株価チャート
株価
9/20
- 前日 (9/19)
- 3,583
- 始値
- 3,570
- 高値
- 3,606
- 安値
- 3,570
- 終値 +0.08%
- 3,586
- 出来高 +17.18%
- 403,800
乖離率
- 株価(5日)
移動平均値 - +0.65%
3,563 - 株価(25日)
移動平均値 - -1.75%
3,650 - 出来高(5日)
移動平均値 - +11.6%
361,820
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 | 3,570 | 3,606 | 3,570 | 3,586 | +0.08% | 403,800 | 5074億1900万 | -1.75% | 24.08 | 1.71 |
09/19 | 3,568 | 3,621 | 3,563 | 3,583 | +0.59% | 344,600 | 5069億9450万 | -1.86% | 24.06 | 1.71 |
09/18 | 3,550 | 3,567 | 3,519 | 3,562 | -0.47% | 285,200 | 5040億2300万 | -2.49% | 23.92 | 1.7 |
09/17 | 3,498 | 3,582 | 3,498 | 3,579 | +2.05% | 379,200 | 5064億2850万 | -2.11% | 24.03 | 1.71 |
09/13 | 3,507 | 3,544 | 3,493 | 3,507 | -1.29% | 396,300 | 4962億4050万 | -4.08% | 23.55 | 1.67 |
09/12 | 3,590 | 3,613 | 3,542 | 3,553 | -0.17% | 327,900 | 5027億4950万 | -2.92% | 23.86 | 1.69 |
09/11 | 3,683 | 3,683 | 3,486 | 3,559 | -4.35% | 733,400 | 5035億9850万 | -2.76% | 23.9 | 1.7 |
09/10 | 3,641 | 3,735 | 3,637 | 3,721 | +1.42% | 420,300 | 5265億2150万 | +1.69% | 24.99 | 1.77 |
09/09 | 3,650 | 3,689 | 3,633 | 3,669 | -0.35% | 270,500 | 5191億6350万 | +0.6% | 24.64 | 1.75 |
09/06 | 3,667 | 3,699 | 3,656 | 3,682 | +0.03% | 242,700 | 5210億300万 | +0.99% | 24.72 | 1.75 |
09/05 | 3,719 | 3,743 | 3,663 | 3,681 | -0.65% | 372,200 | 5208億6150万 | +0.9% | 24.72 | 1.75 |
09/04 | 3,655 | 3,719 | 3,655 | 3,705 | +0.08% | 226,600 | 5242億5750万 | +1.37% | 24.88 | 1.77 |
09/03 | 3,656 | 3,710 | 3,656 | 3,702 | +1.26% | 162,300 | 5238億3300万 | +1.23% | 24.86 | 1.76 |
09/02 | 3,721 | 3,733 | 3,642 | 3,656 | -1.91% | 189,600 | 5173億2400万 | -0.16% | 24.55 | 1.74 |
08/30 | 3,701 | 3,745 | 3,690 | 3,727 | +0.19% | 232,100 | 5273億7050万 | +1.66% | 25.03 | 1.78 |
08/29 | 3,720 | 3,729 | 3,694 | 3,720 | -0.24% | 157,800 | 5263億8000万 | +1.36% | 24.98 | 1.77 |
08/28 | 3,742 | 3,743 | 3,704 | 3,729 | -0.35% | 125,700 | 5276億5350万 | +1.47% | 25.04 | 1.78 |
08/27 | 3,743 | 3,752 | 3,718 | 3,742 | +0.32% | 172,400 | 5294億9300万 | +1.71% | 25.13 | 1.78 |
08/26 | 3,664 | 3,732 | 3,653 | 3,730 | +2.33% | 286,500 | 5277億9500万 | +1.25% | 25.05 | 1.78 |
08/23 | 3,645 | 3,670 | 3,631 | 3,645 | -1.06% | 207,700 | 5157億6750万 | -1.22% | 24.48 | 1.74 |
08/22 | 3,628 | 3,684 | 3,628 | 3,684 | +1.26% | 195,300 | 5212億8600万 | -0.38% | 24.74 | 1.76 |
08/21 | 3,640 | 3,665 | 3,635 | 3,638 | -0.47% | 135,200 | 5147億7700万 | -1.73% | 24.43 | 1.73 |
08/20 | 3,628 | 3,673 | 3,628 | 3,655 | +1.3% | 251,100 | 5171億8250万 | -1.43% | 24.54 | 1.74 |
08/19 | 3,606 | 3,620 | 3,583 | 3,608 | -0.47% | 283,300 | 5105億3200万 | -2.83% | 24.23 | 1.72 |
