株価チャート
株価
9/6
- 前日 (9/5)
- 3,095
- 始値
- 3,095
- 高値
- 3,150
- 安値
- 3,095
- 終値 +1.78%
- 3,150
- 出来高 -70.83%
- 700
乖離率
- 株価（5日）
移動平均値 - +0.41%
3,137 - 株価（25日）
移動平均値 - +2.64%
3,069 - 出来高（5日）
移動平均値 - -45.31%
1,280
2024/03/25～2024/09/06
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 | ||||||||||
| 09/06 | 3,095 | 3,150 | 3,095 | 3,150 | +1.78% | 700 | 48億9296万 | +2.64% | 15.71 | 0.28 |
| 09/05 | 3,090 | 3,095 | 3,090 | 3,095 | +0.16% | 2,400 | 48億753万 | +0.81% | 15.44 | 0.28 |
| 09/04 | 3,160 | 3,160 | 3,090 | 3,090 | -2.83% | 300 | 47億9976万 | +0.55% | 15.41 | 0.28 |
| 09/03 | 3,170 | 3,220 | 3,170 | 3,180 | +0.32% | 400 | 49億3956万 | +3.38% | 15.86 | 0.29 |
| 09/02 | 3,190 | 3,200 | 3,150 | 3,170 | -0.94% | 2,600 | 49億2403万 | +3.06% | 15.81 | 0.29 |
| 08/30 | 3,100 | 3,300 | 3,100 | 3,200 | +2.4% | 2,800 | 49億7063万 | +4.07% | 15.96 | 0.29 |
| 08/29 | 3,080 | 3,125 | 3,080 | 3,125 | +1.46% | 300 | 48億5413万 | +1.69% | 15.59 | 0.28 |
| 08/28 | 3,100 | 3,100 | 3,080 | 3,080 | -0.65% | 500 | 47億8423万 | +0.06% | 15.36 | 0.28 |
| 08/27 | 3,100 | 3,100 | 3,100 | 3,100 | -0.64% | 200 | 48億1530万 | +0.52% | 15.46 | 0.28 |
| 08/26 | 3,100 | 3,120 | 3,100 | 3,120 | +1.3% | 500 | 48億4636万 | +1.1% | 15.56 | 0.28 |
| 08/23 | 3,100 | 3,100 | 3,050 | 3,080 | -0.32% | 1,200 | 47億8423万 | -0.42% | 15.36 | 0.28 |
| 08/22 | 3,080 | 3,100 | 3,030 | 3,090 | +0.32% | 1,200 | 47億9976万 | -0.32% | 15.41 | 0.28 |
| 08/21 | 3,080 | 3,115 | 3,045 | 3,080 | +0.98% | 1,700 | 47億8423万 | -0.9% | 15.36 | 0.28 |
| 08/20 | 3,085 | 3,100 | 3,050 | 3,050 | -1.13% | 800 | 47億3763万 | -2.15% | 15.21 | 0.28 |
| 08/19 | 3,025 | 3,095 | 3,025 | 3,085 | +1.98% | 1,200 | 47億9200万 | -1.25% | 15.39 | 0.28 |
| 08/16 | 3,020 | 3,065 | 3,000 | 3,025 | +0.83% | 3,100 | 46億9880万 | -3.39% | 15.09 | 0.27 |
| 08/15 | 3,010 | 3,050 | 3,000 | 3,000 | -0.33% | 900 | 46億5996万 | -4.46% | 14.96 | 0.27 |
| 08/14 | 3,005 | 3,030 | 3,005 | 3,010 | +0.17% | 400 | 46億7550万 | -4.41% | 15.01 | 0.27 |
| 08/13 | 2,980 | 3,050 | 2,980 | 3,005 | +1.42% | 3,700 | 46億6773万 | -4.75% | 14.99 | 0.27 |
| 08/09 | 3,060 | 3,060 | 2,940 | 2,963 | -3.17% | 500 | 46億249万 | -6.32% | 14.78 | 0.27 |
| 08/08 | 2,922 | 3,155 | 2,922 | 3,060 | +2.03% | 1,900 | 47億5316万 | -3.62% | 15.26 | 0.28 |
| 08/07 | 2,921 | 3,000 | 2,921 | 2,999 | +2.64% | 700 | 46億5841万 | -5.69% | 14.96 | 0.27 |
| 08/06 | 2,951 | 2,955 | 2,922 | 2,922 | -0.98% | 500 | 45億3880万 | -8.34% | 14.57 | 0.26 |
| 08/05 | 3,000 | 3,000 | 2,951 | 2,951 | -4.81% | 2,800 | 45億8385万 | -7.72% | 14.72 | 0.27 |
