株価チャート
株価
9/18
- 前日 (9/17)
- 3,580
- 始値
- 3,595
- 高値
- 3,618
- 安値
- 3,584
- 終値 +0.56%
- 3,600
- 出来高 -20.51%
- 298,900
乖離率
- 株価（5日）
移動平均値 - +2.45%
3,514 - 株価（25日）
移動平均値 - +0.11%
3,596 - 出来高（5日）
移動平均値 - -38.77%
488,180
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 | 3,595 | 3,618 | 3,584 | 3,600 | +0.56% | 298,900 | 3174億6582万 | +0.11% | 48.68 | 3.55 |
| 09/17 | 3,501 | 3,580 | 3,501 | 3,580 | +2.4% | 376,000 | 3157億212万 | -0.69% | 48.41 | 3.53 |
| 09/13 | 3,535 | 3,535 | 3,489 | 3,496 | -0.11% | 309,800 | 3082億9459万 | -3.21% | 47.27 | 3.45 |
| 09/12 | 3,430 | 3,502 | 3,423 | 3,500 | +3.18% | 450,000 | 3086億4733万 | -3.42% | 47.32 | 3.45 |
| 09/11 | 3,530 | 3,530 | 3,378 | 3,392 | -3.96% | 1,006,200 | 2991億2335万 | -6.61% | 45.86 | 3.34 |
| 09/10 | 3,547 | 3,570 | 3,523 | 3,532 | -0.06% | 450,500 | 3114億6925万 | -3.02% | 47.76 | 3.48 |
| 09/09 | 3,524 | 3,552 | 3,480 | 3,534 | -1.83% | 796,500 | 3116億4562万 | -2.89% | 47.78 | 3.48 |
| 09/06 | 3,615 | 3,633 | 3,575 | 3,600 | -0.03% | 404,300 | 3174億6582万 | -1.07% | 48.68 | 3.55 |
| 09/05 | 3,600 | 3,624 | 3,591 | 3,601 | -0.36% | 534,200 | 3175億5401万 | -1.29% | 48.69 | 3.55 |
| 09/04 | 3,661 | 3,679 | 3,607 | 3,614 | -2.82% | 686,100 | 3187億41万 | -1.31% | 48.87 | 3.56 |
| 09/03 | 3,671 | 3,723 | 3,669 | 3,719 | +1.31% | 343,700 | 3279億5983万 | +1.34% | 50.29 | 3.67 |
| 09/02 | 3,715 | 3,715 | 3,651 | 3,671 | -0.68% | 466,400 | 3237億2695万 | -0.08% | 49.64 | 3.62 |
| 08/30 | 3,695 | 3,706 | 3,671 | 3,696 | -0.11% | 463,000 | 3259億3158万 | +0.49% | 49.97 | 3.64 |
| 08/29 | 3,660 | 3,702 | 3,651 | 3,700 | -0.7% | 491,100 | 3262億8432万 | +0.52% | 50.03 | 3.65 |
| 08/28 | 3,762 | 3,799 | 3,722 | 3,726 | -1.66% | 341,900 | 3285億7713万 | +1.11% | 50.38 | 3.67 |
| 08/27 | 3,715 | 3,803 | 3,703 | 3,789 | +2.41% | 490,700 | 3341億3278万 | +2.71% | 51.23 | 3.74 |
| 08/26 | 3,677 | 3,700 | 3,648 | 3,700 | +0.65% | 281,100 | 3262億8432万 | +0.27% | 50.03 | 3.65 |
| 08/23 | 3,624 | 3,684 | 3,608 | 3,676 | +2.54% | 509,800 | 3241億6788万 | -0.49% | 49.7 | 3.62 |
| 08/22 | 3,555 | 3,603 | 3,555 | 3,585 | +1.53% | 358,600 | 3161億4305万 | -3.13% | 48.47 | 3.53 |
| 08/21 | 3,549 | 3,573 | 3,512 | 3,531 | -2.05% | 467,800 | 3112億7866万 | -4.88% | 47.74 | 3.48 |
| 08/20 | 3,501 | 3,606 | 3,501 | 3,605 | +3.15% | 598,500 | 3178億220万 | -3.17% | 48.74 | 3.55 |
| 08/19 | 3,558 | 3,558 | 3,485 | 3,495 | -1.83% | 782,400 | 3081億505万 | -6.43% | 47.26 | 3.45 |
