株価チャート
株価
9/18
- 前日 (9/17)
- 3,640
- 始値
- 3,650
- 高値
- 3,800
- 安値
- 3,650
- 終値 +4.4%
- 3,800
- 出来高 +999.99%
- 2,000
乖離率
- 株価（5日）
移動平均値 - +5.03%
3,618 - 株価（25日）
移動平均値 - +12.76%
3,370 - 出来高（5日）
移動平均値 - +138.1%
840
2024/03/22～2024/09/18
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 | 3,650 | 3,800 | 3,650 | 3,800 | +4.4% | 2,000 | 87億4000万 | +12.76% | 16.4 | 0.64 |
| 09/17 | 3,640 | 3,640 | 3,640 | 3,640 | +0.28% | 100 | 83億7200万 | +8.14% | 15.71 | 0.61 |
| 09/11 | 3,490 | 3,630 | 3,490 | 3,630 | +4.46% | 1,600 | 83億4900万 | +7.68% | 15.67 | 0.61 |
| 09/10 | 3,475 | 3,475 | 3,475 | 3,475 | -1.97% | 100 | 79億9250万 | +2.99% | 15 | 0.58 |
| 09/06 | 3,550 | 3,550 | 3,545 | 3,545 | -0.14% | 400 | 81億5350万 | +4.79% | 15.3 | 0.6 |
| 09/04 | 3,500 | 3,550 | 3,500 | 3,550 | +1.57% | 400 | 81億6500万 | +4.75% | 15.32 | 0.6 |
| 09/02 | 3,495 | 3,495 | 3,495 | 3,495 | +0.87% | 300 | 80億3850万 | +2.98% | 15.09 | 0.59 |
| 08/29 | 3,330 | 3,470 | 3,330 | 3,465 | -0.14% | 400 | 79億6950万 | +1.91% | 14.96 | 0.58 |
| 08/28 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 200 | 79億8100万 | +1.85% | 14.98 | 0.58 |
| 08/27 | 3,285 | 3,470 | 3,285 | 3,470 | +5.79% | 600 | 79億8100万 | +1.67% | 14.98 | 0.58 |
| 08/26 | 3,285 | 3,285 | 3,215 | 3,280 | -0.15% | 1,000 | 75億4400万 | -4.04% | 14.16 | 0.55 |
| 08/23 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 100 | 75億5550万 | -4.09% | 14.18 | 0.55 |
| 08/22 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 200 | 75億5550万 | -4.42% | 14.18 | 0.55 |
| 08/21 | 3,285 | 3,285 | 3,285 | 3,285 | -0.15% | 100 | 75億5550万 | -4.73% | 14.18 | 0.55 |
| 08/19 | 3,290 | 3,290 | 3,290 | 3,290 | +1.86% | 100 | 75億6700万 | -4.91% | 14.2 | 0.55 |
| 08/16 | 3,300 | 3,300 | 3,225 | 3,230 | 0% | 700 | 74億2900万 | -6.92% | 13.94 | 0.54 |
| 08/15 | 3,230 | 3,230 | 3,230 | 3,230 | +0.62% | 200 | 74億2900万 | -7.34% | 13.94 | 0.54 |
| 08/13 | 3,165 | 3,210 | 3,095 | 3,210 | +7.9% | 700 | 73億8300万 | -8.29% | 13.86 | 0.54 |
| 08/09 | 3,045 | 3,050 | 2,975 | 2,975 | -0.83% | 900 | 68億4250万 | -15.34% | 12.84 | 0.5 |
| 08/07 | 3,000 | 3,020 | 2,920 | 3,000 | -1.64% | 1,900 | 69億 | -15.23% | 12.95 | 0.5 |
| 08/06 | 2,850 | 3,050 | 2,850 | 3,050 | +9.52% | 400 | 70億1500万 | -14.4% | 13.16 | 0.51 |
| 08/05 | 3,280 | 3,280 | 2,785 | 2,785 | -19.97% | 2,900 | 64億550万 | -22.36% | 12.02 | 0.47 |
| 08/02 | 3,445 | 3,480 | 3,445 | 3,480 | -4.79% | 200 | 80億400万 | -3.84% | 15.02 | 0.59 |
| 08/01 | 3,605 | 3,670 | 3,595 | 3,655 | -0.54% | 1,200 | 84億650万 | +0.74% | 15.78 | 0.62 |