| 08/02 | 3,165 | 3,165 | 3,100 | 3,100 | -2.05% | 2,200 | 48億1530万 | -3.28% | 15.46 | 0.28 |
| 08/01 | 3,200 | 3,235 | 3,165 | 3,165 | 0% | 800 | 49億1626万 | -1.34% | 15.79 | 0.29 |
| 07/31 | 3,200 | 3,200 | 3,160 | 3,165 | -0.63% | 1,000 | 49億1626万 | -1.34% | 15.79 | 0.29 |
| 07/30 | 3,200 | 3,205 | 3,185 | 3,185 | +0.47% | 1,100 | 49億4733万 | -0.87% | 15.89 | 0.29 |
| 07/29 | 3,165 | 3,170 | 3,165 | 3,170 | +0.48% | 200 | 49億2403万 | -1.43% | 15.81 | 0.29 |
| 07/26 | 3,160 | 3,160 | 3,155 | 3,155 | +0.48% | 300 | 49億73万 | -2.02% | 15.74 | 0.28 |
| 07/25 | 3,240 | 3,240 | 3,140 | 3,140 | -3.09% | 700 | 48億7743万 | -2.67% | 15.66 | 0.28 |
| 07/24 | 3,230 | 3,240 | 3,230 | 3,240 | +0.31% | 200 | 50億3276万 | +0.28% | 16.16 | 0.29 |
| 07/23 | 3,220 | 3,230 | 3,200 | 3,230 | +1.89% | 800 | 50億1723万 | -0.06% | 16.11 | 0.29 |
| 07/22 | 3,205 | 3,205 | 3,170 | 3,170 | -3.21% | 1,600 | 49億2403万 | -1.95% | 15.81 | 0.29 |
| 07/19 | 3,275 | 3,275 | 3,275 | 3,275 | 0% | 100 | 50億8713万 | +1.17% | 16.33 | 0.3 |
| 07/18 | 3,275 | 3,275 | 3,275 | 3,275 | -0.3% | 200 | 50億8713万 | +1.21% | 16.33 | 0.3 |
| 07/17 | 3,300 | 3,300 | 3,285 | 3,285 | -0.45% | 3,700 | 51億266万 | +1.55% | 16.38 | 0.3 |
| 07/16 | 3,240 | 3,300 | 3,240 | 3,300 | +2.01% | 1,100 | 51億2596万 | +2.1% | 16.46 | 0.3 |
| 07/12 | 3,250 | 3,275 | 3,235 | 3,235 | -0.46% | 1,000 | 50億2499万 | +0.19% | 16.14 | 0.29 |
| 07/11 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 200 | 50億4829万 | +0.65% | 16.21 | 0.29 |
| 07/10 | 3,250 | 3,270 | 3,250 | 3,250 | +0.93% | 500 | 50億4829万 | +0.74% | 16.21 | 0.29 |
| 07/09 | 3,220 | 3,220 | 3,220 | 3,220 | +1.9% | 400 | 50億170万 | -0.09% | 16.06 | 0.29 |
| 07/08 | 3,160 | 3,160 | 3,160 | 3,160 | -1.86% | 100 | 49億850万 | -1.99% | 15.76 | 0.29 |
| 07/05 | 3,250 | 3,250 | 3,220 | 3,220 | -0.92% | 300 | 50億170万 | -0.16% | 16.06 | 0.29 |
| 07/04 | 3,250 | 3,250 | 3,250 | 3,250 | +1.56% | 200 | 50億4829万 | +0.78% | 16.21 | 0.29 |
| 07/01 | 3,200 | 3,200 | 3,200 | 3,200 | +0.79% | 100 | 49億7063万 | -0.78% | 15.96 | 0.29 |
| 06/28 | 3,175 | 3,210 | 3,175 | 3,175 | 0% | 600 | 49億3180万 | -1.67% | 15.84 | 0.29 |
| 06/27 | 3,130 | 3,175 | 3,130 | 3,175 | +1.44% | 200 | 49億3180万 | -1.82% | 15.84 | 0.29 |
| 06/26 | 3,240 | 3,240 | 3,130 | 3,130 | -1.42% | 700 | 48億6190万 | -3.37% | 15.61 | 0.28 |
| 06/21 | 3,185 | 3,250 | 3,175 | 3,175 | 0% | 1,100 | 49億3180万 | -2.25% | 15.84 | 0.29 |
| 06/20 | 3,250 | 3,250 | 3,110 | 3,175 | -3.05% | 2,900 | 49億3180万 | -2.31% | 15.84 | 0.29 |
| 06/19 | 3,275 | 3,275 | 3,275 | 3,275 | 0% | 1,100 | 50億8713万 | +0.61% | 16.33 | 0.3 |
