株価チャート
株価
9/19
- 前日 (9/18)
- 3,335
- 始値
- 3,305
- 高値
- 3,435
- 安値
- 3,305
- 終値 +1.95%
- 3,400
- 出来高 -63.65%
- 26,900
乖離率
- 株価（5日）
移動平均値 - +1.89%
3,337 - 株価（25日）
移動平均値 - -0.03%
3,401 - 出来高（5日）
移動平均値 - -21.48%
34,260
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 | 3,305 | 3,435 | 3,305 | 3,400 | +1.95% | 26,900 | 870億6409万 | -0.03% | 13.04 | 1.11 |
| 09/18 | 3,355 | 3,360 | 3,305 | 3,335 | -0.15% | 74,000 | 853億9963万 | -2.06% | 12.79 | 1.09 |
| 09/17 | 3,340 | 3,340 | 3,290 | 3,340 | +0.75% | 27,600 | 855億2766万 | -2.02% | 12.81 | 1.09 |
| 09/13 | 3,300 | 3,355 | 3,300 | 3,315 | +0.61% | 24,000 | 848億8749万 | -2.84% | 12.71 | 1.08 |
| 09/12 | 3,350 | 3,355 | 3,265 | 3,295 | +0.76% | 18,800 | 843億7534万 | -3.49% | 12.63 | 1.07 |
| 09/11 | 3,295 | 3,330 | 3,235 | 3,270 | -2.82% | 34,800 | 837億3517万 | -4.41% | 12.54 | 1.06 |
| 09/10 | 3,345 | 3,390 | 3,330 | 3,365 | +0.9% | 16,100 | 861億6784万 | -1.75% | 12.9 | 1.1 |
| 09/09 | 3,265 | 3,370 | 3,265 | 3,335 | -0.89% | 26,400 | 853億9963万 | -2.23% | 12.79 | 1.09 |
| 09/06 | 3,475 | 3,480 | 3,345 | 3,365 | -2.04% | 20,400 | 861億6784万 | -1.41% | 12.9 | 1.1 |
| 09/05 | 3,435 | 3,485 | 3,415 | 3,435 | 0% | 13,700 | 879億6034万 | +0.38% | 13.17 | 1.12 |
| 09/04 | 3,405 | 3,480 | 3,405 | 3,435 | -1.15% | 27,900 | 879億6034万 | +0.15% | 13.17 | 1.12 |
| 09/03 | 3,470 | 3,500 | 3,455 | 3,475 | +0.14% | 12,300 | 889億8462万 | +1.16% | 13.33 | 1.13 |
| 09/02 | 3,495 | 3,500 | 3,425 | 3,470 | 0% | 16,500 | 888億5658万 | +0.78% | 13.31 | 1.13 |
| 08/30 | 3,415 | 3,475 | 3,415 | 3,470 | +1.76% | 45,200 | 888億5658万 | +0.55% | 13.31 | 1.13 |
| 08/29 | 3,390 | 3,415 | 3,370 | 3,410 | +0.59% | 13,000 | 873億2016万 | -1.45% | 13.08 | 1.11 |
| 08/28 | 3,430 | 3,430 | 3,375 | 3,390 | -1.17% | 15,600 | 868億802万 | -2.25% | 13 | 1.1 |
| 08/27 | 3,380 | 3,440 | 3,380 | 3,430 | +1.48% | 11,400 | 878億3230万 | -1.41% | 13.15 | 1.12 |
| 08/26 | 3,375 | 3,390 | 3,350 | 3,380 | -0.59% | 13,400 | 865億5195万 | -3.12% | 12.96 | 1.1 |
| 08/23 | 3,415 | 3,415 | 3,385 | 3,400 | -0.44% | 9,400 | 870億6409万 | -2.94% | 13.04 | 1.11 |
| 08/22 | 3,410 | 3,415 | 3,370 | 3,415 | +0.15% | 15,300 | 874億4819万 | -2.96% | 13.1 | 1.11 |
| 08/21 | 3,380 | 3,425 | 3,375 | 3,410 | -0.29% | 21,800 | 873億2016万 | -3.56% | 13.08 | 1.11 |
| 08/20 | 3,465 | 3,465 | 3,400 | 3,420 | -1.3% | 46,700 | 875億7623万 | -3.82% | 13.11 | 1.11 |
