株価チャート
株価
9/20
- 前日 (9/19)
- 3,345
- 始値
- 3,455
- 高値
- 3,610
- 安値
- 3,435
- 終値 +3.74%
- 3,470
- 出来高 -41.57%
- 128,600
乖離率
- 株価（5日）
移動平均値 - -1%
3,505 - 株価（25日）
移動平均値 - -11.7%
3,930 - 出来高（5日）
移動平均値 - +11.9%
114,920
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 3,455 | 3,610 | 3,435 | 3,470 | +3.74% | 128,600 | 322億1027万 | -11.7% | 8.92 | 0.88 |
| 09/19 | 3,425 | 3,465 | 3,325 | 3,345 | -3.46% | 220,100 | 310億4996万 | -15.47% | 8.6 | 0.84 |
| 09/18 | 3,590 | 3,590 | 3,410 | 3,465 | -3.08% | 110,100 | 321億6386万 | -12.79% | 8.9 | 0.87 |
| 09/17 | 3,660 | 3,690 | 3,515 | 3,575 | -2.59% | 60,300 | 331億8493万 | -10.24% | 9.19 | 0.9 |
| 09/13 | 3,660 | 3,730 | 3,615 | 3,670 | -1.21% | 55,500 | 340億6677万 | -7.72% | 9.43 | 0.93 |
| 09/12 | 3,705 | 3,770 | 3,600 | 3,715 | +6.29% | 52,300 | 344億8448万 | -6.23% | 9.55 | 0.94 |
| 09/11 | 3,490 | 3,605 | 3,455 | 3,495 | +0.14% | 70,500 | 324億4233万 | -11.5% | 8.98 | 0.88 |
| 09/10 | 3,510 | 3,595 | 3,435 | 3,490 | -0.57% | 38,700 | 323億9592万 | -11.51% | 8.97 | 0.88 |
| 09/09 | 3,400 | 3,525 | 3,305 | 3,510 | -2.64% | 90,400 | 325億8157万 | -10.44% | 9.02 | 0.89 |
| 09/06 | 3,755 | 3,780 | 3,580 | 3,605 | -3.35% | 51,600 | 334億6341万 | -8.08% | 9.26 | 0.91 |
| 09/05 | 3,690 | 3,830 | 3,640 | 3,730 | -0.53% | 53,400 | 346億2372万 | -5.28% | 9.59 | 0.94 |
| 09/04 | 3,840 | 3,865 | 3,740 | 3,750 | -8.31% | 105,500 | 348億937万 | -5.23% | 9.64 | 0.95 |
| 09/03 | 4,160 | 4,160 | 4,070 | 4,090 | -1.8% | 45,400 | 379億6542万 | +2.89% | 10.51 | 1.03 |
| 09/02 | 4,275 | 4,275 | 4,140 | 4,165 | -0.6% | 48,500 | 386億6161万 | +4.73% | 10.7 | 1.05 |
| 08/30 | 4,105 | 4,220 | 4,080 | 4,190 | +2.07% | 31,000 | 388億9367万 | +5.57% | 10.77 | 1.06 |
| 08/29 | 4,080 | 4,130 | 4,025 | 4,105 | -0.97% | 48,000 | 381億466万 | +3.61% | 10.55 | 1.04 |
| 08/28 | 4,195 | 4,195 | 4,095 | 4,145 | -1.89% | 32,500 | 384億7596万 | +4.36% | 10.65 | 1.05 |
| 08/27 | 4,170 | 4,230 | 4,100 | 4,225 | +0.48% | 37,700 | 392億1856万 | +5.97% | 10.86 | 1.07 |
| 08/26 | 4,230 | 4,230 | 4,140 | 4,205 | -1.06% | 36,800 | 390億3291万 | +5.2% | 10.81 | 1.06 |
| 08/23 | 4,250 | 4,355 | 4,200 | 4,250 | -1.96% | 51,300 | 394億5062万 | +5.83% | 10.92 | 1.07 |
| 08/22 | 4,395 | 4,465 | 4,335 | 4,335 | -2.25% | 46,500 | 402億3963万 | +7.68% | 11.14 | 1.09 |
| 08/21 | 4,500 | 4,555 | 4,390 | 4,435 | -3.27% | 59,400 | 411億6788万 | +9.59% | 11.4 | 1.12 |
