株価チャート
株価
9/18
- 前日 (9/17)
- 4,461
- 始値
- 4,451
- 高値
- 4,490
- 安値
- 4,423
- 終値 +0.43%
- 4,480
- 出来高 +24.62%
- 635,300
乖離率
- 株価(5日)
移動平均値 - +1.29%
4,423 - 株価(25日)
移動平均値 - +4.14%
4,302 - 出来高(5日)
移動平均値 - -4.19%
663,060
2024/04/24~2024/09/18
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 | ||||||||||
09/18 | 4,451 | 4,490 | 4,423 | 4,480 | +0.43% | 635,300 | 6007億7368万 | +4.14% | 22.01 | 2.21 |
09/17 | 4,413 | 4,490 | 4,392 | 4,461 | +2.2% | 509,800 | 5982億2576万 | +4.23% | 21.92 | 2.2 |
09/13 | 4,377 | 4,407 | 4,308 | 4,365 | -1.29% | 701,500 | 5853億5203万 | +2.49% | 21.45 | 2.15 |
09/12 | 4,415 | 4,437 | 4,360 | 4,422 | +0.8% | 690,300 | 5929億9581万 | +4.22% | 21.73 | 2.18 |
09/11 | 4,549 | 4,554 | 4,357 | 4,387 | -2.29% | 778,400 | 5883億226万 | +3.83% | 21.55 | 2.16 |
09/10 | 4,377 | 4,512 | 4,366 | 4,490 | +2.58% | 707,000 | 6021億1469万 | +6.98% | 22.06 | 2.21 |
09/09 | 4,315 | 4,393 | 4,301 | 4,377 | +0.95% | 446,900 | 5869億6125万 | +5.22% | 21.51 | 2.16 |
09/06 | 4,350 | 4,397 | 4,320 | 4,336 | +0.02% | 438,400 | 5814億6310万 | +4.76% | 21.3 | 2.14 |
09/05 | 4,314 | 4,389 | 4,286 | 4,335 | +0.3% | 472,200 | 5813億2900万 | +5.17% | 21.3 | 2.14 |
09/04 | 4,325 | 4,387 | 4,300 | 4,322 | -1.53% | 547,700 | 5795億8568万 | +5.23% | 21.24 | 2.13 |
09/03 | 4,350 | 4,406 | 4,333 | 4,389 | +0.62% | 502,300 | 5885億7046万 | +7.34% | 21.56 | 2.16 |
09/02 | 4,331 | 4,362 | 4,295 | 4,362 | -0.32% | 593,700 | 5849億4973万 | +7.2% | 21.43 | 2.15 |
08/30 | 4,420 | 4,422 | 4,336 | 4,376 | -1.62% | 735,100 | 5868億2715万 | +8.05% | 21.5 | 2.16 |
08/29 | 4,437 | 4,457 | 4,406 | 4,448 | +0.25% | 462,800 | 5964億8244万 | +10.4% | 21.85 | 2.19 |
08/28 | 4,460 | 4,464 | 4,403 | 4,437 | +0.07% | 582,200 | 5950億733万 | +10.9% | 21.8 | 2.19 |
08/27 | 4,406 | 4,462 | 4,360 | 4,434 | +0.64% | 792,100 | 5946億502万 | +11.58% | 21.79 | 2.18 |
08/26 | 4,356 | 4,459 | 4,350 | 4,406 | +1.59% | 1,117,900 | 5908億5019万 | +11.63% | 21.65 | 2.17 |
08/23 | 4,258 | 4,345 | 4,251 | 4,337 | +2.89% | 733,900 | 5815億9720万 | +10.64% | 21.31 | 2.14 |
08/22 | 4,197 | 4,255 | 4,188 | 4,215 | +1.13% | 670,000 | 5652億3684万 | +8.19% | 20.71 | 2.08 |
08/21 | 4,120 | 4,222 | 4,120 | 4,168 | +2.31% | 699,900 | 5589億3408万 | +7.73% | 20.48 | 2.05 |
