株価チャート
株価
9/18
- 前日 (9/17)
- 3,360
- 始値
- 3,385
- 高値
- 3,395
- 安値
- 3,315
- 終値 -0.3%
- 3,350
- 出来高 -38.58%
- 7,800
乖離率
- 株価（5日）
移動平均値 - +0.24%
3,342 - 株価（25日）
移動平均値 - -2.87%
3,449 - 出来高（5日）
移動平均値 - -31.1%
11,320
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 | 3,385 | 3,395 | 3,315 | 3,350 | -0.3% | 7,800 | 280億3950万 | -2.87% | 7.51 | 0.38 |
| 09/17 | 3,385 | 3,400 | 3,340 | 3,360 | -0.3% | 12,700 | 281億2320万 | -2.64% | 7.53 | 0.38 |
| 09/13 | 3,355 | 3,375 | 3,335 | 3,370 | +0.15% | 12,400 | 282億690万 | -2.35% | 7.55 | 0.39 |
| 09/12 | 3,335 | 3,405 | 3,325 | 3,365 | +3.06% | 11,500 | 281億6505万 | -2.38% | 7.54 | 0.38 |
| 09/11 | 3,320 | 3,355 | 3,235 | 3,265 | -1.95% | 12,200 | 273億2805万 | -5.2% | 7.32 | 0.37 |
| 09/10 | 3,320 | 3,375 | 3,320 | 3,330 | +0.45% | 11,800 | 278億7210万 | -3.37% | 7.46 | 0.38 |
| 09/09 | 3,240 | 3,340 | 3,230 | 3,315 | -0.3% | 12,100 | 277億4655万 | -3.72% | 7.43 | 0.38 |
| 09/06 | 3,365 | 3,390 | 3,315 | 3,325 | -1.19% | 11,000 | 278億3025万 | -3.6% | 7.45 | 0.38 |
| 09/05 | 3,370 | 3,445 | 3,340 | 3,365 | -0.88% | 12,000 | 281億6505万 | -2.89% | 7.54 | 0.38 |
| 09/04 | 3,530 | 3,535 | 3,395 | 3,395 | -6.34% | 27,400 | 284億1615万 | -2.61% | 7.61 | 0.39 |
| 09/03 | 3,540 | 3,625 | 3,540 | 3,625 | +2.11% | 6,500 | 303億4125万 | +3.45% | 8.12 | 0.41 |
| 09/02 | 3,550 | 3,615 | 3,535 | 3,550 | -0.28% | 11,400 | 297億1350万 | +1.11% | 7.96 | 0.41 |
| 08/30 | 3,555 | 3,605 | 3,535 | 3,560 | +0.42% | 7,100 | 297億9720万 | +1.25% | 7.98 | 0.41 |
| 08/29 | 3,510 | 3,570 | 3,510 | 3,545 | -0.42% | 11,200 | 296億7165万 | +0.62% | 7.95 | 0.41 |
| 08/28 | 3,580 | 3,580 | 3,525 | 3,560 | 0% | 6,000 | 297億9720万 | +0.76% | 7.98 | 0.41 |
| 08/27 | 3,530 | 3,595 | 3,525 | 3,560 | +0.85% | 8,200 | 297億9720万 | +0.45% | 7.98 | 0.41 |
| 08/26 | 3,470 | 3,555 | 3,465 | 3,530 | +1.44% | 6,800 | 295億4610万 | -0.65% | 7.91 | 0.4 |
| 08/23 | 3,500 | 3,520 | 3,480 | 3,480 | -0.29% | 6,200 | 291億2760万 | -2.44% | 7.8 | 0.4 |
| 08/22 | 3,510 | 3,575 | 3,480 | 3,490 | -0.57% | 5,700 | 292億1130万 | -2.6% | 7.82 | 0.4 |
| 08/21 | 3,510 | 3,545 | 3,465 | 3,510 | -0.28% | 4,600 | 293億7870万 | -2.53% | 7.87 | 0.4 |
| 08/20 | 3,485 | 3,565 | 3,470 | 3,520 | +1.15% | 7,500 | 294億6240万 | -2.76% | 7.89 | 0.4 |
| 08/19 | 3,520 | 3,580 | 3,470 | 3,480 | -1.97% | 10,900 | 291億2760万 | -4.29% | 7.8 | 0.4 |
| 08/16 | 3,485 | 3,555 | 3,485 | 3,550 | +3.8% | 10,500 | 297億1350万 | -2.9% | 7.96 | 0.41 |
| 08/15 | 3,430 | 3,445 | 3,395 | 3,420 | +0.74% | 8,000 | 286億2540万 | -6.89% | 7.67 | 0.39 |
