株価チャート
株価
9/18
- 前日 (9/17)
- 3,853
- 始値
- 3,839
- 高値
- 3,885
- 安値
- 3,776
- 終値 -1.04%
- 3,813
- 出来高 -21.95%
- 572,700
乖離率
- 株価（5日）
移動平均値 - +1.87%
3,743 - 株価（25日）
移動平均値 - +11.23%
3,428 - 出来高（5日）
移動平均値 - -17.59%
694,920
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 | 3,839 | 3,885 | 3,776 | 3,813 | -1.04% | 572,700 | 3569億6028万 | +11.23% | 27.31 | 3.36 |
| 09/17 | 3,800 | 3,853 | 3,772 | 3,853 | +2.88% | 733,800 | 3607億495万 | +13.26% | 27.6 | 3.4 |
| 09/13 | 3,781 | 3,847 | 3,735 | 3,745 | +0.46% | 880,600 | 3505億9435万 | +11% | 26.83 | 3.3 |
| 09/12 | 3,729 | 3,743 | 3,688 | 3,728 | +4.22% | 547,900 | 3490億287万 | +11.22% | 26.71 | 3.29 |
| 09/11 | 3,701 | 3,733 | 3,553 | 3,577 | -2.8% | 739,600 | 3348億6675万 | +7.48% | 25.62 | 3.16 |
| 09/10 | 3,595 | 3,694 | 3,580 | 3,680 | +2.99% | 671,300 | 3445億927万 | +11.25% | 26.36 | 3.25 |
| 09/09 | 3,420 | 3,578 | 3,420 | 3,573 | +1.53% | 562,400 | 3344億9229万 | +9.17% | 25.6 | 3.15 |
| 09/06 | 3,542 | 3,646 | 3,503 | 3,519 | +0.69% | 748,100 | 3294億3699万 | +8.18% | 25.21 | 3.1 |
| 09/05 | 3,480 | 3,515 | 3,445 | 3,495 | +0.52% | 373,600 | 3271億9019万 | +7.74% | 25.04 | 3.08 |
| 09/04 | 3,378 | 3,532 | 3,375 | 3,477 | +0.78% | 728,900 | 3255億509万 | +7.28% | 24.91 | 3.07 |
| 09/03 | 3,400 | 3,452 | 3,392 | 3,450 | +1.65% | 336,700 | 3229億7744万 | +6.65% | 24.71 | 3.04 |
| 09/02 | 3,452 | 3,453 | 3,343 | 3,394 | -1.88% | 502,100 | 3177億3491万 | +5.08% | 24.31 | 2.99 |
| 08/30 | 3,430 | 3,547 | 3,413 | 3,459 | +4.5% | 1,383,800 | 3238億1999万 | +7.36% | 24.78 | 3.05 |
| 08/29 | 3,280 | 3,310 | 3,255 | 3,310 | +0.09% | 287,600 | 3098億7111万 | +3.15% | 23.71 | 2.92 |
| 08/28 | 3,299 | 3,354 | 3,282 | 3,307 | +1.01% | 498,500 | 3095億9026万 | +3.21% | 23.69 | 2.92 |
| 08/27 | 3,238 | 3,276 | 3,233 | 3,274 | +1.17% | 293,800 | 3065億91万 | +2.34% | 23.45 | 2.89 |
| 08/26 | 3,177 | 3,237 | 3,155 | 3,236 | +1.86% | 316,100 | 3029億4347万 | +1.31% | 23.18 | 2.85 |
| 08/23 | 3,150 | 3,185 | 3,131 | 3,177 | -0.5% | 472,600 | 2974億2009万 | -0.41% | 22.76 | 2.8 |
| 08/22 | 3,210 | 3,223 | 3,174 | 3,193 | -0.81% | 295,600 | 2989億1796万 | +0.13% | 22.87 | 2.82 |
| 08/21 | 3,201 | 3,243 | 3,195 | 3,219 | -0.92% | 322,400 | 3013億5199万 | +0.91% | 23.06 | 2.84 |
| 08/20 | 3,231 | 3,255 | 3,221 | 3,249 | +0.56% | 323,800 | 3041億6049万 | +1.88% | 23.27 | 2.87 |
| 08/19 | 3,290 | 3,298 | 3,215 | 3,231 | -2.09% | 460,500 | 3024億7539万 | +1.38% | 23.15 | 2.85 |
