株価チャート
株価
9/24
- 前日 (9/20)
- 2,955
- 始値
- 2,958
- 高値
- 2,958
- 安値
- 2,958
- 終値 +0.1%
- 2,958
- 出来高 ±0%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.44%
2,971 - 株価（25日）
移動平均値 - -0.2%
2,964 - 出来高（5日）
移動平均値 - -37.5%
160
2024/03/25～2024/09/24
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 | ||||||||||
| 09/24 | 2,958 | 2,958 | 2,958 | 2,958 | +0.1% | 100 | 26億5332万 | -0.2% | 4.2 | 0.29 |
| 09/20 | 2,955 | 2,955 | 2,955 | 2,955 | -0.51% | 100 | 26億5063万 | -0.03% | 4.2 | 0.29 |
| 09/19 | 2,970 | 2,970 | 2,970 | 2,970 | +0.34% | 100 | 26億6409万 | +0.3% | 4.22 | 0.29 |
| 09/18 | 2,960 | 2,960 | 2,960 | 2,960 | -1.66% | 100 | 26億5512万 | -0.34% | 4.2 | 0.29 |
| 09/17 | 3,010 | 3,010 | 3,010 | 3,010 | +5.61% | 400 | 26億9997万 | +0.8% | 4.28 | 0.3 |
| 09/11 | 2,861 | 2,861 | 2,850 | 2,850 | -1.04% | 300 | 25億5645万 | -5.03% | 4.05 | 0.28 |
| 09/10 | 2,880 | 2,880 | 2,880 | 2,880 | 0% | 100 | 25億8336万 | -4.73% | 4.09 | 0.29 |
| 09/09 | 2,880 | 2,880 | 2,860 | 2,880 | -2.01% | 400 | 25億8336万 | -5.36% | 4.09 | 0.29 |
| 09/06 | 2,930 | 2,939 | 2,910 | 2,939 | +0.48% | 400 | 26億3628万 | -4.02% | 4.17 | 0.29 |
| 09/05 | 2,960 | 2,960 | 2,925 | 2,925 | -1.18% | 400 | 26億2372万 | -5% | 4.16 | 0.29 |
| 09/04 | 2,960 | 3,030 | 2,960 | 2,960 | -4.52% | 400 | 26億5512万 | -4.45% | 4.2 | 0.29 |
| 09/03 | 3,100 | 3,100 | 3,100 | 3,100 | -2.52% | 500 | 27億8070万 | -0.42% | 4.4 | 0.31 |
| 09/02 | 3,100 | 3,180 | 3,100 | 3,180 | +1.11% | 900 | 28億5246万 | +1.89% | 4.52 | 0.32 |
| 08/30 | 3,145 | 3,145 | 3,145 | 3,145 | +1.94% | 100 | 28億2106万 | +0.61% | 4.47 | 0.31 |
| 08/21 | 3,085 | 3,085 | 3,085 | 3,085 | -0.16% | 100 | 27億6724万 | -1.63% | 4.38 | 0.31 |
| 08/20 | 3,090 | 3,090 | 3,090 | 3,090 | +4.04% | 100 | 27億7173万 | -1.87% | 4.39 | 0.31 |
| 08/19 | 2,970 | 3,000 | 2,970 | 2,970 | +1.19% | 300 | 26億6409万 | -6.04% | 4.22 | 0.29 |
| 08/16 | 2,941 | 2,941 | 2,935 | 2,935 | +0.65% | 200 | 26億3269万 | -7.62% | 4.17 | 0.29 |
| 08/15 | 3,070 | 3,070 | 2,911 | 2,916 | +0.55% | 600 | 26億1565万 | -8.73% | 4.14 | 0.29 |
| 08/14 | 2,900 | 2,900 | 2,900 | 2,900 | +0.94% | 200 | 26億130万 | -9.69% | 4.12 | 0.29 |
| 08/13 | 2,873 | 2,873 | 2,873 | 2,873 | -0.86% | 100 | 25億7708万 | -11.08% | 4.08 | 0.29 |
| 08/09 | 2,898 | 2,898 | 2,898 | 2,898 | 0% | 100 | 25億9950万 | -10.67% | 4.12 | 0.29 |
| 08/08 | 2,909 | 2,909 | 2,898 | 2,898 | +2.4% | 200 | 25億9950万 | -11.32% | 4.12 | 0.29 |
| 08/07 | 2,880 | 2,880 | 2,830 | 2,830 | -5.67% | 500 | 25億3851万 | -14.4% | 4.02 | 0.28 |