| 08/16 | 3,496 | 3,569 | 3,481 | 3,560 | +2.15% | 887,200 | 3138億3518万 | -5.04% | 48.14 | 3.51 |
| 08/15 | 3,506 | 3,576 | 3,475 | 3,485 | -0.6% | 1,621,800 | 3072億2349万 | -7.24% | 47.12 | 3.44 |
| 08/14 | 3,860 | 3,922 | 3,494 | 3,506 | -8.22% | 3,363,200 | 3090億7476万 | -6.88% | 47.41 | 3.46 |
| 08/13 | 3,784 | 3,835 | 3,759 | 3,820 | +1.49% | 428,200 | 3367億5573万 | +1.19% | 51.65 | 3.77 |
| 08/09 | 3,820 | 3,830 | 3,743 | 3,764 | -0.9% | 292,000 | 3318億1900万 | -0.24% | 50.89 | 3.71 |
| 08/08 | 3,711 | 3,813 | 3,711 | 3,798 | +2.37% | 377,800 | 3348億1630万 | +0.64% | 51.35 | 3.74 |
| 08/07 | 3,620 | 3,770 | 3,593 | 3,710 | +2.23% | 357,600 | 3270億5858万 | -1.67% | 50.16 | 3.66 |
| 08/06 | 3,659 | 3,704 | 3,560 | 3,629 | +5.22% | 775,900 | 3199億1794万 | -3.82% | 49.07 | 3.58 |
| 08/05 | 3,419 | 3,577 | 3,362 | 3,449 | -2.87% | 1,240,400 | 3040億4987万 | -8.61% | 46.63 | 3.4 |
| 08/02 | 3,705 | 3,707 | 3,551 | 3,551 | -7.09% | 635,200 | 3130億4178万 | -6.16% | 48.01 | 3.5 |
| 08/01 | 3,917 | 3,917 | 3,794 | 3,822 | -2.92% | 336,300 | 3369億3204万 | +0.87% | 51.68 | 3.77 |
| 07/31 | 3,815 | 3,937 | 3,806 | 3,937 | +3.22% | 325,000 | 3470億6998万 | +4.07% | 53.23 | 3.88 |
| 07/30 | 3,830 | 3,839 | 3,802 | 3,814 | -0.73% | 154,900 | 3362億2680万 | +1.14% | 51.57 | 3.76 |
| 07/29 | 3,791 | 3,859 | 3,770 | 3,842 | +1.99% | 232,000 | 3386億9516万 | +2.07% | 51.95 | 3.79 |
| 07/26 | 3,769 | 3,792 | 3,733 | 3,767 | +0.24% | 190,400 | 3320億8347万 | +0.4% | 50.93 | 3.71 |
| 07/25 | 3,782 | 3,816 | 3,752 | 3,758 | -0.97% | 221,800 | 3312億9006万 | +0.37% | 50.81 | 3.7 |
| 07/24 | 3,838 | 3,854 | 3,780 | 3,795 | -1.07% | 238,300 | 3345億5183万 | +1.58% | 51.31 | 3.74 |
| 07/23 | 3,808 | 3,845 | 3,796 | 3,836 | +0.79% | 243,500 | 3381億6623万 | +2.9% | 51.87 | 3.78 |
| 07/22 | 3,822 | 3,825 | 3,762 | 3,806 | -0.31% | 229,800 | 3355億404万 | +2.39% | 51.46 | 3.75 |
| 07/19 | 3,850 | 3,850 | 3,788 | 3,818 | -0.75% | 242,900 | 3365億6186万 | +2.94% | 51.62 | 3.76 |
| 07/18 | 3,837 | 3,902 | 3,837 | 3,847 | -0.08% | 247,200 | 3391億1825万 | +4.06% | 52.02 | 3.79 |
| 07/17 | 3,831 | 3,855 | 3,816 | 3,850 | +0.89% | 182,100 | 3393億8270万 | +4.42% | 52.06 | 3.8 |
| 07/16 | 3,905 | 3,910 | 3,805 | 3,816 | -1.98% | 363,100 | 3363億8555万 | +3.75% | 51.6 | 3.76 |
| 07/12 | 3,845 | 3,906 | 3,839 | 3,893 | +1.12% | 377,000 | 3431億7321万 | +6.05% | 52.64 | 3.84 |
| 07/11 | 3,780 | 3,850 | 3,761 | 3,850 | +2.12% | 380,300 | 3393億8270万 | +5.16% | 52.06 | 3.8 |
| 07/10 | 3,700 | 3,770 | 3,691 | 3,770 | +2.2% | 325,600 | 3323億3059万 | +3.23% | 50.97 | 3.72 |
