株価チャート
株価
9/19
- 前日 (9/18)
- 2,871
- 始値
- 2,890
- 高値
- 2,926
- 安値
- 2,860
- 終値 +1.71%
- 2,920
- 出来高 -7.07%
- 9,200
乖離率
- 株価（5日）
移動平均値 - +2.06%
2,861 - 株価（25日）
移動平均値 - +1.39%
2,880 - 出来高（5日）
移動平均値 - -25.81%
12,400
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 | 2,890 | 2,926 | 2,860 | 2,920 | +1.71% | 9,200 | 252億2880万 | +1.39% | 10.27 | 1 |
| 09/18 | 2,844 | 2,871 | 2,830 | 2,871 | +1.59% | 9,900 | 248億544万 | -0.07% | 10.1 | 0.98 |
| 09/17 | 2,887 | 2,887 | 2,776 | 2,826 | -0.77% | 11,800 | 244億1664万 | -1.43% | 9.94 | 0.96 |
| 09/13 | 2,837 | 2,874 | 2,815 | 2,848 | +0.32% | 10,100 | 246億672万 | -0.49% | 10.02 | 0.97 |
| 09/12 | 2,780 | 2,919 | 2,780 | 2,839 | +3.58% | 21,000 | 245億2896万 | -0.46% | 9.98 | 0.97 |
| 09/11 | 2,805 | 2,809 | 2,721 | 2,741 | -2.77% | 17,300 | 236億8224万 | -3.59% | 9.64 | 0.93 |
| 09/10 | 2,852 | 2,852 | 2,806 | 2,819 | -1.09% | 9,700 | 243億5616万 | -0.53% | 9.91 | 0.96 |
| 09/09 | 2,790 | 2,852 | 2,774 | 2,850 | +0.92% | 14,700 | 246億2400万 | +1.1% | 10.02 | 0.97 |
| 09/06 | 2,859 | 2,859 | 2,803 | 2,824 | -1.09% | 8,700 | 243億9936万 | +0.28% | 9.93 | 0.96 |
| 09/05 | 2,852 | 2,900 | 2,832 | 2,855 | -0.14% | 8,000 | 246億6720万 | +1.21% | 10.04 | 0.97 |
| 09/04 | 2,925 | 2,929 | 2,840 | 2,859 | -2.99% | 16,300 | 247億176万 | +1.02% | 10.05 | 0.98 |
| 09/03 | 2,914 | 2,971 | 2,914 | 2,947 | +1.1% | 6,100 | 254億6208万 | +3.84% | 10.36 | 1.01 |
| 09/02 | 2,973 | 2,973 | 2,896 | 2,915 | -0.27% | 10,300 | 251億8560万 | +2.6% | 10.25 | 0.99 |
| 08/30 | 2,960 | 2,968 | 2,922 | 2,923 | -1.02% | 5,700 | 252億5472万 | +2.81% | 10.28 | 1 |
| 08/29 | 2,938 | 2,955 | 2,925 | 2,953 | +0.51% | 5,200 | 255億1392万 | +3.87% | 10.39 | 1.01 |
| 08/28 | 2,943 | 2,980 | 2,915 | 2,938 | -0.17% | 3,800 | 253億8432万 | +3.34% | 10.33 | 1 |
| 08/27 | 2,912 | 2,959 | 2,896 | 2,943 | +1.06% | 9,500 | 254億2752万 | +3.37% | 10.35 | 1 |
| 08/26 | 2,972 | 2,972 | 2,889 | 2,912 | -2.08% | 10,700 | 251億5968万 | +2.1% | 10.24 | 0.99 |
| 08/23 | 2,948 | 2,975 | 2,900 | 2,974 | +2.62% | 8,500 | 256億9536万 | +4.02% | 10.46 | 1.01 |
| 08/22 | 2,912 | 2,939 | 2,866 | 2,898 | -0.48% | 6,400 | 250億3872万 | +1.15% | 10.19 | 0.99 |
| 08/21 | 2,841 | 2,942 | 2,841 | 2,912 | +2.03% | 11,100 | 251億5968万 | +1.25% | 10.24 | 0.99 |
| 08/20 | 2,823 | 2,875 | 2,810 | 2,854 | +1.35% | 12,700 | 246億5856万 | -1.18% | 10.04 | 0.97 |
