株価チャート
株価
9/19
- 前日 (9/18)
- 2,668
- 始値
- 2,699
- 高値
- 2,747
- 安値
- 2,671
- 終値 +1.87%
- 2,718
- 出来高 -10.34%
- 39,900
乖離率
- 株価（5日）
移動平均値 - +1.19%
2,686 - 株価（25日）
移動平均値 - -5.2%
2,867 - 出来高（5日）
移動平均値 - +5.72%
37,740
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 | 2,699 | 2,747 | 2,671 | 2,718 | +1.87% | 39,900 | 479億2758万 | -5.2% | 5.56 | 0.24 |
| 09/18 | 2,706 | 2,723 | 2,653 | 2,668 | -0.63% | 44,500 | 470億4591万 | -7.26% | 5.46 | 0.24 |
| 09/17 | 2,700 | 2,716 | 2,628 | 2,685 | +0.37% | 23,500 | 473億4567万 | -7% | 5.5 | 0.24 |
| 09/13 | 2,705 | 2,745 | 2,665 | 2,675 | -0.34% | 56,300 | 471億6934万 | -7.6% | 5.47 | 0.24 |
| 09/12 | 2,700 | 2,724 | 2,675 | 2,684 | +1.47% | 24,500 | 473億2804万 | -7.48% | 5.49 | 0.24 |
| 09/11 | 2,718 | 2,718 | 2,626 | 2,645 | -3.47% | 55,300 | 466億4034万 | -9.08% | 5.41 | 0.24 |
| 09/10 | 2,774 | 2,800 | 2,740 | 2,740 | -0.8% | 29,400 | 483億1551万 | -6.1% | 5.61 | 0.24 |
| 09/09 | 2,726 | 2,786 | 2,704 | 2,762 | -2.26% | 32,100 | 487億345万 | -5.09% | 5.65 | 0.25 |
| 09/06 | 2,836 | 2,879 | 2,815 | 2,826 | -0.42% | 18,700 | 498億3198万 | -3.35% | 5.78 | 0.25 |
| 09/05 | 2,833 | 2,897 | 2,763 | 2,838 | -0.07% | 35,900 | 500億4358万 | -3.73% | 5.81 | 0.25 |
| 09/04 | 2,908 | 2,925 | 2,837 | 2,840 | -4.98% | 54,000 | 500億7885万 | -4.41% | 5.81 | 0.25 |
| 09/03 | 2,949 | 2,999 | 2,949 | 2,989 | +1.7% | 20,000 | 527億623万 | +0.03% | 6.12 | 0.27 |
| 09/02 | 2,929 | 2,962 | 2,914 | 2,939 | +1.41% | 26,000 | 518億2456万 | -2% | 6.02 | 0.26 |
| 08/30 | 2,963 | 2,963 | 2,885 | 2,898 | -1.16% | 53,200 | 511億159万 | -3.66% | 5.93 | 0.26 |
| 08/29 | 2,944 | 2,953 | 2,923 | 2,932 | -0.41% | 28,900 | 517億112万 | -2.91% | 6 | 0.26 |
| 08/28 | 2,945 | 2,958 | 2,915 | 2,944 | +0.31% | 12,500 | 519億1272万 | -2.9% | 6.03 | 0.26 |
| 08/27 | 2,885 | 2,937 | 2,882 | 2,935 | +1.35% | 22,900 | 517億5402万 | -3.64% | 6.01 | 0.26 |
| 08/26 | 2,953 | 2,967 | 2,890 | 2,896 | -2.03% | 33,500 | 510億6632万 | -5.33% | 5.93 | 0.26 |
| 08/23 | 2,964 | 2,990 | 2,956 | 2,956 | -0.47% | 8,600 | 521億2433万 | -3.93% | 6.05 | 0.26 |
| 08/22 | 3,010 | 3,010 | 2,961 | 2,970 | -1.33% | 12,100 | 523億7119万 | -4.01% | 6.08 | 0.27 |
| 08/21 | 2,987 | 3,025 | 2,987 | 3,010 | -0.66% | 7,700 | 530億7653万 | -3.18% | 6.16 | 0.27 |
| 08/20 | 3,070 | 3,070 | 3,010 | 3,030 | +0.5% | 80,700 | 534億2920万 | -2.95% | 6.2 | 0.27 |
| 08/19 | 3,085 | 3,085 | 3,015 | 3,015 | -2.43% | 15,500 | 531億6470万 | -3.74% | 6.17 | 0.27 |
| 08/16 | 3,050 | 3,090 | 3,030 | 3,090 | +3.14% | 22,700 | 544億8720万 | -1.69% | 6.32 | 0.28 |