| 08/06 | 2,999 | 3,000 | 2,999 | 3,000 | +9.05% | 200 | 26億9100万 | -9.77% | 4.26 | 0.3 |
| 08/05 | 3,000 | 3,000 | 2,751 | 2,751 | -10.97% | 400 | 24億6764万 | -17.56% | 3.91 | 0.27 |
| 08/02 | 3,090 | 3,095 | 3,090 | 3,090 | -2.83% | 400 | 27億7173万 | -7.84% | 4.39 | 0.31 |
| 08/01 | 3,090 | 3,180 | 3,090 | 3,180 | -5.64% | 1,500 | 28億5246万 | -5.24% | 4.52 | 0.32 |
| 07/31 | 3,370 | 3,370 | 3,370 | 3,370 | 0% | 100 | 30億2289万 | +0.45% | 4.79 | 0.33 |
| 07/26 | 3,370 | 3,370 | 3,370 | 3,370 | -0.88% | 100 | 30億2289万 | +0.78% | 4.79 | 0.33 |
| 07/24 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 30億4980万 | +2.07% | 4.83 | 0.34 |
| 07/23 | 3,355 | 3,400 | 3,355 | 3,400 | +1.34% | 600 | 30億4980万 | +2.5% | 4.83 | 0.34 |
| 07/22 | 3,355 | 3,355 | 3,355 | 3,355 | 0% | 100 | 30億943万 | +1.57% | 4.77 | 0.33 |
| 07/18 | 3,355 | 3,355 | 3,350 | 3,355 | -1.03% | 300 | 30億943万 | +1.91% | 4.77 | 0.33 |
| 07/17 | 3,375 | 3,390 | 3,375 | 3,390 | +1.19% | 300 | 30億4083万 | +3.32% | 4.82 | 0.34 |
| 07/16 | 3,345 | 3,350 | 3,345 | 3,350 | +1.52% | 2,100 | 30億495万 | +2.57% | 4.76 | 0.33 |
| 07/12 | 3,300 | 3,300 | 3,260 | 3,300 | 0% | 400 | 29億6010万 | +1.6% | 4.69 | 0.33 |
| 07/11 | 3,380 | 3,380 | 3,300 | 3,300 | -2.94% | 600 | 29億6010万 | +2.1% | 4.69 | 0.33 |
| 07/10 | 3,395 | 3,400 | 3,395 | 3,400 | 0% | 200 | 30億4980万 | +5.52% | 4.83 | 0.34 |
| 07/05 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 30億4980万 | +6.38% | 4.83 | 0.34 |
| 07/04 | 3,400 | 3,400 | 3,400 | 3,400 | +0.74% | 100 | 30億4980万 | +7.32% | 4.83 | 0.34 |
| 07/02 | 3,375 | 3,375 | 3,375 | 3,375 | 0% | 100 | 30億2737万 | +7.48% | 4.79 | 0.34 |
| 07/01 | 3,375 | 3,375 | 3,375 | 3,375 | +2.12% | 100 | 30億2737万 | +8.45% | 4.79 | 0.34 |
| 06/28 | 3,495 | 3,495 | 3,210 | 3,305 | -2.79% | 1,300 | 29億6458万 | +7.13% | 4.69 | 0.33 |
| 06/27 | 3,400 | 3,400 | 3,400 | 3,400 | +6.08% | 100 | 30億4980万 | +11.15% | 4.83 | 0.34 |
| 06/24 | 3,160 | 3,230 | 3,160 | 3,205 | -8.69% | 1,600 | 28億7488万 | +5.81% | 4.55 | 0.32 |
| 06/20 | 3,850 | 3,850 | 3,510 | 3,510 | -8.83% | 1,700 | 31億4847万 | +16.92% | 4.99 | 0.35 |
| 06/19 | 3,300 | 3,850 | 3,300 | 3,850 | +16.67% | 1,400 | 34億5345万 | +29.8% | 5.47 | 0.38 |
| 06/18 | 3,300 | 3,300 | 3,200 | 3,300 | 0% | 900 | 29億6010万 | +13.21% | 4.69 | 0.33 |
| 06/17 | 3,285 | 3,300 | 3,285 | 3,300 | +4.6% | 1,000 | 29億6010万 | +14.42% | 4.69 | 0.33 |
| 06/14 | 3,155 | 3,155 | 3,155 | 3,155 | 0% | 100 | 28億3003万 | +10.59% | 4.48 | 0.31 |
| 06/13 | 3,155 | 3,155 | 3,155 | 3,155 | +0.16% | 100 | 28億3003万 | +11.56% | 4.48 | 0.31 |
