% | 8,800 | 68億5351万 | +4.49% | 8.92 | 0.65 |
| 05/13 | 2,563 | 2,596 | 2,563 | 2,569 | +0.35% | 600 | 66億9455万 | +2.31% | 8.72 | 0.64 |
| 05/10 | 2,566 | 2,588 | 2,560 | 2,560 | 0% | 500 | 66億7110万 | +2.11% | 8.69 | 0.63 |
| 05/09 | 2,567 | 2,576 | 2,548 | 2,560 | -0.62% | 1,300 | 66億7110万 | +2.24% | 8.69 | 0.63 |
| 05/08 | 2,574 | 2,578 | 2,570 | 2,576 | +0.08% | 1,400 | 67億1279万 | +3.04% | 8.74 | 0.64 |
| 05/07 | 2,576 | 2,576 | 2,574 | 2,574 | +0.27% | 400 | 67億758万 | +3.08% | 8.73 | 0.64 |
| 05/02 | 2,570 | 2,570 | 2,557 | 2,567 | +1.02% | 700 | 66億8934万 | +2.97% | 8.71 | 0.63 |
| 05/01 | 2,541 | 2,541 | 2,541 | 2,541 | +0.12% | 200 | 66億2159万 | +2.01% | 8.62 | 0.63 |
| 04/30 | 2,545 | 2,575 | 2,538 | 2,538 | -0.12% | 2,000 | 66億1377万 | +1.97% | 8.61 | 0.63 |
| 04/26 | 2,573 | 2,574 | 2,530 | 2,541 | -0.35% | 1,200 | 66億2159万 | +2.21% | 8.62 | 0.63 |
| 04/25 | 2,564 | 2,586 | 2,542 | 2,550 | -0.55% | 1,600 | 66億4504万 | +2.66% | 8.65 | 0.63 |
| 04/24 | 2,475 | 2,695 | 2,475 | 2,564 | +4.1% | 14,600 | 66億8152万 | +3.35% | 8.7 | 0.63 |
| 04/23 | 2,463 | 2,463 | 2,463 | 2,463 | 0% | 100 | 64億1833万 | -0.61% | 8.36 | 0.61 |
| 04/22 | 2,448 | 2,470 | 2,448 | 2,463 | +0.61% | 600 | 64億1833万 | -0.65% | 8.36 | 0.61 |
| 04/19 | 2,442 | 2,460 | 2,442 | 2,448 | -0.89% | 700 | 63億7924万 | -1.29% | 8.31 | 0.61 |
| 04/18 | 2,445 | 2,470 | 2,445 | 2,470 | +1.02% | 600 | 64億3657万 | -0.44% | 8.38 | 0.61 |
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 | 2,020 404 4/2 | 1,050 210 1/16 | 12,200 61,000 8/6 | - | - | +19.35% 2/26 | -18.97% 1/16 |
| 2009年 3月期 | 1,690 338 5/15 | 480 96 2/24 96 2/18 | 15,400 77,000 5/16 | - | - | +22.88% 4/2 | -35.16% 10/8 |
| 2010年 3月期 | 1,155 231 3/30 | 600 120 4/8 | 22,600 113,000 6/15 | - | - | +26.1% 3/30 | -15.67% 11/16 |
| 2011年 3月期 | 2,045 409 2/14 | 990 198 8/24 | 106,000 530,000 1/20 | 53億2906万 | 25億7984万 | +31.75% 6/21 | -34.77% 3/15 |
| 2012年 3月期 | 1,665 333 5/11 | 1,200 240 11/24 | 14,000 70,000 8/24 | 43億3882万 | 31億2708万 | +11.92% 2/27 | -14.02% 8/9 |
| 2013年 3月期 | 1,590 318 4/2 | 965 193 9/5 | 8,000 40,000 2/4 | 41億4338万 | 25億1469万 | +18.92% 1/8 | -21.49% 5/16 |
| 2014年 3月期 | 1,945 389 1/9 | 1,205 241 6/7 | 431,400 2,157,000 1/9 | 50億6847万 | 31億4010万 | +18.05% 1/10 | -11.11% 6/7 |
| 2015年 3月期 | 2,075 415 3/18 415 3/17 | 1,375 275 5/21 | 141,800 709,000 7/17 | 54億724万 | 35億8311万 | +22.19% 7/18 | -10.18% 8/12 |
| 2016年 3月期 | 2,040 408 5/26 408 5/22 | 1,055 211 2/19 | 57,400 287,000 12/25 | 53億1603万 | 27億4922万 | +11.86% 3/7 | -23.57% 2/12 |
| 2017年 3月期 | 2,110 422 12/28 422 12/20 | 1,335 267 4/6 267 4/5 | 24,200 121,000 6/28 | 54億9844万 | 34億7887万 | +13.97% 7/26 | -6.93% 10/18 |
| 2018年 3月期 | 4,580 2/2 | 1,935 387 4/13 | 43,000 10/26 | 119億3502万 | 50億4241万 | +20.05% 11/2 | -16.34% 2/14 |
| 2019年 3月期 | 3,760 4/26 | 1,831 12/25 | 29,300 7/10 | 97億9818万 | 47億7140万 | +17.92% 1/25 | -22.61% 12/25 |
| 2020年 3月期 | 2,700 8/1 | 1,504 3/18 | 8,600 3/12 | 70億3593万 | 39億1927万 | +20.6% 5/25 | -24.03% 3/13 |
| 2021年 3月期 | 3,120 1/26 | 1,719 4/22 | 6,000 8/6 | 81億3040万 | 44億7954万 | +19.68% 1/6 | -11.36% 7/15 |
| 2022年 3月期 | 4,070 3/4 | 2,555 5/24 | 53,200 8/31 | 106億601万 | 66億5807万 | +22.02% 8/30 | -10.91% 11/10 |
| 2023年 3月期 | 3,725 4/6 | 2,830 11/10 | 19,900 11/24 | 97億697万 | 73億7469万 | +5.63% 6/8 | -11.65% 5/12 |
| 2024年 3月期 | 3,125 4/19 | 2,441 3/18 | 47,200 3/12 | 81億4343万 | 63億6100万 | +5.05% 2/6 | -6.6% 3/13 |
| 最新 | 3,095 2024/9/18 | 5,300 | 80億6526万 | -3.07% 3,193 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 70%（1.7倍）
- 1985/12/28 vs 1984/12/28
- -34%（0.66倍）
- 1986/12/26 vs 1985/12/28
- 8%（1.08倍）
- 1987/12/25 vs 1986/12/26
- 1%（1.01倍）
- 1988/12/26 vs 1987/12/25
- 2%（1.02倍）
- 1989/12/29 vs 1988/12/26
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/28 vs 1991/12/30
- -44%（0.56倍）
- 1993/12/30 vs 1992/12/28
- 213%（3.13倍）
- 1994/12/30 vs 1993/12/30
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- 41%（1.41倍）
- 1996/12/30 vs 1995/12/29
- -51%（0.49倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/29 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/29
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- 31%（1.31倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- 106%（2.06倍）
- 2003/12/30 vs 2002/12/30
- -42%（0.58倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/29 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/29
- 78%（1.78倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/26 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/26
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/09/18 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
480円（2009/02/24） - 545%（6.45倍）
3,095円（9/18）