株価チャート
株価
9/18
- 前日 (9/17)
- 3,365
- 始値
- 3,350
- 高値
- 3,375
- 安値
- 3,350
- 終値 -0.45%
- 3,350
- 出来高 -66.67%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.48%
3,366 - 株価（25日）
移動平均値 - +0.45%
3,335 - 出来高（5日）
移動平均値 - -59.18%
980
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 | 3,350 | 3,375 | 3,350 | 3,350 | -0.45% | 400 | 120億7541万 | +0.45% | 6.55 | 1.01 |
| 09/17 | 3,400 | 3,405 | 3,365 | 3,365 | -1.17% | 1,200 | 121億2947万 | +1.02% | 6.58 | 1.01 |
| 09/13 | 3,360 | 3,405 | 3,360 | 3,405 | +1.34% | 700 | 122億7366万 | +2.38% | 6.66 | 1.03 |
| 09/12 | 3,340 | 3,360 | 3,340 | 3,360 | +0.3% | 900 | 121億1145万 | +1.08% | 6.57 | 1.01 |
| 09/11 | 3,360 | 3,365 | 3,350 | 3,350 | -0.3% | 1,700 | 120億7541万 | +0.93% | 6.55 | 1.01 |
| 09/10 | 3,410 | 3,445 | 3,355 | 3,360 | -1.47% | 1,000 | 121億1145万 | +1.54% | 6.57 | 1.01 |
| 09/09 | 3,370 | 3,410 | 3,325 | 3,410 | +0.15% | 1,600 | 122億9168万 | +3.58% | 6.67 | 1.03 |
| 09/06 | 3,420 | 3,420 | 3,405 | 3,405 | -0.44% | 700 | 122億7366万 | +3.62% | 6.66 | 1.03 |
| 09/05 | 3,395 | 3,435 | 3,395 | 3,420 | 0% | 1,000 | 123億2773万 | +4.08% | 6.69 | 1.03 |
| 09/04 | 3,400 | 3,465 | 3,340 | 3,420 | 0% | 3,900 | 123億2773万 | +4.01% | 6.69 | 1.03 |
| 09/03 | 3,380 | 3,430 | 3,370 | 3,420 | +1.94% | 2,300 | 123億2773万 | +3.95% | 6.69 | 1.03 |
| 09/02 | 3,360 | 3,395 | 3,350 | 3,355 | -0.15% | 4,600 | 120億9343万 | +1.94% | 6.56 | 1.01 |
| 08/30 | 3,315 | 3,370 | 3,315 | 3,360 | +1.2% | 600 | 121億1145万 | +1.94% | 6.57 | 1.01 |
| 08/29 | 3,345 | 3,345 | 3,320 | 3,320 | -0.6% | 1,500 | 119億6727万 | +0.58% | 6.49 | 1 |
| 08/28 | 3,350 | 3,350 | 3,340 | 3,340 | -0.45% | 1,200 | 120億3936万 | +0.97% | 6.53 | 1.01 |
| 08/27 | 3,360 | 3,375 | 3,355 | 3,355 | -0.15% | 1,600 | 120億9343万 | +1.15% | 6.56 | 1.01 |
| 08/26 | 3,310 | 3,360 | 3,310 | 3,360 | +1.51% | 3,300 | 121億1145万 | +1.11% | 6.57 | 1.01 |
| 08/23 | 3,295 | 3,345 | 3,290 | 3,310 | +0.61% | 5,500 | 119億3122万 | -0.6% | 6.47 | 1 |
| 08/22 | 3,275 | 3,290 | 3,255 | 3,290 | +1.08% | 2,900 | 118億5913万 | -1.5% | 6.43 | 0.99 |
| 08/21 | 3,260 | 3,275 | 3,230 | 3,255 | 0% | 800 | 117億3297万 | -2.89% | 6.37 | 0.98 |
| 08/20 | 3,225 | 3,295 | 3,225 | 3,255 | +1.24% | 2,200 | 117億3297万 | -3.3% | 6.37 | 0.98 |
| 08/19 | 3,220 | 3,280 | 3,215 | 3,215 | -0.46% | 4,400 | 115億8878万 | -4.71% | 6.29 | 0.97 |
| 08/16 | 3,290 | 3,290 | 3,225 | 3,230 | +0.31% | 2,400 | 116億4285万 | -4.55% | 6.32 | 0.97 |