| 08/15 | 2,986 | 3,015 | 2,977 | 2,996 | +0.98% | 19,500 | 528億2966万 | -4.89% | 6.13 | 0.27 |
| 08/14 | 2,918 | 3,005 | 2,918 | 2,967 | +1.61% | 23,200 | 523億1829万 | -6.14% | 6.07 | 0.27 |
| 08/13 | 2,934 | 2,940 | 2,851 | 2,920 | +1.25% | 16,000 | 514億8952万 | -8% | 5.98 | 0.26 |
| 08/09 | 2,865 | 2,903 | 2,824 | 2,884 | +2.45% | 39,500 | 508億5472万 | -9.65% | 5.9 | 0.26 |
| 08/08 | 2,834 | 2,899 | 2,802 | 2,815 | -2.39% | 45,100 | 496億3802万 | -12.44% | 5.76 | 0.25 |
| 08/07 | 2,781 | 2,968 | 2,751 | 2,884 | +0.1% | 45,700 | 508億5472万 | -11.04% | 5.9 | 0.26 |
| 08/06 | 2,925 | 2,925 | 2,762 | 2,881 | +13.34% | 56,300 | 508億182万 | -11.87% | 5.9 | 0.26 |
| 08/05 | 2,810 | 2,827 | 2,534 | 2,542 | -18% | 77,500 | 448億2410万 | -22.88% | 5.2 | 0.23 |
| 08/02 | 3,285 | 3,290 | 3,100 | 3,100 | -9.49% | 57,800 | 546億6354万 | -7.1% | 6.34 | 0.28 |
| 08/01 | 3,420 | 3,480 | 3,385 | 3,425 | +0.44% | 42,400 | 603億9439万 | +2.12% | 7.01 | 0.31 |
| 07/31 | 3,260 | 3,415 | 3,255 | 3,410 | +4.6% | 51,300 | 601億2989万 | +1.61% | 6.98 | 0.3 |
| 07/30 | 3,240 | 3,275 | 3,195 | 3,260 | -0.46% | 33,800 | 574億8488万 | -2.92% | 6.67 | 0.29 |
| 07/29 | 3,210 | 3,280 | 3,185 | 3,275 | +3.48% | 23,000 | 577億4938万 | -2.62% | 6.7 | 0.29 |
| 07/26 | 3,195 | 3,195 | 3,160 | 3,165 | -1.25% | 19,900 | 558億971万 | -6.06% | 6.48 | 0.28 |
| 07/25 | 3,185 | 3,235 | 3,180 | 3,205 | -0.93% | 37,400 | 565億1504万 | -5.12% | 6.56 | 0.29 |
| 07/24 | 3,265 | 3,295 | 3,230 | 3,235 | -1.37% | 27,300 | 570億4404万 | -4.49% | 6.62 | 0.29 |
| 07/23 | 3,310 | 3,315 | 3,275 | 3,280 | +0.61% | 19,700 | 578億3755万 | -3.36% | 6.71 | 0.29 |
| 07/22 | 3,330 | 3,330 | 3,260 | 3,260 | -2.4% | 26,400 | 574億8488万 | -4.03% | 6.67 | 0.29 |
| 07/19 | 3,385 | 3,385 | 3,325 | 3,340 | -1.18% | 13,200 | 588億9555万 | -1.74% | 6.84 | 0.3 |
| 07/18 | 3,330 | 3,400 | 3,325 | 3,380 | +0.6% | 28,300 | 596億89万 | -0.47% | 6.92 | 0.3 |
| 07/17 | 3,360 | 3,370 | 3,325 | 3,360 | +0.9% | 17,900 | 592億4822万 | -1% | 6.88 | 0.3 |
| 07/16 | 3,315 | 3,360 | 3,290 | 3,330 | +1.52% | 22,400 | 587億1922万 | -1.89% | 6.82 | 0.3 |
| 07/12 | 3,270 | 3,280 | 3,230 | 3,280 | 0% | 36,000 | 578億3755万 | -3.47% | 6.71 | 0.29 |
| 07/11 | 3,300 | 3,305 | 3,255 | 3,280 | +0.31% | 49,200 | 578億3755万 | -3.67% | 6.71 | 0.29 |
| 07/10 | 3,290 | 3,310 | 3,255 | 3,270 | -0.3% | 28,000 | 576億6121万 | -4.08% | 6.69 | 0.29 |
| 07/09 | 3,290 | 3,335 | 3,250 | 3,280 | -0.61% | 28,400 | 578億3755万 | -3.9% | 6.71 | 0.29 |