| 08/19 | 2,909 | 2,925 | 2,808 | 2,816 | -3.36% | 11,600 | 243億3024万 | -2.96% | 9.9 | 0.96 |
| 08/16 | 2,898 | 2,926 | 2,847 | 2,914 | +1.96% | 18,100 | 251億7696万 | -0.1% | 10.25 | 0.99 |
| 08/15 | 2,730 | 2,859 | 2,730 | 2,858 | +4.69% | 16,400 | 246億9312万 | -2.29% | 10.05 | 0.97 |
| 08/14 | 2,723 | 2,730 | 2,671 | 2,730 | -0.18% | 14,800 | 235億8720万 | -7.05% | 9.6 | 0.93 |
| 08/13 | 2,699 | 2,749 | 2,639 | 2,735 | +1.64% | 15,200 | 236億3040万 | -7.29% | 9.62 | 0.93 |
| 08/09 | 2,662 | 2,780 | 2,635 | 2,691 | +3.5% | 12,600 | 232億5024万 | -9.15% | 9.46 | 0.92 |
| 08/08 | 2,585 | 2,664 | 2,563 | 2,600 | -0.23% | 11,200 | 224億6400万 | -12.66% | 9.14 | 0.89 |
| 08/07 | 2,477 | 2,656 | 2,477 | 2,606 | +2.8% | 13,500 | 225億1584万 | -12.96% | 9.16 | 0.89 |
| 08/06 | 2,476 | 2,599 | 2,442 | 2,535 | +4.49% | 15,800 | 219億240万 | -15.75% | 8.92 | 0.86 |
| 08/05 | 2,599 | 2,632 | 2,405 | 2,426 | -12.92% | 37,000 | 209億6064万 | -19.88% | 8.53 | 0.83 |
| 08/02 | 2,916 | 2,965 | 2,786 | 2,786 | -5.69% | 23,200 | 240億7104万 | -8.72% | 9.8 | 0.95 |
| 08/01 | 3,060 | 3,060 | 2,939 | 2,954 | -3.62% | 14,300 | 255億2256万 | -3.53% | 10.39 | 1.01 |
| 07/31 | 3,055 | 3,080 | 3,015 | 3,065 | 0% | 11,000 | 264億8160万 | 0% | 10.78 | 1.05 |
| 07/30 | 3,020 | 3,105 | 3,000 | 3,065 | +1.16% | 44,300 | 264億8160万 | 0% | 10.78 | 1.05 |
| 07/29 | 2,951 | 3,060 | 2,951 | 3,030 | +2.75% | 11,400 | 261億7920万 | -1.14% | 10.66 | 1.03 |
| 07/26 | 2,929 | 3,005 | 2,929 | 2,949 | +0.51% | 12,500 | 254億7936万 | -3.82% | 10.37 | 1.01 |
| 07/25 | 2,959 | 2,974 | 2,926 | 2,934 | -0.84% | 22,900 | 253億4976万 | -4.52% | 10.32 | 1 |
| 07/24 | 3,040 | 3,045 | 2,959 | 2,959 | -2.5% | 17,200 | 255億6576万 | -3.87% | 10.41 | 1.01 |
| 07/23 | 3,060 | 3,085 | 3,020 | 3,035 | -0.49% | 9,500 | 262億2240万 | -1.43% | 10.67 | 1.04 |
| 07/22 | 3,100 | 3,100 | 3,030 | 3,050 | -1.45% | 10,600 | 263億5200万 | -0.85% | 10.73 | 1.04 |
| 07/19 | 3,110 | 3,120 | 3,075 | 3,095 | -1.12% | 14,000 | 267億4080万 | +0.85% | 10.88 | 1.06 |
| 07/18 | 3,150 | 3,175 | 3,105 | 3,130 | -1.57% | 12,000 | 270億4320万 | +2.29% | 11.01 | 1.07 |
| 07/17 | 3,200 | 3,260 | 3,170 | 3,180 | -0.63% | 15,000 | 274億7520万 | +4.19% | 11.18 | 1.08 |
| 07/16 | 3,230 | 3,260 | 3,180 | 3,200 | -0.31% | 9,500 | 276億4800万 | +5.09% | 11.25 | 1.09 |
| 07/12 | 3,140 | 3,215 | 3,140 | 3,210 | +0.94% | 16,300 | 277億3440万 | +5.7% | 11.29 | 1.09 |