| 06/12 | 3,200 | 3,200 | 3,150 | 3,150 | +1.61% | 400 | 28億2555万 | +12.34% | 4.47 | 0.31 |
| 06/11 | 3,100 | 3,100 | 3,100 | 3,100 | +1.64% | 100 | 27億8070万 | +11.47% | 4.4 | 0.31 |
| 06/10 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 100 | 27億3585万 | +10.51% | 4.33 | 0.3 |
| 06/07 | 3,100 | 3,100 | 3,050 | 3,050 | 0% | 1,600 | 27億3585万 | +11.35% | 4.33 | 0.3 |
| 06/06 | 3,050 | 3,050 | 3,050 | 3,050 | -0.97% | 200 | 27億3585万 | +12.21% | 4.33 | 0.3 |
| 06/04 | 3,000 | 3,080 | 3,000 | 3,080 | 0% | 400 | 27億6276万 | +14.2% | 4.38 | 0.31 |
| 06/03 | 3,000 | 3,080 | 3,000 | 3,080 | +2.67% | 800 | 27億6276万 | +15.18% | 4.38 | 0.31 |
| 05/31 | 3,000 | 3,000 | 3,000 | 3,000 | +3.45% | 100 | 26億9100万 | +13.08% | 4.26 | 0.3 |
| 05/30 | 2,949 | 2,949 | 2,850 | 2,900 | -0.24% | 1,000 | 26億130万 | +10.18% | 4.12 | 0.29 |
| 05/29 | 2,907 | 3,000 | 2,907 | 2,907 | -5.15% | 1,500 | 26億757万 | +11.04% | 4.13 | 0.29 |
| 05/28 | 2,850 | 3,065 | 2,800 | 3,065 | +11.45% | 1,900 | 27億4930万 | +17.75% | 4.35 | 0.3 |
| 05/27 | 2,750 | 2,750 | 2,750 | 2,750 | +2.23% | 200 | 24億6675万 | +6.47% | 3.91 | 0.27 |
| 05/24 | 2,690 | 2,700 | 2,690 | 2,690 | 0% | 900 | 24億1293万 | +4.43% | 3.82 | 0.27 |
| 05/23 | 2,700 | 2,700 | 2,690 | 2,690 | +0.04% | 300 | 24億1293万 | +4.67% | 3.82 | 0.27 |
| 05/22 | 2,689 | 2,689 | 2,689 | 2,689 | 0% | 100 | 24億1203万 | +4.88% | 3.82 | 0.27 |
| 05/21 | 2,689 | 2,689 | 2,689 | 2,689 | +1.47% | 300 | 24億1203万 | +5.12% | 3.82 | 0.27 |
| 05/17 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 200 | 23億7705万 | +3.76% | 3.76 | 0.26 |
| 05/15 | 2,650 | 2,650 | 2,650 | 2,650 | +3.92% | 300 | 23億7705万 | +3.88% | 3.76 | 0.26 |
| 05/14 | 2,610 | 2,610 | 2,550 | 2,550 | -2.37% | 1,400 | 22億8735万 | -0.04% | 3.62 | 0.25 |
| 05/13 | 2,580 | 2,740 | 2,575 | 2,612 | +2.19% | 3,700 | 23億4296万 | +2.35% | 3.71 | 0.26 |
| 05/10 | 2,540 | 2,556 | 2,540 | 2,556 | +0.79% | 500 | 22億9273万 | +0.2% | 3.63 | 0.25 |
| 05/09 | 2,536 | 2,536 | 2,536 | 2,536 | +0.24% | 100 | 22億7479万 | -0.59% | 3.6 | 0.25 |
| 05/08 | 2,540 | 2,540 | 2,530 | 2,530 | +0.12% | 800 | 22億6941万 | -0.94% | 3.59 | 0.25 |
| 05/07 | 2,532 | 2,532 | 2,527 | 2,527 | -0.9% | 300 | 22億6671万 | -1.1% | 3.59 | 0.25 |
| 05/02 | 2,550 | 2,550 | 2,550 | 2,550 | -1.16% | 100 | 22億8735万 | -0.23% | 3.62 | 0.25 |
| 05/01 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 200 | 23億1426万 | +0.9% | 3.66 | 0.26 |
| 04/30 | 2,520 | 2,580 | 2,520 | 2,580 | +2.58% | 400 | 23億1426万 | +0.86% | 3.66 | 0.26 |