| 07/09 | 3,732 | 3,749 | 3,686 | 3,689 | -1.36% | 320,000 | 3251億9033万 | +1.12% | 49.88 | 3.64 |
| 07/08 | 3,788 | 3,795 | 3,731 | 3,740 | -0.98% | 323,900 | 3296億8605万 | +2.44% | 50.57 | 3.69 |
| 07/05 | 3,785 | 3,816 | 3,759 | 3,777 | -0.16% | 368,200 | 3329億4765万 | +3.51% | 51.07 | 3.72 |
| 07/04 | 3,790 | 3,808 | 3,755 | 3,783 | +0.34% | 425,600 | 3334億7656万 | +3.7% | 51.15 | 3.73 |
| 07/03 | 3,740 | 3,771 | 3,731 | 3,770 | +1.34% | 427,300 | 3323億3059万 | +3.43% | 50.97 | 3.72 |
| 07/02 | 3,651 | 3,720 | 3,612 | 3,720 | +1.81% | 463,300 | 3279億2302万 | +2.11% | 50.3 | 3.67 |
| 07/01 | 3,726 | 3,774 | 3,654 | 3,654 | -1.27% | 742,200 | 3221億504万 | +0.22% | 49.41 | 3.6 |
| 06/28 | 3,688 | 3,719 | 3,680 | 3,701 | +0.76% | 288,700 | 3262億4815万 | +1.34% | 50.04 | 3.65 |
| 06/27 | 3,658 | 3,673 | 3,616 | 3,673 | +0.41% | 276,600 | 3237億7991万 | +0.49% | 49.66 | 3.62 |
| 06/26 | 3,660 | 3,667 | 3,620 | 3,658 | +0.33% | 286,100 | 3224億5764万 | -0.05% | 49.46 | 3.6 |
| 06/25 | 3,673 | 3,705 | 3,624 | 3,646 | +0.03% | 438,200 | 3213億9982万 | -0.44% | 49.3 | 3.59 |
| 06/24 | 3,662 | 3,674 | 3,604 | 3,645 | +2.68% | 544,100 | 3213億1167万 | -0.65% | 49.28 | 3.59 |
| 06/21 | 3,547 | 3,601 | 3,547 | 3,550 | +0.11% | 258,600 | 3129億1599万 | -3.35% | 48 | 3.5 |
| 06/20 | 3,537 | 3,561 | 3,533 | 3,546 | -0.39% | 142,600 | 3125億6341万 | -3.64% | 47.95 | 3.49 |
| 06/19 | 3,598 | 3,605 | 3,547 | 3,560 | -0.97% | 250,700 | 3137億9745万 | -3.39% | 48.14 | 3.51 |
| 06/18 | 3,587 | 3,616 | 3,570 | 3,595 | +0.5% | 242,700 | 3168億8254万 | -2.5% | 48.61 | 3.54 |
| 06/17 | 3,580 | 3,582 | 3,524 | 3,577 | -0.33% | 293,700 | 3152億9592万 | -3.22% | 48.37 | 3.52 |
| 06/14 | 3,500 | 3,593 | 3,496 | 3,589 | +2.11% | 404,200 | 3163億5366万 | -3.1% | 48.53 | 3.54 |
| 06/13 | 3,610 | 3,645 | 3,515 | 3,515 | -2.52% | 475,500 | 3098億3091万 | -5.26% | 47.53 | 3.46 |
| 06/12 | 3,629 | 3,645 | 3,597 | 3,606 | -0.63% | 228,000 | 3178億5213万 | -2.99% | 48.76 | 3.55 |
| 06/11 | 3,655 | 3,690 | 3,626 | 3,629 | -0.58% | 306,300 | 3198億7948万 | -2.47% | 49.07 | 3.58 |
| 06/10 | 3,640 | 3,679 | 3,640 | 3,650 | +0.27% | 236,100 | 3217億3053万 | -2.01% | 49.35 | 3.6 |
| 06/07 | 3,620 | 3,655 | 3,598 | 3,640 | +0.55% | 327,500 | 3208億4908万 | -2.36% | 49.22 | 3.59 |
| 06/06 | 3,686 | 3,686 | 3,598 | 3,620 | -1.23% | 344,600 | 3190億8617万 | -3% | 48.95 | 3.57 |
| 06/05 | 3,630 | 3,687 | 3,570 | 3,665 | -2.47% | 870,300 | 3230億5271万 | -1.98% | 49.56 | 3.61 |