| 07/11 | 3,125 | 3,180 | 3,125 | 3,180 | +1.76% | 12,300 | 274億7520万 | +5.05% | 11.18 | 1.08 |
| 07/10 | 3,125 | 3,150 | 3,100 | 3,125 | -0.64% | 12,000 | 270億 | +3.44% | 10.99 | 1.07 |
| 07/09 | 3,075 | 3,150 | 3,075 | 3,145 | +2.78% | 21,000 | 271億7280万 | +4.28% | 11.06 | 1.07 |
| 07/08 | 3,040 | 3,080 | 3,025 | 3,060 | +0.99% | 11,000 | 264億3840万 | +1.56% | 10.76 | 1.04 |
| 07/05 | 3,090 | 3,090 | 3,015 | 3,030 | -1.62% | 10,600 | 261億7920万 | +0.53% | 10.66 | 1.03 |
| 07/04 | 3,045 | 3,080 | 3,010 | 3,080 | +1.99% | 11,800 | 266億1120万 | +2.16% | 10.83 | 1.05 |
| 07/03 | 3,010 | 3,030 | 2,988 | 3,020 | +0.87% | 16,900 | 260億9280万 | +0.23% | 10.62 | 1.03 |
| 07/02 | 3,020 | 3,020 | 2,985 | 2,994 | +0.27% | 18,500 | 258億6816万 | -0.66% | 10.53 | 1.02 |
| 07/01 | 3,060 | 3,060 | 2,986 | 2,986 | -1.45% | 20,200 | 257億9904万 | -1.06% | 10.5 | 1.02 |
| 06/28 | 3,045 | 3,045 | 3,015 | 3,030 | -0.49% | 4,800 | 261億7920万 | +0.2% | 10.66 | 1.03 |
| 06/27 | 3,035 | 3,065 | 3,030 | 3,045 | +0.33% | 10,400 | 263億880万 | +0.63% | 10.71 | 1.04 |
| 06/26 | 3,055 | 3,055 | 3,015 | 3,035 | -0.65% | 10,600 | 262億2240万 | +0.17% | 10.67 | 1.04 |
| 06/25 | 3,060 | 3,120 | 3,040 | 3,055 | -0.16% | 19,200 | 263億9520万 | +0.66% | 10.74 | 1.04 |
| 06/24 | 3,070 | 3,080 | 3,035 | 3,060 | -0.33% | 16,000 | 264億3840万 | +0.69% | 10.76 | 1.04 |
| 06/21 | 3,130 | 3,165 | 3,070 | 3,070 | -1.76% | 15,400 | 265億2480万 | +0.75% | 10.8 | 1.05 |
| 06/20 | 3,030 | 3,125 | 3,030 | 3,125 | +2.63% | 23,100 | 270億 | +2.32% | 10.99 | 1.07 |
| 06/19 | 3,010 | 3,085 | 3,000 | 3,045 | +2.01% | 15,800 | 263億880万 | -0.33% | 10.71 | 1.04 |
| 06/18 | 3,000 | 3,040 | 2,957 | 2,985 | +0.51% | 14,200 | 257億9040万 | -3.08% | 10.5 | 1.02 |
| 06/17 | 2,877 | 2,973 | 2,810 | 2,970 | +3.41% | 25,400 | 256億6080万 | -5.23% | 10.44 | 1.01 |
| 06/14 | 2,868 | 2,877 | 2,850 | 2,872 | +0.14% | 27,000 | 248億1408万 | -10.14% | 10.1 | 0.98 |
| 06/13 | 2,943 | 2,943 | 2,852 | 2,868 | -2.42% | 22,600 | 247億7952万 | -12.02% | 10.09 | 0.98 |
| 06/12 | 2,990 | 2,995 | 2,939 | 2,939 | -1.87% | 16,500 | 253億9296万 | -11.64% | 10.34 | 1 |
| 06/11 | 2,992 | 3,000 | 2,980 | 2,995 | +0.1% | 10,300 | 258億7680万 | -11.52% | 10.53 | 1.02 |
| 06/10 | 2,981 | 2,992 | 2,963 | 2,992 | +0.37% | 20,700 | 258億5088万 | -13.17% | 10.52 | 1.02 |
| 06/07 | 3,010 | 3,010 | 2,981 | 2,981 | -0.96% | 8,500 | 257億5584万 | -14.8% | 10.48 | 1.02 |