| 07/31 | 3,700 | 3,700 | 3,675 | 3,675 | -0.54% | 300 | 84億5250万 | +1.21% | 15.86 | 0.62 |
| 07/30 | 3,690 | 3,760 | 3,690 | 3,695 | -1.73% | 300 | 84億9850万 | +1.57% | 15.95 | 0.62 |
| 07/29 | 3,760 | 3,760 | 3,760 | 3,760 | +1.48% | 200 | 86億4800万 | +3.27% | 16.23 | 0.63 |
| 07/26 | 3,705 | 3,735 | 3,705 | 3,705 | 0% | 1,300 | 85億2150万 | +1.73% | 15.99 | 0.62 |
| 07/25 | 3,690 | 3,705 | 3,675 | 3,705 | 0% | 300 | 85億2150万 | +1.65% | 15.99 | 0.62 |
| 07/24 | 3,705 | 3,705 | 3,705 | 3,705 | +0.95% | 100 | 85億2150万 | +1.53% | 15.99 | 0.62 |
| 07/23 | 3,635 | 3,670 | 3,630 | 3,670 | +0.96% | 600 | 84億4100万 | +0.52% | 15.84 | 0.62 |
| 07/22 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 100 | 83億6050万 | -0.52% | 15.69 | 0.61 |
| 07/17 | 3,565 | 3,635 | 3,555 | 3,635 | 0% | 1,300 | 83億6050万 | -0.63% | 15.69 | 0.61 |
| 07/16 | 3,635 | 3,635 | 3,635 | 3,635 | +0.97% | 100 | 83億6050万 | -0.74% | 15.69 | 0.61 |
| 07/12 | 3,470 | 3,600 | 3,470 | 3,600 | +4.2% | 600 | 82億8000万 | -1.8% | 15.54 | 0.61 |
| 07/11 | 3,520 | 3,520 | 3,450 | 3,455 | -3.22% | 400 | 79億4650万 | -5.88% | 14.91 | 0.58 |
| 07/10 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 200 | 82億1100万 | -3.17% | 15.41 | 0.6 |
| 07/08 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | 82億1100万 | -3.33% | 15.41 | 0.6 |
| 07/04 | 3,570 | 3,570 | 3,570 | 3,570 | +0.56% | 100 | 82億1100万 | -3.49% | 15.41 | 0.6 |
| 07/03 | 3,640 | 3,640 | 3,550 | 3,550 | -2.47% | 1,300 | 81億6500万 | -4.11% | 15.32 | 0.6 |
| 07/02 | 3,640 | 3,640 | 3,640 | 3,640 | +1.96% | 100 | 83億7200万 | -1.89% | 15.71 | 0.61 |
| 07/01 | 3,565 | 3,570 | 3,565 | 3,570 | +0.14% | 200 | 82億1100万 | -3.88% | 15.41 | 0.6 |
| 06/28 | 3,615 | 3,615 | 3,565 | 3,565 | -0.97% | 600 | 81億9950万 | -4.19% | 15.39 | 0.6 |
| 06/27 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 100 | 82億8000万 | -3.49% | 15.54 | 0.61 |
| 06/26 | 3,635 | 3,635 | 3,600 | 3,600 | -0.96% | 1,100 | 82億8000万 | -3.69% | 15.54 | 0.61 |
| 06/25 | 3,615 | 3,635 | 3,615 | 3,635 | +1.25% | 200 | 83億6050万 | -2.91% | 15.69 | 0.61 |
| 06/24 | 3,600 | 3,600 | 3,590 | 3,590 | -3.36% | 500 | 82億5700万 | -4.24% | 15.5 | 0.6 |
| 06/20 | 3,720 | 3,720 | 3,575 | 3,715 | -0.54% | 600 | 85億4450万 | -1.07% | 16.04 | 0.63 |
| 06/19 | 3,760 | 3,760 | 3,735 | 3,735 | -2.48% | 1,000 | 85億9050万 | -0.59% | 16.12 | 0.63 |
| 06/14 | 3,830 | 3,830 | 3,830 | 3,830 | +1.19% | 200 | 88億900万 | +1.86% | 16.53 | 0.64 |
| 06/13 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 600 | 87億550万 | +0.69% | 16.34 | 0.64 |
