株価チャート
株価
9/18
- 前日 (9/17)
- 3,440
- 始値
- 3,475
- 高値
- 3,485
- 安値
- 3,420
- 終値 +0.29%
- 3,450
- 出来高 -17.79%
- 26,800
乖離率
- 株価（5日）
移動平均値 - +0.06%
3,448 - 株価（25日）
移動平均値 - -1.26%
3,494 - 出来高（5日）
移動平均値 - -6.36%
28,620
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 | 3,475 | 3,485 | 3,420 | 3,450 | +0.29% | 26,800 | 349億710万 | -1.26% | 7.47 | 0.7 |
| 09/17 | 3,510 | 3,510 | 3,400 | 3,440 | -0.86% | 32,600 | 348億592万 | -1.43% | 7.45 | 0.7 |
| 09/13 | 3,475 | 3,495 | 3,465 | 3,470 | -0.43% | 20,100 | 351億946万 | -0.34% | 7.52 | 0.71 |
| 09/12 | 3,480 | 3,525 | 3,445 | 3,485 | +2.65% | 28,900 | 352億6123万 | +0.4% | 7.55 | 0.71 |
| 09/11 | 3,455 | 3,490 | 3,370 | 3,395 | -1.74% | 34,700 | 343億5061万 | -1.96% | 7.35 | 0.69 |
| 09/10 | 3,520 | 3,545 | 3,455 | 3,455 | -1.43% | 33,500 | 349億5769万 | 0% | 7.48 | 0.7 |
| 09/09 | 3,430 | 3,525 | 3,380 | 3,505 | +0.29% | 38,300 | 354億6359万 | +2.16% | 7.59 | 0.71 |
| 09/06 | 3,485 | 3,515 | 3,455 | 3,495 | +0.29% | 20,800 | 353億6241万 | +1.95% | 7.57 | 0.71 |
| 09/05 | 3,480 | 3,585 | 3,440 | 3,485 | -0.29% | 36,300 | 352億6123万 | +1.4% | 7.55 | 0.71 |
| 09/04 | 3,550 | 3,575 | 3,495 | 3,495 | -3.85% | 50,100 | 353億6241万 | +1.27% | 7.57 | 0.71 |
| 09/03 | 3,645 | 3,695 | 3,635 | 3,635 | -0.14% | 27,200 | 367億7893万 | +5.03% | 7.87 | 0.74 |
| 09/02 | 3,620 | 3,645 | 3,605 | 3,640 | +1.96% | 18,000 | 368億2952万 | +4.99% | 7.88 | 0.74 |
| 08/30 | 3,560 | 3,605 | 3,550 | 3,570 | +0.85% | 44,700 | 361億2126万 | +2.85% | 7.73 | 0.73 |
| 08/29 | 3,540 | 3,575 | 3,520 | 3,540 | 0% | 12,900 | 358億1772万 | +1.84% | 7.67 | 0.72 |
| 08/28 | 3,580 | 3,580 | 3,500 | 3,540 | -1.53% | 30,900 | 358億1772万 | +1.52% | 7.67 | 0.72 |
| 08/27 | 3,500 | 3,595 | 3,490 | 3,595 | +2.57% | 21,700 | 363億7421万 | +2.71% | 7.79 | 0.73 |
| 08/26 | 3,495 | 3,520 | 3,475 | 3,505 | +0.29% | 21,200 | 354億6359万 | -0.17% | 7.59 | 0.71 |
| 08/23 | 3,495 | 3,515 | 3,475 | 3,495 | 0% | 19,000 | 353億6241万 | -0.94% | 7.57 | 0.71 |
| 08/22 | 3,485 | 3,495 | 3,455 | 3,495 | +0.72% | 17,800 | 353億6241万 | -1.49% | 7.57 | 0.71 |
| 08/21 | 3,460 | 3,500 | 3,430 | 3,470 | -0.72% | 32,000 | 351億946万 | -2.83% | 7.52 | 0.71 |
| 08/20 | 3,405 | 3,500 | 3,405 | 3,495 | +3.86% | 39,400 | 353億6241万 | -2.78% | 7.57 | 0.71 |
| 08/19 | 3,495 | 3,495 | 3,365 | 3,365 | -3.72% | 67,000 | 340億4707万 | -6.92% | 7.29 | 0.69 |
| 08/16 | 3,480 | 3,565 | 3,440 | 3,495 | +2.34% | 57,000 | 353億6241万 | -3.98% | 7.57 | 0.71 |