| 08/19 | 3,550 | 3,550 | 3,445 | 3,465 | -2.67% | 18,900 | 887億2855万 | -3.05% | 13.29 | 1.13 |
| 08/16 | 3,505 | 3,565 | 3,480 | 3,560 | +3.64% | 28,000 | 911億6122万 | -0.84% | 13.65 | 1.16 |
| 08/15 | 3,465 | 3,490 | 3,415 | 3,435 | -2.14% | 20,700 | 879億6034万 | -4.61% | 13.17 | 1.12 |
| 08/14 | 3,485 | 3,520 | 3,440 | 3,510 | +2.03% | 22,500 | 898億8087万 | -3.04% | 13.46 | 1.14 |
| 08/13 | 3,450 | 3,455 | 3,405 | 3,440 | +0.88% | 18,700 | 880億8837万 | -5.36% | 13.19 | 1.12 |
| 08/09 | 3,425 | 3,450 | 3,375 | 3,410 | +1.19% | 40,700 | 873億2016万 | -6.63% | 13.08 | 1.11 |
| 08/08 | 3,395 | 3,425 | 3,345 | 3,370 | -2.74% | 34,300 | 862億9587万 | -8.32% | 12.92 | 1.1 |
| 08/07 | 3,305 | 3,525 | 3,305 | 3,465 | +2.67% | 43,500 | 887億2855万 | -6.35% | 13.29 | 1.13 |
| 08/06 | 3,260 | 3,395 | 3,250 | 3,375 | +11.94% | 88,400 | 864億2391万 | -9.23% | 12.94 | 1.1 |
| 08/05 | 3,200 | 3,260 | 2,997 | 3,015 | -10.67% | 87,000 | 772億536万 | -19.36% | 11.56 | 0.98 |
| 08/02 | 3,460 | 3,475 | 3,375 | 3,375 | -6.12% | 59,100 | 864億2391万 | -10.67% | 12.94 | 1.1 |
| 08/01 | 3,640 | 3,640 | 3,515 | 3,595 | -1.24% | 36,700 | 920億5747万 | -5.42% | 13.79 | 1.17 |
| 07/31 | 3,530 | 3,640 | 3,510 | 3,640 | +2.39% | 32,400 | 932億979万 | -4.61% | 13.96 | 1.19 |
| 07/30 | 3,630 | 3,655 | 3,530 | 3,555 | -3.27% | 78,500 | 910億3319万 | -7.16% | 13.63 | 1.16 |
| 07/29 | 3,720 | 3,720 | 3,625 | 3,675 | 0% | 51,000 | 941億604万 | -4.45% | 14.09 | 1.2 |
| 07/26 | 3,750 | 3,760 | 3,665 | 3,675 | -0.54% | 60,700 | 941億604万 | -4.69% | 14.09 | 1.2 |
| 07/25 | 3,545 | 3,765 | 3,535 | 3,695 | +2.78% | 183,300 | 946億1818万 | -4.47% | 14.17 | 1.2 |
| 07/24 | 3,700 | 3,740 | 3,585 | 3,595 | -2.18% | 101,300 | 920億5747万 | -7.44% | 13.79 | 1.17 |
| 07/23 | 3,655 | 3,690 | 3,620 | 3,675 | 0% | 45,300 | 941億604万 | -6.01% | 14.09 | 1.2 |
| 07/22 | 3,740 | 3,740 | 3,650 | 3,675 | -1.74% | 53,500 | 941億604万 | -6.54% | 14.09 | 1.2 |
| 07/19 | 3,785 | 3,785 | 3,720 | 3,740 | -1.06% | 38,500 | 957億7050万 | -5.41% | 14.34 | 1.22 |
| 07/18 | 3,820 | 3,845 | 3,780 | 3,780 | -1.95% | 43,100 | 967億9478万 | -4.81% | 14.49 | 1.23 |
| 07/17 | 3,940 | 3,960 | 3,855 | 3,855 | -1.03% | 21,400 | 987億1531万 | -3.29% | 14.78 | 1.26 |
| 07/16 | 3,915 | 3,970 | 3,895 | 3,895 | +0.52% | 16,600 | 997億3959万 | -2.58% | 14.94 | 1.27 |
| 07/12 | 3,860 | 3,910 | 3,820 | 3,875 | 0% | 21,100 | 992億2745万 | -3.29% | 14.86 | 1.26 |