| 06/17 | 3,275 | 3,275 | 3,275 | 3,275 | 0% | 200 | 50億8713万 | +0.52% | 16.33 | 0.3 |
| 06/14 | 3,250 | 3,275 | 3,250 | 3,275 | -0.3% | 700 | 50億8713万 | +0.55% | 16.33 | 0.3 |
| 06/13 | 3,285 | 3,300 | 3,285 | 3,285 | +0.61% | 1,000 | 51億266万 | +0.86% | 16.38 | 0.3 |
| 06/11 | 3,265 | 3,265 | 3,265 | 3,265 | 0% | 100 | 50億7159万 | +0.21% | 16.28 | 0.29 |
| 06/10 | 3,265 | 3,265 | 3,265 | 3,265 | -0.31% | 200 | 50億7159万 | +0.18% | 16.28 | 0.29 |
| 06/07 | 3,265 | 3,275 | 3,265 | 3,275 | +0.77% | 500 | 50億8713万 | +0.49% | 16.33 | 0.3 |
| 06/06 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 300 | 50億4829万 | -0.31% | 16.21 | 0.29 |
| 06/04 | 3,250 | 3,250 | 3,205 | 3,250 | 0% | 400 | 50億4829万 | -0.34% | 16.21 | 0.29 |
| 06/03 | 3,250 | 3,250 | 3,250 | 3,250 | +0.93% | 600 | 50億4829万 | -0.25% | 16.21 | 0.29 |
| 05/31 | 3,220 | 3,220 | 3,220 | 3,220 | -0.46% | 300 | 50億170万 | -1.04% | 16.06 | 0.29 |
| 05/30 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 100 | 50億2499万 | -0.68% | 16.14 | 0.29 |
| 05/29 | 3,170 | 3,235 | 3,170 | 3,235 | +2.05% | 200 | 50億2499万 | -0.71% | 16.14 | 0.29 |
| 05/28 | 3,170 | 3,175 | 3,170 | 3,170 | 0% | 2,100 | 49億2403万 | -2.76% | 15.81 | 0.29 |
| 05/27 | 3,180 | 3,180 | 3,170 | 3,170 | -2.01% | 200 | 49億2403万 | -3% | 15.81 | 0.29 |
| 05/23 | 3,200 | 3,235 | 3,200 | 3,235 | +1.41% | 600 | 50億2499万 | -1.22% | 16.14 | 0.29 |
| 05/22 | 3,225 | 3,265 | 3,085 | 3,190 | -1.09% | 4,100 | 49億5510万 | -2.8% | 15.91 | 0.29 |
| 05/21 | 3,225 | 3,225 | 3,225 | 3,225 | -0.62% | 200 | 50億946万 | -1.95% | 16.09 | 0.29 |
| 05/20 | 3,305 | 3,340 | 3,230 | 3,245 | -1.82% | 2,000 | 50億4053万 | -1.55% | 16.18 | 0.29 |
| 05/17 | 3,305 | 3,305 | 3,305 | 3,305 | +0.15% | 100 | 51億3373万 | -0.03% | 16.48 | 0.3 |
| 05/16 | 3,375 | 3,375 | 3,295 | 3,300 | 0% | 600 | 51億2596万 | -0.33% | 16.46 | 0.3 |
| 05/15 | 3,345 | 3,345 | 3,300 | 3,300 | -1.35% | 2,000 | 51億2596万 | -0.3% | 16.46 | 0.3 |
| 05/14 | 3,375 | 3,375 | 3,345 | 3,345 | +3.4% | 300 | 51億9586万 | +1.03% | 16.68 | 0.3 |
| 05/13 | 3,300 | 3,300 | 3,230 | 3,235 | -1.97% | 2,000 | 50億2499万 | -2.35% | 16.14 | 0.29 |
| 05/10 | 3,300 | 3,300 | 3,300 | 3,300 | -1.35% | 200 | 51億2596万 | -0.51% | 16.46 | 0.3 |
| 05/07 | 3,290 | 3,345 | 3,290 | 3,345 | +2.45% | 2,800 | 51億9586万 | +0.72% | 16.68 | 0.3 |
| 04/30 | 3,255 | 3,265 | 3,125 | 3,265 | +0.31% | 1,700 | 50億7159万 | -1.75% | 16.28 | 0.29 |
| 04/25 | 3,250 | 3,270 | 3,200 | 3,255 | -1.66% | 1,900 | 50億5606万 | -2.13% | 16.23 | 0.29 |
| 04/23 | 3,310 | 3,310 | 3,285 | 3,310 | +0.15% | 1,000 | 51億4149万 | -0.75% | 16.51 | 0.3 |