| 08/20 | 4,500 | 4,690 | 4,485 | 4,585 | +4.68% | 113,100 | 425億6026万 | +12.57% | 11.78 | 1.16 |
| 08/19 | 4,325 | 4,520 | 4,290 | 4,380 | +1.27% | 130,200 | 406億5735万 | +7.2% | 11.26 | 1.1 |
| 08/16 | 4,280 | 4,390 | 4,220 | 4,325 | +4.47% | 243,300 | 401億4681万 | +5.26% | 11.11 | 1.09 |
| 08/15 | 3,810 | 4,175 | 3,790 | 4,140 | +10.84% | 231,900 | 384億2955万 | 0% | 10.64 | 1.04 |
| 08/14 | 3,785 | 3,825 | 3,695 | 3,735 | +0.54% | 150,700 | 346億7013万 | -10.65% | 9.6 | 0.94 |
| 08/13 | 3,515 | 3,715 | 3,510 | 3,715 | +8.47% | 76,400 | 344億8448万 | -12.09% | 9.55 | 0.94 |
| 08/09 | 3,400 | 3,510 | 3,360 | 3,425 | +3.95% | 87,100 | 317億9256万 | -19.86% | 8.8 | 0.86 |
| 08/08 | 3,395 | 3,420 | 3,190 | 3,295 | -2.95% | 123,000 | 305億8583万 | -23.87% | 8.47 | 0.83 |
| 08/07 | 3,305 | 3,505 | 3,275 | 3,395 | +0.59% | 138,400 | 315億1408万 | -22.59% | 8.72 | 0.86 |
| 08/06 | 3,200 | 3,375 | 3,140 | 3,375 | +17.39% | 143,800 | 313億2843万 | -23.92% | 8.67 | 0.85 |
| 08/05 | 3,365 | 3,375 | 2,875 | 2,875 | -19.58% | 297,000 | 266億8718万 | -35.9% | 7.39 | 0.73 |
| 08/02 | 3,795 | 3,800 | 3,575 | 3,575 | -10.74% | 162,900 | 331億8493万 | -21.48% | 9.19 | 0.9 |
| 08/01 | 4,250 | 4,315 | 3,980 | 4,005 | -4.87% | 76,200 | 371億7641万 | -12.82% | 10.29 | 1.01 |
| 07/31 | 4,055 | 4,210 | 3,960 | 4,210 | +0.36% | 90,900 | 390億7932万 | -8.91% | 10.82 | 1.06 |
| 07/30 | 4,165 | 4,225 | 4,075 | 4,195 | +1.33% | 52,300 | 389億4008万 | -9.61% | 10.78 | 1.06 |
| 07/29 | 4,065 | 4,150 | 4,015 | 4,140 | +4.55% | 74,600 | 384億2955万 | -11.1% | 10.64 | 1.04 |
| 07/26 | 3,960 | 4,060 | 3,900 | 3,960 | -1.74% | 134,800 | 367億5870万 | -15.29% | 10.18 | 1 |
| 07/25 | 4,135 | 4,170 | 3,980 | 4,030 | -7.25% | 235,700 | 374億847万 | -14.4% | 10.36 | 1.02 |
| 07/24 | 4,450 | 4,560 | 4,345 | 4,345 | -3.77% | 67,500 | 403億3246万 | -8.33% | 11.17 | 1.1 |
| 07/23 | 4,610 | 4,705 | 4,465 | 4,515 | +1.01% | 115,100 | 419億1048万 | -5.13% | 11.6 | 1.14 |
| 07/22 | 4,635 | 4,660 | 4,465 | 4,470 | -4.49% | 79,200 | 414億9277万 | -5.97% | 11.49 | 1.13 |
| 07/19 | 4,535 | 4,725 | 4,485 | 4,680 | +3.77% | 80,200 | 434億4210万 | -1.58% | 12.03 | 1.18 |
| 07/18 | 4,585 | 4,620 | 4,485 | 4,510 | -7.11% | 228,300 | 418億6407万 | -4.93% | 11.59 | 1.14 |
| 07/17 | 5,180 | 5,180 | 4,830 | 4,855 | -4.62% | 217,400 | 450億6653万 | +2.34% | 12.48 | 1.22 |