08/20 | 4,031 | 4,095 | 4,024 | 4,074 | +0.79% | 461,100 | 5463億2856万 | +5.98% | 20.02 | 2.01 |
08/19 | 3,992 | 4,052 | 3,957 | 4,042 | +1.43% | 509,100 | 5420億3732万 | +5.67% | 19.86 | 1.99 |
08/16 | 3,922 | 3,990 | 3,905 | 3,985 | +0.71% | 632,600 | 5343億9355万 | +4.81% | 19.58 | 1.96 |
08/15 | 3,958 | 3,974 | 3,908 | 3,957 | +0.38% | 588,100 | 5306億3872万 | +4.65% | 19.44 | 1.95 |
08/14 | 3,940 | 3,965 | 3,894 | 3,942 | +0.05% | 530,100 | 5286億2720万 | +4.87% | 19.37 | 1.94 |
08/13 | 3,946 | 3,970 | 3,867 | 3,940 | +0.18% | 634,200 | 5283億5899万 | +5.4% | 19.36 | 1.94 |
08/09 | 3,915 | 3,963 | 3,844 | 3,933 | -0.71% | 1,195,100 | 5274億2029万 | +5.78% | 19.32 | 1.94 |
08/08 | 3,948 | 4,110 | 3,940 | 3,961 | -0.23% | 1,121,700 | 5311億7512万 | +7.08% | 19.46 | 1.95 |
08/07 | 4,039 | 4,185 | 3,960 | 3,970 | +7.62% | 2,011,700 | 5323億8203万 | +7.88% | 19.51 | 1.96 |
08/06 | 3,680 | 3,800 | 3,580 | 3,689 | +3.3% | 1,230,300 | 4946億9958万 | +0.76% | 18.13 | 1.82 |
08/05 | 3,749 | 3,852 | 3,541 | 3,571 | -7.17% | 1,525,700 | 4788億7563万 | -2.24% | 17.55 | 1.76 |
08/02 | 3,884 | 3,935 | 3,847 | 3,847 | -1.74% | 1,089,100 | 5158億8758万 | +5.34% | 18.9 | 1.89 |
08/01 | 3,957 | 3,970 | 3,859 | 3,915 | -0.91% | 658,500 | 5250億646万 | +7.55% | 19.24 | 1.93 |
07/31 | 3,899 | 3,954 | 3,890 | 3,951 | +2.25% | 643,100 | 5298億3411万 | +8.99% | 19.41 | 1.95 |
07/30 | 3,917 | 3,936 | 3,846 | 3,864 | -1.2% | 351,900 | 5181億6730万 | +7.04% | 18.99 | 1.9 |
07/29 | 3,947 | 3,954 | 3,893 | 3,911 | +0.8% | 889,600 | 5244億7006万 | +8.76% | 19.22 | 1.93 |
07/26 | 3,870 | 3,891 | 3,831 | 3,880 | +0.75% | 1,093,800 | 5203億1292万 | +8.38% | 19.06 | 1.91 |
07/25 | 3,800 | 3,888 | 3,750 | 3,851 | +3.13% | 1,496,700 | 5163億2533万 | +7.99% | 18.92 | 1.9 |
07/24 | 3,775 | 3,783 | 3,707 | 3,734 | -1.03% | 619,900 | 5006億3848万 | +5.04% | 18.35 | 1.84 |
07/23 | 3,752 | 3,773 | 3,727 | 3,773 | +0.43% | 535,700 | 5058億6743万 | +6.28% | 18.54 | 1.86 |
07/22 | 3,726 | 3,779 | 3,715 | 3,757 | +0.83% | 664,100 | 5037億2222万 | +6.01% | 18.46 | 1.85 |
07/19 | 3,770 | 3,790 | 3,685 | 3,726 | -0.77% | 920,500 | 4995億6587万 | +5.34% | 18.31 | 1.84 |
07/18 | 3,580 | 3,794 | 3,580 | 3,755 | +6.34% | 1,434,900 | 5034億5407万 | +6.37% | 18.45 | 1.85 |