| 08/14 | 3,405 | 3,440 | 3,355 | 3,395 | -0.29% | 11,900 | 284億1615万 | -8.17% | 7.61 | 0.39 |
| 08/13 | 3,360 | 3,405 | 3,360 | 3,405 | +1.49% | 6,300 | 284億9985万 | -8.52% | 7.63 | 0.39 |
| 08/09 | 3,345 | 3,440 | 3,270 | 3,355 | +2.44% | 17,400 | 280億8135万 | -10.34% | 7.52 | 0.38 |
| 08/08 | 3,210 | 3,380 | 3,210 | 3,275 | -0.91% | 12,900 | 274億1175万 | -13.04% | 7.34 | 0.37 |
| 08/07 | 3,185 | 3,460 | 3,185 | 3,305 | -0.3% | 18,200 | 276億6285万 | -12.8% | 7.41 | 0.38 |
| 08/06 | 3,435 | 3,450 | 3,215 | 3,315 | +2.16% | 14,400 | 277億4655万 | -13.04% | 7.43 | 0.38 |
| 08/05 | 3,300 | 3,315 | 2,951 | 3,245 | -6.21% | 24,900 | 271億6065万 | -15.32% | 7.27 | 0.37 |
| 08/02 | 3,595 | 3,595 | 3,450 | 3,460 | -7.24% | 35,100 | 289億6020万 | -10.32% | 7.75 | 0.4 |
| 08/01 | 3,900 | 3,900 | 3,720 | 3,730 | -4.36% | 13,500 | 312億2010万 | -3.77% | 8.36 | 0.43 |
| 07/31 | 3,815 | 3,900 | 3,700 | 3,900 | +1.43% | 17,400 | 326億4300万 | +0.36% | 8.74 | 0.45 |
| 07/30 | 3,810 | 3,875 | 3,810 | 3,845 | +1.45% | 13,100 | 321億8265万 | -1.08% | 8.62 | 0.44 |
| 07/29 | 3,720 | 3,800 | 3,690 | 3,790 | +3.13% | 7,800 | 317億2230万 | -2.52% | 8.49 | 0.43 |
| 07/26 | 3,700 | 3,725 | 3,675 | 3,675 | -1.47% | 11,500 | 307億5975万 | -5.58% | 8.24 | 0.42 |
| 07/25 | 3,715 | 3,805 | 3,715 | 3,730 | -1.84% | 15,100 | 312億2010万 | -4.31% | 8.36 | 0.43 |
| 07/24 | 3,805 | 3,845 | 3,795 | 3,800 | -0.78% | 15,300 | 318億600万 | -2.59% | 8.52 | 0.43 |
| 07/23 | 3,795 | 3,850 | 3,795 | 3,830 | +1.06% | 6,900 | 320億5710万 | -1.62% | 8.58 | 0.44 |
| 07/22 | 3,850 | 3,865 | 3,790 | 3,790 | -2.32% | 9,900 | 317億2230万 | -2.37% | 8.49 | 0.43 |
| 07/19 | 3,855 | 3,925 | 3,825 | 3,880 | -0.26% | 15,900 | 324億7560万 | +0.18% | 8.7 | 0.44 |
| 07/18 | 3,930 | 3,960 | 3,860 | 3,890 | -1.27% | 9,200 | 325億5930万 | +0.83% | 8.72 | 0.44 |
| 07/17 | 3,970 | 4,000 | 3,930 | 3,940 | -0.76% | 7,300 | 329億7780万 | +2.47% | 8.83 | 0.45 |
| 07/16 | 3,930 | 4,010 | 3,930 | 3,970 | +1.02% | 8,200 | 332億2890万 | +3.63% | 8.9 | 0.45 |
| 07/12 | 3,955 | 4,045 | 3,915 | 3,930 | -1.38% | 13,300 | 328億9410万 | +2.91% | 8.81 | 0.45 |
| 07/11 | 3,985 | 4,040 | 3,970 | 3,985 | +0.25% | 10,300 | 333億5445万 | +4.76% | 8.93 | 0.46 |
| 07/10 | 4,025 | 4,050 | 3,945 | 3,975 | -1.12% | 15,900 | 332億7075万 | +4.96% | 8.91 | 0.45 |
| 07/09 | 4,030 | 4,045 | 3,905 | 4,020 | 0% | 20,200 | 336億4740万 | +6.57% | 9.01 | 0.46 |
| 07/08 | 3,915 | 4,025 | 3,915 | 4,020 | +2.94% | 17,400 | 336億4740万 | +6.97% | 9.01 | 0.46 |