| 08/16 | 3,291 | 3,311 | 3,250 | 3,300 | +1.01% | 450,300 | 3089億3494万 | +3.61% | 23.64 | 2.91 |
| 08/15 | 3,220 | 3,299 | 3,218 | 3,267 | +2.67% | 486,400 | 3058億4559万 | +2.77% | 23.4 | 2.88 |
| 08/14 | 3,136 | 3,227 | 3,080 | 3,182 | +1.05% | 413,000 | 2978億8818万 | +0.19% | 22.79 | 2.81 |
| 08/13 | 3,188 | 3,238 | 3,120 | 3,149 | 0% | 550,900 | 2947億9883万 | -0.88% | 22.56 | 2.78 |
| 08/09 | 3,284 | 3,296 | 3,114 | 3,149 | -2.05% | 665,800 | 2947億9883万 | -0.94% | 22.56 | 2.78 |
| 08/08 | 3,070 | 3,245 | 3,027 | 3,215 | +3.21% | 962,000 | 3009億7752万 | +1.04% | 23.03 | 2.84 |
| 08/07 | 2,910 | 3,162 | 2,816 | 3,115 | +1.14% | 1,761,600 | 2916億1586万 | -2.11% | 22.31 | 2.75 |
| 08/06 | 2,920 | 3,123 | 2,910 | 3,080 | +9.96% | 1,016,600 | 2883億3928万 | -3.33% | 22.06 | 2.72 |
| 08/05 | 2,884 | 2,994 | 2,788 | 2,801 | -9.29% | 1,042,000 | 2622億2023万 | -12.22% | 20.06 | 2.47 |
| 08/02 | 3,200 | 3,205 | 3,084 | 3,088 | -5.65% | 849,400 | 2890億8821万 | -3.68% | 22.12 | 2.72 |
| 08/01 | 3,341 | 3,373 | 3,258 | 3,273 | -4.72% | 510,000 | 3064億729万 | +1.99% | 23.45 | 2.89 |
| 07/31 | 3,300 | 3,452 | 3,282 | 3,435 | +3.31% | 647,000 | 3215億7319万 | +7.21% | 24.61 | 3.03 |
| 07/30 | 3,294 | 3,352 | 3,291 | 3,325 | +0.36% | 571,500 | 3112億7536万 | +4.2% | 23.82 | 2.93 |
| 07/29 | 3,250 | 3,352 | 3,250 | 3,313 | +3.82% | 649,600 | 3101億5196万 | +4.15% | 23.73 | 2.92 |
| 07/26 | 3,119 | 3,226 | 3,113 | 3,191 | +1.75% | 465,000 | 2987億3073万 | +0.6% | 22.86 | 2.81 |
| 07/25 | 3,150 | 3,167 | 3,127 | 3,136 | -1.63% | 302,400 | 2935億8181万 | -1.01% | 22.46 | 2.77 |
| 07/24 | 3,193 | 3,217 | 3,185 | 3,188 | -0.38% | 259,900 | 2984億4988万 | +0.73% | 22.84 | 2.81 |
| 07/23 | 3,166 | 3,226 | 3,163 | 3,200 | +1.78% | 387,900 | 2995億7328万 | +1.23% | 22.92 | 2.82 |
| 07/22 | 3,152 | 3,168 | 3,124 | 3,144 | +0.1% | 251,400 | 2943億3074万 | -0.38% | 22.52 | 2.77 |
| 07/19 | 3,126 | 3,151 | 3,103 | 3,141 | -0.29% | 353,700 | 2940億4989万 | -0.51% | 22.5 | 2.77 |
| 07/18 | 3,160 | 3,221 | 3,150 | 3,150 | -2.11% | 333,400 | 2948億9244万 | -0.16% | 22.57 | 2.78 |
| 07/17 | 3,218 | 3,220 | 3,160 | 3,218 | +0.81% | 391,800 | 3012億5837万 | +2.13% | 23.05 | 2.84 |
| 07/16 | 3,183 | 3,219 | 3,158 | 3,192 | +0.06% | 361,400 | 2988億2434万 | +1.56% | 22.87 | 2.82 |
| 07/12 | 3,176 | 3,213 | 3,170 | 3,190 | +0.41% | 422,200 | 2986億3711万 | +1.72% | 22.85 | 2.81 |
| 07/11 | 3,185 | 3,193 | 3,130 | 3,177 | +0.35% | 480,300 | 2974億2009万 | +1.6% | 22.76 | 2.8 |
| 07/10 | 3,165 | 3,166 | 3,114 | 3,166 | -0.28% | 495,900 | 2963億9031万 | +1.6% | 22.68 | 2.79 |
