株価チャート
株価
10/24
- 前日 (10/23)
- 3,155
- 始値
- 3,130
- 高値
- 3,150
- 安値
- 3,110
- 終値 -0.79%
- 3,130
- 出来高 -42.27%
- 22,400
乖離率
- 株価（5日）
移動平均値 - -3.22%
3,234 - 株価（25日）
移動平均値 - -6.01%
3,330 - 出来高（5日）
移動平均値 - -25.18%
29,940
2024/05/31～2024/10/24
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 | ||||||||||
| 10/24 | 3,130 | 3,150 | 3,110 | 3,130 | -0.79% | 22,400 | 966億7318万 | -6.01% | 19.98 | 1.1 |
| 10/23 | 3,250 | 3,260 | 3,125 | 3,155 | -3.22% | 38,800 | 974億4533万 | -5.34% | 20.14 | 1.1 |
| 10/22 | 3,275 | 3,275 | 3,210 | 3,260 | -0.46% | 30,500 | 1006億8836万 | -2.37% | 20.81 | 1.14 |
| 10/21 | 3,340 | 3,340 | 3,265 | 3,275 | -2.24% | 31,800 | 1011億5165万 | -1.83% | 20.9 | 1.15 |
| 10/18 | 3,325 | 3,395 | 3,325 | 3,350 | +1.82% | 26,200 | 1034億6810万 | +0.48% | 21.38 | 1.17 |
| 10/17 | 3,300 | 3,315 | 3,270 | 3,290 | -0.15% | 23,400 | 1016億1494万 | -1.17% | 21 | 1.15 |
| 10/16 | 3,265 | 3,340 | 3,260 | 3,295 | -0.6% | 36,200 | 1017億6937万 | -0.99% | 21.03 | 1.15 |
| 10/15 | 3,260 | 3,345 | 3,225 | 3,315 | +1.69% | 27,000 | 1023億8709万 | -0.45% | 21.16 | 1.16 |
| 10/11 | 3,305 | 3,315 | 3,250 | 3,260 | -1.51% | 31,100 | 1006億8836万 | -2.16% | 20.81 | 1.14 |
| 10/10 | 3,380 | 3,400 | 3,265 | 3,310 | -2.5% | 22,100 | 1022億3266万 | -0.75% | 21.13 | 1.16 |
| 10/09 | 3,430 | 3,465 | 3,375 | 3,395 | -0.15% | 24,300 | 1048億5797万 | +1.68% | 21.67 | 1.19 |
| 10/08 | 3,450 | 3,485 | 3,400 | 3,400 | -3.41% | 14,800 | 1050億1240万 | +1.83% | 21.7 | 1.19 |
| 10/07 | 3,500 | 3,575 | 3,500 | 3,520 | +0.86% | 27,800 | 1087億1872万 | +5.39% | 22.47 | 1.23 |
| 10/04 | 3,420 | 3,525 | 3,420 | 3,490 | +2.95% | 37,500 | 1077億9214万 | +4.65% | 22.27 | 1.22 |
| 10/03 | 3,450 | 3,455 | 3,365 | 3,390 | +0.15% | 19,500 | 1047億354万 | +1.74% | 21.64 | 1.19 |
| 10/02 | 3,360 | 3,440 | 3,360 | 3,385 | +1.04% | 26,300 | 1045億4911万 | +1.56% | 21.6 | 1.18 |
| 10/01 | 3,350 | 3,395 | 3,330 | 3,350 | 0% | 15,100 | 1034億6810万 | +0.66% | 21.38 | 1.17 |
| 09/30 | 3,310 | 3,430 | 3,300 | 3,350 | -0.89% | 27,700 | 1034億6810万 | +0.39% | 21.38 | 1.17 |
| 09/27 | 3,405 | 3,415 | 3,360 | 3,380 | -1.74% | 48,500 | 1043億9468万 | +1.17% | 21.57 | 1.18 |
| 09/26 | 3,380 | 3,455 | 3,370 | 3,440 | +2.69% | 125,800 | 1062億4784万 | +2.87% | 21.96 | 1.2 |
| 09/25 | 3,355 | 3,370 | 3,280 | 3,350 | 0% | 43,000 | 1034億6810万 | +0.12% | 21.38 | 1.17 |
| 09/24 | 3,325 | 3,370 | 3,315 | 3,350 | +1.06% | 28,600 | 1034億6810万 | -0.03% | 21.38 | 1.17 |
