株価チャート
株価
10/24
- 前日 (10/23)
- 4,602
- 始値
- 4,577
- 高値
- 4,646
- 安値
- 4,550
- 終値 +0.24%
- 4,613
- 出来高 -4%
- 127,200
乖離率
- 株価(5日)
移動平均値 - -0.65%
4,643 - 株価(25日)
移動平均値 - +1.16%
4,560 - 出来高(5日)
移動平均値 - -10.9%
142,760
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 | 4,577 | 4,646 | 4,550 | 4,613 | +0.24% | 127,200 | 2560億2150万 | +1.16% | 79.37 | 1.18 |
10/23 | 4,650 | 4,700 | 4,602 | 4,602 | -1.48% | 132,500 | 2554億1100万 | +1.12% | 79.18 | 1.18 |
10/22 | 4,630 | 4,686 | 4,619 | 4,671 | +0.62% | 162,500 | 2592億4050万 | +2.89% | 80.37 | 1.19 |
10/21 | 4,730 | 4,733 | 4,632 | 4,642 | -0.92% | 124,400 | 2576億3100万 | +2.47% | 79.87 | 1.19 |
10/18 | 4,723 | 4,752 | 4,671 | 4,685 | -0.57% | 167,200 | 2600億1750万 | +3.7% | 80.61 | 1.2 |
10/17 | 4,799 | 4,799 | 4,702 | 4,712 | -1.38% | 173,000 | 2615億1600万 | +4.59% | 81.08 | 1.2 |
10/16 | 4,786 | 4,841 | 4,760 | 4,778 | -0.81% | 234,100 | 2651億7900万 | +6.39% | 82.21 | 1.22 |
10/15 | 4,607 | 4,835 | 4,598 | 4,817 | +4.58% | 282,600 | 2673億4350万 | +7.64% | 82.88 | 1.23 |
10/11 | 4,570 | 4,620 | 4,562 | 4,606 | +0.7% | 184,800 | 2556億3300万 | +3.37% | 79.25 | 1.18 |
10/10 | 4,639 | 4,648 | 4,570 | 4,574 | -0.67% | 163,100 | 2538億5700万 | +2.9% | 78.7 | 1.17 |
10/09 | 4,598 | 4,635 | 4,582 | 4,605 | +0.5% | 171,600 | 2555億7750万 | +3.76% | 79.24 | 1.18 |
10/08 | 4,528 | 4,605 | 4,524 | 4,582 | +1.19% | 171,900 | 2543億100万 | +3.48% | 78.84 | 1.17 |
10/07 | 4,550 | 4,562 | 4,521 | 4,528 | +0.49% | 142,200 | 2513億400万 | +2.49% | 77.91 | 1.16 |
10/04 | 4,458 | 4,548 | 4,458 | 4,506 | +1.1% | 152,300 | 2500億8300万 | +2.18% | 77.53 | 1.15 |
10/03 | 4,440 | 4,468 | 4,399 | 4,457 | +1.67% | 171,700 | 2473億6350万 | +1.23% | 76.69 | 1.14 |
10/02 | 4,436 | 4,470 | 4,365 | 4,384 | -0.99% | 159,900 | 2433億1200万 | -0.32% | 75.43 | 1.12 |
10/01 | 4,450 | 4,474 | 4,411 | 4,428 | -1.18% | 141,500 | 2457億5400万 | +0.73% | 76.19 | 1.13 |
09/30 | 4,450 | 4,512 | 4,411 | 4,481 | -2.05% | 142,300 | 2486億9550万 | +1.98% | 77.1 | 1.14 |
09/27 | 4,539 | 4,660 | 4,536 | 4,575 | -0.46% | 204,900 | 2539億1250万 | +4.29% | 78.72 | 1.17 |
09/26 | 4,513 | 4,616 | 4,462 | 4,596 | +3.23% | 227,300 | 2550億7800万 | +5.08% | 79.08 | 1.17 |
09/25 | 4,479 | 4,479 | 4,408 | 4,452 | -0.69% | 110,000 | 2470億8600万 | +2.13% | 76.6 | 1.14 |
09/24 | 4,450 | 4,489 | 4,432 | 4,483 | +1.52% | 139,300 | 2488億650万 | +3.1% | 77.14 | 1.15 |
09/20 | 4,449 | 4,449 | 4,404 | 4,416 | -0.02% | 225,000 | 2450億8800万 | +1.73% | 75.98 | 1.13 |
09/19 | 4,407 | 4,443 | 4,407 | 4,417 | +0.45% | 127,300 | 2451億4350万 | +1.96% | 76 | 1.13 |
09/18 | 4,372 | 4,413 | 4,361 | 4,397 | +0.57% | 134,000 | 2440億3350万 | +1.69% | 75.66 | 1.12 |