| 07/09 | 3,210 | 3,218 | 3,152 | 3,175 | -0.97% | 411,200 | 2972億3286万 | +2.22% | 22.74 | 2.8 |
| 07/08 | 3,229 | 3,235 | 3,196 | 3,206 | -0.37% | 434,700 | 3001億3497万 | +3.55% | 22.97 | 2.83 |
| 07/05 | 3,210 | 3,218 | 3,178 | 3,218 | +0.25% | 482,000 | 3012億5837万 | +4.35% | 23.05 | 2.84 |
| 07/04 | 3,239 | 3,240 | 3,184 | 3,210 | -0.47% | 425,200 | 3005億944万 | +4.59% | 22.99 | 2.83 |
| 07/03 | 3,208 | 3,225 | 3,173 | 3,225 | +0.53% | 355,200 | 3019億1369万 | +5.6% | 23.1 | 2.84 |
| 07/02 | 3,210 | 3,253 | 3,200 | 3,208 | -0.03% | 422,400 | 3003億2221万 | +5.67% | 22.98 | 2.83 |
| 07/01 | 3,200 | 3,240 | 3,180 | 3,209 | +1.29% | 396,600 | 3004億1582万 | +6.36% | 22.99 | 2.83 |
| 06/28 | 3,183 | 3,195 | 3,151 | 3,168 | +0.06% | 321,300 | 2965億7754万 | +5.56% | 22.69 | 2.83 |
| 06/27 | 3,137 | 3,188 | 3,128 | 3,166 | +0.54% | 432,300 | 2963億9031万 | +6.13% | 22.68 | 2.82 |
| 06/26 | 3,115 | 3,152 | 3,104 | 3,149 | +1.38% | 293,500 | 2947億9883万 | +6.24% | 22.56 | 2.81 |
| 06/25 | 3,093 | 3,125 | 3,087 | 3,106 | +0.78% | 258,600 | 2907億7331万 | +5.47% | 22.25 | 2.77 |
| 06/24 | 3,061 | 3,108 | 3,049 | 3,082 | -0.19% | 320,000 | 2885億2651万 | +5.19% | 22.08 | 2.75 |
| 06/21 | 3,121 | 3,155 | 3,085 | 3,088 | -0.19% | 507,100 | 2890億8821万 | +5.9% | 22.12 | 2.75 |
| 06/20 | 3,061 | 3,104 | 3,057 | 3,094 | +0.95% | 225,300 | 2896億4991万 | +6.62% | 22.16 | 2.76 |
| 06/19 | 3,078 | 3,102 | 3,047 | 3,065 | -0.62% | 245,400 | 2869億3503万 | +6.13% | 21.96 | 2.73 |
| 06/18 | 3,113 | 3,128 | 3,043 | 3,084 | +0.16% | 347,200 | 2887億1374万 | +7.31% | 22.09 | 2.75 |
| 06/17 | 3,138 | 3,149 | 3,062 | 3,079 | -2.41% | 434,200 | 2882億4566万 | +7.69% | 22.06 | 2.75 |
| 06/14 | 3,070 | 3,159 | 3,058 | 3,155 | +2.07% | 618,900 | 2953億6053万 | +10.97% | 22.6 | 2.81 |
| 06/13 | 3,071 | 3,136 | 3,056 | 3,091 | +1.28% | 648,500 | 2893億6906万 | +9.42% | 22.14 | 2.76 |
| 06/12 | 3,030 | 3,064 | 3,020 | 3,052 | +0.69% | 340,400 | 2857億1801万 | +8.73% | 21.86 | 2.72 |
| 06/11 | 3,020 | 3,085 | 3,020 | 3,031 | +1.03% | 532,500 | 2837億5206万 | +8.64% | 21.71 | 2.7 |
| 06/10 | 2,960 | 3,004 | 2,940 | 3,000 | +1.11% | 435,600 | 2808億4995万 | +8.15% | 21.49 | 2.68 |
| 06/07 | 2,905 | 2,980 | 2,892 | 2,967 | +2.13% | 434,500 | 2777億6060万 | +7.5% | 21.25 | 2.65 |
| 06/06 | 2,930 | 2,943 | 2,901 | 2,905 | -0.14% | 363,400 | 2719億5636万 | +5.94% | 20.81 | 2.59 |
| 06/05 | 2,935 | 2,947 | 2,894 | 2,909 | -0.85% | 381,800 | 2723億3083万 | +6.67% | 20.84 | 2.59 |