| 08/15 | 3,400 | 3,440 | 3,365 | 3,415 | -0.44% | 26,400 | 345億5297万 | -6.67% | 7.4 | 0.7 |
| 08/14 | 3,385 | 3,445 | 3,330 | 3,430 | +2.39% | 28,800 | 347億474万 | -6.95% | 7.43 | 0.7 |
| 08/13 | 3,230 | 3,350 | 3,220 | 3,350 | +3.72% | 41,200 | 338億9530万 | -9.68% | 7.26 | 0.68 |
| 08/09 | 3,325 | 3,355 | 3,090 | 3,230 | +0.94% | 104,000 | 326億8114万 | -13.54% | 7 | 0.66 |
| 08/08 | 3,215 | 3,325 | 3,180 | 3,200 | -2.59% | 31,900 | 323億7760万 | -15.12% | 6.93 | 0.65 |
| 08/07 | 3,125 | 3,395 | 3,120 | 3,285 | +2.82% | 73,600 | 332億3763万 | -13.62% | 7.11 | 0.67 |
| 08/06 | 3,045 | 3,280 | 3,045 | 3,195 | +12.38% | 110,400 | 323億2701万 | -16.58% | 6.92 | 0.65 |
| 08/05 | 3,185 | 3,245 | 2,735 | 2,843 | -16.99% | 186,400 | 287億6547万 | -26.35% | 6.16 | 0.58 |
| 08/02 | 3,595 | 3,595 | 3,425 | 3,425 | -8.3% | 101,100 | 346億5415万 | -12.27% | 7.42 | 0.7 |
| 08/01 | 3,825 | 3,830 | 3,685 | 3,735 | -2.61% | 71,300 | 377億9073万 | -4.84% | 8.09 | 0.76 |
| 07/31 | 3,710 | 3,835 | 3,705 | 3,835 | +2.54% | 47,000 | 388億253万 | -2.49% | 8.31 | 0.78 |
| 07/30 | 3,780 | 3,780 | 3,730 | 3,740 | -1.32% | 37,900 | 378億4132万 | -5.03% | 8.1 | 0.76 |
| 07/29 | 3,755 | 3,825 | 3,745 | 3,790 | +1.74% | 33,500 | 383億4722万 | -3.93% | 8.21 | 0.77 |
| 07/26 | 3,750 | 3,780 | 3,725 | 3,725 | +0.27% | 41,400 | 376億8955万 | -5.79% | 8.07 | 0.76 |
| 07/25 | 3,750 | 3,785 | 3,700 | 3,715 | -2.37% | 80,000 | 375億8837万 | -6.4% | 8.05 | 0.76 |
| 07/24 | 3,865 | 3,885 | 3,800 | 3,805 | -1.68% | 63,300 | 384億9899万 | -4.52% | 8.24 | 0.78 |
| 07/23 | 3,895 | 3,915 | 3,860 | 3,870 | 0% | 36,900 | 391億5666万 | -3.15% | 8.38 | 0.79 |
| 07/22 | 3,910 | 3,930 | 3,860 | 3,870 | -1.4% | 55,400 | 391億5666万 | -3.37% | 8.38 | 0.79 |
| 07/19 | 4,000 | 4,000 | 3,910 | 3,925 | -1.88% | 43,000 | 397億1315万 | -2.31% | 8.5 | 0.8 |
| 07/18 | 4,060 | 4,070 | 4,000 | 4,000 | -1.72% | 24,000 | 404億7200万 | -0.55% | 8.66 | 0.82 |
| 07/17 | 4,060 | 4,110 | 4,035 | 4,070 | +0.25% | 24,800 | 411億8026万 | +1.12% | 8.81 | 0.83 |
| 07/16 | 4,045 | 4,105 | 4,045 | 4,060 | +1.75% | 31,400 | 410億7908万 | +0.89% | 8.79 | 0.83 |
| 07/12 | 3,995 | 4,065 | 3,990 | 3,990 | -0.13% | 36,400 | 403億7082万 | -0.82% | 8.64 | 0.81 |
| 07/11 | 4,030 | 4,030 | 3,980 | 3,995 | +0.25% | 24,200 | 404億2141万 | -0.65% | 8.65 | 0.81 |
| 07/10 | 4,055 | 4,055 | 3,985 | 3,985 | -2.09% | 29,400 | 403億2023万 | -0.82% | 8.63 | 0.81 |
| 07/09 | 4,035 | 4,090 | 4,030 | 4,070 | +1.62% | 25,400 | 411億8026万 | +1.32% | 8.81 | 0.83 |
