株価チャート
株価
9/20
- 前日 (9/19)
- 3,150
- 始値
- 3,170
- 高値
- 3,230
- 安値
- 3,155
- 終値 +0.95%
- 3,180
- 出来高 -16.17%
- 22,300
乖離率
- 株価(5日)
移動平均値 - +1.63%
3,129 - 株価(25日)
移動平均値 - +8.02%
2,944 - 出来高(5日)
移動平均値 - -5.75%
23,660
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 3,170 | 3,230 | 3,155 | 3,180 | +0.95% | 22,300 | 362億4957万 | +8.02% | 16.71 | 0.89 |
09/19 | 3,145 | 3,190 | 3,090 | 3,150 | +0.64% | 26,600 | 359億759万 | +7.84% | 16.55 | 0.88 |
09/18 | 3,135 | 3,150 | 3,045 | 3,130 | +1.46% | 18,100 | 356億7961万 | +7.93% | 16.45 | 0.87 |
09/17 | 3,100 | 3,145 | 3,030 | 3,085 | -0.48% | 23,100 | 351億6664万 | +7.19% | 16.21 | 0.86 |
09/13 | 3,120 | 3,185 | 3,075 | 3,100 | -0.8% | 28,200 | 353億3763万 | +8.54% | 16.29 | 0.87 |
09/12 | 2,949 | 3,140 | 2,949 | 3,125 | +6% | 28,400 | 356億2261万 | +10.31% | 16.42 | 0.87 |
09/11 | 2,994 | 3,020 | 2,912 | 2,948 | -2.22% | 27,800 | 336億495万 | +4.95% | 15.49 | 0.82 |
09/10 | 2,995 | 3,025 | 2,982 | 3,015 | +0.7% | 13,300 | 343億6869万 | +7.95% | 15.84 | 0.84 |
09/09 | 2,899 | 3,005 | 2,890 | 2,994 | +1.56% | 17,500 | 341億2931万 | +8.36% | 15.73 | 0.84 |
09/06 | 2,991 | 2,991 | 2,922 | 2,948 | +0.24% | 13,300 | 336億495万 | +7.24% | 15.49 | 0.82 |
09/05 | 2,928 | 3,005 | 2,919 | 2,941 | +0.17% | 13,900 | 335億2515万 | +7.22% | 15.45 | 0.82 |
09/04 | 2,958 | 2,978 | 2,915 | 2,936 | -3.58% | 20,900 | 334億6815万 | +7.04% | 15.43 | 0.82 |
09/03 | 3,010 | 3,070 | 3,000 | 3,045 | +1.16% | 25,200 | 347億1067万 | +11.17% | 16 | 0.85 |
09/02 | 2,998 | 3,050 | 2,968 | 3,010 | +0.4% | 14,100 | 343億1170万 | +10.3% | 15.82 | 0.84 |
08/30 | 3,000 | 3,035 | 2,928 | 2,998 | +0.27% | 31,600 | 341億7491万 | +10.5% | 15.75 | 0.84 |
08/29 | 2,903 | 3,000 | 2,895 | 2,990 | +2.29% | 25,800 | 340億8371万 | +10.74% | 15.71 | 0.83 |
08/28 | 2,902 | 2,949 | 2,860 | 2,923 | +0.07% | 15,200 | 333億1996万 | +8.66% | 15.36 | 0.82 |
08/27 | 2,804 | 2,921 | 2,804 | 2,921 | +4.36% | 20,600 | 332億9717万 | +8.83% | 15.35 | 0.82 |
08/26 | 2,810 | 2,850 | 2,773 | 2,799 | -0.43% | 31,900 | 319億646万 | +4.64% | 14.71 | 0.78 |
08/23 | 2,850 | 2,915 | 2,768 | 2,811 | -1.13% | 36,700 | 320億4325万 | +5.16% | 14.77 | 0.78 |
08/22 | 2,800 | 2,882 | 2,791 | 2,843 | +2.49% | 38,700 | 324億803万 | +6.52% | 14.94 | 0.79 |
08/21 | 2,745 | 2,835 | 2,701 | 2,774 | +4.72% | 98,800 | 316億2148万 | +4.13% | 14.58 | 0.77 |
08/20 | 2,664 | 2,667 | 2,608 | 2,649 | +1.18% | 13,000 | 301億9657万 | -0.41% | 13.92 | 0.74 |