| 07/16 | 5,000 | 5,120 | 4,945 | 5,090 | +3.77% | 65,300 | 472億4792万 | +7.63% | 13.08 | 1.28 |
| 07/12 | 4,830 | 4,985 | 4,795 | 4,905 | -1.31% | 127,200 | 455億3066万 | +4.21% | 12.6 | 1.24 |
| 07/11 | 5,140 | 5,150 | 4,925 | 4,970 | -2.17% | 125,200 | 461億3402万 | +5.97% | 12.77 | 1.25 |
| 07/10 | 5,260 | 5,260 | 4,990 | 5,080 | -1.55% | 151,400 | 471億5510万 | +8.78% | 13.05 | 1.28 |
| 07/09 | 4,910 | 5,250 | 4,910 | 5,160 | +5.85% | 166,100 | 478億9770万 | +11.06% | 13.26 | 1.3 |
| 07/08 | 4,975 | 5,080 | 4,860 | 4,875 | -0.61% | 118,000 | 452億5218万 | +5.38% | 12.53 | 1.23 |
| 07/05 | 4,800 | 4,920 | 4,770 | 4,905 | +2.51% | 112,900 | 455億3066万 | +6.24% | 12.6 | 1.24 |
| 07/04 | 4,820 | 4,910 | 4,750 | 4,785 | +0.95% | 94,600 | 444億1676万 | +3.84% | 12.3 | 1.21 |
| 07/03 | 4,670 | 4,845 | 4,665 | 4,740 | +1.72% | 67,100 | 439億9905万 | +3.07% | 12.18 | 1.2 |
| 07/02 | 4,605 | 4,675 | 4,585 | 4,660 | +1.3% | 38,500 | 432億5645万 | +1.48% | 11.98 | 1.18 |
| 07/01 | 4,630 | 4,800 | 4,585 | 4,600 | +0.66% | 67,100 | 426億9950万 | 0% | 11.82 | 1.16 |
| 06/28 | 4,610 | 4,665 | 4,550 | 4,570 | -0.76% | 52,500 | 424億2102万 | -0.87% | 11.74 | 1.15 |
| 06/27 | 4,740 | 4,760 | 4,605 | 4,605 | -2.02% | 49,000 | 427億4591万 | -0.35% | 11.83 | 1.16 |
| 06/26 | 4,710 | 4,775 | 4,690 | 4,700 | +0.64% | 45,900 | 436億2775万 | +1.29% | 12.08 | 1.19 |
| 06/25 | 4,600 | 4,695 | 4,505 | 4,670 | +1.3% | 45,900 | 433億4927万 | +0.3% | 12 | 1.18 |
| 06/24 | 4,510 | 4,645 | 4,490 | 4,610 | +0.33% | 58,200 | 427億9232万 | -1.35% | 11.85 | 1.16 |
| 06/21 | 4,830 | 4,830 | 4,545 | 4,595 | -3.77% | 146,200 | 426億5308万 | -2.11% | 11.81 | 1.16 |
| 06/20 | 4,800 | 4,830 | 4,660 | 4,775 | -1.14% | 85,500 | 443億2393万 | +1.27% | 12.27 | 1.2 |
| 06/19 | 4,890 | 4,985 | 4,700 | 4,830 | +0.21% | 233,500 | 448億3447万 | +2.03% | 12.41 | 1.22 |
| 06/18 | 4,520 | 4,920 | 4,515 | 4,820 | +10.05% | 245,600 | 447億4165万 | +1.71% | 12.39 | 1.22 |
| 06/17 | 4,425 | 4,450 | 4,305 | 4,380 | -2.56% | 44,300 | 406億5735万 | -8.02% | 11.26 | 1.1 |
| 06/14 | 4,340 | 4,540 | 4,250 | 4,495 | +1.93% | 52,100 | 417億2483万 | -6.43% | 11.55 | 1.13 |
| 06/13 | 4,595 | 4,635 | 4,410 | 4,410 | -2.54% | 44,000 | 409億3582万 | -8.75% | 11.33 | 1.11 |
| 06/12 | 4,465 | 4,555 | 4,445 | 4,525 | +1.34% | 22,500 | 420億331万 | -6.95% | 11.63 | 1.14 |
| 06/11 | 4,590 | 4,595 | 4,450 | 4,465 | -1.65% | 33,400 | 414億4636万 | -8.77% | 11.47 | 1.13 |