08/16 | 3,624 | 3,635 | 3,591 | 3,625 | +0.03% | 364,100 | 5129億3750万 | -2.5% | 24.34 | 1.73 |
08/15 | 3,650 | 3,663 | 3,600 | 3,624 | -0.08% | 296,200 | 5127億9600万 | -2.53% | 24.34 | 1.73 |
08/14 | 3,662 | 3,673 | 3,606 | 3,627 | -0.25% | 194,100 | 5132億2050万 | -2.37% | 24.36 | 1.73 |
08/13 | 3,585 | 3,650 | 3,585 | 3,636 | +1.48% | 303,200 | 5144億9400万 | -2.02% | 24.42 | 1.73 |
08/09 | 3,634 | 3,634 | 3,551 | 3,583 | -0.58% | 333,300 | 5069億9450万 | -3.19% | 24.06 | 1.71 |
08/08 | 3,521 | 3,661 | 3,517 | 3,604 | +1.89% | 396,900 | 5099億6600万 | -2.2% | 24.2 | 1.72 |
08/07 | 3,500 | 3,630 | 3,496 | 3,537 | -0.23% | 327,000 | 5004億8550万 | -3.55% | 23.75 | 1.69 |
08/06 | 3,550 | 3,553 | 3,454 | 3,545 | +3.75% | 532,200 | 5016億1750万 | -2.96% | 23.81 | 1.69 |
08/05 | 3,574 | 3,613 | 3,380 | 3,417 | -6.07% | 738,500 | 4835億550万 | -6.1% | 22.95 | 1.63 |
08/02 | 3,745 | 3,749 | 3,615 | 3,638 | -2.86% | 497,000 | 5147億7700万 | +0.22% | 24.43 | 1.73 |
08/01 | 3,805 | 3,809 | 3,716 | 3,745 | -2.68% | 415,600 | 5299億1750万 | +3.65% | 25.15 | 1.78 |
07/31 | 3,799 | 3,854 | 3,778 | 3,848 | +2.34% | 484,200 | 5444億9200万 | +7.16% | 25.84 | 1.83 |
07/30 | 3,840 | 3,849 | 3,760 | 3,760 | -1.98% | 282,200 | 5320億4000万 | +5.44% | 25.25 | 1.79 |
07/29 | 3,788 | 3,836 | 3,775 | 3,836 | +2.4% | 357,700 | 5427億9400万 | +8.3% | 25.76 | 1.83 |
07/26 | 3,801 | 3,832 | 3,734 | 3,746 | -2.27% | 708,800 | 5300億5900万 | +6.6% | 25.15 | 1.79 |
07/25 | 3,840 | 3,892 | 3,825 | 3,833 | +0.03% | 663,900 | 5423億6950万 | +9.89% | 25.74 | 1.83 |
07/24 | 3,834 | 3,854 | 3,818 | 3,832 | -0.05% | 351,200 | 5422億2800万 | +10.72% | 25.73 | 1.83 |
07/23 | 3,850 | 3,866 | 3,805 | 3,834 | -1.13% | 429,900 | 5425億1100万 | +11.65% | 25.75 | 1.83 |
07/22 | 3,885 | 3,896 | 3,856 | 3,878 | -0.05% | 445,500 | 5487億3700万 | +13.82% | 26.04 | 1.85 |
07/19 | 3,840 | 3,885 | 3,827 | 3,880 | +1.04% | 390,500 | 5490億2000万 | +14.83% | 26.05 | 1.85 |
07/18 | 3,785 | 3,870 | 3,775 | 3,840 | +1.43% | 544,800 | 5433億6000万 | +14.7% | 25.79 | 1.83 |
07/17 | 3,779 | 3,788 | 3,731 | 3,786 | +0.19% | 441,500 | 5357億1900万 | +14.07% | 25.42 | 1.8 |
07/16 | 3,804 | 3,830 | 3,779 | 3,779 | -0.21% | 600,500 | 5347億2850万 | +14.79% | 25.38 | 1.8 |
07/12 | 3,740 | 3,814 | 3,739 | 3,787 | +1.56% | 819,700 | 5358億6050万 | +15.99% | 25.43 | 1.8 |
07/11 | 3,735 | 3,748 | 3,700 | 3,729 | +2.59% | 805,300 | 5276億5350万 | +15.16% | 25.04 | 1.78 |
07/10 | 3,717 | 3,721 | 3,594 | 3,635 | +2.77% | 928,600 | 5143億5250万 | +13.13% | 24.41 | 1.73 |
07/09 | 3,548 | 3,567 | 3,497 | 3,537 | +0.31% | 835,500 | 5004億8550万 | +10.81% | 23.75 | 1.69 |