| 07/08 | 3,360 | 3,360 | 3,300 | 3,300 | -1.93% | 29,600 | 581億9022万 | -3.42% | 6.75 | 0.29 |
| 07/05 | 3,455 | 3,485 | 3,365 | 3,365 | -2.89% | 31,000 | 593億3639万 | -1.75% | 6.89 | 0.3 |
| 07/04 | 3,470 | 3,480 | 3,435 | 3,465 | -0.14% | 20,500 | 610億9973万 | +1.08% | 7.09 | 0.31 |
| 07/03 | 3,595 | 3,595 | 3,465 | 3,470 | -2.94% | 30,300 | 611億8789万 | +1.31% | 7.1 | 0.31 |
| 07/02 | 3,580 | 3,605 | 3,565 | 3,575 | +0.56% | 44,600 | 630億3940万 | +4.5% | 7.32 | 0.32 |
| 07/01 | 3,580 | 3,580 | 3,510 | 3,555 | +0.14% | 24,800 | 626億8673万 | +4.22% | 7.28 | 0.32 |
| 06/28 | 3,560 | 3,580 | 3,520 | 3,550 | +0.42% | 31,700 | 625億9857万 | +4.32% | 7.27 | 0.32 |
| 06/27 | 3,475 | 3,560 | 3,475 | 3,535 | +1.73% | 60,600 | 623億3406万 | +4.09% | 7.23 | 0.32 |
| 06/26 | 3,475 | 3,490 | 3,425 | 3,475 | +0.72% | 38,400 | 612億7606万 | +2.57% | 7.11 | 0.32 |
| 06/25 | 3,405 | 3,480 | 3,405 | 3,450 | +1.62% | 37,900 | 608億3523万 | +2.04% | 7.06 | 0.31 |
| 06/24 | 3,415 | 3,415 | 3,355 | 3,395 | -0.59% | 22,700 | 598億6539万 | +0.65% | 6.95 | 0.31 |
| 06/21 | 3,435 | 3,455 | 3,390 | 3,415 | +0.29% | 49,600 | 602億1806万 | +1.43% | 6.99 | 0.31 |
| 06/20 | 3,405 | 3,440 | 3,365 | 3,405 | -0.87% | 61,000 | 600億4172万 | +1.4% | 6.97 | 0.31 |
| 06/19 | 3,420 | 3,480 | 3,420 | 3,435 | +0.73% | 53,200 | 605億7072万 | +2.66% | 7.03 | 0.31 |
| 06/18 | 3,410 | 3,415 | 3,360 | 3,410 | +1.64% | 23,400 | 601億2989万 | +2.19% | 6.98 | 0.31 |
| 06/17 | 3,350 | 3,370 | 3,305 | 3,355 | +1.36% | 31,700 | 591億6005万 | +0.69% | 6.87 | 0.31 |
| 06/14 | 3,240 | 3,315 | 3,230 | 3,310 | +1.53% | 42,100 | 583億6655万 | -0.63% | 6.77 | 0.3 |
| 06/13 | 3,335 | 3,360 | 3,240 | 3,260 | -1.95% | 30,100 | 574億8488万 | -2.07% | 6.67 | 0.3 |
| 06/12 | 3,335 | 3,365 | 3,325 | 3,325 | -1.19% | 12,800 | 586億3105万 | 0% | 6.81 | 0.3 |
| 06/11 | 3,440 | 3,445 | 3,365 | 3,365 | -2.04% | 26,400 | 593億3639万 | +1.42% | 6.89 | 0.31 |
| 06/10 | 3,455 | 3,510 | 3,420 | 3,435 | -0.15% | 23,000 | 605億7072万 | +3.87% | 7.03 | 0.31 |
| 06/07 | 3,395 | 3,490 | 3,395 | 3,440 | +1.62% | 32,400 | 606億5889万 | +4.53% | 7.04 | 0.31 |
| 06/06 | 3,375 | 3,430 | 3,350 | 3,385 | +0.3% | 24,600 | 596億8905万 | +3.36% | 6.93 | 0.31 |
| 06/05 | 3,355 | 3,405 | 3,310 | 3,375 | -0.3% | 34,800 | 595億1272万 | +3.46% | 6.91 | 0.31 |
| 06/04 | 3,525 | 3,550 | 3,370 | 3,385 | -3.15% | 46,100 | 596億8905万 | +4.15% | 6.93 | 0.31 |
| 06/03 | 3,495 | 3,520 | 3,460 | 3,495 | +1.9% | 33,400 | 616億2873万 | +8% | 7.15 | 0.32 |