| 04/22 | 3,270 | 3,330 | 3,270 | 3,305 | +1.07% | 900 | 51億3373万 | -0.96% | 16.48 | 0.3 |
| 04/19 | 3,275 | 3,275 | 3,270 | 3,270 | -0.3% | 600 | 50億7936万 | -2.01% | 16.31 | 0.3 |
| 04/18 | 3,300 | 3,300 | 3,280 | 3,280 | +0.15% | 1,300 | 50億9489万 | -1.8% | 16.36 | 0.3 |
| 04/17 | 3,200 | 3,280 | 3,200 | 3,275 | +2.99% | 2,000 | 50億8713万 | -1.98% | 16.33 | 0.3 |
| 04/16 | 3,125 | 3,225 | 3,125 | 3,180 | +0.95% | 6,600 | 49億3956万 | -4.82% | 15.86 | 0.29 |
| 04/15 | 3,300 | 3,300 | 3,130 | 3,150 | -4.55% | 1,800 | 48億9296万 | -5.8% | 15.71 | 0.28 |
| 04/12 | 3,230 | 3,305 | 3,230 | 3,300 | +1.54% | 800 | 51億2596万 | -1.43% | 16.46 | 0.3 |
| 04/11 | 3,300 | 3,300 | 3,250 | 3,250 | -1.52% | 700 | 50億4829万 | -2.93% | 16.21 | 0.29 |
| 04/10 | 3,350 | 3,350 | 3,295 | 3,300 | -1.79% | 1,400 | 51億2596万 | -1.49% | 16.46 | 0.3 |
| 04/08 | 3,400 | 3,405 | 3,360 | 3,360 | +0.3% | 1,000 | 52億1916万 | +0.24% | 16.76 | 0.3 |
| 04/05 | 3,355 | 3,355 | 3,350 | 3,350 | -1.62% | 800 | 52億363万 | +0.03% | 16.71 | 0.3 |
| 04/04 | 3,385 | 3,405 | 3,385 | 3,405 | +1.34% | 300 | 52億8906万 | +1.67% | 16.98 | 0.31 |
| 04/03 | 3,405 | 3,405 | 3,355 | 3,360 | -1.75% | 400 | 52億1916万 | +0.42% | 16.76 | 0.3 |
| 04/02 | 3,490 | 3,490 | 3,330 | 3,420 | -2.01% | 2,900 | 53億1236万 | +2.21% | 17.06 | 0.31 |
| 04/01 | 3,500 | 3,510 | 3,400 | 3,490 | +1.75% | 2,900 | 54億2109万 | +4.43% | 17.41 | 0.32 |
| 03/29 | 3,490 | 3,490 | 3,355 | 3,430 | +4.57% | 600 | 53億2789万 | +2.94% | - | 0.33 |
| 03/28 | 3,280 | 3,280 | 3,280 | 3,280 | -1.35% | 1,900 | 50億9489万 | -1.53% | - | 0.32 |
| 03/27 | 3,395 | 3,395 | 3,325 | 3,325 | -1.63% | 500 | 51億6479万 | -0.39% | - | 0.32 |
| 03/26 | 3,380 | 3,380 | 3,380 | 3,380 | +0.9% | 200 | 52億5023万 | +1.23% | - | 0.33 |
| 03/25 | 3,350 | 3,350 | 3,350 | 3,350 | -0.89% | 200 | 52億363万 | +0.3% | - | 0.33 |
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 | 5,690 569 4/2 | 3,070 307 2/14 | 4,800 48,000 5/15 | - | - | +7.84% 3/3 2/29 | -13.82% 2/14 |
| 2009年 3月期 | 3,550 355 6/24 | 1,480 148 3/25 | 3,600 36,000 7/15 | - | - | +11.74% 1/9 | -34.43% 10/16 |
| 2010年 3月期 | 2,200 220 8/26 220 8/24 | 1,620 162 5/21 162 4/10 他4件 | 2,700 27,000 6/23 | - | - | +17.3% 6/12 | -8.47% 10/2 |
| 2011年 3月期 | 3,570 357 1/12 | 1,750 175 3/15 | 7,500 75,000 1/11 | 55億4536万 | 27億1831万 | +26.86% 12/21 | -36.97% 3/15 |
| 2012年 3月期 | 3,060 306 7/19 | 2,030 203 4/5 | 5,400 54,000 7/19 | 47億5316万 | 31億5324万 | +18.28% 5/16 | -16.05% 8/23 |
| 2013年 3月期 | 2,800 280 2/12 | 2,000 200 11/14 | 5,300 53,000 7/17 | 43億4930万 | 31億664万 | +12.45% 2/7 | -10.52% 8/31 |
