株価チャート
株価
9/19
- 前日 (9/18)
- 3,800
- 始値
- 3,800
- 高値
- 3,815
- 安値
- 3,685
- 終値 -0.26%
- 3,790
- 出来高 +93.52%
- 41,800
乖離率
- 株価（5日）
移動平均値 - +0.29%
3,779 - 株価（25日）
移動平均値 - +10.56%
3,428 - 出来高（5日）
移動平均値 - -4.57%
43,800
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 3,800 | 3,815 | 3,685 | 3,790 | -0.26% | 41,800 | 641億9453万 | +10.56% | 18.62 | 0.99 |
| 09/18 | 3,830 | 3,855 | 3,760 | 3,800 | -0.13% | 21,600 | 643億6391万 | +12% | 18.67 | 0.99 |
| 09/17 | 3,670 | 3,805 | 3,670 | 3,805 | +3.96% | 37,600 | 644億4860万 | +13.41% | 18.69 | 0.99 |
| 09/13 | 3,770 | 3,800 | 3,660 | 3,660 | -4.69% | 70,800 | 619億9261万 | +10.27% | 17.98 | 0.95 |
| 09/12 | 3,850 | 3,905 | 3,810 | 3,840 | +0.92% | 47,200 | 650億4143万 | +16.93% | 18.87 | 1 |
| 09/11 | 3,750 | 3,830 | 3,750 | 3,805 | +2.28% | 59,100 | 644億4860万 | +17.33% | 18.69 | 0.99 |
| 09/10 | 3,705 | 3,760 | 3,700 | 3,720 | +0.68% | 21,800 | 630億888万 | +16.18% | 18.28 | 0.97 |
| 09/09 | 3,660 | 3,735 | 3,615 | 3,695 | 0% | 29,000 | 625億8544万 | +17.15% | 18.15 | 0.96 |
| 09/06 | 3,715 | 3,735 | 3,655 | 3,695 | +0.82% | 25,200 | 625億8544万 | +18.24% | 18.15 | 0.96 |
| 09/05 | 3,575 | 3,760 | 3,560 | 3,665 | +2.52% | 41,200 | 620億7730万 | +18.11% | 18.01 | 0.95 |
| 09/04 | 3,550 | 3,635 | 3,540 | 3,575 | -1.24% | 36,700 | 605億5289万 | +15.77% | 17.56 | 0.93 |
| 09/03 | 3,500 | 3,620 | 3,500 | 3,620 | +2.7% | 22,000 | 613億1510万 | +17.8% | 17.79 | 0.94 |
| 09/02 | 3,550 | 3,560 | 3,475 | 3,525 | 0% | 26,100 | 597億600万 | +15.31% | 17.32 | 0.92 |
| 08/30 | 3,380 | 3,525 | 3,365 | 3,525 | +4.91% | 35,500 | 597億600万 | +15.8% | 17.32 | 0.92 |
| 08/29 | 3,360 | 3,420 | 3,335 | 3,360 | -0.74% | 18,400 | 569億1125万 | +10.82% | 16.51 | 0.87 |
| 08/28 | 3,410 | 3,460 | 3,375 | 3,385 | +1.35% | 48,900 | 573億3470万 | +11.79% | 16.63 | 0.88 |
| 08/27 | 3,250 | 3,370 | 3,220 | 3,340 | +12.12% | 91,900 | 565億7249万 | +10.38% | 16.41 | 0.87 |
| 08/26 | 3,005 | 3,010 | 2,979 | 2,979 | -1.03% | 9,300 | 504億5792万 | -1.55% | 14.64 | 0.78 |
| 08/23 | 3,040 | 3,040 | 3,010 | 3,010 | -0.17% | 6,400 | 509億8299万 | -1.08% | 14.79 | 0.78 |
| 08/22 | 3,005 | 3,015 | 2,990 | 3,015 | +1.48% | 5,900 | 510億6768万 | -1.41% | 14.81 | 0.78 |
| 08/21 | 2,985 | 2,989 | 2,961 | 2,971 | -1.13% | 5,500 | 503億2242万 | -3.32% | 14.6 | 0.77 |
| 08/20 | 3,015 | 3,015 | 2,972 | 3,005 | +1.9% | 20,800 | 508億9830万 | -2.78% | 14.76 | 0.78 |