| 07/11 | 3,870 | 3,905 | 3,825 | 3,875 | +1.17% | 25,700 | 992億2745万 | -3.44% | 14.86 | 1.26 |
| 07/10 | 3,900 | 3,915 | 3,820 | 3,830 | -2.05% | 36,400 | 980億7513万 | -4.68% | 14.69 | 1.25 |
| 07/09 | 3,900 | 3,930 | 3,860 | 3,910 | +0.39% | 24,100 | 1001億2370万 | -2.91% | 14.99 | 1.27 |
| 07/08 | 3,890 | 3,940 | 3,885 | 3,895 | +1.04% | 34,000 | 997億3959万 | -3.37% | 14.94 | 1.27 |
| 07/05 | 3,990 | 3,990 | 3,855 | 3,855 | -3.63% | 57,100 | 987億1531万 | -4.48% | 14.78 | 1.26 |
| 07/04 | 3,975 | 4,015 | 3,970 | 4,000 | +0.38% | 14,600 | 1024億2834万 | -1.04% | 15.34 | 1.3 |
| 07/03 | 3,920 | 4,010 | 3,915 | 3,985 | +2.18% | 35,200 | 1020億4423万 | -1.36% | 15.28 | 1.3 |
| 07/02 | 3,950 | 3,960 | 3,900 | 3,900 | -0.38% | 29,600 | 998億6763万 | -3.44% | 14.95 | 1.27 |
| 07/01 | 3,975 | 3,990 | 3,915 | 3,915 | -1.51% | 31,800 | 1002億5174万 | -3.21% | 15.01 | 1.27 |
| 06/28 | 4,000 | 4,000 | 3,910 | 3,975 | +0.38% | 34,600 | 1017億8816万 | -1.88% | 15.24 | 1.29 |
| 06/27 | 3,940 | 3,995 | 3,925 | 3,960 | 0% | 29,100 | 1014億406万 | -2.2% | 15.19 | 1.29 |
| 06/26 | 4,035 | 4,035 | 3,960 | 3,960 | -0.63% | 23,700 | 1014億406万 | -2.25% | 15.19 | 1.29 |
| 06/25 | 3,965 | 4,050 | 3,920 | 3,985 | +0.5% | 31,900 | 1020億4423万 | -1.68% | 15.28 | 1.3 |
| 06/24 | 3,945 | 3,980 | 3,895 | 3,965 | +0.76% | 35,700 | 1015億3209万 | -2.17% | 15.2 | 1.29 |
| 06/21 | 3,975 | 3,995 | 3,935 | 3,935 | -1.13% | 57,300 | 1007億6388万 | -2.94% | 15.09 | 1.28 |
| 06/20 | 4,080 | 4,120 | 3,980 | 3,980 | -2.81% | 41,000 | 1019億1620万 | -1.8% | 15.26 | 1.3 |
| 06/19 | 4,225 | 4,250 | 4,070 | 4,095 | -3.19% | 48,000 | 1048億6101万 | +1.11% | 15.7 | 1.33 |
| 06/18 | 4,235 | 4,275 | 4,225 | 4,230 | 0% | 30,700 | 1083億1797万 | +4.63% | 16.22 | 1.38 |
| 06/17 | 4,225 | 4,280 | 4,180 | 4,230 | +0.12% | 38,600 | 1083億1797万 | +4.96% | 16.22 | 1.38 |
| 06/14 | 4,150 | 4,230 | 4,150 | 4,225 | +1.68% | 37,200 | 1081億8993万 | +5.15% | 16.2 | 1.38 |
| 06/13 | 4,170 | 4,170 | 4,110 | 4,155 | 0% | 24,000 | 1063億9744万 | +3.75% | 15.93 | 1.35 |
| 06/12 | 4,165 | 4,220 | 4,130 | 4,155 | 0% | 41,900 | 1063億9744万 | +4.08% | 15.93 | 1.35 |
| 06/11 | 4,150 | 4,190 | 4,120 | 4,155 | +0.48% | 45,800 | 1063億9744万 | +4.42% | 15.93 | 1.35 |
| 06/10 | 4,050 | 4,145 | 4,015 | 4,135 | +2.86% | 41,200 | 1058億8530万 | +4.18% | 15.86 | 1.35 |
| 06/07 | 4,020 | 4,020 | 3,980 | 4,020 | +0.37% | 18,600 | 1029億4048万 | +1.59% | 15.42 | 1.31 |
