株価チャート
株価
9/18
- 前日 (9/17)
- 3,715
- 始値
- 3,775
- 高値
- 3,775
- 安値
- 3,700
- 終値 +1.08%
- 3,755
- 出来高 +3.17%
- 13,000
乖離率
- 株価（5日）
移動平均値 - +2.51%
3,663 - 株価（25日）
移動平均値 - +1.51%
3,699 - 出来高（5日）
移動平均値 - -40.2%
21,740
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 | 3,775 | 3,775 | 3,700 | 3,755 | +1.08% | 13,000 | 1032億6250万 | +1.51% | 13.97 | 1 |
| 09/17 | 3,720 | 3,770 | 3,655 | 3,715 | +0.68% | 12,600 | 1021億6250万 | +0.65% | 13.82 | 0.99 |
| 09/13 | 3,650 | 3,690 | 3,625 | 3,690 | +1.93% | 40,700 | 1014億7500万 | +0.27% | 13.72 | 0.98 |
| 09/12 | 3,625 | 3,660 | 3,580 | 3,620 | +2.4% | 18,700 | 995億5000万 | -1.2% | 13.46 | 0.96 |
| 09/11 | 3,615 | 3,625 | 3,495 | 3,535 | -2.88% | 23,700 | 972億1250万 | -3.28% | 13.15 | 0.94 |
| 09/10 | 3,630 | 3,670 | 3,605 | 3,640 | 0% | 17,500 | 1001億 | -0.38% | 13.54 | 0.97 |
| 09/09 | 3,600 | 3,640 | 3,485 | 3,640 | -1.09% | 13,700 | 1001億 | +0.14% | 13.54 | 0.97 |
| 09/06 | 3,715 | 3,770 | 3,625 | 3,680 | -1.74% | 23,400 | 1012億 | +1.32% | 13.69 | 0.98 |
| 09/05 | 3,705 | 3,845 | 3,620 | 3,745 | +0.94% | 15,000 | 1029億8750万 | +2.88% | 13.93 | 1 |
| 09/04 | 3,770 | 3,780 | 3,685 | 3,710 | -3.39% | 17,900 | 1020億2500万 | +1.64% | 13.8 | 0.99 |
| 09/03 | 3,765 | 3,865 | 3,765 | 3,840 | +1.99% | 16,200 | 1056億 | +5.12% | 14.28 | 1.02 |
| 09/02 | 3,805 | 3,805 | 3,705 | 3,765 | -1.57% | 8,300 | 1035億3750万 | +3.01% | 14 | 1 |
| 08/30 | 3,740 | 3,875 | 3,700 | 3,825 | +3.38% | 51,700 | 1051億8750万 | +4.59% | 14.23 | 1.02 |
| 08/29 | 3,750 | 3,790 | 3,685 | 3,700 | -0.94% | 13,700 | 1017億5000万 | +1.15% | 13.76 | 0.98 |
| 08/28 | 3,765 | 3,775 | 3,705 | 3,735 | -0.4% | 11,200 | 1027億1250万 | +1.85% | 13.89 | 0.99 |
| 08/27 | 3,675 | 3,775 | 3,645 | 3,750 | +2.18% | 10,200 | 1031億2500万 | +1.96% | 13.95 | 1 |
| 08/26 | 3,730 | 3,740 | 3,615 | 3,670 | -0.68% | 11,100 | 1009億2500万 | -0.49% | 13.65 | 0.98 |
| 08/23 | 3,750 | 3,765 | 3,660 | 3,695 | -0.4% | 12,400 | 1016億1250万 | -0.27% | 13.74 | 0.98 |
| 08/22 | 3,690 | 3,710 | 3,645 | 3,710 | +1.37% | 7,200 | 1020億2500万 | -0.35% | 13.8 | 0.99 |
| 08/21 | 3,600 | 3,700 | 3,600 | 3,660 | 0% | 9,600 | 1006億5000万 | -2.19% | 13.61 | 0.97 |
| 08/20 | 3,670 | 3,670 | 3,620 | 3,660 | +0.27% | 16,000 | 1006億5000万 | -2.71% | 13.61 | 0.97 |
| 08/19 | 3,805 | 3,810 | 3,610 | 3,650 | -4.07% | 20,400 | 1003億7500万 | -3.52% | 13.57 | 0.97 |
| 08/16 | 3,705 | 3,825 | 3,705 | 3,805 | +4.68% | 15,300 | 1046億3750万 | 0% | 14.15 | 1.01 |