| 08/15 | 3,245 | 3,245 | 3,200 | 3,220 | -0.77% | 3,200 | 116億681万 | -5.1% | 6.3 | 0.97 |
| 08/14 | 3,245 | 3,260 | 3,190 | 3,245 | 0% | 3,700 | 116億9692万 | -4.7% | 6.35 | 0.98 |
| 08/13 | 3,245 | 3,285 | 3,190 | 3,245 | 0% | 4,200 | 116億9692万 | -5.01% | 6.35 | 0.98 |
| 08/09 | 3,350 | 3,375 | 3,180 | 3,245 | -3.13% | 4,100 | 116億9692万 | -5.34% | 6.35 | 0.98 |
| 08/08 | 3,395 | 3,395 | 3,300 | 3,350 | +3.08% | 5,400 | 120億7541万 | -2.67% | 6.55 | 1.01 |
| 08/07 | 3,115 | 3,260 | 3,115 | 3,250 | +5.01% | 3,600 | 117億1495万 | -5.74% | 6.36 | 0.98 |
| 08/06 | 3,185 | 3,185 | 3,000 | 3,095 | +5.63% | 5,700 | 111億5623万 | -10.5% | 6.05 | 0.93 |
| 08/05 | 3,055 | 3,170 | 2,920 | 2,930 | -10.26% | 17,300 | 105億6147万 | -15.63% | 5.73 | 0.88 |
| 08/02 | 3,395 | 3,395 | 3,260 | 3,265 | -4.25% | 7,500 | 117億6901万 | -6.61% | 6.39 | 0.98 |
| 08/01 | 3,455 | 3,460 | 3,400 | 3,410 | -1.3% | 3,000 | 122億9168万 | -2.71% | 6.67 | 1.03 |
| 07/31 | 3,450 | 3,455 | 3,450 | 3,455 | -0.43% | 1,400 | 124億5389万 | -1.51% | 6.76 | 1.04 |
| 07/30 | 3,445 | 3,505 | 3,440 | 3,470 | +0.58% | 2,100 | 125億796万 | -1.11% | 6.79 | 1.05 |
| 07/29 | 3,480 | 3,485 | 3,450 | 3,450 | -0.86% | 3,700 | 124億3587万 | -1.65% | 6.75 | 1.04 |
| 07/26 | 3,525 | 3,525 | 3,470 | 3,480 | -0.29% | 300 | 125億4400万 | -0.77% | 6.81 | 1.05 |
| 07/25 | 3,565 | 3,565 | 3,455 | 3,490 | -0.14% | 2,600 | 125億8005万 | -0.34% | 6.83 | 1.05 |
| 07/24 | 3,480 | 3,495 | 3,455 | 3,495 | -1.55% | 2,100 | 125億9807万 | -0.03% | 6.84 | 1.05 |
| 07/23 | 3,505 | 3,550 | 3,505 | 3,550 | +1.28% | 700 | 127億9633万 | +1.72% | 6.94 | 1.07 |
| 07/22 | 3,515 | 3,515 | 3,450 | 3,505 | -1.13% | 1,300 | 126億3412万 | +0.72% | 6.86 | 1.06 |
| 07/19 | 3,575 | 3,575 | 3,545 | 3,545 | -0.28% | 500 | 127億7830万 | +2.04% | 6.93 | 1.07 |
| 07/18 | 3,595 | 3,595 | 3,540 | 3,555 | -1.25% | 1,200 | 128億1435万 | +2.57% | 6.95 | 1.07 |
| 07/17 | 3,585 | 3,610 | 3,540 | 3,600 | +0.14% | 1,800 | 129億7656万 | +4.08% | 7.04 | 1.09 |
| 07/16 | 3,490 | 3,600 | 3,490 | 3,595 | +3.6% | 5,500 | 129億5853万 | +4.26% | 7.03 | 1.08 |
| 07/12 | 3,505 | 3,510 | 3,455 | 3,470 | +0.14% | 2,200 | 125億796万 | +0.9% | 6.79 | 1.05 |
| 07/11 | 3,445 | 3,535 | 3,445 | 3,465 | +0.58% | 4,100 | 124億8993万 | +0.9% | 6.78 | 1.04 |
| 07/10 | 3,440 | 3,455 | 3,440 | 3,445 | -1.85% | 1,900 | 124億1784万 | +0.44% | 6.74 | 1.04 |