07/17 | 3,576 | 3,585 | 3,521 | 3,531 | -0.28% | 290,400 | 4734億2112万 | +0.23% | 17.35 | 1.74 |
07/16 | 3,594 | 3,630 | 3,536 | 3,541 | -1.47% | 479,000 | 4747億6188万 | +0.34% | 17.4 | 1.74 |
07/12 | 3,480 | 3,609 | 3,474 | 3,594 | +3.45% | 901,400 | 4818億6789万 | +1.67% | 17.66 | 1.77 |
07/11 | 3,460 | 3,492 | 3,454 | 3,474 | +0.81% | 396,400 | 4657億7881万 | -1.84% | 17.07 | 1.71 |
07/10 | 3,418 | 3,452 | 3,417 | 3,446 | +0.82% | 405,600 | 4620億2469万 | -2.85% | 16.93 | 1.7 |
07/09 | 3,428 | 3,445 | 3,418 | 3,418 | -0.29% | 458,800 | 4582億7057万 | -3.88% | 16.79 | 1.68 |
07/08 | 3,421 | 3,433 | 3,393 | 3,428 | +0.29% | 658,900 | 4596億1133万 | -3.82% | 16.84 | 1.69 |
07/05 | 3,448 | 3,448 | 3,415 | 3,418 | -1.21% | 644,700 | 4582億7057万 | -4.26% | 16.79 | 1.68 |
07/04 | 3,450 | 3,470 | 3,447 | 3,460 | -0.92% | 600,000 | 4639億175万 | -3.24% | 17 | 1.7 |
07/03 | 3,497 | 3,501 | 3,456 | 3,492 | -0.4% | 391,700 | 4681億9217万 | -2.4% | 17.16 | 1.72 |
07/02 | 3,480 | 3,508 | 3,453 | 3,506 | +0.4% | 418,300 | 4700億6923万 | -2.04% | 17.23 | 1.73 |
07/01 | 3,541 | 3,585 | 3,491 | 3,492 | -1.36% | 455,400 | 4681億9217万 | -2.51% | 17.16 | 1.72 |
06/28 | 3,539 | 3,563 | 3,528 | 3,540 | -0.23% | 393,100 | 4746億2780万 | -1.34% | 17.39 | 1.74 |
06/27 | 3,524 | 3,565 | 3,522 | 3,548 | +0.51% | 361,500 | 4757億41万 | -1.17% | 17.43 | 1.75 |
06/26 | 3,533 | 3,562 | 3,530 | 3,530 | -1.12% | 412,000 | 4732億8705万 | -1.84% | 17.34 | 1.74 |
06/25 | 3,543 | 3,576 | 3,526 | 3,570 | +1.54% | 350,600 | 4786億5007万 | -0.83% | 17.54 | 1.76 |
06/24 | 3,559 | 3,559 | 3,506 | 3,516 | +0.06% | 350,900 | 4714億999万 | -2.47% | 17.28 | 1.73 |
06/21 | 3,519 | 3,547 | 3,503 | 3,514 | -0.28% | 551,300 | 4711億4184万 | -2.77% | 17.27 | 1.73 |
06/20 | 3,550 | 3,553 | 3,485 | 3,524 | -1.62% | 411,300 | 4724億8259万 | -2.73% | 17.31 | 1.74 |
06/19 | 3,618 | 3,625 | 3,573 | 3,582 | -1.19% | 521,200 | 4802億5898万 | -1.3% | 17.6 | 1.76 |
06/18 | 3,672 | 3,681 | 3,601 | 3,625 | +0.25% | 682,300 | 4860億2423万 | -0.3% | 17.81 | 1.79 |
06/17 | 3,585 | 3,624 | 3,558 | 3,616 | +1.03% | 521,200 | 4848億1755万 | -0.74% | 17.77 | 1.78 |
06/14 | 3,535 | 3,582 | 3,514 | 3,579 | +0.56% | 775,600 | 4798億5675万 | -2.05% | 17.58 | 1.76 |
06/13 | 3,556 | 3,572 | 3,522 | 3,559 | -0.53% | 434,300 | 4771億7524万 | -2.95% | 17.49 | 1.75 |