08/19 | 2,676 | 2,681 | 2,597 | 2,618 | -2.17% | 10,800 | 298億4320万 | -1.58% | 13.76 | 0.73 |
08/16 | 2,642 | 2,676 | 2,592 | 2,676 | +2.8% | 11,200 | 305億435万 | +0.75% | 14.06 | 0.75 |
08/15 | 2,619 | 2,620 | 2,565 | 2,603 | -0.53% | 13,300 | 296億7221万 | -1.7% | 13.68 | 0.73 |
08/14 | 2,586 | 2,617 | 2,559 | 2,617 | +1.83% | 15,400 | 298億3180万 | -1.06% | 13.75 | 0.73 |
08/13 | 2,548 | 2,570 | 2,520 | 2,570 | +0.55% | 13,400 | 292億9603万 | -2.61% | 13.5 | 0.72 |
08/09 | 2,556 | 2,556 | 2,443 | 2,556 | +2% | 18,600 | 291億3644万 | -3.07% | 13.43 | 0.71 |
08/08 | 2,495 | 2,545 | 2,449 | 2,506 | -0.67% | 13,900 | 285億6648万 | -5.04% | 13.17 | 0.7 |
08/07 | 2,535 | 2,575 | 2,458 | 2,523 | -1.06% | 12,600 | 287億6027万 | -4.54% | 13.26 | 0.7 |
08/06 | 2,301 | 2,556 | 2,301 | 2,550 | +11.6% | 33,200 | 290億6805万 | -3.59% | 13.4 | 0.71 |
08/05 | 2,588 | 2,588 | 2,285 | 2,285 | -13.38% | 26,500 | 260億4725万 | -13.51% | 12.01 | 0.64 |
08/02 | 2,755 | 2,779 | 2,621 | 2,638 | -5.14% | 38,600 | 300億7118万 | -0.38% | 13.86 | 0.74 |
08/01 | 2,916 | 2,916 | 2,774 | 2,781 | -5.6% | 26,600 | 317億127万 | +5.26% | 14.61 | 0.78 |
07/31 | 2,837 | 2,946 | 2,737 | 2,946 | +3.84% | 18,700 | 335億8215万 | +12.06% | 15.48 | 0.82 |
07/30 | 2,806 | 2,858 | 2,785 | 2,837 | +1.61% | 28,700 | 323億3963万 | +8.61% | 14.91 | 0.79 |
07/29 | 2,623 | 2,792 | 2,601 | 2,792 | +6.81% | 27,900 | 318億2666万 | +7.63% | 14.67 | 0.78 |
07/26 | 2,677 | 2,677 | 2,583 | 2,614 | -2.35% | 12,500 | 297億9760万 | +1.24% | 13.74 | 0.73 |
07/25 | 2,696 | 2,725 | 2,658 | 2,677 | -2.51% | 22,900 | 305億1575万 | +3.88% | 14.07 | 0.75 |
07/24 | 2,789 | 2,850 | 2,724 | 2,746 | -0.9% | 21,400 | 313億230万 | +6.85% | 14.43 | 0.77 |
07/23 | 2,693 | 2,793 | 2,693 | 2,771 | +2.9% | 19,400 | 315億8728万 | +8.33% | 14.56 | 0.77 |
07/22 | 2,737 | 2,737 | 2,690 | 2,693 | -1.64% | 12,300 | 306億9814万 | +5.9% | 14.15 | 0.75 |
07/19 | 2,728 | 2,738 | 2,684 | 2,738 | +0.55% | 10,400 | 312億1111万 | +8.09% | 14.39 | 0.76 |
07/18 | 2,700 | 2,738 | 2,689 | 2,723 | +0.41% | 11,900 | 310億4012万 | +8.18% | 14.31 | 0.76 |
07/17 | 2,668 | 2,712 | 2,663 | 2,712 | +1.65% | 11,700 | 309億1473万 | +8.35% | 14.25 | 0.76 |
07/16 | 2,712 | 2,727 | 2,651 | 2,668 | +0.23% | 12,200 | 304億1316万 | +7.15% | 14.02 | 0.74 |
07/12 | 2,508 | 2,678 | 2,508 | 2,662 | +6.14% | 30,700 | 303億4476万 | +7.3% | 13.99 | 0.74 |
07/11 | 2,500 | 2,509 | 2,479 | 2,508 | +1.29% | 11,400 | 285億8928万 | +1.58% | 13.18 | 0.7 |