| 07/05 | 3,945 | 3,945 | 3,865 | 3,905 | -1.26% | 13,700 | 326億8485万 | +4.27% | 8.75 | 0.45 |
| 07/04 | 3,870 | 3,995 | 3,860 | 3,955 | +2.2% | 22,600 | 331億335万 | +5.98% | 8.86 | 0.45 |
| 07/03 | 3,850 | 3,900 | 3,850 | 3,870 | +0.52% | 7,200 | 323億9190万 | +4.2% | 8.67 | 0.44 |
| 07/02 | 3,825 | 3,895 | 3,825 | 3,850 | +0.65% | 11,300 | 322億2450万 | +4.05% | 8.63 | 0.44 |
| 07/01 | 3,890 | 3,920 | 3,825 | 3,825 | -1.54% | 9,200 | 320億1525万 | +3.77% | 8.57 | 0.44 |
| 06/28 | 3,905 | 3,980 | 3,820 | 3,885 | -0.51% | 38,200 | 325億1745万 | +5.77% | 8.71 | 0.44 |
| 06/27 | 4,010 | 4,010 | 3,855 | 3,905 | -2.13% | 18,300 | 326億8485万 | +6.84% | 8.75 | 0.45 |
| 06/26 | 3,975 | 4,015 | 3,930 | 3,990 | +1.53% | 18,100 | 333億9630万 | +9.8% | 8.94 | 0.46 |
| 06/25 | 3,870 | 3,980 | 3,870 | 3,930 | +1.55% | 17,700 | 328億9410万 | +8.83% | 8.81 | 0.45 |
| 06/24 | 3,895 | 3,980 | 3,810 | 3,870 | -0.39% | 22,600 | 323億9190万 | +7.71% | 8.67 | 0.44 |
| 06/21 | 3,830 | 3,965 | 3,830 | 3,885 | +1.44% | 28,700 | 325億1745万 | +8.58% | 8.71 | 0.44 |
| 06/20 | 3,855 | 3,855 | 3,770 | 3,830 | +1.06% | 22,700 | 320億5710万 | +7.52% | 8.58 | 0.44 |
| 06/19 | 3,620 | 3,815 | 3,620 | 3,790 | +5.28% | 38,900 | 317億2230万 | +6.97% | 8.49 | 0.43 |
| 06/18 | 3,610 | 3,610 | 3,545 | 3,600 | +1.27% | 10,200 | 301億3200万 | +2.33% | 8.07 | 0.41 |
| 06/17 | 3,570 | 3,590 | 3,520 | 3,555 | -0.7% | 15,600 | 297億5535万 | +1.57% | 7.97 | 0.41 |
| 06/14 | 3,485 | 3,590 | 3,485 | 3,580 | +2.43% | 16,700 | 299億6460万 | +2.84% | 8.02 | 0.41 |
| 06/13 | 3,525 | 3,575 | 3,490 | 3,495 | -2.24% | 13,500 | 292億5315万 | +0.95% | 7.83 | 0.4 |
| 06/12 | 3,570 | 3,620 | 3,570 | 3,575 | -0.42% | 6,200 | 299億2275万 | +3.68% | 8.01 | 0.41 |
| 06/11 | 3,685 | 3,690 | 3,590 | 3,590 | -1.91% | 10,500 | 300億4830万 | +4.66% | 8.05 | 0.41 |
| 06/10 | 3,580 | 3,660 | 3,580 | 3,660 | +2.81% | 8,200 | 306億3420万 | +7.27% | 8.2 | 0.42 |
| 06/07 | 3,555 | 3,575 | 3,535 | 3,560 | +0.14% | 5,200 | 297億9720万 | +4.95% | 7.98 | 0.41 |
| 06/06 | 3,620 | 3,620 | 3,550 | 3,555 | -1.39% | 7,900 | 297億5535万 | +5.24% | 7.97 | 0.41 |
| 06/05 | 3,615 | 3,615 | 3,570 | 3,605 | -1.64% | 10,400 | 301億7385万 | +7.07% | 8.08 | 0.41 |
| 06/04 | 3,685 | 3,690 | 3,640 | 3,665 | -0.81% | 11,200 | 306億7605万 | +9.4% | 8.21 | 0.42 |
| 06/03 | 3,630 | 3,695 | 3,610 | 3,695 | +3.5% | 17,000 | 309億2715万 | +10.93% | 8.28 | 0.42 |
| 05/31 | 3,525 | 3,585 | 3,495 | 3,570 | +1.28% | 16,600 | 298億8090万 | +7.72% | 8 | 0.41 |
| 05/30 | 3,470 | 3,535 | 3,445 | 3,525 | +0.71% | 11,800 | 295億425万 | +6.79% | 7.9 | 0.4 |