| 06/12 | 3,800 | 3,800 | 3,785 | 3,785 | 0% | 300 | 87億550万 | +0.64% | 16.34 | 0.64 |
| 06/10 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 100 | 87億550万 | +0.72% | 16.34 | 0.64 |
| 06/07 | 3,800 | 3,820 | 3,785 | 3,785 | +0.53% | 300 | 87億550万 | +0.88% | 16.34 | 0.64 |
| 06/06 | 3,770 | 3,770 | 3,765 | 3,765 | +0.8% | 200 | 86億5950万 | +0.53% | 16.25 | 0.63 |
| 06/04 | 3,740 | 3,740 | 3,735 | 3,735 | 0% | 1,100 | 85億9050万 | 0% | 16.12 | 0.63 |
| 06/03 | 3,735 | 3,750 | 3,735 | 3,735 | 0% | 700 | 85億9050万 | +0.21% | 16.12 | 0.63 |
| 05/31 | 3,750 | 3,750 | 3,735 | 3,735 | -0.4% | 200 | 85億9050万 | +0.46% | 16.12 | 0.63 |
| 05/30 | 3,750 | 3,750 | 3,750 | 3,750 | +0.67% | 100 | 86億2500万 | +1% | 16.19 | 0.63 |
| 05/29 | 3,840 | 3,840 | 3,725 | 3,725 | -3.12% | 600 | 85億6750万 | +0.49% | 16.08 | 0.63 |
| 05/28 | 3,800 | 3,870 | 3,800 | 3,845 | +3.08% | 300 | 88億4350万 | +3.81% | 16.6 | 0.65 |
| 05/27 | 3,710 | 3,730 | 3,710 | 3,730 | +0.67% | 700 | 85億7900万 | +0.89% | 16.1 | 0.63 |
| 05/24 | 3,705 | 3,705 | 3,705 | 3,705 | +1.09% | 100 | 85億2150万 | +0.24% | 15.99 | 0.62 |
| 05/23 | 3,720 | 3,720 | 3,665 | 3,665 | -1.87% | 400 | 84億2950万 | -0.87% | 15.82 | 0.62 |
| 05/22 | 3,750 | 3,750 | 3,735 | 3,735 | -0.4% | 2,000 | 85億9050万 | +0.97% | 16.12 | 0.63 |
| 05/21 | 3,750 | 3,750 | 3,750 | 3,750 | +0.4% | 400 | 86億2500万 | +1.35% | 16.19 | 0.63 |
| 05/20 | 3,750 | 3,750 | 3,735 | 3,735 | -1.71% | 2,500 | 85億9050万 | +1% | 16.12 | 0.63 |
| 05/17 | 3,770 | 3,800 | 3,755 | 3,800 | 0% | 400 | 87億4000万 | +2.73% | 16.4 | 0.64 |
| 05/16 | 3,800 | 3,800 | 3,800 | 3,800 | +1.33% | 200 | 87億4000万 | +2.79% | 16.4 | 0.64 |
| 05/15 | 3,800 | 3,800 | 3,750 | 3,750 | -0.13% | 1,400 | 86億2500万 | +1.49% | 16.19 | 0.63 |
| 05/14 | 3,755 | 3,755 | 3,755 | 3,755 | +0.13% | 600 | 86億3650万 | +1.57% | 16.21 | 0.63 |
| 05/13 | 3,750 | 3,755 | 3,745 | 3,750 | -0.13% | 2,500 | 86億2500万 | +1.38% | 16.19 | 0.63 |
| 05/10 | 3,760 | 3,765 | 3,755 | 3,755 | -1.7% | 700 | 86億3650万 | +1.46% | 16.21 | 0.63 |
| 05/09 | 3,820 | 3,820 | 3,735 | 3,820 | +0.39% | 1,300 | 87億8600万 | +3.16% | 16.49 | 0.64 |
| 05/08 | 3,750 | 3,875 | 3,605 | 3,805 | -0.65% | 6,700 | 87億5150万 | +2.78% | 16.42 | 0.64 |
| 05/07 | 3,720 | 3,845 | 3,680 | 3,830 | +3.51% | 5,400 | 88億900万 | +3.6% | 16.53 | 0.64 |
| 05/02 | 3,625 | 3,700 | 3,625 | 3,700 | +1.93% | 1,000 | 85億1000万 | +0.11% | 15.97 | 0.62 |
| 05/01 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 300 | 83億4900万 | -1.73% | 15.67 | 0.61 |
| 04/30 | 3,600 | 3,700 | 3,600 | 3,630 | +3.27% | 1,600 | 83億4900万 | -1.76% | 15.67 | 0.61 |