| 06/10 | 4,475 | 4,570 | 4,475 | 4,540 | +1% | 24,200 | 421億4255万 | -7.97% | 11.67 | 1.14 |
| 06/07 | 4,420 | 4,560 | 4,410 | 4,495 | +0.78% | 55,300 | 417億2483万 | -9.43% | 11.55 | 1.13 |
| 06/06 | 4,590 | 4,675 | 4,435 | 4,460 | -0.22% | 54,500 | 413億9995万 | -10.71% | 11.46 | 1.12 |
| 06/05 | 4,600 | 4,600 | 4,470 | 4,470 | -4.28% | 45,100 | 414億9277万 | -11.15% | 11.49 | 1.13 |
| 06/04 | 4,645 | 4,705 | 4,560 | 4,670 | +0.21% | 54,200 | 433億4927万 | -7.74% | 12 | 1.18 |
| 06/03 | 4,660 | 4,685 | 4,520 | 4,660 | 0% | 62,300 | 432億5645万 | -8.25% | 11.98 | 1.18 |
| 05/31 | 4,495 | 4,695 | 4,470 | 4,660 | +2.08% | 53,000 | 432億5645万 | -8.63% | 11.98 | 1.18 |
| 05/30 | 4,470 | 4,635 | 4,385 | 4,565 | -0.33% | 137,000 | 423億7461万 | -10.72% | 11.73 | 1.15 |
| 05/29 | 4,850 | 4,870 | 4,540 | 4,580 | -5.76% | 111,300 | 425億1385万 | -10.77% | 11.77 | 1.16 |
| 05/28 | 4,855 | 4,895 | 4,800 | 4,860 | +0.62% | 64,300 | 451億1295万 | -5.81% | 12.49 | 1.23 |
| 05/27 | 4,860 | 4,880 | 4,765 | 4,830 | -0.31% | 64,200 | 448億3447万 | -6.99% | 12.41 | 1.22 |
| 05/24 | 4,990 | 5,030 | 4,815 | 4,845 | -4.81% | 114,200 | 449億7371万 | -7.24% | 12.45 | 1.22 |
| 05/23 | 5,180 | 5,300 | 5,080 | 5,090 | 0% | 49,200 | 472億4792万 | -3.08% | 13.08 | 1.28 |
| 05/22 | 5,200 | 5,200 | 5,040 | 5,090 | -0.39% | 29,800 | 472億4792万 | -3.69% | 13.08 | 1.28 |
| 05/21 | 5,180 | 5,240 | 5,050 | 5,110 | -0.39% | 65,300 | 474億3357万 | -4% | 13.13 | 1.29 |
| 05/20 | 5,130 | 5,170 | 5,040 | 5,130 | 0% | 53,400 | 476億1922万 | -4.17% | 13.18 | 1.29 |
| 05/17 | 5,190 | 5,240 | 5,110 | 5,130 | -2.29% | 55,800 | 476億1922万 | -4.72% | 13.18 | 1.29 |
| 05/16 | 5,110 | 5,380 | 5,000 | 5,250 | +6.06% | 115,000 | 487億3312万 | -3.19% | 13.49 | 1.32 |
| 05/15 | 5,010 | 5,200 | 4,920 | 4,950 | -8.33% | 117,800 | 459億4837万 | -9.12% | 12.72 | 1.25 |
| 05/14 | 5,410 | 5,440 | 5,250 | 5,400 | -0.37% | 72,600 | 501億2550万 | -1.46% | 13.88 | 1.36 |
| 05/13 | 5,180 | 5,460 | 5,160 | 5,420 | +3.83% | 73,000 | 503億1115万 | -1.47% | 13.93 | 1.37 |
| 05/10 | 5,170 | 5,240 | 5,130 | 5,220 | +1.16% | 48,000 | 484億5465万 | -5.42% | 13.41 | 1.32 |
| 05/09 | 5,210 | 5,270 | 5,130 | 5,160 | -2.46% | 48,700 | 478億9770万 | -7.08% | 13.26 | 1.3 |
| 05/08 | 5,500 | 5,510 | 5,270 | 5,290 | -2.94% | 86,000 | 491億442万 | -5.33% | 13.59 | 1.33 |