09/17 | 4,388 | 4,410 | 4,303 | 4,372 | +0.71% | 145,600 | 2426億4600万 | +1.44% | 75.23 | 1.12 |
09/13 | 4,365 | 4,411 | 4,325 | 4,341 | -1.61% | 149,700 | 2409億2550万 | +1.12% | 74.69 | 1.11 |
09/12 | 4,409 | 4,468 | 4,383 | 4,412 | +1.61% | 172,300 | 2448億6600万 | +3.23% | 75.91 | 1.13 |
09/11 | 4,335 | 4,386 | 4,317 | 4,342 | -0.37% | 192,100 | 2409億8100万 | +2.04% | 74.71 | 1.11 |
09/10 | 4,380 | 4,440 | 4,352 | 4,358 | -0.48% | 172,400 | 2418億6900万 | +2.9% | 74.99 | 1.11 |
09/09 | 4,295 | 4,393 | 4,295 | 4,379 | +0.32% | 147,700 | 2430億3450万 | +4.11% | 75.35 | 1.12 |
09/06 | 4,345 | 4,409 | 4,345 | 4,365 | +0.51% | 110,000 | 2422億5750万 | +4% | 75.11 | 1.12 |
09/05 | 4,338 | 4,420 | 4,337 | 4,343 | +0.12% | 121,900 | 2410億3650万 | +3.6% | 74.73 | 1.11 |
09/04 | 4,331 | 4,410 | 4,330 | 4,338 | -1.03% | 133,800 | 2407億5900万 | +3.43% | 74.64 | 1.11 |
09/03 | 4,380 | 4,414 | 4,376 | 4,383 | +0.27% | 114,000 | 2432億5650万 | +4.58% | 75.42 | 1.12 |
09/02 | 4,334 | 4,392 | 4,326 | 4,371 | +1.27% | 113,000 | 2425億9050万 | +4.39% | 75.21 | 1.12 |
08/30 | 4,327 | 4,335 | 4,275 | 4,316 | -0.37% | 129,100 | 2395億3800万 | +3.23% | 74.26 | 1.1 |
08/29 | 4,337 | 4,385 | 4,310 | 4,332 | -0.12% | 103,900 | 2404億2600万 | +3.66% | 74.54 | 1.11 |
08/28 | 4,318 | 4,362 | 4,310 | 4,337 | -0.05% | 92,500 | 2407億350万 | +3.78% | 74.62 | 1.11 |
08/27 | 4,335 | 4,365 | 4,300 | 4,339 | +0.14% | 133,600 | 2408億1450万 | +3.78% | 74.66 | 1.11 |
08/26 | 4,371 | 4,398 | 4,326 | 4,333 | -0.87% | 112,100 | 2404億8150万 | +3.61% | 74.56 | 1.11 |
08/23 | 4,314 | 4,398 | 4,300 | 4,371 | +1.65% | 149,000 | 2425億9050万 | +4.47% | 75.21 | 1.12 |
08/22 | 4,267 | 4,309 | 4,248 | 4,300 | +1.22% | 137,400 | 2386億5000万 | +2.77% | 73.99 | 1.1 |
08/21 | 4,169 | 4,283 | 4,151 | 4,248 | +0.64% | 126,200 | 2357億6400万 | +1.43% | 73.09 | 1.09 |
08/20 | 4,199 | 4,251 | 4,199 | 4,221 | +0.62% | 124,300 | 2342億6550万 | +0.64% | 72.63 | 1.08 |
08/19 | 4,285 | 4,300 | 4,195 | 4,195 | -2.28% | 130,700 | 2328億2250万 | -0.19% | 72.18 | 1.07 |
08/16 | 4,250 | 4,322 | 4,240 | 4,293 | +2.09% | 147,200 | 2382億6150万 | +1.85% | 73.87 | 1.1 |
08/15 | 4,228 | 4,269 | 4,177 | 4,205 | -0.17% | 179,100 | 2333億7750万 | -0.43% | 72.35 | 1.07 |
08/14 | 4,072 | 4,236 | 4,068 | 4,212 | +3.9% | 202,000 | 2337億6600万 | -0.52% | 72.47 | 1.08 |
08/13 | 3,959 | 4,058 | 3,943 | 4,054 | +2.95% | 144,900 | 2249億9700万 | -4.5% | 69.75 | 1.04 |
08/09 | 3,922 | 3,988 | 3,884 | 3,938 | +2.13% | 186,800 | 2185億5900万 | -7.71% | 67.76 | 1.01 |
08/08 | 3,880 | 3,914 | 3,693 | 3,856 | -2.38% | 223,100 | 2140億800万 | -10.24% | 66.35 | 0.99 |