| 08/15 | 3,670 | 3,690 | 3,625 | 3,635 | -0.27% | 12,100 | 999億6250万 | -4.84% | 13.52 | 0.97 |
| 08/14 | 3,575 | 3,645 | 3,540 | 3,645 | +2.82% | 12,900 | 1002億3750万 | -5.25% | 13.56 | 0.97 |
| 08/13 | 3,445 | 3,565 | 3,430 | 3,545 | +2.75% | 19,000 | 974億8750万 | -8.54% | 13.18 | 0.94 |
| 08/09 | 3,345 | 3,535 | 3,340 | 3,450 | +4.86% | 37,400 | 948億7500万 | -11.72% | 12.83 | 0.92 |
| 08/08 | 3,300 | 3,500 | 3,230 | 3,290 | -3.09% | 21,900 | 904億7500万 | -16.67% | 12.24 | 0.87 |
| 08/07 | 3,240 | 3,580 | 3,240 | 3,395 | -3.55% | 21,200 | 933億6250万 | -15.02% | 12.63 | 0.9 |
| 08/06 | 3,200 | 3,600 | 3,200 | 3,520 | +11.39% | 23,900 | 968億 | -12.91% | 13.09 | 0.94 |
| 08/05 | 3,360 | 3,405 | 3,100 | 3,160 | -11.48% | 24,500 | 869億 | -22.68% | 11.75 | 0.84 |
| 08/02 | 3,720 | 3,725 | 3,560 | 3,570 | -7.51% | 32,700 | 981億7500万 | -14.08% | 13.28 | 0.95 |
| 08/01 | 3,995 | 3,995 | 3,830 | 3,860 | -3.5% | 21,000 | 1061億5000万 | -8.29% | 14.36 | 1.03 |
| 07/31 | 3,755 | 4,035 | 3,730 | 4,000 | +5.54% | 15,800 | 1100億 | -5.84% | 14.88 | 1.06 |
| 07/30 | 3,830 | 3,830 | 3,760 | 3,790 | -2.32% | 19,200 | 1042億2500万 | -11.39% | 14.1 | 1.01 |
| 07/29 | 3,830 | 3,880 | 3,780 | 3,880 | +1.31% | 11,700 | 1067億 | -9.94% | 14.43 | 1.03 |
| 07/26 | 3,820 | 3,875 | 3,785 | 3,830 | -0.52% | 16,000 | 1053億2500万 | -11.55% | 14.24 | 1.02 |
| 07/25 | 3,860 | 3,910 | 3,825 | 3,850 | -1.91% | 23,400 | 1058億7500万 | -11.6% | 14.32 | 1.02 |
| 07/24 | 3,970 | 4,030 | 3,910 | 3,925 | -2.12% | 17,800 | 1079億3750万 | -10.2% | 14.6 | 1.04 |
| 07/23 | 4,005 | 4,075 | 3,980 | 4,010 | +0.12% | 11,800 | 1102億7500万 | -8.34% | 14.91 | 1.07 |
| 07/22 | 4,085 | 4,120 | 3,980 | 4,005 | -1.84% | 14,600 | 1101億3750万 | -8.56% | 14.9 | 1.06 |
| 07/19 | 4,105 | 4,195 | 4,060 | 4,080 | -1.69% | 21,000 | 1122億 | -7.1% | 15.17 | 1.08 |
| 07/18 | 4,125 | 4,215 | 4,100 | 4,150 | -0.84% | 15,900 | 1141億2500万 | -5.6% | 15.43 | 1.1 |
| 07/17 | 4,160 | 4,230 | 4,160 | 4,185 | +0.6% | 14,200 | 1150億8750万 | -4.93% | 15.56 | 1.11 |
| 07/16 | 4,185 | 4,305 | 4,160 | 4,160 | -0.72% | 15,000 | 1144億 | -5.63% | 15.47 | 1.11 |
| 07/12 | 4,125 | 4,205 | 4,125 | 4,190 | -0.12% | 13,200 | 1152億2500万 | -5.14% | 15.58 | 1.11 |
| 07/11 | 4,230 | 4,245 | 4,135 | 4,195 | +0.12% | 24,600 | 1153億6250万 | -5.09% | 15.6 | 1.12 |
| 07/10 | 4,345 | 4,345 | 4,170 | 4,190 | -2.67% | 38,100 | 1152億2500万 | -5.23% | 15.58 | 1.11 |
| 07/09 | 4,355 | 4,420 | 4,285 | 4,305 | -1.26% | 21,300 | 1183億8750万 | -2.67% | 16.01 | 1.14 |