06/12 | 3,672 | 3,686 | 3,577 | 3,578 | -2.4% | 489,500 | 4797億2268万 | -2.85% | 17.58 | 1.76 |
06/11 | 3,686 | 3,734 | 3,658 | 3,666 | -0.92% | 281,900 | 4915億2134万 | -0.89% | 18.01 | 1.81 |
06/10 | 3,688 | 3,711 | 3,657 | 3,700 | -0.05% | 401,300 | 4960億7991万 | -0.27% | 18.18 | 1.82 |
06/07 | 3,677 | 3,703 | 3,638 | 3,702 | +1.31% | 309,400 | 4963億4806万 | -0.51% | 18.19 | 1.82 |
06/06 | 3,694 | 3,709 | 3,650 | 3,654 | -1.08% | 427,900 | 4899億1243万 | -2.06% | 17.95 | 1.8 |
06/05 | 3,606 | 3,763 | 3,600 | 3,694 | +2.47% | 760,200 | 4952億7545万 | -1.31% | 18.15 | 1.82 |
06/04 | 3,581 | 3,620 | 3,577 | 3,605 | +0.39% | 360,400 | 4833億4272万 | -3.92% | 17.71 | 1.78 |
06/03 | 3,566 | 3,612 | 3,565 | 3,591 | +1.01% | 341,900 | 4814億6566万 | -4.6% | 17.64 | 1.77 |
05/31 | 3,524 | 3,569 | 3,520 | 3,555 | +1.2% | 412,800 | 4766億3894万 | -5.83% | 17.47 | 1.75 |
05/30 | 3,476 | 3,513 | 3,457 | 3,513 | +0.11% | 354,400 | 4710億776万 | -7.31% | 17.26 | 1.73 |
05/29 | 3,572 | 3,575 | 3,507 | 3,509 | -2.5% | 453,100 | 4704億7146万 | -7.8% | 17.24 | 1.73 |
05/28 | 3,616 | 3,618 | 3,580 | 3,599 | -0.64% | 255,600 | 4825億3827万 | -5.79% | 17.68 | 1.77 |
05/27 | 3,622 | 3,638 | 3,604 | 3,622 | +0.3% | 220,700 | 4856億2201万 | -5.48% | 17.8 | 1.78 |
05/24 | 3,630 | 3,662 | 3,591 | 3,611 | -1.74% | 414,900 | 4841億4717万 | -6.09% | 17.74 | 1.78 |
05/23 | 3,633 | 3,697 | 3,604 | 3,675 | +0.63% | 411,400 | 4927億2802万 | -4.82% | 18.06 | 1.81 |
05/22 | 3,703 | 3,703 | 3,646 | 3,652 | -1% | 375,100 | 4896億4428万 | -5.8% | 17.94 | 1.8 |
05/21 | 3,702 | 3,743 | 3,680 | 3,689 | -1.36% | 569,000 | 4946億508万 | -5.34% | 18.13 | 1.82 |
05/20 | 3,721 | 3,754 | 3,699 | 3,740 | +0.38% | 523,900 | 5014億4293万 | -4.4% | 18.38 | 1.84 |
05/17 | 3,617 | 3,743 | 3,605 | 3,726 | +1.44% | 611,700 | 4995億6587万 | -5.12% | 18.31 | 1.83 |
05/16 | 3,755 | 3,755 | 3,652 | 3,673 | -2.21% | 629,300 | 4924億5986万 | -6.82% | 18.05 | 1.81 |
05/15 | 3,785 | 3,802 | 3,713 | 3,756 | -1.21% | 550,400 | 5035億8814万 | -5.13% | 18.45 | 1.85 |
05/14 | 3,879 | 3,919 | 3,793 | 3,802 | -2.26% | 574,500 | 5097億5562万 | -4.26% | 18.68 | 1.87 |
05/13 | 3,910 | 3,912 | 3,853 | 3,890 | -0.74% | 368,500 | 5215億5428万 | -2.29% | 19.11 | 1.92 |