| 07/08 | 4,045 | 4,045 | 4,000 | 4,005 | -0.74% | 18,800 | 405億2259万 | -0.27% | 8.67 | 0.82 |
| 07/05 | 4,100 | 4,125 | 4,030 | 4,035 | -1.34% | 23,200 | 408億2613万 | +0.45% | 8.74 | 0.82 |
| 07/04 | 4,020 | 4,090 | 4,000 | 4,090 | +2.12% | 39,600 | 413億8262万 | +1.84% | 8.86 | 0.83 |
| 07/03 | 3,960 | 4,005 | 3,945 | 4,005 | +1.14% | 30,600 | 405億2259万 | -0.15% | 8.67 | 0.82 |
| 07/02 | 3,995 | 3,995 | 3,940 | 3,960 | 0% | 37,500 | 400億6728万 | -1.22% | 8.58 | 0.81 |
| 07/01 | 3,945 | 3,995 | 3,940 | 3,960 | +0.76% | 29,500 | 400億6728万 | -1.3% | 8.58 | 0.81 |
| 06/28 | 3,980 | 3,980 | 3,930 | 3,930 | -0.63% | 25,700 | 397億6374万 | -2.12% | 8.51 | 0.8 |
| 06/27 | 3,940 | 3,970 | 3,925 | 3,955 | +0.38% | 18,900 | 400億1669万 | -1.67% | 8.57 | 0.81 |
| 06/26 | 3,980 | 3,980 | 3,935 | 3,940 | -0.51% | 25,600 | 398億6492万 | -2.18% | 8.53 | 0.8 |
| 06/25 | 3,925 | 3,970 | 3,920 | 3,960 | +0.89% | 40,600 | 400億6728万 | -1.76% | 8.58 | 0.81 |
| 06/24 | 3,985 | 3,985 | 3,910 | 3,925 | -1.88% | 45,700 | 397億1315万 | -2.61% | 8.5 | 0.8 |
| 06/21 | 4,105 | 4,130 | 4,000 | 4,000 | -2.56% | 45,100 | 404億7200万 | -0.82% | 8.66 | 0.82 |
| 06/20 | 4,065 | 4,120 | 4,060 | 4,105 | -0.12% | 26,500 | 415億3439万 | +1.84% | 8.89 | 0.84 |
| 06/19 | 4,075 | 4,160 | 4,065 | 4,110 | +0.86% | 26,100 | 415億8498万 | +2.14% | 8.9 | 0.84 |
| 06/18 | 4,105 | 4,130 | 4,060 | 4,075 | -0.61% | 24,700 | 412億3085万 | +1.29% | 8.83 | 0.83 |
| 06/17 | 4,175 | 4,175 | 4,040 | 4,100 | -2.5% | 38,800 | 414億8380万 | +1.94% | 8.88 | 0.84 |
| 06/14 | 4,090 | 4,215 | 4,025 | 4,205 | +4.34% | 71,400 | 425億4619万 | +4.47% | 9.11 | 0.86 |
| 06/13 | 4,075 | 4,095 | 4,000 | 4,030 | -1.1% | 30,900 | 407億7554万 | +0.07% | 8.73 | 0.82 |
| 06/12 | 4,040 | 4,115 | 4,030 | 4,075 | +0.87% | 27,700 | 412億3085万 | +0.99% | 8.83 | 0.83 |
| 06/11 | 4,030 | 4,055 | 4,025 | 4,040 | +0.12% | 17,700 | 408億7672万 | -0.07% | 8.75 | 0.82 |
| 06/10 | 3,955 | 4,060 | 3,955 | 4,035 | +2.8% | 29,300 | 408億2613万 | -0.44% | 8.74 | 0.82 |
| 06/07 | 3,920 | 3,955 | 3,910 | 3,925 | -0.13% | 23,800 | 397億1315万 | -3.4% | 8.5 | 0.8 |
| 06/06 | 4,030 | 4,030 | 3,920 | 3,930 | -0.88% | 40,600 | 397億6374万 | -3.61% | 8.51 | 0.8 |
| 06/05 | 3,990 | 4,025 | 3,965 | 3,965 | -1.73% | 25,600 | 401億1787万 | -3.15% | 8.59 | 0.81 |
| 06/04 | 4,010 | 4,065 | 4,010 | 4,035 | -0.12% | 16,300 | 408億2613万 | -1.59% | 8.74 | 0.82 |