| 04/26 | 2,515 | 2,515 | 2,515 | 2,515 | 0% | 100 | 22億5595万 | -1.64% | 3.57 | 0.25 |
| 04/25 | 2,515 | 2,515 | 2,515 | 2,515 | -0.59% | 200 | 22億5595万 | -1.72% | 3.57 | 0.25 |
| 04/24 | 2,515 | 2,530 | 2,515 | 2,530 | +0.4% | 300 | 22億6941万 | -1.09% | 3.59 | 0.25 |
| 04/23 | 2,510 | 2,520 | 2,510 | 2,520 | -0.79% | 400 | 22億6044万 | -1.45% | 3.58 | 0.25 |
| 04/22 | 2,530 | 2,540 | 2,530 | 2,540 | +2.42% | 500 | 22億7838万 | -0.66% | 3.61 | 0.25 |
| 04/19 | 2,530 | 2,530 | 2,480 | 2,480 | -2.25% | 800 | 22億2456万 | -2.97% | 3.52 | 0.25 |
| 04/18 | 2,545 | 2,545 | 2,537 | 2,537 | 0% | 300 | 22億7568万 | -0.9% | 3.6 | 0.25 |
| 04/16 | 2,541 | 2,541 | 2,537 | 2,537 | -1.78% | 200 | 22億7568万 | -1.01% | 3.6 | 0.25 |
| 04/15 | 2,583 | 2,583 | 2,583 | 2,583 | +0.54% | 200 | 23億1695万 | +0.7% | 3.67 | 0.26 |
| 04/12 | 2,569 | 2,569 | 2,569 | 2,569 | +1.54% | 200 | 23億439万 | +0.27% | 3.65 | 0.26 |
| 04/11 | 2,530 | 2,530 | 2,530 | 2,530 | -0.43% | 100 | 22億6941万 | -1.06% | 3.59 | 0.25 |
| 04/10 | 2,541 | 2,541 | 2,541 | 2,541 | -0.55% | 100 | 22億7927万 | -0.43% | 3.61 | 0.25 |
| 04/09 | 2,575 | 2,575 | 2,555 | 2,555 | -0.78% | 500 | 22億9183万 | +0.24% | 3.63 | 0.25 |
| 04/05 | 2,575 | 2,575 | 2,575 | 2,575 | -0.5% | 100 | 23億977万 | +1.06% | 3.66 | 0.26 |
| 04/04 | 2,638 | 2,638 | 2,588 | 2,588 | -1.9% | 200 | 23億2143万 | +1.65% | 3.68 | 0.26 |
| 04/02 | 2,565 | 2,638 | 2,565 | 2,638 | +2.73% | 300 | 23億6628万 | +3.61% | 3.75 | 0.26 |
| 04/01 | 2,570 | 2,570 | 2,568 | 2,568 | -1.23% | 400 | 23億349万 | +1.22% | 3.65 | 0.25 |
| 03/29 | 2,600 | 2,600 | 2,600 | 2,600 | +1.96% | 200 | 23億3220万 | +2.73% | 2.04 | 0.24 |
| 03/28 | 2,600 | 2,600 | 2,550 | 2,550 | -1.92% | 200 | 22億8735万 | +1.31% | 2 | 0.24 |
| 03/26 | 2,600 | 2,600 | 2,600 | 2,600 | +1.76% | 200 | 23億3220万 | +3.75% | 2.04 | 0.24 |
| 03/25 | 2,565 | 2,566 | 2,550 | 2,555 | -0.31% | 1,200 | 22億9183万 | +2.49% | 2.01 | 0.24 |
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 | |
| 2007年 3月期 | 4,050 405 4/3 | 3,220 322 3/15 | 600 6,000 6/5 | - | - | +6.12% 5/16 | -14.39% 7/30 |
| 2008年 3月期 | 3,600 360 5/16 | 2,150 215 3/10 | 700 7,000 6/29 | - | - | +1.16% 7/14 | -22.25% 5/14 |
| 2009年 3月期 | 2,480 248 12/5 | 1,850 185 3/30 | 1,000 10,000 6/30 | - | - | +16.63% 9/30 | -16.86% 3/30 |
| 2010年 3月期 | 2,350 235 5/15 | 1,630 163 3/31 | 900 9,000 1/13 9,000 6/30 | - | 14億6211万 | +4.19% 5/17 | -15.96% 4/9 |
| 2011年 3月期 | 1,730 173 5/17 | 1,330 133 3/25 | 900 9,000 6/30 | 15億5181万 | 11億9301万 | +7.94% 1/17 | -9.5% 11/10 |