| 08/19 | 3,030 | 3,030 | 2,949 | 2,949 | -2.67% | 18,900 | 499億4978万 | -5.09% | 14.49 | 0.77 |
| 08/16 | 2,975 | 3,030 | 2,961 | 3,030 | +3.52% | 12,300 | 513億2175万 | -3.04% | 14.89 | 0.79 |
| 08/15 | 2,974 | 2,974 | 2,916 | 2,927 | +0.1% | 14,200 | 495億7715万 | -6.78% | 14.38 | 0.76 |
| 08/14 | 2,897 | 2,938 | 2,860 | 2,924 | +2.17% | 14,600 | 495億2634万 | -7.47% | 14.37 | 0.76 |
| 08/13 | 2,900 | 2,900 | 2,816 | 2,862 | -1% | 20,200 | 484億7619万 | -9.94% | 14.06 | 0.75 |
| 08/09 | 2,834 | 2,909 | 2,799 | 2,891 | +3.84% | 24,700 | 489億6739万 | -9.68% | 14.2 | 0.75 |
| 08/08 | 2,800 | 2,837 | 2,747 | 2,784 | -1.56% | 17,700 | 471億5503万 | -13.67% | 13.68 | 0.72 |
| 08/07 | 2,696 | 2,863 | 2,687 | 2,828 | +2.06% | 15,400 | 479億30万 | -13.04% | 13.89 | 0.74 |
| 08/06 | 2,700 | 2,949 | 2,659 | 2,771 | +10.18% | 41,800 | 469億3484万 | -15.47% | 13.61 | 0.72 |
| 08/05 | 2,796 | 2,823 | 2,476 | 2,515 | -15.49% | 50,000 | 425億9875万 | -23.9% | 12.36 | 0.65 |
| 08/02 | 3,075 | 3,105 | 2,976 | 2,976 | -5.37% | 37,200 | 504億711万 | -11% | 14.62 | 0.77 |
| 08/01 | 3,260 | 3,260 | 3,145 | 3,145 | -4.41% | 17,500 | 532億6961万 | -6.59% | 15.45 | 0.82 |
| 07/31 | 3,200 | 3,290 | 3,195 | 3,290 | +2.81% | 14,200 | 557億2560万 | -2.75% | 16.16 | 0.86 |
| 07/30 | 3,205 | 3,235 | 3,200 | 3,200 | -0.93% | 12,200 | 542億119万 | -5.66% | 15.72 | 0.83 |
| 07/29 | 3,250 | 3,265 | 3,200 | 3,230 | +0.94% | 13,600 | 547億932万 | -5.03% | 15.87 | 0.84 |
| 07/26 | 3,205 | 3,260 | 3,180 | 3,200 | -0.78% | 12,000 | 542億119万 | -6.13% | 15.72 | 0.83 |
| 07/25 | 3,260 | 3,290 | 3,220 | 3,225 | -1.07% | 19,300 | 546億2464万 | -5.7% | 15.84 | 0.84 |
| 07/24 | 3,320 | 3,325 | 3,260 | 3,260 | -1.95% | 24,900 | 552億1746万 | -4.98% | 16.02 | 0.85 |
| 07/23 | 3,350 | 3,350 | 3,325 | 3,325 | -0.75% | 9,400 | 563億1842万 | -3.37% | 16.34 | 0.87 |
| 07/22 | 3,370 | 3,370 | 3,340 | 3,350 | -0.89% | 20,000 | 567億4187万 | -2.84% | 16.46 | 0.87 |
| 07/19 | 3,405 | 3,405 | 3,365 | 3,380 | -0.15% | 13,400 | 572億5001万 | -2.14% | 16.61 | 0.88 |
| 07/18 | 3,400 | 3,405 | 3,385 | 3,385 | -0.73% | 11,600 | 573億3470万 | -2% | 16.63 | 0.88 |
| 07/17 | 3,435 | 3,460 | 3,410 | 3,410 | -0.15% | 7,300 | 577億5814万 | -1.36% | 16.75 | 0.89 |
| 07/16 | 3,440 | 3,450 | 3,415 | 3,415 | +0.29% | 10,700 | 578億4283万 | -1.24% | 16.78 | 0.89 |
| 07/12 | 3,405 | 3,425 | 3,395 | 3,405 | 0% | 8,300 | 576億7345万 | -1.62% | 16.73 | 0.89 |