| 06/03 | 4,050 | 4,095 | 4,020 | 4,040 | +0.62% | 23,700 | 408億7672万 | -1.49% | 8.75 | 0.82 |
| 05/31 | 3,955 | 4,020 | 3,940 | 4,015 | +1.26% | 33,800 | 406億2377万 | -2.17% | 8.7 | 0.82 |
| 05/30 | 3,925 | 3,970 | 3,895 | 3,965 | +0.51% | 27,800 | 401億1787万 | -3.41% | 8.59 | 0.81 |
| 05/29 | 4,040 | 4,040 | 3,945 | 3,945 | -1.99% | 28,000 | 399億1551万 | -3.94% | 8.54 | 0.8 |
| 05/28 | 4,070 | 4,095 | 4,025 | 4,025 | -0.62% | 32,700 | 407億2495万 | -2.02% | 8.72 | 0.82 |
| 05/27 | 4,130 | 4,130 | 4,005 | 4,050 | -1.34% | 18,400 | 409億7790万 | -1.46% | 8.77 | 0.83 |
| 05/24 | 4,060 | 4,135 | 4,050 | 4,105 | 0% | 23,800 | 415億3439万 | -0.1% | 8.89 | 0.84 |
| 05/23 | 4,015 | 4,130 | 3,985 | 4,105 | +2.63% | 53,100 | 415億3439万 | 0% | 8.89 | 0.84 |
| 05/22 | 3,955 | 4,040 | 3,950 | 4,000 | +1.14% | 47,800 | 404億7200万 | -2.63% | 8.66 | 0.82 |
| 05/21 | 3,990 | 4,020 | 3,955 | 3,955 | -0.75% | 24,800 | 400億1669万 | -3.93% | 8.57 | 0.81 |
| 05/20 | 3,995 | 4,040 | 3,965 | 3,985 | +0.5% | 33,100 | 403億2023万 | -3.49% | 8.63 | 0.81 |
| 05/17 | 3,890 | 3,995 | 3,885 | 3,965 | +1.28% | 47,700 | 401億1787万 | -4.18% | 8.59 | 0.81 |
| 05/16 | 4,070 | 4,070 | 3,915 | 3,915 | -4.16% | 72,000 | 396億1197万 | -5.62% | 8.48 | 0.8 |
| 05/15 | 4,155 | 4,195 | 4,025 | 4,085 | +0.74% | 79,300 | 413億3203万 | -1.83% | 8.85 | 0.83 |
| 05/14 | 4,185 | 4,185 | 3,865 | 4,055 | -2.87% | 228,200 | 410億2849万 | -2.64% | 8.78 | 0.83 |
| 05/13 | 4,240 | 4,255 | 4,150 | 4,175 | -1.65% | 41,900 | 422億4265万 | +0.07% | 9.04 | 0.85 |
| 05/10 | 4,260 | 4,285 | 4,220 | 4,245 | -0.12% | 41,300 | 429億5091万 | +1.77% | 9.19 | 0.87 |
| 05/09 | 4,260 | 4,315 | 4,220 | 4,250 | -0.35% | 41,400 | 430億150万 | +1.94% | 9.2 | 0.87 |
| 05/08 | 4,285 | 4,310 | 4,260 | 4,265 | -0.58% | 25,600 | 431億5327万 | +2.25% | 9.24 | 0.87 |
| 05/07 | 4,300 | 4,315 | 4,260 | 4,290 | +0.23% | 25,900 | 434億622万 | +2.66% | 9.29 | 0.87 |
| 05/02 | 4,270 | 4,290 | 4,240 | 4,280 | 0% | 45,600 | 433億504万 | +2.27% | 9.27 | 0.87 |
| 05/01 | 4,300 | 4,350 | 4,275 | 4,280 | -1.83% | 29,100 | 433億504万 | +2.07% | 9.27 | 0.87 |
| 04/30 | 4,240 | 4,365 | 4,200 | 4,360 | +5.95% | 92,500 | 441億1448万 | +3.76% | 9.44 | 0.89 |
| 04/26 | 4,060 | 4,120 | 4,055 | 4,115 | +1.35% | 22,700 | 416億3557万 | -2.19% | 8.91 | 0.84 |
| 04/25 | 4,090 | 4,110 | 4,060 | 4,060 | -1.34% | 19,000 | 410億7908万 | -3.79% | 8.79 | 0.83 |
| 04/24 | 4,070 | 4,150 | 4,070 | 4,115 | +1.86% | 38,700 | 416億3557万 | -2.9% | 8.91 | 0.84 |