| 2014年 3月期 | 3,890 389 2/12 | 2,300 230 4/5 | 16,700 167,000 2/12 | 60億4242万 | 35億7264万 | +15.16% 8/5 | -8.55% 2/4 |
| 2015年 3月期 | 3,490 349 4/2 | 2,750 275 5/21 | 6,700 67,000 11/17 | 54億2109万 | 42億7163万 | +8.01% 5/12 | -13.79% 5/21 |
| 2016年 3月期 | 4,430 443 5/28 | 2,780 278 2/15 | 34,800 348,000 5/28 | 68億8122万 | 43億1823万 | +18.92% 5/28 | -14.15% 2/12 |
| 2017年 3月期 | 3,560 356 3/14 | 2,440 244 6/24 | 4,000 40,000 7/19 | 55億2983万 | 37億9010万 | +9.87% 12/13 | -12.09% 6/24 |
| 2018年 3月期 | 7,600 760 1/29 | 3,100 310 4/21 310 4/20 | 69,000 690,000 8/10 | 118億525万 | 48億1530万 | +32.72% 11/8 | -21.78% 2/15 |
| 2019年 3月期 | 5,150 515 4/26 | 2,970 12/25 | 10,000 12/25 | 79億9961万 | 46億1336万 | +4.39% 6/15 | -18.67% 12/25 |
| 2020年 3月期 | 8,930 1/21 | 1,578 3/16 | 309,500 3/16 | 138億7117万 | 24億5114万 | +98.72% 1/20 | -51.4% 3/16 |
| 2021年 3月期 | 3,355 5/27 | 1,681 4/6 | 63,300 5/12 | 52億1139万 | 26億1113万 | +47.16% 5/25 | -11.26% 7/1 |
| 2022年 3月期 | 3,095 4/1 | 2,226 2/7 | 16,700 4/1 | 48億753万 | 34億5769万 | +4.23% 3/30 | -8.78% 12/1 |
| 2023年 3月期 | 3,115 3/31 | 2,220 5/16 | 63,600 3/31 | 48億3860万 | 34億4837万 | +39.07% 4/3 | -4.74% 9/27 |
| 2024年 3月期 | 3,915 4/4 | 2,701 4/18 | 93,300 4/4 | 60億8125万 | 41億9552万 | +9.32% 5/12 | -5.99% 5/30 |
| 最新 | 3,150 2024/9/6 | 700 | 48億9296万 | +2.64% 3,069 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/23
- 133%（2.33倍）
- 1989/12/29 vs 1988/12/28
- 294%（3.94倍）
- 1990/12/28 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/27 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/27
- -38%（0.62倍）
- 1993/12/29 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/29
- 106%（2.06倍）
- 1995/12/29 vs 1994/12/30
- -24%（0.76倍）
- 1996/12/27 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/29 vs 1996/12/27
- -16%（0.84倍）
- 1998/12/29 vs 1997/12/29
- 34%（1.34倍）
- 1999/12/30 vs 1998/12/29
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/27 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/25 vs 2001/12/27
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/25
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/29 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/28 vs 2008/12/29
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/28
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 45%（1.45倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 90%（1.9倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/29 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/28 vs 2022/12/29
- 48%（1.48倍）
- 2024/09/06 vs 2023/12/28
- -9%（0.91倍）
- 過去安値
1,480円（2009/03/25） - 113%（2.13倍）
3,150円（9/6）