| 07/11 | 3,385 | 3,425 | 3,375 | 3,405 | +0.59% | 13,300 | 576億7345万 | -1.62% | 16.73 | 0.89 |
| 07/10 | 3,400 | 3,415 | 3,380 | 3,385 | -1.31% | 12,200 | 573億3470万 | -2.14% | 16.63 | 0.88 |
| 07/09 | 3,395 | 3,435 | 3,375 | 3,430 | +1.48% | 26,500 | 580億9690万 | -0.81% | 16.85 | 0.89 |
| 07/08 | 3,455 | 3,455 | 3,380 | 3,380 | -2.03% | 13,200 | 572億5001万 | -2.23% | 16.61 | 0.88 |
| 07/05 | 3,470 | 3,470 | 3,420 | 3,450 | -0.58% | 10,200 | 584億3566万 | -0.38% | 16.95 | 0.9 |
| 07/04 | 3,480 | 3,480 | 3,435 | 3,470 | -0.29% | 21,900 | 587億7441万 | +0.17% | 17.05 | 0.9 |
| 07/03 | 3,480 | 3,490 | 3,450 | 3,480 | +0.58% | 8,200 | 589億4379万 | +0.52% | 17.1 | 0.91 |
| 07/02 | 3,475 | 3,490 | 3,440 | 3,460 | +0.14% | 24,600 | 586億504万 | 0% | 17 | 0.9 |
| 07/01 | 3,460 | 3,475 | 3,410 | 3,455 | -1.29% | 23,700 | 585億2035万 | -0.2% | 16.97 | 0.9 |
| 06/28 | 3,540 | 3,540 | 3,480 | 3,500 | -1.41% | 8,900 | 592億8255万 | +1.07% | 17.2 | 0.91 |
| 06/27 | 3,550 | 3,575 | 3,530 | 3,550 | +0.28% | 13,100 | 601億2944万 | +2.54% | 17.44 | 0.92 |
| 06/26 | 3,525 | 3,540 | 3,485 | 3,540 | +0.71% | 10,200 | 599億6007万 | +2.34% | 17.39 | 0.92 |
| 06/25 | 3,450 | 3,540 | 3,450 | 3,515 | +2.48% | 20,900 | 595億3662万 | +1.62% | 17.27 | 0.92 |
| 06/24 | 3,450 | 3,450 | 3,415 | 3,430 | 0% | 14,100 | 580億9690万 | -0.84% | 16.85 | 0.89 |
| 06/21 | 3,455 | 3,475 | 3,415 | 3,430 | -1.29% | 13,500 | 580億9690万 | -0.95% | 16.85 | 0.89 |
| 06/20 | 3,505 | 3,540 | 3,475 | 3,475 | -0.57% | 16,700 | 588億5910万 | +0.09% | 17.07 | 0.9 |
| 06/19 | 3,510 | 3,545 | 3,490 | 3,495 | -0.43% | 13,700 | 591億9786万 | +0.52% | 17.17 | 0.91 |
| 06/18 | 3,530 | 3,560 | 3,480 | 3,510 | +0.72% | 14,100 | 594億5193万 | +0.78% | 17.24 | 0.91 |
| 06/17 | 3,515 | 3,515 | 3,460 | 3,485 | -0.85% | 11,800 | 590億2848万 | -0.34% | 17.12 | 0.91 |
| 06/14 | 3,400 | 3,515 | 3,400 | 3,515 | +4.3% | 21,100 | 595億3662万 | +0.43% | 17.27 | 0.92 |
| 06/13 | 3,485 | 3,485 | 3,370 | 3,370 | -2.6% | 14,300 | 570億8063万 | -3.66% | 16.56 | 0.88 |
| 06/12 | 3,450 | 3,500 | 3,440 | 3,460 | +0.29% | 13,600 | 586億504万 | -1.17% | 17 | 0.9 |
| 06/11 | 3,490 | 3,505 | 3,435 | 3,450 | -1% | 10,400 | 584億3566万 | -1.32% | 16.95 | 0.9 |
| 06/10 | 3,435 | 3,485 | 3,415 | 3,485 | +2.35% | 8,000 | 590億2848万 | -0.2% | 17.12 | 0.91 |
| 06/07 | 3,355 | 3,445 | 3,355 | 3,405 | +1.49% | 13,200 | 576億7345万 | -2.32% | 16.73 | 0.89 |
| 06/06 | 3,355 | 3,370 | 3,325 | 3,355 | +0.15% | 14,400 | 568億2656万 | -3.7% | 16.48 | 0.87 |