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 | 1,910 6/11 | 961 3/17 | 17,300 5/16 | - | - | +14.01% 4/23 | -25.49% 1/22 |
| 2009年 3月期 | 1,340 6/6 | 394 3/2 | 35,500 3/18 | - | - | +26.85% 11/11 | -38.45% 10/8 |
| 2010年 3月期 | 681 3/31 | 445 4/1 | 14,700 6/8 | 47億434万 | - | +23.64% 4/15 | -9.93% 11/19 |
| 2011年 3月期 | 947 2/17 | 560 8/25 | 59,900 4/15 | 65億4187万 | 38億6848万 | +13.76% 2/17 | -27.86% 3/15 |
| 2012年 3月期 | 879 3/19 | 600 11/24 | 20,900 3/29 | 60億7213万 | 41億4480万 | +13.31% 3/19 | -10.03% 8/9 |
| 2013年 3月期 | 1,290 3/27 | 760 10/4 | 45,700 1/7 | 89億1132万 | 52億5008万 | +16.02% 1/7 | -8.4% 10/1 |
| 2014年 3月期 | 1,673 1/24 | 1,085 4/2 | 106,600 3/11 | 115億5708万 | 74億9518万 | +19.02% 5/22 | -17.35% 6/7 |
| 2015年 3月期 | 2,068 12/29 | 1,226 4/14 4/11 | 531,500 8/26 | 172億162万 | 101億9786万 | +18.94% 9/4 | -9.4% 10/16 |
| 2016年 3月期 | 2,430 12/24 | 1,600 2/12 | 152,400 12/24 | 202億1274万 | 133億880万 | +12.49% 12/22 | -16.25% 2/12 |
| 2017年 3月期 | 2,235 1/27 | 1,711 5/27 | 84,700 4/27 | 185億9073万 | 142億3209万 | +7.55% 9/1 | -7.4% 5/24 |
| 2018年 3月期 | 4,035 1/22 | 2,079 4/17 | 242,800 9/26 | 335億6313万 | 172億9312万 | +22.58% 10/2 | -11.64% 2/13 |
| 2019年 3月期 | 3,435 10/2 | 2,547 12/26 | 58,500 6/22 | 309億7683万 | 229億6884万 | +9.86% 11/12 | -12.63% 12/26 |
| 2020年 3月期 | 3,155 4/8 | 1,836 3/13 | 58,500 3/13 | 284億5179万 | 165億5704万 | +8.79% 7/4 | -17.58% 3/13 |
| 2021年 3月期 | 2,880 2/8 | 1,857 8/3 | 51,200 8/7 | 259億7184万 | 167億4642万 | +11.13% 9/18 | -7.52% 7/31 |
| 2022年 3月期 | 2,686 4/7 | 1,903 1/27 | 76,600 3/1 | 242億2234万 | 171億6125万 | +10.35% 3/3 | -9.38% 10/6 |
| 2023年 3月期 | 3,370 3/31 | 1,847 5/12 | 124,500 11/10 | 303億9066万 | 166億5624万 | +15% 3/9 | -6.96% 12/21 |
| 2024年 3月期 | 5,330 1/23 | 2,880 6/1 | 431,900 2/9 | 539億2894万 | 260億5852万 | +18.04% 9/7 | -9.94% 10/4 6/2 |
| 最新 | 3,450 2024/9/18 | 26,800 | 349億710万 | -1.26% 3,494 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -47%（0.53倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/25 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/25
- 52%（1.52倍）
- 2000/12/28 vs 1999/12/30
- -48%（0.52倍）
- 2001/12/27 vs 2000/12/28
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/27
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/27
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 133%（2.33倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 99%（1.99倍）
- 2024/09/18 vs 2023/12/29
- -29%（0.71倍）
- 過去安値
380円（2003/04/10） - 808%（9.08倍）
3,450円（9/18）