| 06/06 | 3,035 | 3,040 | 2,994 | 3,010 | +0.33% | 13,600 | 260億640万 | -15.35% | 10.59 | 1.03 |
| 06/05 | 3,070 | 3,070 | 3,000 | 3,000 | -2.28% | 16,000 | 259億2000万 | -17.04% | 10.55 | 1.02 |
| 06/04 | 3,090 | 3,100 | 3,060 | 3,070 | -0.65% | 14,700 | 265億2480万 | -16.42% | 10.8 | 1.05 |
| 06/03 | 3,090 | 3,100 | 3,065 | 3,090 | +1.15% | 10,600 | 266億9760万 | -17.16% | 10.87 | 1.05 |
| 05/31 | 3,045 | 3,070 | 3,030 | 3,055 | +0.33% | 12,800 | 263億9520万 | -19.44% | 10.74 | 1.04 |
| 05/30 | 3,070 | 3,070 | 2,990 | 3,045 | +0.33% | 28,000 | 263億880万 | -20.97% | 10.71 | 1.04 |
| 05/29 | 3,105 | 3,120 | 3,030 | 3,035 | -1.94% | 13,600 | 262億2240万 | -22.4% | 10.67 | 1.04 |
| 05/28 | 3,125 | 3,170 | 3,075 | 3,095 | -1.59% | 22,800 | 267億4080万 | -21.94% | 10.88 | 1.06 |
| 05/27 | 3,080 | 3,190 | 3,050 | 3,145 | +2.11% | 18,700 | 271億7280万 | -21.67% | 11.06 | 1.07 |
| 05/24 | 3,100 | 3,110 | 3,060 | 3,080 | -1.44% | 15,300 | 266億1120万 | -24.1% | 10.83 | 1.05 |
| 05/23 | 3,200 | 3,200 | 3,085 | 3,125 | -1.26% | 19,700 | 270億 | -23.97% | 10.99 | 1.07 |
| 05/22 | 3,200 | 3,280 | 3,165 | 3,165 | 0% | 15,600 | 273億4560万 | -23.99% | 11.13 | 1.08 |
| 05/21 | 3,255 | 3,255 | 3,160 | 3,165 | -2.76% | 21,100 | 273億4560万 | -25.02% | 11.13 | 1.08 |
| 05/20 | 3,260 | 3,350 | 3,210 | 3,255 | 0% | 29,100 | 281億2320万 | -23.9% | 11.45 | 1.11 |
| 05/17 | 3,215 | 3,350 | 3,190 | 3,255 | +3.5% | 56,400 | 281億2320万 | -24.71% | 11.45 | 1.11 |
| 05/16 | 3,310 | 3,455 | 3,130 | 3,145 | -14.07% | 88,100 | 271億7280万 | -27.97% | 11.06 | 1.07 |
| 05/15 | 4,340 | 4,340 | 3,650 | 3,660 | -15.86% | 46,000 | 316億2240万 | -16.97% | 12.87 | 1.25 |
| 05/14 | 4,510 | 4,520 | 4,320 | 4,350 | -3.55% | 10,300 | 375億8400万 | -1.65% | 15.3 | 1.48 |
| 05/13 | 4,505 | 4,510 | 4,440 | 4,510 | +0.67% | 4,800 | 389億6640万 | +2.17% | 15.86 | 1.54 |
| 05/10 | 4,530 | 4,570 | 4,480 | 4,480 | -0.78% | 3,600 | 387億720万 | +1.84% | 15.76 | 1.53 |
| 05/09 | 4,440 | 4,580 | 4,420 | 4,515 | +2.61% | 9,300 | 390億960万 | +2.99% | 15.88 | 1.54 |
| 05/08 | 4,475 | 4,475 | 4,390 | 4,400 | -2.55% | 6,800 | 380億1600万 | +0.69% | 15.47 | 1.5 |
| 05/07 | 4,335 | 4,530 | 4,330 | 4,515 | +4.15% | 10,600 | 390億960万 | +3.56% | 15.88 | 1.54 |
| 05/02 | 4,435 | 4,435 | 4,330 | 4,335 | -1.7% | 3,000 | 374億5440万 | -0.14% | 15.25 | 1.48 |
| 05/01 | 4,495 | 4,495 | 4,410 | 4,410 | -1.78% | 6,500 | 381億240万 | +1.73% | 15.51 | 1.5 |