| 05/29 | 3,540 | 3,570 | 3,500 | 3,500 | -0.28% | 9,800 | 292億9500万 | +6.38% | 7.84 | 0.4 |
| 05/28 | 3,480 | 3,535 | 3,480 | 3,510 | 0% | 7,000 | 293億7870万 | +7.08% | 7.87 | 0.4 |
| 05/27 | 3,530 | 3,540 | 3,445 | 3,510 | +2.63% | 29,800 | 293億7870万 | +7.34% | 7.87 | 0.4 |
| 05/24 | 3,375 | 3,465 | 3,370 | 3,420 | +0.74% | 11,600 | 286億2540万 | +4.94% | 7.67 | 0.39 |
| 05/23 | 3,420 | 3,425 | 3,345 | 3,395 | -0.59% | 16,300 | 284億1615万 | +4.33% | 7.61 | 0.39 |
| 05/22 | 3,495 | 3,495 | 3,400 | 3,415 | -1.73% | 19,600 | 285億8355万 | +4.92% | 7.65 | 0.39 |
| 05/21 | 3,520 | 3,525 | 3,460 | 3,475 | -0.71% | 7,600 | 290億8575万 | +6.76% | 7.79 | 0.4 |
| 05/20 | 3,530 | 3,550 | 3,475 | 3,500 | +0.86% | 17,700 | 292億9500万 | +7.59% | 7.84 | 0.4 |
| 05/17 | 3,370 | 3,530 | 3,325 | 3,470 | +2.97% | 34,200 | 290億4390万 | +6.83% | 7.78 | 0.4 |
| 05/16 | 3,400 | 3,400 | 3,270 | 3,370 | +6.65% | 41,400 | 282億690万 | +3.88% | 7.55 | 0.39 |
| 05/15 | 3,160 | 3,210 | 3,150 | 3,160 | +0.32% | 11,100 | 264億4920万 | -2.53% | 7.08 | 0.36 |
| 05/14 | 3,115 | 3,170 | 3,105 | 3,150 | +2.61% | 10,700 | 263億6550万 | -2.99% | 7.06 | 0.36 |
| 05/13 | 3,130 | 3,130 | 3,065 | 3,070 | -1.29% | 25,000 | 256億9590万 | -5.68% | 6.88 | 0.35 |
| 05/10 | 3,200 | 3,200 | 3,065 | 3,110 | -0.96% | 30,300 | 260億3070万 | -4.72% | 6.97 | 0.36 |
| 05/09 | 3,150 | 3,170 | 3,125 | 3,140 | +0.32% | 5,200 | 262億8180万 | -4.09% | 7.04 | 0.36 |
| 05/08 | 3,150 | 3,170 | 3,130 | 3,130 | -0.63% | 6,400 | 261億9810万 | -4.69% | 7.02 | 0.36 |
| 05/07 | 3,145 | 3,175 | 3,120 | 3,150 | +0.32% | 6,400 | 263億6550万 | -4.46% | 7.06 | 0.36 |
| 05/02 | 3,175 | 3,225 | 3,065 | 3,140 | -2.64% | 24,000 | 262億8180万 | -5.08% | 7.04 | 0.36 |
| 05/01 | 3,180 | 3,235 | 3,160 | 3,225 | -1.83% | 33,200 | 269億9325万 | -2.98% | 7.23 | 0.37 |
| 04/30 | 3,200 | 3,285 | 3,175 | 3,285 | +3.46% | 6,900 | 274億9545万 | -1.56% | 7.36 | 0.38 |
| 04/26 | 3,175 | 3,185 | 3,120 | 3,175 | -0.63% | 15,100 | 265億7475万 | -5.05% | 7.12 | 0.36 |
| 04/25 | 3,250 | 3,285 | 3,145 | 3,195 | -2.14% | 12,100 | 267億4215万 | -4.74% | 7.16 | 0.37 |
| 04/24 | 3,315 | 3,315 | 3,235 | 3,265 | +0.62% | 5,400 | 273億2805万 | -2.89% | 7.32 | 0.37 |
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 | 4,820 482 4/9 | 2,420 242 1/22 | 37,400 374,000 4/3 | - | - | +6.84% 6/15 | -17.78% 1/22 |
| 2009年 3月期 | 3,530 353 6/26 | 1,770 177 10/28 | 110,800 1,108,000 6/26 | - | - | +14.35% 5/15 | -29.55% 10/8 |
| 2010年 3月期 | 3,360 336 8/31 | 2,100 210 4/24 | 50,300 503,000 6/19 | - | - | +18.83% 6/25 | -15.87% 11/19 |