| 07/09 | 3,500 | 3,510 | 3,460 | 3,510 | -0.28% | 3,500 | 126億5214万 | +2.45% | 6.86 | 1.06 |
| 07/08 | 3,565 | 3,565 | 3,510 | 3,520 | -1.26% | 1,400 | 126億8819万 | +2.95% | 6.88 | 1.06 |
| 07/05 | 3,605 | 3,605 | 3,565 | 3,565 | -0.83% | 1,100 | 128億5039万 | +4.48% | 6.97 | 1.08 |
| 07/04 | 3,530 | 3,600 | 3,530 | 3,595 | +2.71% | 7,000 | 129億5853万 | +5.67% | 7.03 | 1.08 |
| 07/03 | 3,495 | 3,520 | 3,495 | 3,500 | +0.14% | 1,600 | 126億1610万 | +3.21% | 6.85 | 1.06 |
| 07/02 | 3,480 | 3,500 | 3,480 | 3,495 | +0.87% | 1,200 | 125億9807万 | +3.28% | 6.84 | 1.05 |
| 07/01 | 3,535 | 3,535 | 3,465 | 3,465 | -1.28% | 2,500 | 124億8993万 | +2.58% | 6.78 | 1.04 |
| 06/28 | 3,495 | 3,510 | 3,385 | 3,510 | +0.86% | 2,200 | 126億5214万 | +4.09% | 6.86 | 1.06 |
| 06/27 | 3,495 | 3,520 | 3,480 | 3,480 | -0.43% | 1,300 | 125億4400万 | +3.45% | 6.81 | 1.05 |
| 06/26 | 3,490 | 3,495 | 3,460 | 3,495 | +0.58% | 3,200 | 125億9807万 | +4.11% | 6.84 | 1.05 |
| 06/25 | 3,490 | 3,515 | 3,450 | 3,475 | +0.87% | 2,000 | 125億2598万 | +3.73% | 6.8 | 1.05 |
| 06/24 | 3,430 | 3,445 | 3,395 | 3,445 | +0.44% | 2,300 | 124億1784万 | +2.99% | 6.74 | 1.04 |
| 06/21 | 3,350 | 3,445 | 3,350 | 3,430 | +2.39% | 1,500 | 123億6377万 | +2.66% | 6.71 | 1.03 |
| 06/20 | 3,345 | 3,380 | 3,315 | 3,350 | +0.3% | 2,300 | 120億7541万 | +0.33% | 6.55 | 1.01 |
| 06/19 | 3,350 | 3,370 | 3,320 | 3,340 | 0% | 1,700 | 120億3936万 | -0.06% | 6.53 | 1 |
| 06/18 | 3,310 | 3,340 | 3,305 | 3,340 | +0.91% | 1,400 | 120億3936万 | -0.15% | 6.53 | 1 |
| 06/17 | 3,300 | 3,310 | 3,300 | 3,310 | -1.05% | 3,100 | 119億3122万 | -1.14% | 6.47 | 1 |
| 06/14 | 3,345 | 3,345 | 3,345 | 3,345 | -0.3% | 400 | 120億5738万 | -0.18% | 6.54 | 1.01 |
| 06/13 | 3,370 | 3,370 | 3,340 | 3,355 | -0.45% | 1,500 | 120億9343万 | +0.12% | 6.56 | 1.01 |
| 06/12 | 3,340 | 3,370 | 3,340 | 3,370 | +1.05% | 900 | 121億4750万 | +0.33% | 6.59 | 1.01 |
| 06/11 | 3,370 | 3,380 | 3,325 | 3,335 | -1.04% | 1,600 | 120億2134万 | -0.89% | 6.52 | 1 |
| 06/10 | 3,330 | 3,370 | 3,330 | 3,370 | +1.2% | 1,000 | 121億4750万 | -0.06% | 6.59 | 1.01 |
| 06/07 | 3,365 | 3,365 | 3,320 | 3,330 | -1.04% | 2,700 | 120億331万 | -1.45% | 6.51 | 1 |
| 06/06 | 3,365 | 3,365 | 3,320 | 3,365 | +0.15% | 700 | 121億2947万 | -0.59% | 6.58 | 1.01 |
| 06/05 | 3,325 | 3,360 | 3,310 | 3,360 | +0.9% | 500 | 121億1145万 | -0.97% | 6.57 | 1.01 |
| 06/04 | 3,330 | 3,330 | 3,330 | 3,330 | -0.3% | 400 | 120億331万 | -1.94% | 6.51 | 1 |