| 06/04 | 3,718 | 3,762 | 3,696 | 3,758 | +1.29% | 237,100 | 3312億5023万 | +0.35% | 50.81 | 3.7 |
| 06/03 | 3,753 | 3,753 | 3,696 | 3,710 | -0.67% | 242,600 | 3270億1925万 | -0.93% | 50.16 | 3.66 |
| 05/31 | 3,700 | 3,737 | 3,700 | 3,735 | +0.3% | 325,400 | 3292億2288万 | -0.4% | 50.5 | 3.68 |
| 05/30 | 3,699 | 3,730 | 3,680 | 3,724 | +0.46% | 206,800 | 3282億5329万 | -0.77% | 50.35 | 3.67 |
| 05/29 | 3,789 | 3,795 | 3,707 | 3,707 | -2.14% | 220,600 | 3267億5481万 | -1.28% | 50.12 | 3.65 |
| 05/28 | 3,826 | 3,832 | 3,779 | 3,788 | -0.84% | 210,800 | 3338億9459万 | +0.91% | 51.22 | 3.73 |
| 05/27 | 3,802 | 3,820 | 3,780 | 3,820 | +1.27% | 179,300 | 3367億1524万 | +1.84% | 51.65 | 3.76 |
| 05/24 | 3,725 | 3,801 | 3,716 | 3,772 | -0.32% | 177,500 | 3324億8426万 | +0.72% | 51 | 3.72 |
| 05/23 | 3,760 | 3,812 | 3,739 | 3,784 | +1.58% | 307,700 | 3335億4201万 | +0.96% | 51.16 | 3.73 |
| 05/22 | 3,817 | 3,817 | 3,720 | 3,725 | -2.44% | 272,200 | 3283億4143万 | -0.8% | 50.37 | 3.67 |
| 05/21 | 3,733 | 3,822 | 3,731 | 3,818 | +2.22% | 408,500 | 3365億2062万 | +1.46% | 51.62 | 3.76 |
| 05/20 | 3,737 | 3,740 | 3,696 | 3,735 | -0.16% | 285,400 | 3292億496万 | -0.85% | 50.5 | 3.68 |
| 05/17 | 3,675 | 3,759 | 3,660 | 3,741 | +1.85% | 435,500 | 3297億3380万 | -0.98% | 50.58 | 3.69 |
| 05/16 | 3,630 | 3,673 | 3,601 | 3,673 | +2.03% | 701,000 | 3237億4024万 | -3.09% | 49.66 | 3.62 |
| 05/15 | 3,820 | 3,829 | 3,588 | 3,600 | -5.78% | 1,585,700 | 3173億598万 | -5.39% | 48.68 | 3.55 |
| 05/14 | 3,792 | 4,085 | 3,763 | 3,821 | +1.51% | 1,887,000 | 3367億8504万 | 0% | 51.66 | 3.76 |
| 05/13 | 3,764 | 3,809 | 3,756 | 3,764 | +0.48% | 362,800 | 3317億6103万 | -1.7% | 50.89 | 3.71 |
| 05/10 | 3,719 | 3,759 | 3,702 | 3,746 | +1.13% | 261,300 | 3301億7450万 | -2.4% | 50.65 | 3.69 |
| 05/09 | 3,700 | 3,735 | 3,685 | 3,704 | +0.43% | 174,200 | 3264億7260万 | -3.77% | 50.08 | 3.65 |
| 05/08 | 3,726 | 3,750 | 3,686 | 3,688 | -1.05% | 310,300 | 3250億6235万 | -4.55% | 49.87 | 3.63 |
| 05/07 | 3,765 | 3,766 | 3,692 | 3,727 | -0.4% | 352,600 | 3284億9983万 | -4.02% | 50.39 | 3.67 |
| 05/02 | 3,748 | 3,765 | 3,715 | 3,742 | +0.54% | 385,100 | 3298億2194万 | -4.03% | 50.6 | 3.69 |
| 05/01 | 3,770 | 3,780 | 3,717 | 3,722 | -1.92% | 529,500 | 3280億5913万 | -5.05% | 50.33 | 3.67 |
| 04/30 | 3,849 | 3,849 | 3,774 | 3,795 | -0.86% | 315,500 | 3344億9339万 | -3.7% | 51.31 | 3.74 |
| 04/26 | 3,760 | 3,838 | 3,745 | 3,828 | +1.7% | 239,600 | 3374億203万 | -3.36% | 51.76 | 3.77 |