| 06/06 | 4,055 | 4,055 | 3,975 | 4,005 | -0.87% | 29,400 | 1025億5637万 | +1.39% | 15.36 | 1.3 |
| 06/05 | 3,995 | 4,040 | 3,960 | 4,040 | +0.62% | 30,500 | 1034億5262万 | +2.15% | 15.49 | 1.32 |
| 06/04 | 4,020 | 4,040 | 3,970 | 4,015 | 0% | 33,300 | 1028億1245万 | +1.57% | 15.4 | 1.31 |
| 06/03 | 4,050 | 4,075 | 3,990 | 4,015 | +0.12% | 26,500 | 1028億1245万 | +1.77% | 15.4 | 1.31 |
| 05/31 | 3,945 | 4,020 | 3,915 | 4,010 | +1.65% | 77,300 | 1026億8441万 | +1.78% | 15.38 | 1.31 |
| 05/30 | 3,905 | 3,980 | 3,885 | 3,945 | -0.63% | 39,700 | 1010億1995万 | +0.31% | 15.13 | 1.28 |
| 05/29 | 4,060 | 4,070 | 3,930 | 3,970 | -2.22% | 71,600 | 1016億6013万 | +1.07% | 15.22 | 1.29 |
| 05/28 | 4,055 | 4,110 | 4,045 | 4,060 | +0.25% | 35,000 | 1039億6476万 | +3.55% | 15.57 | 1.32 |
| 05/27 | 4,000 | 4,050 | 3,945 | 4,050 | +3.05% | 26,900 | 1037億869万 | +3.42% | 15.53 | 1.32 |
| 05/24 | 3,985 | 4,020 | 3,920 | 3,930 | -2.24% | 44,000 | 1006億3584万 | +0.49% | 15.07 | 1.28 |
| 05/23 | 3,995 | 4,020 | 3,960 | 4,020 | +0.63% | 37,500 | 1029億4048万 | +2.81% | 15.42 | 1.31 |
| 05/22 | 4,020 | 4,080 | 3,985 | 3,995 | -0.13% | 47,200 | 1023億30万 | +2.12% | 15.32 | 1.3 |
| 05/21 | 3,995 | 4,010 | 3,955 | 4,000 | +0.38% | 46,100 | 1024億2834万 | +2.01% | 15.34 | 1.3 |
| 05/20 | 3,950 | 4,050 | 3,950 | 3,985 | +1.92% | 47,100 | 1020億4423万 | +1.48% | 15.28 | 1.3 |
| 05/17 | 3,905 | 3,995 | 3,895 | 3,910 | 0% | 37,900 | 1001億2370万 | -0.53% | 14.99 | 1.27 |
| 05/16 | 3,910 | 3,920 | 3,870 | 3,910 | +0.13% | 28,900 | 1001億2370万 | -0.71% | 14.99 | 1.27 |
| 05/15 | 3,935 | 3,940 | 3,880 | 3,905 | -0.13% | 31,400 | 999億9567万 | -0.99% | 14.97 | 1.27 |
| 05/14 | 3,940 | 3,940 | 3,815 | 3,910 | -0.51% | 56,900 | 1001億2370万 | -1.01% | 14.99 | 1.27 |
| 05/13 | 3,895 | 3,950 | 3,855 | 3,930 | +0.9% | 35,500 | 1006億3584万 | -0.71% | 15.07 | 1.28 |
| 05/10 | 3,825 | 3,955 | 3,810 | 3,895 | +1.83% | 77,500 | 997億3959万 | -1.69% | 14.94 | 1.27 |
| 05/09 | 3,830 | 3,880 | 3,780 | 3,825 | -0.26% | 45,800 | 979億4710万 | -3.7% | 14.67 | 1.25 |
| 05/08 | 3,915 | 3,940 | 3,825 | 3,835 | -2.04% | 55,500 | 982億317万 | -3.84% | 14.71 | 1.25 |
| 05/07 | 3,850 | 3,930 | 3,850 | 3,915 | +2.49% | 60,300 | 1002億5174万 | -2.34% | 15.01 | 1.27 |
| 05/02 | 3,825 | 3,880 | 3,805 | 3,820 | -0.78% | 50,400 | 978億1906万 | -5.14% | 14.65 | 1.24 |