| 05/07 | 5,470 | 5,500 | 5,410 | 5,450 | +3.02% | 53,000 | 505億8962万 | -3.23% | 14.01 | 1.37 |
| 05/02 | 5,280 | 5,300 | 5,240 | 5,290 | 0% | 31,600 | 491億442万 | -6.62% | 13.59 | 1.33 |
| 05/01 | 5,220 | 5,400 | 5,150 | 5,290 | -1.31% | 75,400 | 491億442万 | -7.16% | 13.59 | 1.33 |
| 04/30 | 5,380 | 5,510 | 5,280 | 5,360 | +1.9% | 96,100 | 497億5420万 | -6.65% | 13.77 | 1.35 |
| 04/26 | 5,200 | 5,280 | 5,110 | 5,260 | +3.54% | 69,000 | 488億2595万 | -8.95% | 13.52 | 1.33 |
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 | |
| 2011年 3月期 | 3,120 2/21 | 1,670 3/15 | 1,357,700 12/16 | 239億6160万 | 128億2560万 | +21.27% 2/3 | -40.61% 3/15 |
| 2012年 3月期 | 2,425 4/4 | 501 3/1 | 2,050,200 3/1 | 186億2400万 | 38億4768万 | +40.22% 4/2 | -29.94% 2/29 |
| 2013年 3月期 | 1,180 3/15 | 491 6/4 | 258,300 4/2 | 90億6240万 | 37億7088万 | +46.06% 2/28 | -26.23% 6/4 |
| 2014年 3月期 | 1,848 7/9 | 770 9/2 | 694,000 10/25 | 141億9264万 | 59億1360万 | +33.31% 5/9 | -35.78% 8/2 |
| 2015年 3月期 | 1,432 6/23 | 934 2/19 | 2,139,700 2/26 | 132億9254万 | 86億6985万 | +29.45% 6/20 | -11.25% 8/8 |
| 2016年 3月期 | 1,679 7/6 | 618 2/12 | 435,600 2/24 | 155億8531万 | 57億3658万 | +29.36% 6/1 | -32.54% 2/12 |
| 2017年 3月期 | 1,630 3/30 | 618 6/24 | 502,000 11/8 | 151億3047万 | 57億3658万 | +26.6% 3/2 | -16.72% 4/17 |
| 2018年 12月期 | 1,733 6/8 5/22 | 595 12/26 12/25 | 560,200 5/17 | 160億8657万 | 55億2308万 | +18.83% 5/22 | -21.38% 12/25 |
| 2019年 12月期 | 946 4/17 | 564 6/4 | 350,200 4/16 | 87億8124万 | 52億3533万 | +28.3% 4/16 | -20% 5/23 |
| 2020年 12月期 | 1,194 1/24 | 404 3/23 | 1,110,200 7/21 | 110億8330万 | 37億5013万 | +43.29% 1/26 | -42.89% 3/13 |
| 2021年 12月期 | 2,429 11/17 | 690 1/4 | 986,400 6/14 | 225億4719万 | 64億492万 | +32.9% 11/17 | -19.6% 1/27 |
| 2022年 12月期 | 2,169 1/4 | 1,175 7/14 | 572,900 8/12 | 201億3374万 | 109億693万 | +24.97% 1/24 | -14.12% 3/8 |
| 2023年 12月期 | 6,800 12/20 | 1,568 1/4 | 1,093,300 1/17 | 631億2100万 | 145億5496万 | +25.5% 7/5 | -7.01% 9/28 |
| 最新 | 3,470 2024/9/20 | 128,600 | 322億1027万 | -11.7% 3,930 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -65%（0.35倍）
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11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
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 189%（2.89倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 306%（4.06倍）
- 2024/09/20 vs 2023/12/29
- -47%（0.53倍）
- 過去安値
404円（2020/03/23） - 759%（8.59倍）
3,470円（9/20）