07/10 | 2,527 | 2,527 | 2,451 | 2,476 | -2.02% | 14,800 | 282億2451万 | +0.49% | 13.01 | 0.69 |
07/09 | 2,504 | 2,539 | 2,482 | 2,527 | +2.18% | 14,200 | 288億587万 | +2.6% | 13.28 | 0.71 |
07/08 | 2,530 | 2,549 | 2,451 | 2,473 | -2.25% | 8,500 | 281億9031万 | +0.49% | 12.99 | 0.69 |
07/05 | 2,544 | 2,564 | 2,530 | 2,530 | -2.47% | 8,900 | 288億4006万 | +2.72% | 13.29 | 0.71 |
07/04 | 2,600 | 2,642 | 2,570 | 2,594 | -0.77% | 13,000 | 295億6962万 | +5.4% | 13.63 | 0.72 |
07/03 | 2,575 | 2,614 | 2,573 | 2,614 | +2.15% | 20,200 | 297億9760万 | +6.52% | 13.74 | 0.73 |
07/02 | 2,483 | 2,596 | 2,445 | 2,559 | +3.06% | 21,700 | 291億7064万 | +4.71% | 13.45 | 0.71 |
07/01 | 2,467 | 2,487 | 2,455 | 2,483 | +1.51% | 10,400 | 283億430万 | +1.89% | 13.05 | 0.69 |
06/28 | 2,477 | 2,477 | 2,422 | 2,446 | -1.17% | 8,600 | 278億8253万 | +0.45% | 12.85 | 0.69 |
06/27 | 2,457 | 2,479 | 2,438 | 2,475 | +0.73% | 13,400 | 282億1311万 | +1.64% | 13 | 0.7 |
06/26 | 2,470 | 2,486 | 2,434 | 2,457 | -2.23% | 12,000 | 280億792万 | +0.94% | 12.91 | 0.69 |
06/25 | 2,505 | 2,519 | 2,486 | 2,513 | +4.49% | 19,900 | 286億4628万 | +3.33% | 13.2 | 0.71 |
06/24 | 2,501 | 2,505 | 2,405 | 2,405 | -2.91% | 17,100 | 274億1516万 | -0.99% | 12.64 | 0.68 |
06/21 | 2,514 | 2,547 | 2,460 | 2,477 | -1.28% | 14,100 | 282億3591万 | +1.85% | 13.02 | 0.7 |
06/20 | 2,500 | 2,526 | 2,493 | 2,509 | +0.36% | 8,600 | 286億68万 | +3.21% | 13.18 | 0.71 |
06/19 | 2,454 | 2,500 | 2,453 | 2,500 | +2.42% | 9,600 | 284億9809万 | +2.92% | 13.14 | 0.7 |
06/18 | 2,414 | 2,441 | 2,414 | 2,441 | +2.01% | 7,000 | 278億2553万 | +0.54% | 12.83 | 0.69 |
06/17 | 2,413 | 2,413 | 2,373 | 2,393 | -1.64% | 6,000 | 272億7837万 | -1.6% | 12.57 | 0.67 |
06/14 | 2,349 | 2,442 | 2,330 | 2,433 | +3.58% | 21,900 | 277億3434万 | -0.21% | 12.78 | 0.69 |
06/13 | 2,372 | 2,372 | 2,329 | 2,349 | -1.14% | 6,900 | 267億7680万 | -3.89% | 12.34 | 0.66 |
06/12 | 2,382 | 2,397 | 2,364 | 2,376 | -0.46% | 4,300 | 270億8458万 | -3.1% | 12.48 | 0.67 |
06/11 | 2,435 | 2,435 | 2,378 | 2,387 | -1.97% | 4,800 | 272億997万 | -2.85% | 12.54 | 0.67 |
06/10 | 2,356 | 2,435 | 2,355 | 2,435 | +3.35% | 9,800 | 277億5714万 | -1.02% | 12.79 | 0.69 |
06/07 | 2,393 | 2,393 | 2,355 | 2,356 | -1.55% | 3,600 | 268億5660万 | -4.15% | 12.38 | 0.66 |
06/06 | 2,461 | 2,461 | 2,377 | 2,393 | -2.25% | 10,200 | 272億7837万 | -2.6% | 12.57 | 0.67 |
06/05 | 2,475 | 2,475 | 2,408 | 2,448 | -1.45% | 19,400 | 279億533万 | -0.29% | 12.86 | 0.69 |