| 05/31 | 3,400 | 3,485 | 3,400 | 3,430 | +1.03% | 64,900 | 604億8256万 | +6.49% | 7.02 | 0.31 |
| 05/30 | 3,350 | 3,400 | 3,330 | 3,395 | +0.74% | 23,700 | 598億6539万 | +5.96% | 6.95 | 0.31 |
| 05/29 | 3,335 | 3,435 | 3,315 | 3,370 | +1.05% | 37,600 | 594億2455万 | +5.97% | 6.9 | 0.31 |
| 05/28 | 3,355 | 3,385 | 3,320 | 3,335 | -0.6% | 18,000 | 588億738万 | +5.77% | 6.83 | 0.3 |
| 05/27 | 3,360 | 3,360 | 3,310 | 3,355 | -0.15% | 16,100 | 591億6005万 | +7.19% | 6.87 | 0.31 |
| 05/24 | 3,300 | 3,365 | 3,295 | 3,360 | +0.3% | 13,200 | 592億4822万 | +8.28% | 6.88 | 0.31 |
| 05/23 | 3,320 | 3,350 | 3,270 | 3,350 | +1.98% | 15,800 | 590億7189万 | +8.84% | 6.86 | 0.31 |
| 05/22 | 3,255 | 3,370 | 3,255 | 3,285 | +0.92% | 22,800 | 579億2571万 | +7.49% | 6.72 | 0.3 |
| 05/21 | 3,255 | 3,300 | 3,235 | 3,255 | +0.15% | 19,400 | 573億9671万 | +7.14% | 6.66 | 0.3 |
| 05/20 | 3,185 | 3,275 | 3,185 | 3,250 | +2.36% | 17,600 | 573億855万 | +7.62% | 6.65 | 0.3 |
| 05/17 | 3,110 | 3,195 | 3,100 | 3,175 | +1.93% | 17,900 | 559億8604万 | +5.8% | 6.5 | 0.29 |
| 05/16 | 3,215 | 3,215 | 3,115 | 3,115 | -3.11% | 21,500 | 549億2804万 | +4.32% | 6.38 | 0.28 |
| 05/15 | 3,285 | 3,310 | 3,215 | 3,215 | -2.13% | 26,400 | 566億9138万 | +8.14% | 6.58 | 0.29 |
| 05/14 | 3,335 | 3,355 | 3,275 | 3,285 | -1.2% | 37,500 | 579億2571万 | +11.13% | 6.72 | 0.3 |
| 05/13 | 3,250 | 3,340 | 3,155 | 3,325 | +1.99% | 43,000 | 586億3105万 | +13.29% | 6.81 | 0.3 |
| 05/10 | 3,180 | 3,260 | 3,170 | 3,260 | +2.84% | 35,300 | 574億8488万 | +11.95% | 6.67 | 0.3 |
| 05/09 | 3,125 | 3,170 | 3,110 | 3,170 | +1.28% | 21,100 | 558億9787万 | +9.61% | 6.49 | 0.29 |
| 05/08 | 3,095 | 3,150 | 3,095 | 3,130 | +0.97% | 22,500 | 551億9254万 | +8.79% | 6.41 | 0.29 |
| 05/07 | 3,070 | 3,125 | 3,035 | 3,100 | +2.31% | 35,500 | 546億6354万 | +8.13% | 6.34 | 0.28 |
| 05/02 | 3,055 | 3,055 | 3,010 | 3,030 | -0.66% | 18,100 | 534億2920万 | +6.02% | 6.2 | 0.28 |
| 05/01 | 3,065 | 3,065 | 3,000 | 3,050 | -0.49% | 20,500 | 537億8187万 | +6.79% | 6.24 | 0.28 |
| 04/30 | 3,045 | 3,065 | 3,005 | 3,065 | +0.16% | 36,800 | 540億4637万 | +7.43% | 6.27 | 0.28 |
| 04/26 | 3,060 | 3,095 | 3,030 | 3,060 | +0.33% | 31,500 | 539億5820万 | +7.44% | 6.26 | 0.28 |
| 04/25 | 3,120 | 3,150 | 3,050 | 3,050 | -2.24% | 66,200 | 537億8187万 | +7.17% | 6.24 | 0.28 |
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 | |
| 2007年 3月期 | 6,600 660 5/2 | 5,030 503 6/9 | 113,000 1,130,000 2/15 | - | - | +8.9% 7/10 | -9.28% 6/8 |
| 2008年 3月期 | 5,470 547 6/18 | 3,860 386 3/17 | 50,400 504,000 4/9 | - | - | +9.55% 10/3 | -16.25% 8/17 |