| 06/05 | 3,410 | 3,430 | 3,345 | 3,350 | -2.05% | 27,900 | 567億4187万 | -3.93% | 16.46 | 0.87 |
| 06/04 | 3,510 | 3,515 | 3,420 | 3,420 | -2.56% | 20,600 | 579億2752万 | -1.98% | 16.8 | 0.89 |
| 06/03 | 3,445 | 3,550 | 3,420 | 3,510 | +0.57% | 14,800 | 594億5193万 | +0.6% | 17.24 | 0.91 |
| 05/31 | 3,420 | 3,560 | 3,420 | 3,490 | +2.2% | 209,600 | 591億1317万 | +0.17% | 17.15 | 0.91 |
| 05/30 | 3,375 | 3,415 | 3,335 | 3,415 | -0.29% | 24,900 | 578億4283万 | -1.87% | 16.78 | 0.89 |
| 05/29 | 3,530 | 3,530 | 3,425 | 3,425 | -2.56% | 22,000 | 580億1221万 | -1.5% | 16.83 | 0.89 |
| 05/28 | 3,480 | 3,515 | 3,480 | 3,515 | +0.86% | 19,100 | 595億3662万 | +1.18% | 17.27 | 0.92 |
| 05/27 | 3,505 | 3,505 | 3,455 | 3,485 | +0.72% | 19,800 | 590億2848万 | +0.35% | 17.12 | 0.91 |
| 05/24 | 3,400 | 3,490 | 3,400 | 3,460 | -0.43% | 27,200 | 586億504万 | -0.35% | 17 | 0.9 |
| 05/23 | 3,560 | 3,560 | 3,470 | 3,475 | -1.84% | 25,100 | 588億5910万 | -0.06% | 17.07 | 0.9 |
| 05/22 | 3,550 | 3,550 | 3,515 | 3,540 | +0.43% | 13,100 | 599億6007万 | +1.55% | 17.39 | 0.92 |
| 05/21 | 3,565 | 3,595 | 3,525 | 3,525 | -0.14% | 16,400 | 597億600万 | +0.92% | 17.32 | 0.92 |
| 05/20 | 3,590 | 3,605 | 3,500 | 3,530 | -3.16% | 46,600 | 597億9069万 | +0.86% | 17.34 | 0.92 |
| 05/17 | 3,565 | 3,655 | 3,555 | 3,645 | +1.25% | 17,000 | 617億3854万 | +3.91% | 17.91 | 0.95 |
| 05/16 | 3,655 | 3,660 | 3,545 | 3,600 | -1.5% | 37,100 | 609億7634万 | +2.56% | 17.69 | 0.94 |
| 05/15 | 3,845 | 3,845 | 3,630 | 3,655 | -5.31% | 81,900 | 619億792万 | +3.98% | 17.96 | 0.95 |
| 05/14 | 3,900 | 3,990 | 3,820 | 3,860 | +8.73% | 99,900 | 653億8018万 | +9.85% | 18.96 | 1 |
| 05/13 | 3,470 | 3,570 | 3,455 | 3,550 | +2.31% | 13,000 | 601億2944万 | +1.23% | 17.44 | 0.92 |
| 05/10 | 3,450 | 3,470 | 3,410 | 3,470 | +0.58% | 8,500 | 587億7441万 | -1.28% | 17.05 | 0.9 |
| 05/09 | 3,365 | 3,450 | 3,365 | 3,450 | +3.14% | 14,300 | 584億3566万 | -2.04% | 16.95 | 0.9 |
| 05/08 | 3,330 | 3,360 | 3,315 | 3,345 | +0.45% | 9,000 | 566億5718万 | -5.21% | 16.43 | 0.87 |
| 05/07 | 3,335 | 3,345 | 3,280 | 3,330 | -0.15% | 11,100 | 564億311万 | -5.96% | 16.36 | 0.87 |
| 05/02 | 3,370 | 3,380 | 3,335 | 3,335 | -0.74% | 8,200 | 564億8780万 | -6.11% | 16.38 | 0.87 |
| 05/01 | 3,420 | 3,420 | 3,340 | 3,360 | -2.18% | 14,700 | 569億1125万 | -5.78% | 16.51 | 0.87 |
| 04/30 | 3,405 | 3,460 | 3,385 | 3,435 | +1.03% | 11,400 | 581億8159万 | -3.97% | 16.88 | 0.89 |