| 09/20 | 3,320 | 3,355 | 3,255 | 3,315 | +0.45% | 120,400 | 1023億8709万 | -1.28% | 21.16 | 1.16 |
| 09/19 | 3,240 | 3,315 | 3,240 | 3,300 | +3.13% | 69,500 | 1019億2380万 | -1.84% | 21.06 | 1.15 |
| 09/18 | 3,250 | 3,260 | 3,165 | 3,200 | -0.31% | 40,300 | 988億3520万 | -5.04% | 20.42 | 1.12 |
| 09/17 | 3,280 | 3,280 | 3,145 | 3,210 | -2.28% | 69,500 | 991億4406万 | -5.06% | 20.49 | 1.12 |
| 09/13 | 3,220 | 3,285 | 3,215 | 3,285 | +2.66% | 46,600 | 1014億6051万 | -3.24% | 20.97 | 1.15 |
| 09/12 | 3,265 | 3,305 | 3,190 | 3,200 | -0.78% | 42,100 | 988億3520万 | -5.8% | 20.42 | 1.12 |
| 09/11 | 3,225 | 3,280 | 3,180 | 3,225 | 0% | 35,400 | 996億735万 | -5.29% | 20.58 | 1.13 |
| 09/10 | 3,285 | 3,315 | 3,195 | 3,225 | -1.38% | 35,000 | 996億735万 | -5.34% | 20.58 | 1.13 |
| 09/09 | 3,290 | 3,335 | 3,260 | 3,270 | -2.24% | 40,300 | 1009億9722万 | -3.88% | 20.87 | 1.14 |
| 09/06 | 3,375 | 3,375 | 3,305 | 3,345 | -0.59% | 28,000 | 1033億1367万 | -1.73% | 21.35 | 1.17 |
| 09/05 | 3,300 | 3,410 | 3,300 | 3,365 | +0.9% | 27,800 | 1039億3139万 | -1.23% | 21.48 | 1.18 |
| 09/04 | 3,335 | 3,435 | 3,335 | 3,335 | -1.77% | 44,800 | 1030億481万 | -2.26% | 21.29 | 1.17 |
| 09/03 | 3,410 | 3,430 | 3,365 | 3,395 | -0.44% | 15,900 | 1048億5797万 | -0.61% | 21.67 | 1.19 |
| 09/02 | 3,425 | 3,425 | 3,360 | 3,410 | +0.15% | 17,700 | 1053億2126万 | -0.29% | 21.76 | 1.19 |
| 08/30 | 3,430 | 3,460 | 3,405 | 3,405 | -0.15% | 38,200 | 1051億6683万 | -0.44% | 21.73 | 1.19 |
| 08/29 | 3,410 | 3,440 | 3,375 | 3,410 | -0.15% | 20,200 | 1053億2126万 | -0.32% | 21.76 | 1.19 |
| 08/28 | 3,375 | 3,430 | 3,355 | 3,415 | +0.44% | 28,200 | 1054億7569万 | -0.18% | 21.8 | 1.19 |
| 08/27 | 3,285 | 3,425 | 3,255 | 3,400 | +3.66% | 45,000 | 1050億1240万 | -0.73% | 21.7 | 1.19 |
| 08/26 | 3,565 | 3,565 | 3,270 | 3,280 | -8.25% | 55,500 | 1013億608万 | -4.35% | 20.93 | 1.15 |
| 08/23 | 3,450 | 3,695 | 3,450 | 3,575 | +3.62% | 102,900 | 1104億1745万 | +3.86% | 22.82 | 1.25 |
| 08/22 | 3,455 | 3,480 | 3,415 | 3,450 | +0.44% | 30,500 | 1065億5670万 | +0.26% | 22.02 | 1.21 |
| 08/21 | 3,450 | 3,510 | 3,405 | 3,435 | -1.72% | 44,500 | 1060億9341万 | -0.35% | 21.92 | 1.2 |
| 08/20 | 3,540 | 3,550 | 3,460 | 3,495 | +0.14% | 50,100 | 1079億4657万 | +1.16% | 22.31 | 1.22 |
| 08/19 | 3,525 | 3,525 | 3,390 | 3,490 | -0.99% | 55,800 | 1077億9214万 | +0.9% | 22.27 | 1.22 |
| 08/16 | 3,485 | 3,555 | 3,460 | 3,525 | +3.22% | 34,800 | 1088億7315万 | +1.85% | 22.5 | 1.23 |
| 08/15 | 3,490 | 3,490 | 3,380 | 3,415 | -2.15% | 45,400 | 1054億7569万 | -1.27% | 21.8 | 1.19 |