| 07/08 | 4,340 | 4,425 | 4,330 | 4,360 | +0.11% | 18,200 | 1199億 | -1.51% | 16.22 | 1.16 |
| 07/05 | 4,430 | 4,430 | 4,325 | 4,355 | -2.02% | 15,800 | 1197億6250万 | -1.67% | 16.2 | 1.16 |
| 07/04 | 4,470 | 4,475 | 4,420 | 4,445 | -0.56% | 11,400 | 1222億3750万 | +0.38% | 16.53 | 1.18 |
| 07/03 | 4,565 | 4,575 | 4,460 | 4,470 | -2.08% | 18,700 | 1229億2500万 | +1.2% | 16.62 | 1.19 |
| 07/02 | 4,655 | 4,700 | 4,560 | 4,565 | -1.93% | 23,600 | 1255億3750万 | +3.77% | 16.98 | 1.21 |
| 07/01 | 4,800 | 4,805 | 4,640 | 4,655 | -4.22% | 23,400 | 1280億1250万 | +6.25% | 17.31 | 1.24 |
| 06/28 | 4,930 | 4,930 | 4,815 | 4,860 | -0.82% | 15,900 | 1336億5000万 | +11.49% | 18.07 | 1.3 |
| 06/27 | 4,885 | 4,940 | 4,835 | 4,900 | +1.34% | 61,400 | 1347億5000万 | +13.35% | 18.22 | 1.31 |
| 06/26 | 4,790 | 4,910 | 4,790 | 4,835 | +1.9% | 36,500 | 1329億6250万 | +12.84% | 17.98 | 1.29 |
| 06/25 | 4,605 | 4,845 | 4,605 | 4,745 | +4.06% | 56,100 | 1304億8750万 | +11.65% | 17.65 | 1.27 |
| 06/24 | 4,500 | 4,620 | 4,490 | 4,560 | +3.05% | 47,000 | 1254億 | +8.03% | 16.96 | 1.22 |
| 06/21 | 4,475 | 4,475 | 4,335 | 4,425 | -0.78% | 54,000 | 1216億8750万 | +5.38% | 16.46 | 1.18 |
| 06/20 | 4,275 | 4,470 | 4,165 | 4,460 | +5.31% | 47,000 | 1226億5000万 | +6.62% | 16.59 | 1.19 |
| 06/19 | 4,045 | 4,245 | 4,030 | 4,235 | +4.7% | 17,200 | 1164億6250万 | +1.8% | 15.75 | 1.13 |
| 06/18 | 4,180 | 4,180 | 3,995 | 4,045 | -2.18% | 16,300 | 1112億3750万 | -2.65% | 15.04 | 1.08 |
| 06/17 | 4,265 | 4,265 | 4,115 | 4,135 | -3.84% | 16,800 | 1137億1250万 | -0.22% | 15.38 | 1.1 |
| 06/14 | 4,165 | 4,335 | 4,160 | 4,300 | +2.87% | 35,400 | 1182億5000万 | +4.09% | 15.99 | 1.15 |
| 06/13 | 4,295 | 4,295 | 4,165 | 4,180 | -2.56% | 14,100 | 1149億5000万 | +1.73% | 15.55 | 1.12 |
| 06/12 | 4,395 | 4,395 | 4,280 | 4,290 | -1.04% | 10,800 | 1179億7500万 | +4.86% | 15.96 | 1.15 |
| 06/11 | 4,400 | 4,410 | 4,300 | 4,335 | -1.48% | 13,600 | 1192億1250万 | +6.64% | 16.12 | 1.16 |
| 06/10 | 4,260 | 4,400 | 4,260 | 4,400 | +3.41% | 12,000 | 1210億 | +8.96% | 16.36 | 1.17 |
| 06/07 | 4,165 | 4,255 | 4,165 | 4,255 | +0.59% | 9,400 | 1170億1250万 | +6.24% | 15.82 | 1.14 |
| 06/06 | 4,325 | 4,325 | 4,210 | 4,230 | 0% | 10,800 | 1163億2500万 | +6.44% | 15.73 | 1.13 |
| 06/05 | 4,400 | 4,400 | 4,225 | 4,230 | -3.97% | 13,100 | 1163億2500万 | +7.14% | 15.73 | 1.13 |
| 06/04 | 4,415 | 4,430 | 4,355 | 4,405 | -0.34% | 15,200 | 1211億3750万 | +12.6% | 16.38 | 1.18 |