| 05/01 | 4,060 | 4,075 | 3,850 | 3,850 | -6.78% | 153,800 | 985億8728万 | -5.01% | 14.76 | 1.25 |
| 04/30 | 4,040 | 4,155 | 4,040 | 4,130 | +3.25% | 186,100 | 1057億5726万 | +1.25% | 15.84 | 1.34 |
| 04/26 | 3,525 | 4,030 | 3,525 | 4,000 | +5.12% | 426,500 | 1024億2834万 | -2.27% | 15.34 | 1.3 |
| 04/25 | 3,940 | 3,955 | 3,785 | 3,805 | -2.06% | 157,600 | 974億3496万 | -7.56% | 14.59 | 1.24 |
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 | |
| 2009年 3月期 | 1,210 5/26 | 600 3/13 2/18 他3件 | 33,800 7/31 | - | - | +9.63% 4/14 | -15.33% 7/28 |
| 2010年 3月期 | 900 9/3 9/1 | 619 4/3 4/2 他2件 | 65,800 5/13 | - | - | +17.32% 6/9 | -11.59% 10/8 |
| 2011年 3月期 | 985 5/17 | 706 11/2 | 75,400 5/27 | 252億2297万 | 180億7860万 | +11.12% 1/19 | -6.43% 11/2 |
| 2012年 3月期 | 970 4/20 | 786 11/11 | 101,900 2/16 | 248億3887万 | 201億2716万 | +8.12% 11/30 | -5.61% 10/6 |
| 2013年 3月期 | 1,159 3/25 | 858 5/29 5/28 他2件 | 147,000 12/11 | 296億7861万 | 219億7087万 | +18.51% 4/25 | -3.35% 5/25 |
| 2014年 3月期 | 1,650 1/29 | 1,053 4/4 | 58,200 12/19 | 422億5169万 | 269億6426万 | +14.52% 5/8 | -9.06% 6/13 |
| 2015年 3月期 | 1,920 9/19 | 1,400 5/21 5/16 | 42,300 4/25 | 491億6560万 | 358億4992万 | +11.44% 9/19 | -4.97% 5/19 |
| 2016年 3月期 | 1,920 6/24 | 1,400 2/12 | 29,800 4/30 | 491億6560万 | 358億4992万 | +4.77% 6/24 | -10.55% 2/15 |
| 2017年 3月期 | 1,688 12/26 | 1,360 5/26 | 15,300 11/4 | 432億2476万 | 348億2563万 | +10.95% 12/20 | -6.55% 1/19 |
| 2018年 3月期 | 2,400 12/6 12/5 | 1,490 4/17 | 32,500 10/24 | 614億5700万 | 381億5455万 | +21.01% 12/5 | -6.3% 3/8 |
| 2019年 3月期 | 3,345 1/30 | 2,062 10/26 | 915,800 1/30 | 856億5570万 | 528億181万 | +37.43% 12/10 | -18.66% 2/6 |
| 2020年 3月期 | 2,629 4/5 | 1,427 3/17 | 38,800 10/30 | 673億2102万 | 365億4131万 | +14.38% 10/30 | -22.95% 3/13 |
| 2021年 3月期 | 2,113 9/29 9/25 | 1,589 1/6 | 262,900 1/28 | 541億777万 | 406億8965万 | +8.4% 9/16 | -9.62% 1/5 |
| 2022年 3月期 | 1,910 4/2 | 1,458 3/9 | 66,100 10/27 | 489億953万 | 373億3513万 | +4.93% 3/29 | -5.12% 5/12 |
| 2023年 3月期 | 1,780 3/31 3/30 | 1,421 12/22 12/21 | 77,300 10/28 | 455億8061万 | 363億8766万 | +27.66% 5/8 | -4.05% 9/26 |
| 2024年 3月期 | 5,570 2/26 | 1,735 4/6 | 775,800 1/29 | 1426億3146万 | 444億2829万 | +29.36% 2/2 | -12.58% 4/3 |
| 最新 | 3,400 2024/9/19 | 26,900 | 870億6409万 | -0.03% 3,401 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 125%（2.25倍）
- 2024/09/19 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
600円（2009/03/13） - 467%（5.67倍）
3,400円（9/19）