| 04/25 | 3,815 | 3,825 | 3,760 | 3,764 | -1.83% | 235,800 | 3317億6103万 | -5.33% | 50.89 | 3.71 |
| 04/24 | 3,823 | 3,854 | 3,800 | 3,834 | +0.71% | 238,600 | 3379億3087万 | -3.98% | 51.84 | 3.78 |
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 | 0 201,000 3/31 208,002 3/25 他21件 | 0 186,000 3/31 181,002 3/28 他5件 | 344,452,536 478 1/30 | - | - | +15.87% 4/7 | -23.74% 9/12 |
| 2009年 3月期 | 1 447,000 3/31 448,998 3/30 他9件 | 0 421,998 3/31 406,002 3/27 他31件 | 1,617,773,940 2,245 12/25 | - | - | +40.75% 1/13 | -24.92% 10/10 |
| 2010年 3月期 | 535 214,000 8/4 | 0 465,000 6/10 457,998 6/4 他12件 | 2,297,311,056 3,188 5/14 | - | - | +2314.9% 6/11 | -17.15% 11/18 |
| 2011年 3月期 | 474 189,700 4/26 | 189 75,600 3/16 | 2,026,800 5,067 5/12 | 372億1344万 | 148億3045万 | +9.2% 1/13 | -31.92% 3/15 |
| 2012年 3月期 | 499 998 3/30 | 215 86,000 5/17 | 3,017,200 7,543 8/2 | 391億5553万 | 168億7062万 | +22.66% 8/3 | -14.82% 9/26 |
| 2013年 3月期 | 700 1,399 8/1 | 410 820 5/15 | 2,815,600 1,407,800 2/4 | 548億8836万 | 321億7188万 | +32.7% 4/24 | -13.45% 5/15 |
| 2014年 3月期 | 736 1,471 4/25 | 390 780 11/8 780 11/5 | 2,542,200 1,271,100 4/11 | 577億1321万 | 306億252万 | +16.86% 5/8 | -17% 6/6 |
| 2015年 3月期 | 922 1,844 1/14 | 428 855 8/1 855 7/14 | 4,632,600 2,316,300 11/28 | 795億369万 | 335億9859万 | +19.09% 8/18 | -10.67% 2/16 |
| 2016年 3月期 | 1,295 2,590 2/2 | 688 1,376 9/29 | 4,446,600 2,223,300 3/4 | 1120億4624万 | 594億7691万 | +25.62% 8/5 | -18.24% 9/8 |
| 2017年 3月期 | 1,650 3,300 7/6 | 945 1,890 5/2 | 5,760,800 2,880,400 5/12 | 1429億8471万 | 818億4928万 | +29.21% 5/20 | -18.3% 8/8 |
| 2018年 3月期 | 2,148 4,295 12/27 | 1,162 2,323 4/6 | 4,291,000 2,145,500 5/16 | 1865億4106万 | 1007億6244万 | +11.38% 12/19 | -18.63% 2/14 |
| 2019年 3月期 | 2,063 4,125 4/11 | 821 1,642 12/25 | 5,064,400 2,532,200 8/15 | 1792億1906万 | 713億9707万 | +13.87% 2/21 | -20.37% 12/25 |
| 2020年 3月期 | 1,585 3,170 11/20 | 898 1,796 5/23 | 6,470,400 3,235,200 11/14 | 1380億1950万 | 781億1320万 | +22.78% 11/19 | -21.46% 5/15 |
| 2021年 3月期 | 1,794 3/22 | 893 4/6 | 2,012,800 5/26 | 1564億5573万 | 778億1597万 | +17.25% 5/11 | -8.97% 10/16 |
| 2022年 3月期 | 3,050 11/8 | 1,608 4/1 | 3,397,900 11/18 | 2669億2243万 | 1402億3456万 | +16.11% 9/14 | -13.01% 12/2 |
| 2023年 3月期 | 3,130 9/26 | 2,133 5/16 | 3,560,800 8/15 | 2749億148万 | 1869億8592万 | +14.63% 8/16 | -9.34% 11/11 |
| 2024年 3月期 | 4,850 1/17 | 2,732 4/3 | 2,984,500 11/14 | 4271億6836万 | 2401億8583万 | +18.81% 11/15 | -9.52% 4/17 |
| 最新 | 3,600 2024/9/18 | 298,900 | 3174億6582万 | +0.11% 3,596 | |||