| 08/14 | 3,540 | 3,560 | 3,475 | 3,490 | +0.43% | 38,800 | 1077億9214万 | +0.72% | 22.27 | 1.22 |
| 08/13 | 3,550 | 3,575 | 3,470 | 3,475 | -2.11% | 47,600 | 1073億2885万 | +0.29% | 22.18 | 1.22 |
| 08/09 | 3,415 | 3,620 | 3,340 | 3,550 | +6.13% | 78,600 | 1096億4530万 | +2.28% | 22.66 | 1.24 |
| 08/08 | 3,345 | 3,435 | 3,295 | 3,345 | -1.47% | 57,300 | 1033億1367万 | -3.77% | 21.35 | 1.17 |
| 08/07 | 3,285 | 3,480 | 3,205 | 3,395 | +3.35% | 46,600 | 1048億5797万 | -2.75% | 21.67 | 1.19 |
| 08/06 | 3,165 | 3,345 | 3,140 | 3,285 | +6.14% | 98,700 | 1014億6051万 | -6.28% | 20.97 | 1.15 |
| 08/05 | 3,260 | 3,385 | 3,050 | 3,095 | -6.5% | 59,100 | 955億9217万 | -12.22% | 19.75 | 1.08 |
| 08/02 | 3,440 | 3,475 | 3,265 | 3,310 | -3.5% | 86,700 | 1022億3266万 | -6.66% | 21.13 | 1.16 |
| 08/01 | 3,425 | 3,450 | 3,375 | 3,430 | -1.58% | 52,900 | 1059億3898万 | -3.68% | 21.89 | 1.2 |
| 07/31 | 3,410 | 3,510 | 3,395 | 3,485 | +1.6% | 47,600 | 1076億3771万 | -2.41% | 22.24 | 1.22 |
| 07/30 | 3,430 | 3,470 | 3,415 | 3,430 | -2% | 38,000 | 1059億3898万 | -4.03% | 21.89 | 1.2 |
| 07/29 | 3,490 | 3,540 | 3,460 | 3,500 | +2.34% | 33,200 | 1081億100万 | -2.26% | 22.34 | 1.22 |
| 07/26 | 3,435 | 3,500 | 3,405 | 3,420 | -0.15% | 49,500 | 1056億3012万 | -4.58% | 21.83 | 1.2 |
| 07/25 | 3,415 | 3,535 | 3,415 | 3,425 | +0.15% | 60,400 | 1057億8455万 | -4.54% | 21.86 | 1.2 |
| 07/24 | 3,465 | 3,515 | 3,370 | 3,420 | -2.15% | 25,800 | 1056億3012万 | -4.81% | 21.83 | 1.2 |
| 07/23 | 3,510 | 3,515 | 3,445 | 3,495 | -0.29% | 34,600 | 1079億4657万 | -2.81% | 22.31 | 1.22 |
| 07/22 | 3,605 | 3,625 | 3,480 | 3,505 | -2.77% | 44,300 | 1082億5543万 | -2.69% | 22.37 | 1.23 |
| 07/19 | 3,565 | 3,610 | 3,540 | 3,605 | +1.69% | 30,000 | 1113億4403万 | -0.06% | 23.01 | 1.26 |
| 07/18 | 3,610 | 3,635 | 3,540 | 3,545 | -1.8% | 21,300 | 1094億9087万 | -1.61% | 22.63 | 1.24 |
| 07/17 | 3,670 | 3,690 | 3,595 | 3,610 | -0.55% | 25,200 | 1114億9846万 | +0.33% | 23.04 | 1.26 |
| 07/16 | 3,645 | 3,705 | 3,610 | 3,630 | +0.55% | 40,000 | 1121億1618万 | +0.95% | 23.17 | 1.27 |
| 07/12 | 3,510 | 3,625 | 3,510 | 3,610 | +2.27% | 34,400 | 1114億9846万 | +0.59% | 23.04 | 1.26 |
| 07/11 | 3,465 | 3,540 | 3,420 | 3,530 | +1.44% | 49,800 | 1090億2758万 | -1.34% | 22.53 | 1.24 |
| 07/10 | 3,545 | 3,580 | 3,460 | 3,480 | -2.11% | 23,300 | 1074億8328万 | -2.44% | 22.21 | 1.22 |
| 07/09 | 3,535 | 3,555 | 3,420 | 3,555 | +1.57% | 44,600 | 1097億9973万 | -0.06% | 22.69 | 1.24 |
| 07/08 | 3,615 | 3,655 | 3,480 | 3,500 | -3.58% | 32,600 | 1081億100万 | -1.24% | 22.34 | 1.22 |