| 2012年 3月期 | 1,550 155 4/15 | 1,250 125 11/24 | 1,000 10,000 6/30 | 13億9035万 | 11億2125万 | +27.66% 6/29 | -8.95% 11/24 |
| 2013年 3月期 | 2,330 233 3/29 | 1,280 128 4/10 | 1,400 14,000 12/20 | 20億9001万 | 11億4816万 | +34.72% 8/15 | -8.04% 9/21 |
| 2014年 3月期 | 2,400 240 1/31 | 1,840 184 12/24 | 800 8,000 1/17 8,000 7/23 | 21億5280万 | 16億5048万 | +18.46% 1/31 | -14.2% 5/7 |
| 2015年 3月期 | 2,200 220 2/16 | 1,800 180 5/7 | 1,000 10,000 3/27 | 19億7340万 | 16億1460万 | +27.28% 5/15 | -6.75% 12/22 |
| 2016年 3月期 | 2,680 268 5/18 268 5/15 | 1,770 177 8/27 | 7,600 76,000 6/29 | 24億396万 | 15億8769万 | +24.29% 6/30 | -14.85% 8/25 |
| 2017年 3月期 | 2,510 251 2/8 | 1,870 187 5/9 | 4,500 45,000 2/8 | 22億5147万 | 16億7739万 | +51.39% 5/8 | -7.65% 3/13 |
| 2018年 3月期 | 3,500 350 5/9 | 1,970 197 4/20 197 4/7 | 24,600 246,000 5/8 | 31億3950万 | 17億6709万 | +12.82% 12/4 | -8.96% 6/8 |
| 2019年 3月期 | 2,446 5/15 | 1,860 2/12 | 5,100 12/12 | 21億9406万 | 16億6842万 | +4.32% 8/31 | -13.91% 11/15 |
| 2020年 3月期 | 1,985 9/30 | 1,345 3/13 | 4,200 11/27 6/3 | 17億8054万 | 12億646万 | +11.93% 6/24 | -27.22% 3/13 |
| 2021年 3月期 | 1,980 3/15 | 1,470 4/1 | 4,500 5/15 | 17億7606万 | 13億1859万 | +5.73% 2/15 | -5.04% 9/7 |
| 2022年 3月期 | 2,000 5/31 5/17 | 1,700 3/9 | 2,600 10/15 | 17億9400万 | 15億2490万 | +5.46% 5/16 | -5.52% 9/13 |
| 2023年 3月期 | 2,002 9/15 | 1,800 6/6 | 2,100 2/7 | 17億9579万 | 16億1460万 | +8.26% 5/15 | -5.38% 12/29 |
| 2024年 3月期 | 2,640 3/18 | 1,889 4/4 4/3 | 2,300 2/13 | 23億6808万 | 16億9443万 | +15.09% 2/15 | -6.86% 8/22 |
| 最新 | 2,958 2024/9/24 | 100 | 26億5332万 | -0.2% 2,964 | |||
年間値上がり率
- 1991/12/27 vs 1990/12/28
- -19%（0.81倍）
- 1992/12/15 vs 1991/12/27
- -30%（0.7倍）
- 1993/12/15 vs 1992/12/15
- -21%（0.79倍）
- 1994/12/30 vs 1993/12/15
- 27%（1.27倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/20 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/22 vs 1996/12/20
- -46%（0.54倍）
- 1998/12/28 vs 1997/12/22
- -26%（0.74倍）
- 1999/12/20 vs 1998/12/28
- -5%（0.95倍）
- 2000/12/22 vs 1999/12/20
- 5%（1.05倍）
- 2001/12/18 vs 2000/12/22
- -13%（0.87倍）
- 2002/12/25 vs 2001/12/18
- -15%（0.85倍）
- 2003/12/22 vs 2002/12/25
- 0%（1倍）
- 2004/12/29 vs 2003/12/22
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/29
- 37%（1.37倍）
- 2006/12/28 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/19 vs 2006/12/28
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/19
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/09/24 vs 2023/12/29
- 35%（1.35倍）
- 過去安値
1,250円（2011/11/24） - 137%（2.37倍）
2,958円（9/24）