08/07 | 3,829 | 4,100 | 3,821 | 3,950 | +2.73% | 228,000 | 2192億2500万 | -8.69% | 67.97 | 1.01 |
08/06 | 3,769 | 3,943 | 3,719 | 3,845 | +5.89% | 211,300 | 2133億9750万 | -11.65% | 66.16 | 0.98 |
08/05 | 3,953 | 3,985 | 3,588 | 3,631 | -12.44% | 260,400 | 2015億2050万 | -17.1% | 62.48 | 0.93 |
08/02 | 4,172 | 4,202 | 4,112 | 4,147 | -2.24% | 178,700 | 2301億5850万 | -6.05% | 71.36 | 1.06 |
08/01 | 4,350 | 4,350 | 4,221 | 4,242 | -3.19% | 142,600 | 2354億3100万 | -4.2% | 72.99 | 1.08 |
07/31 | 4,261 | 4,388 | 4,254 | 4,382 | +2.57% | 144,600 | 2432億100万 | -1.24% | 75.4 | 1.12 |
07/30 | 4,233 | 4,281 | 4,222 | 4,272 | -0.02% | 115,500 | 2370億9600万 | -3.74% | 73.51 | 1.09 |
07/29 | 4,255 | 4,324 | 4,255 | 4,273 | +1.23% | 103,600 | 2371億5150万 | -3.83% | 73.52 | 1.09 |
07/26 | 4,255 | 4,287 | 4,210 | 4,221 | -1.22% | 131,700 | 2342億6550万 | -5.17% | 72.63 | 1.08 |
07/25 | 4,324 | 4,345 | 4,268 | 4,273 | -1.52% | 136,300 | 2371億5150万 | -4.24% | 73.52 | 1.09 |
07/24 | 4,380 | 4,395 | 4,335 | 4,339 | -0.82% | 131,700 | 2408億1450万 | -2.84% | 74.66 | 1.11 |
07/23 | 4,349 | 4,387 | 4,342 | 4,375 | +0.07% | 126,900 | 2428億1250万 | -2.06% | 75.28 | 1.12 |
07/22 | 4,394 | 4,400 | 4,339 | 4,372 | -0.32% | 112,900 | 2426億4600万 | -2.13% | 75.23 | 1.12 |
07/19 | 4,352 | 4,386 | 4,321 | 4,386 | +0.48% | 122,200 | 2434億2300万 | -1.81% | 75.47 | 1.12 |
07/18 | 4,429 | 4,500 | 4,364 | 4,365 | -0.89% | 160,200 | 2422億5750万 | -2.24% | 75.11 | 1.12 |
07/17 | 4,428 | 4,434 | 4,391 | 4,404 | +0.05% | 103,500 | 2444億2200万 | -1.26% | 75.78 | 1.13 |
07/16 | 4,468 | 4,483 | 4,372 | 4,402 | -0.83% | 141,600 | 2443億1100万 | -0.92% | 75.74 | 1.12 |
07/12 | 4,438 | 4,507 | 4,400 | 4,439 | -1.36% | 130,100 | 2463億6450万 | +0.29% | 76.38 | 1.13 |
07/11 | 4,544 | 4,570 | 4,498 | 4,500 | +0.22% | 173,100 | 2497億5000万 | +2.18% | 77.43 | 1.15 |
07/10 | 4,452 | 4,516 | 4,437 | 4,490 | +0.16% | 180,400 | 2491億9500万 | +2.51% | 77.26 | 1.15 |
07/09 | 4,542 | 4,550 | 4,451 | 4,483 | -0.2% | 611,000 | 2488億650万 | +2.89% | 77.14 | 1.15 |
07/08 | 4,600 | 4,647 | 4,492 | 4,492 | -2.09% | 482,900 | 2493億600万 | +3.62% | 77.29 | 1.15 |
07/05 | 4,680 | 4,704 | 4,542 | 4,588 | -1.59% | 576,000 | 2546億3400万 | +6.4% | 78.94 | 1.17 |
07/04 | 4,652 | 4,692 | 4,644 | 4,662 | +1.15% | 249,500 | 2587億4100万 | +8.82% | 80.22 | 1.19 |
07/03 | 4,684 | 4,749 | 4,588 | 4,609 | -0.13% | 420,300 | 2557億9950万 | +8.47% | 79.3 | 1.18 |
07/02 | 4,501 | 4,622 | 4,485 | 4,615 | +1.9% | 496,000 | 2561億3250万 | +9.52% | 79.41 | 1.18 |
07/01 | 4,520 | 4,547 | 4,497 | 4,529 | +0.73% | 448,800 | 2513億5950万 | +8.32% | 77.93 | 1.16 |