| 04/26 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 1,000 | 80億8450万 | -4.74% | 15.17 | 0.59 |
| 04/25 | 3,585 | 3,585 | 3,515 | 3,515 | 0% | 200 | 80億8450万 | -4.77% | 15.17 | 0.59 |
| 04/24 | 3,575 | 3,575 | 3,445 | 3,515 | -2.5% | 1,000 | 80億8450万 | -4.87% | 15.17 | 0.59 |
| 04/23 | 3,605 | 3,605 | 3,605 | 3,605 | 0% | 200 | 82億9150万 | -2.44% | 15.56 | 0.61 |
| 04/22 | 3,630 | 3,630 | 3,605 | 3,605 | -1.1% | 400 | 82億9150万 | -2.36% | 15.56 | 0.61 |
| 04/18 | 3,610 | 3,645 | 3,610 | 3,645 | -0.95% | 300 | 83億8350万 | -1.27% | 15.73 | 0.61 |
| 04/16 | 3,680 | 3,680 | 3,680 | 3,680 | -0.94% | 200 | 84億6400万 | -0.35% | 15.88 | 0.62 |
| 04/15 | 3,725 | 3,725 | 3,715 | 3,715 | -0.13% | 200 | 85億4450万 | +0.7% | 16.04 | 0.63 |
| 04/12 | 3,720 | 3,720 | 3,720 | 3,720 | -0.13% | 100 | 85億5600万 | +1% | 16.06 | 0.63 |
| 04/11 | 3,825 | 3,825 | 3,725 | 3,725 | -0.8% | 700 | 85億6750万 | +1.36% | 16.08 | 0.63 |
| 04/10 | 3,750 | 3,755 | 3,750 | 3,755 | +1.35% | 200 | 86億3650万 | +2.46% | 16.21 | 0.63 |
| 04/09 | 3,750 | 3,750 | 3,705 | 3,705 | -1.2% | 1,000 | 85億2150万 | +1.31% | 15.99 | 0.62 |
| 04/08 | 3,795 | 3,795 | 3,745 | 3,750 | -0.27% | 700 | 86億2500万 | +2.77% | 16.19 | 0.63 |
| 04/04 | 3,805 | 3,805 | 3,760 | 3,760 | +0.67% | 600 | 86億4800万 | +3.33% | 16.23 | 0.63 |
| 04/03 | 3,715 | 3,735 | 3,715 | 3,735 | -1.97% | 400 | 85億9050万 | +2.92% | 16.12 | 0.63 |
| 03/29 | 3,810 | 3,810 | 3,810 | 3,810 | 0% | 100 | 87億6300万 | +5.25% | 8.14 | 0.64 |
| 03/28 | 3,680 | 3,820 | 3,680 | 3,810 | +0.26% | 900 | 87億6300万 | +5.6% | 8.14 | 0.64 |
| 03/27 | 3,740 | 3,900 | 3,740 | 3,800 | 0% | 800 | 87億4000万 | +5.67% | 8.12 | 0.64 |
| 03/26 | 3,805 | 3,850 | 3,800 | 3,800 | 0% | 600 | 87億4000万 | +6.06% | 8.12 | 0.64 |
| 03/25 | 3,745 | 3,900 | 3,740 | 3,800 | +3.4% | 1,700 | 87億4000万 | +6.44% | 8.12 | 0.64 |
| 03/22 | 3,735 | 3,745 | 3,675 | 3,675 | -3.42% | 1,000 | 84億5250万 | +3.29% | 7.85 | 0.62 |
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 | 2,080 1,040 5/7 | 1,740 870 3/25 870 3/24 | 12,500 25,000 10/23 | - | - | +3.21% 10/15 | -21.48% 4/30 |
| 2009年 3月期 | 1,720 860 4/7 | 942 471 10/27 471 10/10 | 4,000 8,000 5/30 | - | - | +7.23% 4/27 | -28.19% 10/10 |
| 2010年 3月期 | 1,098 549 4/27 549 4/17 | 684 342 1/21 342 12/24 | 6,000 12,000 1/26 | - | - | +13.32% 4/26 | -25.06% 11/18 |
| 2011年 3月期 | 868 434 5/6 434 4/26 | 690 345 3/14 | 4,500 9,000 3/14 | 19億9640万 | 15億8700万 | +9.52% 2/21 | -11.26% 3/14 |