| 06/03 | 3,375 | 3,375 | 3,340 | 3,340 | +0.75% | 900 | 120億3936万 | -1.85% | 6.53 | 1 |
| 05/31 | 3,315 | 3,315 | 3,315 | 3,315 | 0% | 300 | 119億4924万 | -2.73% | 6.48 | 1 |
| 05/30 | 3,310 | 3,340 | 3,310 | 3,315 | -0.3% | 1,400 | 119億4924万 | -2.87% | 6.48 | 1 |
| 05/29 | 3,355 | 3,355 | 3,320 | 3,325 | -0.89% | 900 | 119億8529万 | -2.75% | 6.5 | 1 |
| 05/28 | 3,380 | 3,380 | 3,355 | 3,355 | +1.36% | 800 | 120億9343万 | -1.99% | 6.56 | 1.01 |
| 05/27 | 3,355 | 3,355 | 3,305 | 3,310 | -0.3% | 600 | 119億3122万 | -3.44% | 6.47 | 1 |
| 05/24 | 3,315 | 3,410 | 3,315 | 3,320 | +0.3% | 1,300 | 119億6727万 | -3.32% | 6.49 | 1 |
| 05/23 | 3,310 | 3,400 | 3,305 | 3,310 | +0.15% | 2,300 | 119億3122万 | -3.81% | 6.47 | 1 |
| 05/22 | 3,350 | 3,350 | 3,300 | 3,305 | -1.34% | 1,400 | 119億1320万 | -4.18% | 6.46 | 0.99 |
| 05/21 | 3,330 | 3,350 | 3,310 | 3,350 | +0.15% | 2,100 | 120億7541万 | -3.15% | 6.55 | 1.01 |
| 05/20 | 3,360 | 3,410 | 3,345 | 3,345 | -1.33% | 2,300 | 120億5738万 | -3.55% | 6.54 | 1.01 |
| 05/17 | 3,480 | 3,480 | 3,360 | 3,390 | -0.73% | 3,300 | 122億1959万 | -2.36% | 6.63 | 1.02 |
| 05/16 | 3,430 | 3,430 | 3,400 | 3,415 | -0.29% | 1,900 | 123億970万 | -1.7% | 6.68 | 1.03 |
| 05/15 | 3,485 | 3,485 | 3,415 | 3,425 | +0.15% | 2,900 | 123億4575万 | -1.44% | 6.7 | 1.03 |
| 05/14 | 3,480 | 3,495 | 3,375 | 3,420 | +1.48% | 1,800 | 123億2773万 | -1.53% | 6.69 | 1.03 |
| 05/13 | 3,380 | 3,435 | 3,365 | 3,370 | +0.3% | 3,700 | 121億4750万 | -2.99% | 6.59 | 1.01 |
| 05/10 | 3,405 | 3,485 | 3,360 | 3,360 | -5.35% | 10,400 | 121億1145万 | -3.23% | 6.57 | 1.01 |
| 05/09 | 3,560 | 3,560 | 3,505 | 3,550 | +0.71% | 1,700 | 127億9633万 | +2.28% | 6.94 | 1.07 |
| 05/08 | 3,535 | 3,540 | 3,470 | 3,525 | +0.57% | 2,500 | 127億621万 | +1.76% | 6.89 | 1.06 |
| 05/07 | 3,540 | 3,545 | 3,500 | 3,505 | -0.99% | 2,000 | 126億3412万 | +1.51% | 6.86 | 1.05 |
| 05/02 | 3,545 | 3,545 | 3,435 | 3,540 | +1.72% | 2,700 | 127億6028万 | +2.82% | 6.92 | 1.06 |
| 05/01 | 3,555 | 3,555 | 3,460 | 3,480 | -2.25% | 1,700 | 125億4400万 | +1.46% | 6.81 | 1.05 |
| 04/30 | 3,440 | 3,560 | 3,415 | 3,560 | +3.49% | 3,200 | 128億3237万 | +4.09% | 6.96 | 1.07 |
| 04/26 | 3,550 | 3,550 | 3,360 | 3,440 | -1.71% | 4,100 | 123億9982万 | +1% | 6.73 | 1.03 |
| 04/25 | 3,495 | 3,500 | 3,320 | 3,500 | +1.01% | 9,400 | 126億1610万 | +3.09% | 6.85 | 1.05 |
| 04/24 | 3,465 | 3,470 | 3,465 | 3,465 | +0.73% | 600 | 124億8993万 | +2.42% | 6.78 | 1.04 |