06/28 | 4,524 | 4,550 | 4,469 | 4,496 | +0.09% | 354,200 | 2495億2800万 | +8.29% | 77.36 | 1.03 |
06/27 | 4,451 | 4,516 | 4,430 | 4,492 | +0.51% | 745,700 | 2493億600万 | +8.95% | 77.29 | 1.03 |
06/26 | 4,425 | 4,484 | 4,410 | 4,469 | +1.38% | 234,000 | 2480億2950万 | +9.16% | 76.9 | 1.03 |
06/25 | 4,406 | 4,442 | 4,392 | 4,408 | +0.3% | 256,500 | 2446億4400万 | +8.49% | 75.85 | 1.01 |
06/24 | 4,450 | 4,460 | 4,371 | 4,395 | -1.52% | 370,800 | 2439億2250万 | +8.89% | 75.62 | 1.01 |
06/21 | 4,499 | 4,545 | 4,429 | 4,463 | -1.15% | 439,200 | 2476億9650万 | +11.41% | 76.79 | 1.03 |
06/20 | 4,426 | 4,594 | 4,412 | 4,515 | +3.27% | 591,900 | 2505億8250万 | +13.67% | 77.69 | 1.04 |
06/19 | 4,350 | 4,397 | 4,342 | 4,372 | +0.69% | 204,400 | 2426億4600万 | +11.08% | 75.23 | 1.01 |
06/18 | 4,415 | 4,422 | 4,339 | 4,342 | -1.12% | 169,300 | 2409億8100万 | +11.33% | 74.71 | 1 |
06/17 | 4,365 | 4,415 | 4,345 | 4,391 | +0.37% | 260,200 | 2437億50万 | +13.58% | 75.55 | 1.01 |
06/14 | 4,312 | 4,396 | 4,301 | 4,375 | +1.04% | 394,900 | 2428億1250万 | +14.23% | 75.28 | 1.01 |
06/13 | 4,233 | 4,355 | 4,204 | 4,330 | +1.88% | 480,100 | 2403億1500万 | +14.1% | 74.5 | 1 |
06/12 | 4,240 | 4,259 | 4,149 | 4,250 | +7.32% | 856,300 | 2358億7500万 | +13% | 73.13 | 0.98 |
06/11 | 3,973 | 4,031 | 3,950 | 3,960 | -0.33% | 230,500 | 2197億8000万 | +6.17% | 68.14 | 0.91 |
06/10 | 3,911 | 3,989 | 3,892 | 3,973 | +2.13% | 275,600 | 2205億150万 | +7.03% | 68.36 | 0.91 |
06/07 | 3,914 | 3,937 | 3,890 | 3,890 | -0.46% | 187,300 | 2158億9500万 | +5.39% | 66.93 | 0.89 |
06/06 | 3,905 | 3,922 | 3,855 | 3,908 | -0.05% | 195,100 | 2168億9400万 | +6.43% | 67.24 | 0.9 |
06/05 | 3,926 | 3,937 | 3,886 | 3,910 | -0.51% | 208,800 | 2170億500万 | +7.01% | 67.28 | 0.9 |
06/04 | 3,922 | 3,950 | 3,897 | 3,930 | -0.23% | 215,200 | 2181億1500万 | +8.12% | 67.62 | 0.9 |
06/03 | 3,868 | 3,959 | 3,851 | 3,939 | +1.55% | 333,700 | 2186億1450万 | +8.93% | 67.78 | 0.91 |
05/31 | 3,803 | 3,885 | 3,803 | 3,879 | +2.51% | 318,400 | 2152億8450万 | +7.87% | 66.74 | 0.89 |
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 | 3,240 1,620 2/5 | 2,458 1,229 11/12 | 809,000 1,618,000 2/5 | - | - | +11.46% 12/11 | -12.14% 1/22 |
2009年 3月期 | 3,146 1,573 4/7 | 1,688 844 10/28 | 762,000 1,524,000 5/30 | - | - | +15.4% 11/26 | -21.95% 10/10 |
2010年 3月期 | 2,680 1,340 5/8 | 1,856 928 11/27 | 366,000 732,000 11/4 | - | - | +7.82% 3/3 | -8.76% 11/26 |
2011年 3月期 | 2,480 1,240 4/26 | 1,780 890 3/15 | 344,500 689,000 11/1 | 1777億8872万 | 1276億642万 | +8.55% 6/21 | -15.98% 3/15 |
2012年 3月期 | 2,132 1,066 5/6 | 1,806 903 9/13 | 358,500 717,000 3/27 | 1528億4094万 | 1294億7033万 | +7.12% 11/22 | -6.65% 8/9 |