| 04/26 | 3,415 | 3,435 | 3,355 | 3,400 | -0.44% | 10,300 | 575億8876万 | -5.08% | 16.7 | 0.89 |
| 04/25 | 3,435 | 3,450 | 3,400 | 3,415 | +0.44% | 6,000 | 578億4283万 | -4.82% | 16.78 | 0.89 |
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 | 3,070 4/11 4/2 | 1,320 1/16 | 346,500 7/30 | - | - | +30.28% 4/28 | -21.08% 1/16 |
| 2009年 3月期 | 2,530 8/11 | 814 10/28 | 378,000 4/28 | - | - | +22.69% 5/16 | -42.64% 10/10 |
| 2010年 3月期 | 2,399 2/22 | 1,071 4/22 | 677,100 1/26 | - | - | +26.65% 1/27 | -13.5% 11/19 |
| 2011年 3月期 | 3,330 2/22 | 2,050 3/15 | 638,700 1/25 | 740億5211万 | 455億8763万 | +21.8% 6/22 | -32.69% 3/15 |
| 2012年 3月期 | 2,640 4/1 | 1,860 8/24 | 1,047,900 5/26 | 587億798万 | 413億6244万 | +15.87% 9/29 | -13.33% 5/26 |
| 2013年 3月期 | 2,121 4/2 | 1,391 10/10 | 524,500 7/24 | 471億6652万 | 309億3288万 | +9.66% 10/23 | -13.24% 5/28 |
| 2014年 3月期 | 1,895 1/21 | 1,235 6/25 | 746,600 1/21 | 421億4076万 | 274億6377万 | +25.83% 1/21 | -13.17% 6/7 |
| 2015年 3月期 | 2,404 7/23 | 1,435 5/15 | 1,155,700 10/21 | 534億5984万 | 319億1134万 | +18.07% 6/4 | -20.18% 10/22 |
| 2016年 3月期 | 2,585 5/7 | 1,751 8/25 | 673,800 4/21 | 574億8490万 | 389億3851万 | +11.53% 3/4 | -16.98% 8/25 |
| 2017年 3月期 | 3,440 3/14 3/13 他2件 | 1,946 6/24 | 1,021,900 7/26 | 764億9828万 | 432億7490万 | +25.53% 7/29 | -10.17% 6/24 |
| 2018年 3月期 | 4,245 1/29 | 3,030 4/17 | 296,800 7/27 | 943億9977万 | 673億8075万 | +15.21% 5/8 | -15.22% 2/14 |
| 2019年 3月期 | 4,725 7/27 | 2,969 12/25 | 336,800 10/30 | 1050億7394万 | 660億2424万 | +14.17% 2/6 | -19.58% 12/25 |
| 2020年 3月期 | 3,935 4/2 | 1,697 3/13 | 91,900 12/20 | 875億603万 | 377億3767万 | +28.85% 4/8 | -23.15% 3/13 |
| 2021年 3月期 | 3,980 3/29 | 2,103 4/2 | 921,200 10/29 | 885億673万 | 467億6624万 | +18.84% 10/29 | -16.8% 8/3 |
| 2022年 3月期 | 6,250 7/28 | 3,435 1/28 | 241,800 1/28 | 1389億8670万 | 616億1659万 | +13.11% 5/20 | -11.4% 11/29 |
| 2023年 3月期 | 4,035 4/8 | 2,910 1/5 | 102,600 5/16 | 723億7931万 | 521億9921万 | +12.72% 1/26 | -13.59% 5/16 |
| 2024年 3月期 | 3,870 3/21 | 3,030 8/17 | 120,200 10/30 | 655億4956万 | 513億2175万 | +12.31% 3/27 | -6.62% 5/31 |
| 最新 | 3,790 2024/9/19 | 41,800 | 641億9453万 | +10.56% 3,428 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -38%（0.62倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 82%（1.82倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/09/19 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
814円（2008/10/28） - 366%（4.66倍）
3,790円（9/19）