| 04/30 | 4,440 | 4,515 | 4,440 | 4,490 | +1.47% | 10,300 | 387億9360万 | +3.82% | 15.79 | 1.53 |
| 04/26 | 4,480 | 4,555 | 4,425 | 4,425 | -1.78% | 48,100 | 382億3200万 | +2.72% | 15.56 | 1.51 |
| 04/25 | 4,645 | 4,650 | 4,470 | 4,505 | -3.01% | 10,200 | 389億2320万 | +4.99% | 15.84 | 1.54 |
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 | 913 2/6 | 650 3/31 | 6,900 3/11 | - | - | +9.69% 5/2 | -17.14% 4/3 |
| 2009年 3月期 | 905 6/30 | 555 10/10 | 18,700 8/25 | - | - | +13.85% 12/15 | -26.15% 10/10 |
| 2010年 3月期 | 690 8/3 | 495 2/9 | 13,600 9/28 | - | - | +9.78% 8/4 | -9.18% 9/28 |
| 2011年 3月期 | 734 2/21 2/18 | 469 3/16 | 19,400 2/16 | 63億4176万 | 40億5216万 | +20.27% 2/18 | -28.09% 3/15 |
| 2012年 3月期 | 777 3/26 | 558 4/8 | 9,600 1/13 | 67億1328万 | 48億2112万 | +11.17% 7/11 | -6.16% 4/9 |
| 2013年 3月期 | 805 7/3 | 695 4/11 4/9 | 12,400 3/25 | 69億5520万 | 60億480万 | +6.79% 7/3 | -4.96% 10/10 |
| 2014年 3月期 | 1,024 1/29 | 754 4/2 | 25,400 5/24 | 88億4736万 | 65億1456万 | +10.91% 1/16 | -5.52% 6/7 |
| 2015年 3月期 | 1,199 3/12 | 901 4/11 4/9 | 22,200 3/12 | 103億5936万 | 77億8464万 | +8.07% 7/29 | -6.36% 10/16 |
| 2016年 3月期 | 1,427 7/27 | 948 2/12 | 19,600 9/9 | 123億2928万 | 81億9072万 | +6.8% 7/24 | -13.46% 2/12 |
| 2017年 3月期 | 2,042 6/29 | 1,034 4/14 4/12 | 302,100 6/29 | 176億4288万 | 89億3376万 | +30.81% 6/29 | -20.19% 8/10 |
| 2018年 3月期 | 2,269 2/28 | 1,599 4/28 | 89,400 2/8 | 196億416万 | 138億1536万 | +13.24% 2/21 | -9.53% 2/6 |
| 2019年 3月期 | 2,295 5/17 | 1,320 12/25 | 39,000 2/8 | 198億2880万 | 114億480万 | +9.75% 2/12 | -11.37% 12/21 |
| 2020年 3月期 | 1,772 12/27 12/23 | 1,196 3/13 | 28,100 3/13 | 153億1008万 | 103億3344万 | +17.67% 3/27 | -19.11% 3/13 |
| 2021年 3月期 | 1,719 11/10 | 1,358 4/6 | 63,100 3/29 | 148億5216万 | 117億3312万 | +12.82% 9/17 | -11.42% 8/7 |
| 2022年 3月期 | 1,745 3/25 | 1,436 11/30 | 46,200 3/11 | 150億7680万 | 124億704万 | +6.8% 3/24 | -5.18% 4/7 |
| 2023年 3月期 | 2,725 3/7 | 1,534 4/22 | 121,000 8/9 | 235億4400万 | 132億5376万 | +16.61% 5/23 | -10.41% 8/10 |
| 2024年 3月期 | 4,245 3/27 | 2,378 4/6 | 244,100 5/16 | 366億7680万 | 205億4592万 | +12.49% 4/12 | -6.56% 10/4 |
| 最新 | 2,920 2024/9/19 | 9,200 | 252億2880万 | +1.39% 2,880 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/29
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/09/19 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
469円（2011/03/16） - 523%（6.23倍）
2,920円（9/19）