| 06/04 | 2,885 | 2,942 | 2,881 | 2,934 | +1.28% | 444,600 | 2746億7125万 | +8.15% | 21.02 | 2.62 |
| 06/03 | 2,875 | 2,898 | 2,853 | 2,897 | +1.58% | 361,100 | 2712億743万 | +7.46% | 20.75 | 2.58 |
| 05/31 | 2,847 | 2,866 | 2,826 | 2,852 | +0.92% | 646,800 | 2669億9468万 | +6.34% | 20.43 | 2.54 |
| 05/30 | 2,829 | 2,854 | 2,766 | 2,826 | +1.69% | 518,800 | 2645億6065万 | +5.92% | 20.24 | 2.52 |
| 05/29 | 2,800 | 2,852 | 2,778 | 2,779 | +1.91% | 669,100 | 2601億6067万 | +4.67% | 19.91 | 2.48 |
| 05/28 | 2,819 | 2,838 | 2,726 | 2,727 | -3.26% | 469,800 | 2552億9260万 | +3.22% | 19.53 | 2.43 |
| 05/27 | 2,776 | 2,821 | 2,756 | 2,819 | +3.41% | 523,400 | 2639億533万 | +6.98% | 20.19 | 2.51 |
| 05/24 | 2,656 | 2,747 | 2,656 | 2,726 | +1.75% | 495,600 | 2551億9898万 | +3.85% | 19.53 | 2.43 |
| 05/23 | 2,669 | 2,682 | 2,615 | 2,679 | +0.45% | 404,800 | 2507億9900万 | +2.33% | 19.19 | 2.39 |
| 05/22 | 2,718 | 2,723 | 2,650 | 2,667 | -2.77% | 438,500 | 2496億7560万 | +1.91% | 19.11 | 2.38 |
| 05/21 | 2,722 | 2,792 | 2,706 | 2,743 | +0.77% | 540,200 | 2567億9047万 | +4.85% | 19.65 | 2.45 |
| 05/20 | 2,744 | 2,747 | 2,703 | 2,722 | -0.98% | 432,400 | 2548億2452万 | +4.17% | 19.5 | 2.43 |
| 05/17 | 2,710 | 2,752 | 2,688 | 2,749 | +0.44% | 622,300 | 2573億5217万 | +5.2% | 19.69 | 2.45 |
| 05/16 | 2,724 | 2,785 | 2,710 | 2,737 | +0.63% | 718,200 | 2562億2877万 | +4.79% | 19.61 | 2.44 |
| 05/15 | 2,745 | 2,818 | 2,605 | 2,720 | +0.29% | 1,219,800 | 2546億3728万 | +4.17% | 19.48 | 2.43 |
| 05/14 | 2,660 | 2,713 | 2,653 | 2,712 | +1.16% | 624,800 | 2538億8835万 | +3.91% | 19.43 | 2.42 |
| 05/13 | 2,701 | 2,737 | 2,666 | 2,681 | -0.48% | 721,100 | 2509億8623万 | +2.76% | 19.21 | 2.39 |
| 05/10 | 2,650 | 2,699 | 2,627 | 2,694 | +1.62% | 426,100 | 2522億325万 | +3.3% | 19.3 | 2.4 |
| 05/09 | 2,630 | 2,673 | 2,616 | 2,651 | +1.03% | 338,000 | 2481億7773万 | +1.65% | 18.99 | 2.36 |
| 05/08 | 2,653 | 2,655 | 2,592 | 2,624 | -0.46% | 457,200 | 2456億5008万 | +0.54% | 18.8 | 2.34 |
| 05/07 | 2,611 | 2,636 | 2,589 | 2,636 | -0.6% | 552,200 | 2467億7348万 | +0.69% | 18.88 | 2.35 |
| 05/02 | 2,710 | 2,723 | 2,643 | 2,652 | +5.66% | 2,054,400 | 2482億7135万 | +1.11% | 19 | 2.37 |
| 05/01 | 2,529 | 2,529 | 2,496 | 2,510 | -0.75% | 218,800 | 2349億7779万 | -4.6% | 17.98 | 2.24 |
| 04/30 | 2,552 | 2,559 | 2,501 | 2,529 | -0.71% | 352,500 | 2367億5650万 | -4.39% | 18.12 | 2.26 |
| 04/26 | 2,510 | 2,551 | 2,494 | 2,547 | +1.35% | 292,800 | 2384億4160万 | -4.21% | 18.25 | 2.27 |