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 12月期 | 780 1/4 | 410 10/10 | 6,000 9/3 | - | - | +18.4% 12/9 | -19.91% 1/30 |
| 2009年 12月期 | 703 12/25 | 376 3/16 | 4,700 12/28 | - | - | +18.65% 8/10 | -14.51% 1/6 |
| 2010年 12月期 | 600 12/15 5/11 他3件 | 510 2/26 2/23 | 11,300 12/15 | 21億5928万 | 18億3538万 | +10.07% 4/2 | -8.45% 2/12 |
| 2011年 12月期 | 558 12/27 | 330 3/16 | 6,400 12/28 | 20億813万 | 11億8760万 | +6.33% 12/14 | -29.54% 3/15 |
| 2012年 12月期 | 588 12/25 | 461 6/6 | 8,500 12/26 | 21億1609万 | 16億5904万 | +7.74% 12/19 | -6.21% 12/28 |
| 2013年 12月期 | 1,107 11/1 | 516 1/4 | 90,100 11/1 | 39億8387万 | 18億5698万 | +23.24% 10/31 | -6.54% 6/7 |
| 2014年 12月期 | 887 12/25 | 691 4/11 3/26 | 30,700 12/26 | 31億9550万 | 24億8939万 | +5.34% 7/4 | -10.62% 1/13 |
| 2015年 12月期 | 900 12/8 12/7 他2件 | 743 1/13 | 19,900 12/28 | 32億4234万 | 26億7673万 | +5.34% 10/26 | -10.95% 1/12 |
| 2016年 12月期 | 960 12/27 | 650 2/12 | 28,400 12/28 | 34億6041万 | 23億4299万 | +5.44% 12/15 | -12.04% 2/12 |
| 2017年 12月期 | 1,226 11/30 | 841 4/20 | 20,300 12/27 | 131億1574万 | 30億3146万 | +9% 9/29 | -10.36% 2/6 |
| 2018年 12月期 | 1,370 9/21 | 990 12/26 | 21,700 12/19 | 146億5626万 | 105億9102万 | +12.45% 9/26 | -19.41% 12/26 |
| 2019年 12月期 | 1,619 12/25 | 834 6/5 | 45,100 6/18 | 58億3584万 | 30億623万 | +17.14% 11/12 | -9.88% 1/31 |
| 2020年 12月期 | 2,383 12/21 | 900 3/13 | 96,300 8/26 | 85億8976万 | 32億4414万 | +33.55% 9/30 | -25.48% 3/13 |
| 2021年 12月期 | 4,240 10/13 | 1,860 2/24 | 70,700 5/11 | 152億8350万 | 67億455万 | +30.08% 5/11 | -17.43% 1/28 |
| 2022年 12月期 | 3,800 12/26 | 2,480 1/27 | 24,100 1/19 | 136億9748万 | 89億3940万 | +13.85% 4/1 | -8.32% 5/12 |
| 2023年 12月期 | 3,575 1/4 | 2,885 8/10 | 43,600 5/10 | 128億8644万 | 103億9927万 | +6.59% 6/21 | -9.88% 8/10 |
| 最新 | 3,350 2024/9/18 | 400 | 120億7541万 | +0.45% 3,335 | |||
年間値上がり率
- 1998/12/16 vs 1997/12/29
- -3%（0.97倍）
- 1999/12/29 vs 1998/12/16
- 11%（1.11倍）
- 2000/12/28 vs 1999/12/29
- 46%（1.46倍）
- 2001/12/28 vs 2000/12/28
- 33%（1.33倍）
- 2002/12/24 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/26 vs 2002/12/24
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/26
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 177%（2.77倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 52%（1.52倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/09/18 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
290円（1997/12/17） - 1055%（11.55倍）
3,350円（9/18）