2013年 3月期 | 2,112 1,056 3/21 | 1,684 842 5/17 | 522,000 1,044,000 3/8 | 1514億716万 | 1207億2427万 | +7.22% 3/15 | -6.43% 5/15 |
2014年 3月期 | 2,256 1,128 11/27 | 1,876 938 6/27 | 468,500 937,000 5/30 | 1617億3038万 | 1344億8856万 | +6.12% 11/6 | -7.26% 2/4 |
2015年 3月期 | 2,942 1,471 3/25 | 1,984 992 4/15 992 4/11 | 639,000 1,278,000 2/2 | 2109億916万 | 1422億3106万 | +10.23% 3/24 | -6.2% 1/7 |
2016年 3月期 | 3,536 1,768 8/12 | 2,440 1,220 2/12 | 1,301,500 2,603,000 6/19 | 2534億9245万 | 1749億2126万 | +13.29% 8/12 | -11.47% 2/12 |
2017年 3月期 | 2,926 1,463 2/23 | 1,940 970 6/24 | 1,013,500 2,027,000 6/17 | 2097億6213万 | 1390億7674万 | +10.3% 7/25 | -13.19% 6/24 |
2018年 3月期 | 3,640 12/26 | 2,618 1,309 4/17 1,309 4/14 | 522,000 1,044,000 7/31 | 2609億4811万 | 1876億8191万 | +7.36% 8/1 | -9.31% 2/15 |
2019年 3月期 | 3,485 6/13 6/12 | 2,595 12/25 | 360,200 8/1 | 2463億5131万 | 1834億3806万 | +5.17% 6/12 | -12.17% 12/25 |
2020年 3月期 | 3,115 2/6 | 2,110 3/13 | 448,400 3/27 | 2136億5486万 | 1447億2287万 | +11.8% 9/25 | -15.46% 3/13 |
2021年 3月期 | 2,537 3/22 | 1,630 8/3 | 970,800 3/19 | 1663億9939万 | 1069億1013万 | +12.32% 2/8 | -14.57% 8/3 |
2022年 3月期 | 2,612 6/9 | 1,687 3/9 | 367,200 2/1 | 1713億1857万 | 1106億4871万 | +3.13% 3/23 | -14.3% 3/8 |
2023年 3月期 | 2,596 3/10 | 1,784 4/18 | 883,100 2/13 | 1674億4200万 | 1170億1085万 | +10.71% 6/8 | -5.4% 2/13 |
2024年 3月期 | 3,821 3/27 | 2,471 4/6 | 1,060,700 11/10 | 2330億8100万 | 1593億7950万 | +14.48% 5/16 | -6.16% 11/16 |
最新 | 4,613 2024/10/24 | 127,200 | 2560億2150万 | +1.16% 4,560 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 3%(1.03倍)
- 1985/12/28 vs 1984/12/28
- -2%(0.98倍)
- 1986/12/27 vs 1985/12/28
- 71%(1.71倍)
- 1987/12/28 vs 1986/12/27
- -17%(0.83倍)
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 53%(1.53倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/30 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/30 vs 1991/12/30
- -6%(0.94倍)
- 1993/12/30 vs 1992/12/30
- 49%(1.49倍)
- 1994/12/30 vs 1993/12/30
- -14%(0.86倍)
- 1995/12/29 vs 1994/12/30
- 26%(1.26倍)
- 1996/12/30 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/30 vs 1996/12/30
- 2%(1.02倍)
- 1998/12/30 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/30 vs 1998/12/30
- -38%(0.62倍)
- 2000/12/29 vs 1999/12/30
- 6%(1.06倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -12%(0.88倍)
- 2003/12/30 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- 30%(1.3倍)
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 11%(1.11倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/10/24 vs 2023/12/29
- 38%(1.38倍)
- 過去安値
1,320円(1983/09/29) - 249%(3.49倍)
4,613円(10/24)