05/10 | 3,951 | 3,976 | 3,903 | 3,919 | -1.19% | 427,100 | 5254億4248万 | -1.71% | 19.26 | 1.93 |
05/09 | 3,935 | 3,988 | 3,915 | 3,966 | +0.23% | 323,900 | 5317億4403万 | -0.65% | 19.49 | 1.95 |
05/08 | 3,955 | 3,959 | 3,890 | 3,957 | +0.15% | 396,000 | 5305億3735万 | -0.98% | 19.44 | 1.95 |
05/07 | 3,914 | 3,951 | 3,907 | 3,951 | -0.6% | 431,900 | 5297億3290万 | -1.32% | 19.41 | 1.95 |
05/02 | 3,942 | 3,975 | 3,923 | 3,975 | +0.89% | 427,700 | 5329億5071万 | -0.82% | 19.53 | 1.96 |
05/01 | 3,935 | 3,964 | 3,899 | 3,940 | -0.4% | 352,700 | 5282億5806万 | -1.89% | 19.36 | 1.94 |
04/30 | 3,960 | 3,963 | 3,922 | 3,956 | +0.51% | 440,300 | 5304億327万 | -1.67% | 19.44 | 1.95 |
04/26 | 3,863 | 3,939 | 3,854 | 3,936 | +0.85% | 480,800 | 5277億2176万 | -2.31% | 19.34 | 1.94 |
04/25 | 3,899 | 3,923 | 3,861 | 3,903 | +0.8% | 521,500 | 5232億9726万 | -3.3% | 19.18 | 1.92 |
04/24 | 3,895 | 3,912 | 3,830 | 3,872 | -1.07% | 517,100 | 5191億4092万 | -4.18% | 19.02 | 1.91 |
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 3月期 | 1,482 741 5/7 | 856 428 1/9 | 3,179,000 6,358,000 2/7 | - | - | +15.59% 2/14 | -12.74% 8/10 |
2009年 3月期 | 1,288 644 8/4 | 614 307 3/4 | 4,605,000 9,210,000 5/30 | - | - | +14.63% 7/31 | -23.48% 10/29 |
2010年 3月期 | 800 400 6/22 | 614 307 12/15 307 12/14 他2件 | 2,493,000 4,986,000 10/27 | - | - | +6.61% 5/11 | -6.17% 10/9 |
2011年 3月期 | 796 398 2/21 | 560 280 3/15 | 2,780,500 5,561,000 6/11 | 1237億1872万 | 870億3829万 | +7.91% 6/21 | -24.65% 3/15 |
2012年 3月期 | 806 403 3/5 | 634 317 8/9 | 2,066,000 4,132,000 3/9 | 1252億7297万 | 985億3978万 | +5.37% 3/2 | -6.82% 8/9 |
2013年 3月期 | 1,138 569 3/28 | 684 342 5/31 342 5/18 | 3,008,000 6,016,000 2/5 | 1768億7425万 | 1063億1106万 | +12.03% 3/1 | -5.39% 4/2 |
2014年 3月期 | 1,204 602 5/7 | 832 416 3/27 | 1,705,000 3,410,000 5/23 | 1871億3234万 | 1230億7404万 | +9.77% 7/18 | -15.3% 6/13 |
2015年 3月期 | 1,408 704 3/31 | 830 415 10/23 415 10/21 他2件 | 2,347,500 4,695,000 10/29 | 2082億7914万 | 1227億7819万 | +12.89% 11/21 | -8.28% 10/17 |
2016年 3月期 | 2,062 1,031 2/3 | 1,180 590 4/1 | 3,030,500 6,061,000 7/31 | 3050億2244万 | 1745億5212万 | +18.91% 2/3 | -16.48% 8/25 |
2017年 3月期 | 2,858 3/30 | 1,692 846 6/24 | 2,926,500 5,853,000 5/11 | 4227億7117万 | 2502億9000万 | +11.07% 9/27 | -7.73% 6/24 |