| 07/05 | 3,655 | 3,690 | 3,590 | 3,630 | -0.68% | 33,800 | 1121億1618万 | +2.69% | 23.17 | 1.27 |
| 07/04 | 3,730 | 3,740 | 3,640 | 3,655 | -2.01% | 36,700 | 1128億8833万 | +3.86% | 23.33 | 1.28 |
| 07/03 | 3,755 | 3,770 | 3,700 | 3,730 | -0.67% | 43,500 | 1152億478万 | +6.63% | 23.81 | 1.31 |
| 07/02 | 3,775 | 3,785 | 3,715 | 3,755 | -0.92% | 44,400 | 1159億7693万 | +8.09% | 23.97 | 1.31 |
| 07/01 | 3,640 | 3,830 | 3,610 | 3,790 | +5.42% | 69,100 | 1170億5794万 | +9.86% | 24.19 | 1.33 |
| 06/28 | 3,660 | 3,670 | 3,580 | 3,595 | -2.57% | 22,500 | 1110億3517万 | +4.9% | 22.94 | 1.27 |
| 06/27 | 3,715 | 3,755 | 3,665 | 3,690 | -0.14% | 48,000 | 1139億6934万 | +8.34% | 23.55 | 1.31 |
| 06/26 | 3,565 | 3,725 | 3,510 | 3,695 | +3.79% | 66,900 | 1141億2377万 | +9.45% | 23.58 | 1.31 |
| 06/25 | 3,580 | 3,600 | 3,515 | 3,560 | -0.7% | 36,200 | 1099億5416万 | +6.46% | 22.72 | 1.26 |
| 06/24 | 3,685 | 3,690 | 3,560 | 3,585 | +0.14% | 174,300 | 1107億2631万 | +8.11% | 22.88 | 1.27 |
| 06/21 | 3,530 | 3,605 | 3,500 | 3,580 | +1.42% | 356,500 | 1105億7188万 | +8.85% | 22.85 | 1.27 |
| 06/20 | 3,545 | 3,550 | 3,410 | 3,530 | -0.56% | 70,800 | 1090億2758万 | +8.28% | 22.53 | 1.25 |
| 06/19 | 3,530 | 3,635 | 3,530 | 3,550 | +1.43% | 61,300 | 1096億4530万 | +9.84% | 22.66 | 1.26 |
| 06/18 | 3,650 | 3,685 | 3,405 | 3,500 | -3.58% | 89,000 | 1081億100万 | +9.24% | 22.34 | 1.24 |
| 06/17 | 3,640 | 3,665 | 3,595 | 3,630 | -0.41% | 45,700 | 1121億1618万 | +14.22% | 23.17 | 1.29 |
| 06/14 | 3,490 | 3,645 | 3,480 | 3,645 | +4.44% | 76,900 | 1125億7947万 | +15.79% | 23.26 | 1.29 |
| 06/13 | 3,460 | 3,500 | 3,440 | 3,490 | +1.6% | 35,200 | 1077億9214万 | +11.89% | 22.27 | 1.24 |
| 06/12 | 3,545 | 3,600 | 3,415 | 3,435 | -2.97% | 54,200 | 1060億9341万 | +11.13% | 21.92 | 1.22 |
| 06/11 | 3,470 | 3,550 | 3,465 | 3,540 | +2.16% | 79,600 | 1093億3644万 | +15.8% | 22.59 | 1.26 |
| 06/10 | 3,325 | 3,470 | 3,300 | 3,465 | +4.21% | 65,600 | 1070億1999万 | +14.81% | 22.12 | 1.23 |
| 06/07 | 3,255 | 3,345 | 3,255 | 3,325 | +2.15% | 42,500 | 1026億9595万 | +11.5% | 21.22 | 1.18 |
| 06/06 | 3,230 | 3,270 | 3,195 | 3,255 | +0.77% | 31,200 | 1005億3393万 | +10.34% | 20.77 | 1.15 |
| 06/05 | 3,235 | 3,245 | 3,140 | 3,230 | -0.15% | 37,600 | 997億6178万 | +10.54% | 20.62 | 1.15 |
| 06/04 | 3,270 | 3,295 | 3,210 | 3,235 | -1.52% | 54,700 | 999億1621万 | +11.82% | 20.65 | 1.15 |
| 06/03 | 3,245 | 3,285 | 3,210 | 3,285 | +1.86% | 54,100 | 1014億6051万 | +14.82% | 20.97 | 1.17 |