| 2011年 3月期 | 2,800 280 4/27 280 4/12 他4件 | 1,200 120 3/15 | 44,500 445,000 12/8 | 252億5600万 | 108億2400万 | +7.52% 12/16 | -26.61% 3/15 |
| 2012年 3月期 | 2,500 250 2/29 | 1,650 165 4/28 165 4/13 他2件 | 628,300 6,283,000 1/31 | 225億5000万 | 148億8300万 | +15.21% 1/31 | -10.1% 8/8 |
| 2013年 3月期 | 2,920 292 3/22 | 1,650 165 10/15 165 10/12 | 92,700 927,000 3/22 | 263億3840万 | 148億8300万 | +39.63% 4/12 | -11.26% 5/16 |
| 2014年 3月期 | 4,190 419 4/11 | 2,470 247 6/27 | 384,600 3,846,000 4/11 | 377億9380万 | 222億7940万 | +9.49% 9/20 | -20.54% 6/7 |
| 2015年 3月期 | 4,090 409 1/27 | 2,660 266 4/14 266 4/11 | 126,200 1,262,000 6/25 | 368億9180万 | 239億9320万 | +14.08% 6/25 | -8.61% 10/17 |
| 2016年 3月期 | 3,840 384 5/13 | 2,900 290 1/21 | 29,900 299,000 10/29 | 346億3680万 | 261億5800万 | +8.83% 2/8 | -12.45% 8/25 |
| 2017年 3月期 | 4,320 432 1/16 432 1/13 | 2,990 299 6/24 | 38,900 389,000 1/10 | 389億6640万 | 269億6980万 | +9.91% 11/21 | -7.49% 6/16 |
| 2018年 3月期 | 3,980 398 6/28 398 6/20 | 3,060 3/23 | 28,000 11/30 | 358億9960万 | 276億120万 | +6.89% 4/5 | -10.95% 2/14 |
| 2019年 3月期 | 3,455 4/6 | 2,135 12/26 | 70,800 6/1 | 311億6410万 | 192億5770万 | +7.27% 7/31 | -15.47% 12/25 |
| 2020年 3月期 | 3,050 1/10 12/18 | 2,230 3/13 | 29,600 4/1 | 275億1100万 | 201億1460万 | +12.51% 3/27 | -15.1% 3/9 |
| 2021年 3月期 | 3,715 2/8 | 2,423 4/3 | 41,900 2/8 | 335億930万 | 218億5546万 | +12.34% 1/22 | -12.61% 2/24 |
| 2022年 3月期 | 3,265 12/22 | 2,581 10/7 | 47,500 12/21 | 273億2805万 | 232億8062万 | +10.67% 12/21 | -9.68% 1/19 |
| 2023年 3月期 | 3,000 2/28 2/27 | 2,380 8/10 | 118,300 11/9 | 251億1000万 | 199億2060万 | +12.65% 11/11 | -8.72% 3/20 |
| 2024年 3月期 | 3,750 11/20 | 2,710 4/6 | 50,000 2/8 | 313億8750万 | 226億8270万 | +12.99% 11/14 | -10.93% 12/25 |
| 最新 | 3,350 2024/9/18 | 7,800 | 280億3950万 | -2.87% 3,449 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 27%（1.27倍）
- 1985/12/28 vs 1984/12/28
- 75%（1.75倍）
- 1986/12/27 vs 1985/12/28
- 8%（1.08倍）
- 1987/12/28 vs 1986/12/27
- 302%（4.02倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 14%（1.14倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -50%（0.5倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- 60%（1.6倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -28%（0.72倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/29
- 41%（1.41倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- -7%（0.93倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/09/18 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
1,200円（2011/03/15） - 179%（2.79倍）
3,350円（9/18）