| 04/25 | 2,555 | 2,561 | 2,513 | 2,513 | -1.57% | 247,000 | 2352億5864万 | -5.99% | 18 | 2.24 |
| 04/24 | 2,540 | 2,582 | 2,523 | 2,553 | +1.96% | 341,100 | 2390億330万 | -4.99% | 18.29 | 2.28 |
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 | 860 6/4 6/1 | 560 9/25 | 2,206,000 10/17 | - | - | +17.69% 10/22 | -13.46% 9/11 |
| 2009年 3月期 | 793 4/17 4/11 | 360 3/10 3/3 | 876,500 3/17 | - | - | +10.13% 11/27 | -24.95% 10/10 |
| 2010年 3月期 | 858 11/16 | 375 4/28 | 3,648,600 10/21 | - | - | +31.52% 5/18 | -9.35% 10/5 |
| 2011年 3月期 | 735 4/5 | 496 3/15 | 1,323,800 8/26 | 707億7377万 | 477億6026万 | +10.7% 5/2 | -24.24% 3/15 |
| 2012年 3月期 | 758 6/3 | 501 11/25 | 1,543,300 6/3 | 729億8846万 | 482億4171万 | +9.18% 5/20 | -10.83% 8/19 |
| 2013年 3月期 | 609 4/27 | 405 11/14 | 1,837,600 10/4 | 586億4112万 | 389億9779万 | +9.85% 2/6 | -14.25% 5/24 |
| 2014年 3月期 | 528 8/12 | 424 6/13 | 2,263,100 10/3 | 508億4156万 | 408億2732万 | +9.63% 10/21 | -11.11% 6/7 |
| 2015年 3月期 | 807 3/18 | 452 4/10 | 3,660,700 12/4 | 777億671万 | 435億2346万 | +16.26% 6/26 | -8.46% 7/30 |
| 2016年 3月期 | 878 3/23 | 518 8/25 | 3,820,600 12/8 | 845億4336万 | 498億7866万 | +17.79% 12/9 | -14.48% 8/25 |
| 2017年 3月期 | 1,313 2/10 | 690 5/13 | 5,115,000 7/19 | 1264億2988万 | 664億4068万 | +24.12% 7/19 | -10.18% 6/24 |
| 2018年 3月期 | 1,927 11/1 | 1,028 3/26 | 8,799,100 2/8 | 1855億5246万 | 989億8699万 | +18.14% 5/12 | -31.37% 2/14 |
| 2019年 3月期 | 1,444 11/29 | 854 6/26 | 3,432,200 10/26 | 1390億4398万 | 822億3238万 | +16.52% 8/8 | -19.22% 12/25 |
| 2020年 3月期 | 1,594 12/23 | 667 3/13 | 3,680,900 12/23 | 1534億8761万 | 642億2599万 | +20.18% 12/23 | -29.93% 3/13 |
| 2021年 3月期 | 1,101 3/22 | 704 4/2 | 1,881,600 11/27 | 1060億1622万 | 677億8875万 | +12.47% 5/11 | -7.79% 4/21 |
| 2022年 3月期 | 1,317 3/29 | 916 7/9 | 2,247,300 2/8 | 1251億294万 | 882億241万 | +12.03% 2/10 | -8.07% 10/7 |
| 2023年 3月期 | 1,512 7/26 | 1,129 5/11 | 1,092,200 8/10 | 1436億2616万 | 1072億4466万 | +8.46% 3/27 | -8.52% 8/15 |
| 2024年 3月期 | 2,918 3/25 | 1,382 4/7 | 2,005,000 2/7 | 2731億7338万 | 1312億7735万 | +20.34% 8/15 | -13.17% 10/4 |
| 最新 | 3,813 2024/9/18 | 572,700 | 3569億6028万 | +11.23% 3,428 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 62%（1.62倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 35%（1.35倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 56%（1.56倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/09/18 vs 2023/12/29
- 71%（1.71倍）
- 過去安値
360円（2009/03/10） - 959%（10.59倍）
3,813円（9/18）