| 05/31 | 3,150 | 3,225 | 3,110 | 3,225 | +3.2% | 138,300 | 996億735万 | +14.04% | 20.58 | 1.14 |
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 | 2,235 4,470 4/4 | 1,350 2,700 2/28 | 139,000 69,500 4/3 | - | - | +11.3% 7/4 | -23.47% 6/8 |
| 2008年 3月期 | 1,463 2,925 7/4 | 1,160 2,320 3/17 | 98,200 49,100 6/27 | - | - | +10.33% 4/25 | -13.75% 1/16 |
| 2009年 3月期 | 1,433 2,865 5/20 | 990 1,980 10/28 | 81,800 40,900 6/27 | - | - | +10.72% 11/6 | -17.61% 10/10 |
| 2010年 3月期 | 1,420 2,840 6/30 | 981 1,962 11/25 | 95,000 47,500 6/26 | - | - | +12.92% 3/26 | -20.45% 11/24 |
| 2011年 3月期 | 1,375 2,750 4/26 | 950 1,900 3/15 | 70,800 35,400 6/23 | 438億4325万 | 302億9170万 | +7.89% 6/24 | -14.11% 3/15 |
| 2012年 3月期 | 1,363 2,726 7/22 | 1,089 2,178 1/30 | 335,800 167,900 1/25 | 434億6061万 | 347億2385万 | +6.97% 7/13 | -10.96% 1/16 |
| 2013年 3月期 | 1,225 2,450 3/22 | 983 1,965 6/8 1,965 6/7 | 117,600 58,800 6/27 | 390億6035万 | 313億2799万 | +10.27% 3/26 | -5.8% 11/13 |
| 2014年 3月期 | 1,224 2,448 3/31 | 1,037 2,074 12/20 | 101,600 50,800 6/26 | 390億2846万 | 330億6578万 | +7.78% 4/4 | -7.6% 5/27 |
| 2015年 3月期 | 1,373 2,745 3/31 | 1,114 2,228 10/17 | 105,200 52,600 6/26 | 437億6353万 | 355億2100万 | +6.69% 11/10 | -7.51% 8/8 |
| 2016年 3月期 | 1,653 3,305 6/24 | 1,205 2,409 2/12 | 110,800 55,400 6/24 | 526億9161万 | 384億668万 | +11.42% 5/19 | -11.31% 1/21 |
| 2017年 3月期 | 1,795 3,590 2/23 | 1,355 2,710 4/11 | 110,400 55,200 6/29 | 572億3537万 | 432億553万 | +7.32% 2/22 | -5.52% 8/23 |
| 2018年 3月期 | 2,561 11/9 | 1,658 3,315 4/3 | 250,300 2/20 | 816億6004万 | 528億5104万 | +14.69% 8/7 | -5.72% 3/23 |
| 2019年 3月期 | 2,204 6/27 | 1,413 12/25 | 220,400 2/19 | 702億7674万 | 450億5491万 | +6.11% 9/25 | -15.86% 12/25 |
| 2020年 3月期 | 2,256 3/27 | 1,420 3/13 | 122,900 3/27 | 719億3481万 | 452億7812万 | +27.05% 3/27 | -18.77% 3/13 |
| 2021年 3月期 | 2,516 11/27 | 1,788 4/6 | 165,300 9/28 | 802億2517万 | 570億1216万 | +10.61% 9/18 | -10.55% 7/10 |
| 2022年 3月期 | 2,641 9/14 | 1,939 5/27 | 127,700 9/28 | 842億1092万 | 618億2695万 | +10.4% 9/14 | -9.02% 10/5 |
| 2023年 3月期 | 2,203 5/6 | 1,638 10/13 | 292,800 10/28 | 702億4485万 | 522億2926万 | +7.58% 2/10 | -8.22% 5/26 |
| 2024年 3月期 | 2,969 1/22 | 1,861 4/6 | 225,500 6/26 | 946億6953万 | 593億3984万 | +10.49% 5/22 5/18 | -7.75% 4/17 |
| 最新 | 3,130 2024/10/24 | 22,400 | 966億7318万 | -6.01% 3,330 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/10/24 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
950円（2011/03/15） - 229%（3.29倍）
3,130円（10/24）