07/08 | 3,421 | 3,535 | 3,391 | 3,526 | +3.71% | 1,521,800 | 4989億2900万 | +11.06% | 23.68 | 1.68 |
07/05 | 3,433 | 3,495 | 3,308 | 3,400 | +7.46% | 2,858,000 | 4811億 | +7.63% | 22.83 | 1.62 |
07/04 | 3,180 | 3,190 | 3,126 | 3,164 | +0.29% | 640,900 | 4477億600万 | +0.54% | 21.25 | 1.51 |
07/03 | 3,190 | 3,190 | 3,136 | 3,155 | -1.04% | 487,600 | 4464億3250万 | +0.38% | 21.19 | 1.5 |
07/02 | 3,194 | 3,208 | 3,179 | 3,188 | -0.22% | 330,900 | 4511億200万 | +1.56% | 21.41 | 1.52 |
07/01 | 3,211 | 3,235 | 3,188 | 3,195 | -0.13% | 296,400 | 4520億9250万 | +1.98% | 21.45 | 1.52 |
06/28 | 3,197 | 3,216 | 3,192 | 3,199 | -0.22% | 252,100 | 4526億5850万 | +2.24% | 21.48 | 1.52 |
06/27 | 3,209 | 3,219 | 3,185 | 3,206 | -0.12% | 183,300 | 4536億4900万 | +2.62% | 21.53 | 1.53 |
06/26 | 3,222 | 3,229 | 3,206 | 3,210 | -0.31% | 205,500 | 4542億1500万 | +2.92% | 21.56 | 1.53 |
06/25 | 3,185 | 3,226 | 3,183 | 3,220 | +1.67% | 325,000 | 4556億3000万 | +3.4% | 21.62 | 1.53 |
06/24 | 3,144 | 3,184 | 3,142 | 3,167 | +1.73% | 351,500 | 4481億3050万 | +1.83% | 21.27 | 1.51 |
06/21 | 3,132 | 3,153 | 3,110 | 3,113 | -0.13% | 687,300 | 4404億8950万 | +0.13% | 20.9 | 1.48 |
06/20 | 3,139 | 3,148 | 3,100 | 3,117 | -0.7% | 271,300 | 4410億5550万 | +0.26% | 20.93 | 1.49 |
06/19 | 3,160 | 3,160 | 3,135 | 3,139 | -0.79% | 200,000 | 4441億6850万 | +1% | 21.08 | 1.5 |
06/18 | 3,169 | 3,185 | 3,156 | 3,164 | +0.25% | 207,000 | 4477億600万 | +1.8% | 21.25 | 1.51 |
06/17 | 3,168 | 3,168 | 3,118 | 3,156 | -0.63% | 322,300 | 4465億7400万 | +1.54% | 21.19 | 1.5 |
06/14 | 3,107 | 3,183 | 3,101 | 3,176 | +1.79% | 351,300 | 4494億400万 | +2.12% | 21.33 | 1.51 |
06/13 | 3,105 | 3,133 | 3,100 | 3,120 | +0.26% | 254,800 | 4414億8000万 | +0.29% | 20.95 | 1.49 |
06/12 | 3,130 | 3,130 | 3,101 | 3,112 | +0.23% | 200,100 | 4403億4800万 | -0.1% | 20.9 | 1.48 |
06/11 | 3,101 | 3,136 | 3,098 | 3,105 | +0.13% | 162,200 | 4393億5750万 | -0.42% | 20.85 | 1.48 |
06/10 | 3,111 | 3,114 | 3,073 | 3,101 | -0.13% | 176,400 | 4387億9150万 | -0.64% | 20.82 | 1.48 |
06/07 | 3,100 | 3,107 | 3,082 | 3,105 | -0.1% | 113,600 | 4393億5750万 | -0.64% | 20.85 | 1.48 |
06/06 | 3,098 | 3,120 | 3,086 | 3,108 | -0.29% | 208,000 | 4397億8200万 | -0.64% | 20.87 | 1.48 |
06/05 | 3,113 | 3,131 | 3,097 | 3,117 | +0.29% | 232,600 | 4410億5550万 | -0.45% | 20.93 | 1.49 |
06/04 | 3,095 | 3,129 | 3,091 | 3,108 | -0.38% | 243,500 | 4397億8200万 | -0.8% | 20.87 | 1.48 |
06/03 | 3,120 | 3,133 | 3,113 | 3,120 | +0.22% | 291,200 | 4414億8000万 | -0.45% | 20.95 | 1.49 |
05/31 | 3,070 | 3,119 | 3,067 | 3,113 | +1.77% | 421,000 | 4404億8950万 | -0.67% | 20.9 | 1.48 |