06/04 | 2,525 | 2,525 | 2,476 | 2,484 | -1.43% | 9,200 | 283億1570万 | +1.39% | 13.05 | 0.7 |
06/03 | 2,500 | 2,520 | 2,469 | 2,520 | +1.53% | 10,600 | 287億2607万 | +3.11% | 13.24 | 0.71 |
05/31 | 2,437 | 2,482 | 2,437 | 2,482 | +2.31% | 13,700 | 282億9290万 | +2.14% | 13.04 | 0.7 |
05/30 | 2,350 | 2,430 | 2,334 | 2,426 | +2.97% | 15,100 | 276億5454万 | +0.33% | 12.75 | 0.68 |
05/29 | 2,390 | 2,394 | 2,356 | 2,356 | -1.42% | 10,800 | 268億5660万 | -2.08% | 12.38 | 0.66 |
05/28 | 2,420 | 2,420 | 2,381 | 2,390 | -1.24% | 8,400 | 272億4417万 | -0.33% | 12.56 | 0.67 |
05/27 | 2,441 | 2,441 | 2,403 | 2,420 | -0.82% | 5,900 | 275億8615万 | +1.3% | 12.72 | 0.68 |
05/24 | 2,430 | 2,453 | 2,414 | 2,440 | -0.53% | 7,400 | 278億1413万 | +2.56% | 12.82 | 0.69 |
05/23 | 2,420 | 2,457 | 2,420 | 2,453 | +1.36% | 6,600 | 279億6232万 | +3.55% | 12.89 | 0.69 |
05/22 | 2,433 | 2,449 | 2,390 | 2,420 | -0.53% | 20,100 | 275億8615万 | +2.54% | 12.72 | 0.68 |
05/21 | 2,465 | 2,468 | 2,419 | 2,433 | -1.5% | 13,200 | 277億3434万 | +3.44% | 12.78 | 0.69 |
05/20 | 2,466 | 2,509 | 2,439 | 2,470 | +0.16% | 12,700 | 281億5611万 | +5.42% | 12.98 | 0.7 |
05/17 | 2,439 | 2,479 | 2,426 | 2,466 | +0.37% | 11,900 | 281億1051万 | +5.75% | 12.96 | 0.69 |
05/16 | 2,481 | 2,483 | 2,423 | 2,457 | -1.05% | 9,300 | 280億792万 | +5.86% | 12.91 | 0.69 |
05/15 | 2,520 | 2,549 | 2,466 | 2,483 | -1.43% | 11,800 | 283億430万 | +7.44% | 13.05 | 0.7 |
05/14 | 2,552 | 2,552 | 2,473 | 2,519 | -1.29% | 16,200 | 287億1467万 | +9.57% | 13.24 | 0.71 |
05/13 | 2,598 | 2,599 | 2,530 | 2,552 | -0.97% | 14,500 | 290億9085万 | +11.68% | 13.41 | 0.72 |
05/10 | 2,560 | 2,600 | 2,554 | 2,577 | +0.86% | 11,300 | 293億7583万 | +13.47% | 13.54 | 0.73 |
05/09 | 2,517 | 2,577 | 2,517 | 2,555 | +2.49% | 17,500 | 291億2505万 | +13.2% | 13.43 | 0.72 |
05/08 | 2,465 | 2,514 | 2,460 | 2,493 | +0.89% | 22,300 | 284億1829万 | +11.05% | 13.1 | 0.7 |
05/07 | 2,402 | 2,497 | 2,402 | 2,471 | +3.61% | 31,900 | 281億6751万 | +10.51% | 12.98 | 0.7 |
05/02 | 2,347 | 2,394 | 2,339 | 2,385 | +2.32% | 15,200 | 271億8718万 | +7.09% | 12.53 | 0.67 |
05/01 | 2,334 | 2,350 | 2,316 | 2,331 | -0.21% | 7,100 | 265億7162万 | +4.72% | 12.25 | 0.66 |
04/30 | 2,326 | 2,340 | 2,306 | 2,336 | 0% | 14,300 | 266億2861万 | +5.04% | 12.27 | 0.66 |
04/26 | 2,287 | 2,367 | 2,271 | 2,336 | +0.47% | 41,800 | 266億2861万 | +5.13% | 12.27 | 0.66 |
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 | 2,045 5/10 | 1,630 11/21 | 100,100 5/10 | - | - | +3.07% 2/2 | -8.25% 6/9 |