| 2012年 3月期 | 878 439 3/30 | 642 321 12/1 321 11/22 | 4,000 8,000 3/14 | 20億1940万 | 14億7660万 | +19.41% 2/6 | -10.04% 5/18 |
| 2013年 3月期 | 1,094 547 3/25 547 3/15 | 744 372 6/11 372 6/8 他2件 | 3,000 6,000 3/11 6,000 2/7 | 25億1620万 | 17億1120万 | +13.26% 1/28 | -7.01% 11/14 |
| 2014年 3月期 | 1,292 646 9/20 | 1,014 507 4/19 | 7,000 14,000 10/8 | 29億7160万 | 23億3220万 | +14.43% 9/20 | -7.57% 5/19 |
| 2015年 3月期 | 1,712 856 2/9 | 1,042 521 6/2 521 5/30 | 26,000 52,000 2/6 | 39億3760万 | 23億9660万 | +21.83% 2/6 | -4.32% 11/6 |
| 2016年 3月期 | 1,716 858 8/7 858 8/6 他2件 | 1,142 571 3/3 | 14,500 29,000 5/12 | 39億4680万 | 26億2660万 | +5.81% 5/11 | -7.57% 1/26 |
| 2017年 3月期 | 1,436 718 3/16 718 3/15 | 1,130 565 9/15 | 11,000 22,000 1/5 | 33億280万 | 25億9900万 | +8.19% 11/21 | -4.49% 6/24 |
| 2018年 3月期 | 2,138 1,069 11/1 | 1,364 682 4/6 | 13,500 27,000 10/17 | 49億1740万 | 31億3720万 | +12.71% 11/1 | -5.31% 2/6 |
| 2019年 3月期 | 2,334 1,167 6/21 | 1,662 12/21 | 10,500 21,000 9/25 | 53億6820万 | 38億2260万 | +15.21% 3/19 | -10.52% 12/20 |
| 2020年 3月期 | 2,316 12/12 | 1,763 8/23 | 29,400 9/26 | 53億2680万 | 40億5490万 | +13.61% 9/30 | -11.58% 8/19 |
| 2021年 3月期 | 2,920 3/26 3/23 他2件 | 1,909 4/3 | 16,700 12/25 | 67億1600万 | 43億9070万 | +30.73% 6/5 | -3.59% 1/12 |
| 2022年 3月期 | 3,520 3/29 | 2,796 9/10 | 8,100 9/22 | 80億9600万 | 64億3080万 | +8.4% 9/22 | -9.18% 5/17 |
| 2023年 3月期 | 4,100 10/19 | 2,950 12/12 | 7,400 12/12 | 94億3000万 | 67億8500万 | +20.45% 4/19 | -10.32% 8/30 |
| 2024年 3月期 | 3,900 3/27 3/25 | 2,897 5/18 | 55,500 4/20 | 89億7000万 | 66億6310万 | +11.13% 2/7 | -5.13% 5/18 |
| 最新 | 3,800 2024/9/18 | 2,000 | 87億4000万 | +12.76% 3,370 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/29
- -37%（0.63倍）
- 1999/12/28 vs 1998/12/29
- 32%（1.32倍）
- 2000/12/28 vs 1999/12/28
- -31%（0.69倍）
- 2001/12/26 vs 2000/12/28
- -6%（0.94倍）
- 2002/12/27 vs 2001/12/26
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/27
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/27 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/27
- -7%（0.93倍）
- 2008/12/26 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/29 vs 2008/12/26
- -28%（0.72倍）
- 2010/12/27 vs 2009/12/29
- 11%（1.11倍）
- 2011/12/28 vs 2010/12/27
- -12%（0.88倍）
- 2012/12/27 vs 2011/12/28
- 36%（1.36倍）
- 2013/12/26 vs 2012/12/27
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/26
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/29 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/29
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/09/18 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
562円（2002/12/24） - 576%（6.76倍）
3,800円（9/18）