05/30 | 3,020 | 3,059 | 3,017 | 3,059 | +0.46% | 285,900 | 4328億4850万 | -2.39% | 20.54 | 1.46 |
05/29 | 3,048 | 3,063 | 3,040 | 3,045 | -0.39% | 430,600 | 4308億6750万 | -2.93% | 20.45 | 1.45 |
05/28 | 3,072 | 3,078 | 3,052 | 3,057 | -0.94% | 173,900 | 4325億6550万 | -2.58% | 20.53 | 1.46 |
05/27 | 3,078 | 3,095 | 3,071 | 3,086 | +0.26% | 148,400 | 4366億6900万 | -1.66% | 20.72 | 1.47 |
05/24 | 3,050 | 3,097 | 3,050 | 3,078 | +0.16% | 152,600 | 4355億3700万 | -1.91% | 20.67 | 1.47 |
05/23 | 3,088 | 3,096 | 3,045 | 3,073 | -0.84% | 315,300 | 4348億2950万 | -2.1% | 20.64 | 1.46 |
05/22 | 3,112 | 3,134 | 3,095 | 3,099 | -0.8% | 293,200 | 4385億850万 | -1.37% | 20.81 | 1.48 |
05/21 | 3,124 | 3,145 | 3,108 | 3,124 | +0.03% | 242,200 | 4420億4600万 | -0.57% | 20.98 | 1.49 |
05/20 | 3,119 | 3,137 | 3,103 | 3,123 | +0.13% | 206,500 | 4419億450万 | -0.54% | 20.97 | 1.49 |
05/17 | 3,083 | 3,135 | 3,083 | 3,119 | +0.61% | 246,700 | 4413億3850万 | -0.67% | 20.94 | 1.49 |
05/16 | 3,112 | 3,116 | 3,085 | 3,100 | -0.96% | 246,000 | 4386億5000万 | -1.34% | 20.82 | 1.48 |
05/15 | 3,155 | 3,170 | 3,112 | 3,130 | -1.32% | 243,500 | 4428億9500万 | -0.54% | 21.02 | 1.49 |
05/14 | 3,195 | 3,207 | 3,163 | 3,172 | -0.66% | 196,700 | 4488億3800万 | +1.24% | 21.3 | 1.51 |
05/13 | 3,217 | 3,218 | 3,176 | 3,193 | -0.59% | 199,400 | 4518億950万 | +2.44% | 21.44 | 1.52 |
05/10 | 3,214 | 3,238 | 3,194 | 3,212 | -0.22% | 275,700 | 4544億9800万 | +3.58% | 21.57 | 1.53 |
05/09 | 3,178 | 3,234 | 3,176 | 3,219 | +1.32% | 257,900 | 4554億8850万 | +4.38% | 21.62 | 1.53 |
05/08 | 3,200 | 3,212 | 3,161 | 3,177 | -0.53% | 260,800 | 4495億4550万 | +3.55% | 21.33 | 1.51 |
05/07 | 3,201 | 3,217 | 3,187 | 3,194 | -0.22% | 334,600 | 4519億5100万 | +4.55% | 21.45 | 1.52 |
05/02 | 3,220 | 3,225 | 3,188 | 3,201 | +0.53% | 279,000 | 4529億4150万 | +5.33% | 21.5 | 1.53 |
05/01 | 3,180 | 3,197 | 3,163 | 3,184 | +0.13% | 196,200 | 4505億3600万 | +5.22% | 21.38 | 1.52 |
04/30 | 3,183 | 3,214 | 3,163 | 3,180 | +0.63% | 291,000 | 4499億7000万 | +5.54% | 21.35 | 1.52 |
04/26 | 3,120 | 3,163 | 3,102 | 3,160 | +1.18% | 335,500 | 4471億4000万 | +5.4% | 21.22 | 1.51 |
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 11月期 | 1,184 11/11 | 920 7/3 | 2,251,700 5/30 | - | - | +11.32% 10/20 | -9.2% 1/22 |
2009年 11月期 | 1,234 1/5 12/30 | 941 5/7 | 2,325,800 1/13 | - | - | +7.55% 10/5 | -10.88% 1/9 |
2010年 11月期 | 1,109 9/14 9/13 | 951 5/27 | 1,633,600 1/19 | - | - | +4.78% 6/22 | -6.3% 10/12 |
2011年 11月期 | 1,131 10/3 | 867 3/15 | 1,142,500 1/18 | 1758億3036万 | 1347億8773万 | +5.4% 9/30 | -12.26% 3/15 |
2012年 11月期 | 1,355 10/29 10/18 | 1,040 12/6 | 1,648,900 11/27 | 2106億5441万 | 1616億8309万 | +7.28% 6/28 | -6.48% 11/16 |