2008年 3月期 | 1,917 4/5 4/3 | 1,122 1/22 | 43,500 4/26 | - | - | +8.03% 12/10 | -16.42% 11/21 |
2009年 3月期 | 1,350 6/12 | 890 12/12 12/3 | 47,900 1/7 | - | - | +7.43% 1/7 | -19.29% 10/10 |
2010年 3月期 | 1,013 8/31 | 725 3/1 | 20,900 12/3 | - | - | +14.7% 3/30 | -9.15% 10/14 |
2011年 3月期 | 939 4/30 | 600 3/15 | 47,500 12/16 | 107億366万 | 68億3940万 | +10.34% 12/13 | -15.5% 5/25 |
2012年 3月期 | 822 3/30 3/29 他2件 | 671 11/21 | 24,700 4/22 | 93億6997万 | 76億4872万 | +6.77% 7/7 | -7.32% 4/11 |
2013年 3月期 | 857 3/22 | 709 6/4 | 34,600 3/8 | 97億6894万 | 80億8189万 | +6.42% 5/7 | -4.78% 10/10 |
2014年 3月期 | 1,029 1/14 | 767 6/14 | 70,300 9/2 | 117億2981万 | 87億4303万 | +8.99% 5/21 | -10.3% 6/14 |
2015年 3月期 | 1,330 2/12 | 926 5/21 | 34,700 3/13 | 151億6098万 | 105億5569万 | +9.02% 9/17 | -9.25% 10/16 |
2016年 3月期 | 1,550 6/12 | 1,111 2/12 | 120,600 4/28 | 176億6881万 | 126億6455万 | +12.81% 5/27 | -13.4% 8/25 |
2017年 3月期 | 1,677 3/3 | 1,087 6/24 | 44,500 12/7 | 191億1652万 | 123億9097万 | +11.51% 10/28 | -7.22% 4/14 |
2018年 3月期 | 2,068 1/26 | 1,411 4/17 | 57,300 10/26 | 235億7362万 | 160億8432万 | +11.21% 4/26 | -6.8% 2/14 |
2019年 3月期 | 2,170 5/22 | 1,537 12/25 | 69,700 4/25 | 247億3634万 | 175億2062万 | +8.12% 10/2 | -9.24% 12/25 |
2020年 3月期 | 2,282 7/4 | 1,371 3/13 | 165,100 5/21 | 260億1305万 | 156億2835万 | +17.89% 3/27 | -19.15% 3/13 |
2021年 3月期 | 2,543 12/2 | 1,502 4/3 | 58,900 10/27 | 289億8825万 | 171億2165万 | +12.55% 11/12 | -9.29% 1/26 |
2022年 3月期 | 3,125 9/24 | 2,059 3/9 | 71,900 10/28 | 356億2261万 | 234億7102万 | +12.91% 9/24 | -13.76% 10/14 |
2023年 3月期 | 2,350 5/30 | 1,755 9/28 | 88,400 10/28 | 267億8820万 | 200億566万 | +8.36% 3/9 | -8.44% 6/20 |
2024年 3月期 | 2,369 9/6 | 1,925 4/10 | 70,400 7/12 | 270億479万 | 219億4353万 | +10.52% 5/7 | -8.01% 10/4 |
最新 | 3,180 2024/9/20 | 22,300 | 362億4957万 | +8.02% 2,944 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 98%(1.98倍)
- 2005/12/30 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/30
- -1%(0.99倍)
- 2007/12/28 vs 2006/12/29
- -27%(0.73倍)
- 2008/12/30 vs 2007/12/28
- -31%(0.69倍)
- 2009/12/30 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/30
- -7%(0.93倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 27%(1.27倍)
- 2014/12/30 vs 2013/12/30
- 23%(1.23倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- 0%(1倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/09/20 vs 2023/12/29
- 42%(1.42倍)
- 過去安値
492円(2003/05/30) - 546%(6.46倍)
3,180円(9/20)