| 06/03 | 4,460 | 4,460 | 4,320 | 4,420 | +2.31% | 27,100 | 1215億5000万 | +14.3% | 16.44 | 1.18 |
| 05/31 | 4,195 | 4,350 | 4,195 | 4,320 | +3.72% | 122,800 | 1188億 | +12.94% | 16.07 | 1.15 |
| 05/30 | 4,025 | 4,185 | 4,015 | 4,165 | +3.22% | 29,600 | 1145億3750万 | +9.98% | 15.49 | 1.11 |
| 05/29 | 4,110 | 4,150 | 4,000 | 4,035 | -1.82% | 22,500 | 1109億6250万 | +7.4% | 15.01 | 1.08 |
| 05/28 | 4,105 | 4,190 | 4,075 | 4,110 | +0.24% | 22,100 | 1130億2500万 | +10.1% | 15.29 | 1.1 |
| 05/27 | 3,995 | 4,185 | 3,995 | 4,100 | +3.54% | 36,200 | 1127億5000万 | +10.51% | 15.25 | 1.09 |
| 05/24 | 3,965 | 4,015 | 3,955 | 3,960 | 0% | 10,900 | 1089億 | +7.43% | 14.73 | 1.06 |
| 05/23 | 3,955 | 4,000 | 3,925 | 3,960 | +0.25% | 8,700 | 1089億 | +7.9% | 14.73 | 1.06 |
| 05/22 | 4,025 | 4,025 | 3,910 | 3,950 | -1.86% | 9,700 | 1086億2500万 | +7.92% | 14.69 | 1.05 |
| 05/21 | 4,025 | 4,080 | 4,005 | 4,025 | +0.37% | 13,200 | 1106億8750万 | +10.27% | 14.97 | 1.07 |
| 05/20 | 4,030 | 4,035 | 3,955 | 4,010 | -0.12% | 16,400 | 1102億7500万 | +10.23% | 14.91 | 1.07 |
| 05/17 | 3,900 | 4,025 | 3,855 | 4,015 | +2.95% | 22,800 | 1104億1250万 | +10.67% | 14.93 | 1.07 |
| 05/16 | 4,000 | 4,000 | 3,855 | 3,900 | -4.76% | 23,000 | 1072億5000万 | +7.85% | 14.5 | 1.04 |
| 05/15 | 3,790 | 4,110 | 3,770 | 4,095 | +8.76% | 60,100 | 1126億1250万 | +13.56% | 15.23 | 1.09 |
| 05/14 | 3,810 | 3,830 | 3,695 | 3,765 | -1.18% | 48,800 | 1035億3750万 | +4.82% | 14 | 1 |
| 05/13 | 3,755 | 3,975 | 3,655 | 3,810 | +1.46% | 63,700 | 1047億7500万 | +6.13% | 14.17 | 1.02 |
| 05/10 | 3,750 | 3,765 | 3,700 | 3,755 | +0.4% | 17,400 | 1032億6250万 | +4.74% | 13.97 | 1 |
| 05/09 | 3,635 | 3,775 | 3,635 | 3,740 | +3.03% | 25,500 | 1028億5000万 | +4.44% | 13.91 | 1 |
| 05/08 | 3,670 | 3,720 | 3,630 | 3,630 | -0.82% | 30,900 | 998億2500万 | +1.45% | 13.5 | 0.97 |
| 05/07 | 3,640 | 3,685 | 3,595 | 3,660 | +2.52% | 24,600 | 1006億5000万 | +2.18% | 13.61 | 0.98 |
| 05/02 | 3,490 | 3,600 | 3,490 | 3,570 | +2.29% | 15,800 | 981億7500万 | -0.42% | 13.28 | 0.95 |
| 05/01 | 3,550 | 3,580 | 3,475 | 3,490 | -2.38% | 13,400 | 959億7500万 | -2.92% | 12.98 | 0.93 |
| 04/30 | 3,415 | 3,575 | 3,415 | 3,575 | +6.88% | 23,600 | 983億1250万 | -0.86% | 13.3 | 0.95 |
| 04/26 | 3,280 | 3,350 | 3,260 | 3,345 | +1.98% | 31,400 | 919億8750万 | -7.39% | 12.44 | 0.89 |
| 04/25 | 3,335 | 3,335 | 3,275 | 3,280 | -2.24% | 17,100 | 902億 | -9.59% | 12.2 | 0.88 |
| 04/24 | 3,390 | 3,430 | 3,355 | 3,355 | -0.45% | 17,200 | 922億6250万 | -7.96% | 12.48 | 0.9 |