| 2009年 3月期 | 5,040 504 5/20 | 2,510 251 9/5 | 125,400 1,254,000 7/15 | - | - | +16.45% 3/26 | -25.67% 8/14 |
| 2010年 3月期 | 4,280 428 11/5 | 2,570 257 12/14 | 486,400 4,864,000 12/7 | - | - | +11.87% 10/22 | -28.06% 12/14 |
| 2011年 3月期 | 2,860 286 4/5 | 1,490 149 3/15 | 81,500 815,000 5/17 | 504億3152万 | 262億7376万 | +12.29% 6/23 | -22.48% 3/15 |
| 2012年 3月期 | 2,370 237 3/30 | 1,620 162 8/9 | 45,900 459,000 12/9 | 417億9115万 | 285億6610万 | +9.39% 2/23 | -8.91% 8/9 |
| 2013年 3月期 | 2,810 281 3/4 | 1,710 171 5/30 | 47,700 477,000 3/8 | 495億4985万 | 301億5311万 | +12.42% 3/1 | -11.39% 5/16 |
| 2014年 3月期 | 3,540 354 5/15 | 2,500 250 4/2 | 97,800 978,000 5/14 | 624億2223万 | 440億8350万 | +17.78% 5/15 | -10.3% 2/4 |
| 2015年 3月期 | 5,000 500 3/18 500 3/17 他2件 | 2,810 281 4/11 | 54,300 543,000 10/31 | 881億6700万 | 495億4985万 | +15.65% 2/20 | -13.49% 10/17 |
| 2016年 3月期 | 4,950 495 4/21 | 2,550 255 2/24 255 2/12 | 52,800 528,000 7/2 | 872億8533万 | 449億6517万 | +9.33% 4/25 | -22.21% 2/12 |
| 2017年 3月期 | 3,930 393 2/13 | 2,310 231 7/8 | 55,900 559,000 1/4 | 692億9926万 | 407億3315万 | +18.91% 11/21 | -10.82% 7/8 |
| 2018年 3月期 | 4,210 421 9/26 | 3,145 3/26 | 61,900 619,000 6/16 | 742億3661万 | 554億5704万 | +11.12% 9/26 | -8.45% 11/28 |
| 2019年 3月期 | 3,730 6/4 5/16 | 2,532 2/15 | 62,700 9/21 | 657億7258万 | 446億4776万 | +8.41% 7/30 | -12.78% 12/25 |
| 2020年 3月期 | 2,868 4/2 | 1,685 3/13 | 87,500 11/18 | 505億7259万 | 297億1227万 | +18.2% 3/27 | -20.95% 3/13 |
| 2021年 3月期 | 2,661 3/19 | 2,096 4/3 | 72,900 2/16 | 469億2247万 | 369億5960万 | +11.44% 3/19 | -7.01% 4/13 |
| 2022年 3月期 | 2,391 4/5 | 1,951 12/1 | 418,300 5/27 | 421億6145万 | 344億276万 | +7.16% 2/16 | -8.73% 5/26 |
| 2023年 3月期 | 2,838 2/24 | 1,990 4/27 | 156,400 3/13 | 500億4358万 | 350億9046万 | +10.89% 1/13 | -12.03% 3/20 |
| 2024年 3月期 | 3,050 3/22 | 2,243 6/1 | 153,500 10/30 | 537億8187万 | 395億5171万 | +10.62% 9/11 | -8.11% 12/5 |
| 最新 | 2,718 2024/9/19 | 39,900 | 479億2758万 | -5.2% 2,867 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 70%（1.7倍）
- 1990/12/28 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/30 vs 1990/12/28
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -16%（0.84倍）
- 1993/12/29 vs 1992/12/30
- 12%（1.12倍）
- 1994/12/30 vs 1993/12/29
- -10%（0.9倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/30
- -20%（0.8倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/09/19 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
1,490円（2011/03/15） - 82%（1.82倍）
2,718円（9/19）