2018年 3月期 | 3,430 6/16 | 2,523 2/14 | 3,032,700 5/9 | 4799億4457万 | 3530億3211万 | +12.42% 4/9 | -14.08% 2/7 |
2019年 3月期 | 3,300 12/3 | 2,485 8/1 | 1,765,200 11/7 | 4617億5425万 | 3477億1494万 | +11.37% 11/26 | -10.56% 2/7 |
2020年 3月期 | 3,155 3/31 | 2,281 3/17 | 2,466,500 3/9 | 4415億9142万 | 3192億6150万 | +14.22% 3/30 | -14.47% 3/16 |
2021年 3月期 | 3,190 7/14 | 2,600 10/23 | 1,704,400 5/13 | 4464億9022万 | 3640億1008万 | +9.68% 11/13 | -7% 9/1 |
2022年 3月期 | 3,080 7/26 | 2,367 3/31 | 2,759,600 8/4 | 4312億1194万 | 3171億9645万 | +8.39% 9/10 | -11.56% 8/10 |
2023年 3月期 | 2,904 12/29 | 2,171 6/17 | 2,322,600 11/2 | 3892億5970万 | 2909億3092万 | +12.69% 11/18 | -4.81% 1/12 |
2024年 3月期 | 4,204 3/27 | 2,633 4/13 | 2,327,600 12/8 | 5636億5404万 | 3529億3416万 | +11.37% 12/12 | -8.5% 10/4 |
最新 | 4,480 2024/9/18 | 635,300 | 6007億7368万 | +4.14% 4,302 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 32%(1.32倍)
- 1985/12/28 vs 1984/12/28
- 41%(1.41倍)
- 1986/12/27 vs 1985/12/28
- 62%(1.62倍)
- 1987/12/28 vs 1986/12/27
- 16%(1.16倍)
- 1988/12/28 vs 1987/12/28
- 32%(1.32倍)
- 1989/12/29 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/30 vs 1990/12/28
- -4%(0.96倍)
- 1992/12/30 vs 1991/12/30
- -11%(0.89倍)
- 1993/12/30 vs 1992/12/30
- 4%(1.04倍)
- 1994/12/30 vs 1993/12/30
- -6%(0.94倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -16%(0.84倍)
- 1997/12/30 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- -4%(0.96倍)
- 1999/12/30 vs 1998/12/30
- -1%(0.99倍)
- 2000/12/29 vs 1999/12/30
- 81%(1.81倍)
- 2001/12/28 vs 2000/12/29
- -39%(0.61倍)
- 2002/12/30 vs 2001/12/28
- 14%(1.14倍)
- 2003/12/30 vs 2002/12/30
- 4%(1.04倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 21%(1.21倍)
- 2006/12/29 vs 2005/12/30
- 36%(1.36倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/30 vs 2008/12/30
- -24%(0.76倍)
- 2010/12/30 vs 2009/12/30
- 16%(1.16倍)
- 2011/12/30 vs 2010/12/30
- -1%(0.99倍)
- 2012/12/28 vs 2011/12/30
- 21%(1.21倍)
- 2013/12/30 vs 2012/12/28
- 19%(1.19倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 64%(1.64倍)
- 2016/12/30 vs 2015/12/30
- 35%(1.35倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- -16%(0.84倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/09/18 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
406円(1983/01/27) - 1004%(11.04倍)
4,480円(9/18)