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 | 1,250 7/2 | 640 3/19 | 144,000 1/17 | - | - | +12.38% 2/1 | -18.62% 11/12 |
| 2009年 3月期 | 920 6/27 | 471 10/10 | 46,000 4/3 | - | - | +16.92% 11/5 | -33.33% 10/10 |
| 2010年 3月期 | 732 8/24 | 535 4/30 | 182,000 2/24 | - | - | +12.03% 3/30 | -10.22% 2/24 |
| 2011年 3月期 | 684 4/5 | 471 10/28 | 111,000 4/30 | 190億3536万 | 131億768万 | +11.1% 1/19 | -12.15% 3/15 |
| 2012年 3月期 | 695 9/16 | 541 12/13 | 58,000 8/19 | 193億4149万 | 150億5575万 | +19.17% 9/16 | -9.69% 11/22 |
| 2013年 3月期 | 846 3/14 | 550 10/17 | 79,000 2/20 | 235億4374万 | 153億621万 | +10.51% 2/21 | -8.59% 6/4 |
| 2014年 3月期 | 1,490 1/21 1/20 | 735 4/3 | 269,000 1/16 | 414億6593万 | 204億5467万 | +31.02% 1/20 | -8% 6/7 |
| 2015年 3月期 | 2,137 11/25 | 1,180 5/7 | 305,200 11/25 | 594億7161万 | 328億3879万 | +16.95% 8/18 | -7.17% 3/9 |
| 2016年 3月期 | 2,293 11/10 | 1,466 2/12 | 126,000 5/19 | 638億1301万 | 407億9802万 | +10.2% 11/5 | -17.38% 1/21 |
| 2017年 3月期 | 1,792 11/29 | 1,203 6/24 | 68,500 3/17 | 498億7043万 | 334億7887万 | +15.28% 7/25 | -10.7% 6/24 |
| 2018年 3月期 | 2,187 1/23 | 1,550 4/14 | 106,900 10/30 | 608億6308万 | 431億3570万 | +9.88% 3/14 | -14.77% 2/13 |
| 2019年 3月期 | 2,221 5/17 | 1,705 2/8 | 83,200 10/30 | 618億928万 | 474億4927万 | +13.11% 3/18 | -9.08% 8/21 |
| 2020年 3月期 | 2,195 11/6 | 1,367 3/13 | 76,500 3/27 | 610億8572万 | 380億4290万 | +21.87% 3/27 | -15.01% 3/13 |
| 2021年 3月期 | 2,078 4/14 | 1,681 10/16 | 68,300 10/13 | 571億4500万 | 462億2750万 | +7.19% 9/29 | -6.87% 2/24 |
| 2022年 3月期 | 1,943 11/4 | 1,437 11/29 | 538,900 11/30 | 534億3250万 | 395億1750万 | +11.16% 11/4 | -14.19% 11/29 |
| 2023年 3月期 | 2,526 10/5 | 1,738 5/20 | 67,700 10/28 | 694億6500万 | 477億9500万 | +10.19% 5/9 | -9.77% 11/14 |
| 2024年 3月期 | 4,105 11/27 | 2,003 4/6 | 366,300 11/30 | 1128億8750万 | 550億8250万 | +18.01% 11/10 | -13.15% 2/14 |
| 最新 | 3,755 2024/9/18 | 13,000 | 1032億6250万 | +1.51% 3,699 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 49%（1.49倍）
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- 25%（1.25倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/27 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/27
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/28 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/28
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 86%（1.86倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 87%（1.87倍）
- 2024/09/18 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
420円（2000/02/23） - 794%（8.94倍）
3,755円（9/18）