2013年 11月期 | 1,615 5/20 | 1,156 1/22 | 1,747,400 1/11 | 2510億7519万 | 1797億1697万 | +10.56% 5/10 | -12.25% 6/7 |
2014年 11月期 | 2,035 11/19 11/14 | 1,389 3/27 | 1,552,400 4/3 | 3113億5500万 | 2125億1700万 | +11.8% 12/24 | -5.87% 9/3 |
2015年 11月期 | 3,645 4/6 | 1,903 12/5 | 2,980,000 4/3 | 5576億8500万 | 2911億5900万 | +20.46% 4/6 | -14.06% 8/25 |
2016年 11月期 | 3,590 7/7 | 2,304 1/18 | 3,738,400 7/6 | 5492億7000万 | 3525億1200万 | +12.69% 4/11 | -16.98% 1/14 |
2017年 11月期 | 3,290 3/30 | 2,479 12/7 | 4,739,300 7/4 | 5033億7000万 | 3792億8700万 | +6.96% 3/21 | -10.43% 4/13 |
2018年 11月期 | 3,145 2/1 | 2,435 4/13 | 4,781,600 4/4 | 4717億5000万 | 3652億5000万 | +6.5% 11/12 | -13.14% 4/4 |
2019年 11月期 | 2,782 12/7 | 2,303 12/26 | 1,751,300 10/2 | 4173億 | 3454億5000万 | +7.66% 7/5 | -5.7% 10/3 |
2020年 11月期 | 2,496 12/13 | 1,783 3/13 | 1,470,100 10/2 | 3744億 | 2674億5000万 | +14.27% 3/30 | -11.27% 3/16 |
2021年 11月期 | 2,813 9/21 | 2,123 12/8 | 2,903,000 7/7 | 4219億5000万 | 3184億5000万 | +9.62% 1/8 | -7.7% 10/12 |
2022年 11月期 | 2,558 1/6 | 2,083 4/18 | 1,793,900 7/8 | 3619億5700万 | 2947億4450万 | +7.22% 7/7 | -9.88% 4/18 |
2023年 11月期 | 2,648 11/2 10/10 | 2,116 1/11 | 2,623,500 1/11 | 3746億9200万 | 2994億1400万 | +6.18% 10/10 | -10.43% 1/11 |
最新 | 3,586 2024/9/20 | 403,800 | 5074億1900万 | -1.75% 3,650 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 8%(1.08倍)
- 1985/12/28 vs 1984/12/28
- 31%(1.31倍)
- 1986/12/27 vs 1985/12/28
- 47%(1.47倍)
- 1987/12/28 vs 1986/12/27
- 12%(1.12倍)
- 1988/12/28 vs 1987/12/28
- 11%(1.11倍)
- 1989/12/29 vs 1988/12/28
- 71%(1.71倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- 24%(1.24倍)
- 1992/12/30 vs 1991/12/30
- 9%(1.09倍)
- 1993/12/30 vs 1992/12/30
- 11%(1.11倍)
- 1994/12/30 vs 1993/12/30
- -9%(0.91倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- -15%(0.85倍)
- 1998/12/30 vs 1997/12/30
- 17%(1.17倍)
- 1999/12/30 vs 1998/12/30
- -27%(0.73倍)
- 2000/12/29 vs 1999/12/30
- 40%(1.4倍)
- 2001/12/28 vs 2000/12/29
- 7%(1.07倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- -5%(0.95倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 18%(1.18倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- 13%(1.13倍)
- 2008/12/30 vs 2007/12/28
- 6%(1.06倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 4%(1.04倍)
- 2011/12/30 vs 2010/12/30
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 22%(1.22倍)
- 2014/12/30 vs 2013/12/30
- 54%(1.54倍)
- 2015/12/30 vs 2014/12/30
- 33%(1.33倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/09/20 vs 2023/12/29
- 44%(1.44倍)
- 過去安値
248円(1983/03/04) - 1344%(14.44倍)
3,586円(9/20)