株価チャート
株価
9/19
- 前日 (9/18)
- 3,400
- 始値
- 3,460
- 高値
- 3,470
- 安値
- 3,425
- 終値 +1.62%
- 3,455
- 出来高 -32.83%
- 44,200
乖離率
- 株価（5日）
移動平均値 - +1.26%
3,412 - 株価（25日）
移動平均値 - -0.69%
3,479 - 出来高（5日）
移動平均値 - -47.9%
84,840
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 3,460 | 3,470 | 3,425 | 3,455 | +1.62% | 44,200 | 898億3000万 | -0.69% | 8.56 | 0.74 |
| 09/18 | 3,410 | 3,430 | 3,375 | 3,400 | +0.74% | 65,800 | 884億 | -2.3% | 8.43 | 0.72 |
| 09/17 | 3,425 | 3,450 | 3,330 | 3,375 | -0.15% | 92,200 | 877億5000万 | -3.07% | 8.36 | 0.72 |
| 09/13 | 3,410 | 3,430 | 3,355 | 3,380 | -2.03% | 70,400 | 878億8000万 | -2.93% | 8.38 | 0.72 |
| 09/12 | 3,435 | 3,525 | 3,425 | 3,450 | +2.37% | 151,600 | 897億 | -0.78% | 8.55 | 0.73 |
| 09/11 | 3,380 | 3,395 | 3,345 | 3,370 | -0.74% | 65,900 | 876億2000万 | -2.94% | 8.35 | 0.72 |
| 09/10 | 3,425 | 3,435 | 3,380 | 3,395 | 0% | 62,200 | 882億7000万 | -2.16% | 8.41 | 0.72 |
| 09/09 | 3,345 | 3,405 | 3,340 | 3,395 | -0.59% | 60,100 | 882億7000万 | -1.74% | 8.41 | 0.72 |
| 09/06 | 3,480 | 3,490 | 3,410 | 3,415 | -1.16% | 57,400 | 887億9000万 | -1.21% | 8.46 | 0.73 |
| 09/05 | 3,430 | 3,490 | 3,420 | 3,455 | +0.29% | 49,900 | 898億3000万 | -0.32% | 8.56 | 0.74 |
| 09/04 | 3,455 | 3,480 | 3,430 | 3,445 | -2.96% | 76,400 | 895億7000万 | -1.01% | 8.54 | 0.73 |
| 09/03 | 3,605 | 3,620 | 3,545 | 3,550 | -1.11% | 49,600 | 923億 | +1.66% | 8.8 | 0.76 |
| 09/02 | 3,630 | 3,630 | 3,570 | 3,590 | -0.28% | 31,300 | 933億4000万 | +2.54% | 8.9 | 0.76 |
| 08/30 | 3,580 | 3,620 | 3,575 | 3,600 | +0.56% | 91,600 | 936億 | +2.62% | 8.92 | 0.77 |
| 08/29 | 3,515 | 3,595 | 3,505 | 3,580 | +1.99% | 88,100 | 930億8000万 | +1.91% | 8.87 | 0.76 |
| 08/28 | 3,485 | 3,510 | 3,455 | 3,510 | +0.72% | 53,000 | 912億6000万 | -0.28% | 8.7 | 0.75 |
| 08/27 | 3,470 | 3,505 | 3,455 | 3,485 | +0.43% | 50,400 | 906億1000万 | -1.39% | 8.64 | 0.74 |
| 08/26 | 3,475 | 3,480 | 3,445 | 3,470 | 0% | 58,200 | 902億2000万 | -2.17% | 8.6 | 0.74 |
| 08/23 | 3,490 | 3,495 | 3,460 | 3,470 | -0.86% | 46,300 | 902億2000万 | -2.64% | 8.6 | 0.74 |
| 08/22 | 3,525 | 3,525 | 3,480 | 3,500 | 0% | 30,500 | 910億 | -2.15% | 8.67 | 0.74 |
| 08/21 | 3,540 | 3,540 | 3,475 | 3,500 | -1.96% | 59,900 | 910億 | -2.56% | 8.67 | 0.74 |
| 08/20 | 3,575 | 3,590 | 3,500 | 3,570 | +1.28% | 85,700 | 928億2000万 | -1.03% | 8.85 | 0.76 |
| 08/19 | 3,555 | 3,575 | 3,525 | 3,525 | -1.67% | 56,900 | 916億5000万 | -2.54% | 8.74 | 0.75 |
| 08/16 | 3,600 | 3,600 | 3,525 | 3,585 | +2.28% | 60,400 | 932億1000万 | -1.21% | 8.88 | 0.76 |
| 08/15 | 3,505 | 3,545 | 3,480 | 3,505 | +0.57% | 76,000 | 911億3000万 | -3.66% | 8.69 | 0.75 |
| 08/14 | 3,450 | 3,485 | 3,420 | 3,485 | +1.01% | 70,600 | 906億1000万 | -4.47% | 8.64 | 0.74 |
| 08/13 | 3,425 | 3,495 | 3,410 | 3,450 | +2.37% | 95,300 | 897億 | -5.71% | 8.55 | 0.73 |
| 08/09 | 3,325 | 3,400 | 3,285 | 3,370 | +3.53% | 140,700 | 876億2000万 | -8.2% | 8.35 | 0.72 |
| 08/08 | 3,255 | 3,310 | 3,230 | 3,255 | -2.11% | 133,700 | 846億3000万 | -11.76% | 8.07 | 0.69 |
| 08/07 | 3,280 | 3,405 | 3,225 | 3,325 | +0.15% | 142,600 | 864億5000万 | -10.43% | 8.24 | 0.71 |
| 08/06 | 3,225 | 3,375 | 3,210 | 3,320 | +10.12% | 152,200 | 863億2000万 | -10.99% | 8.23 | 0.71 |
| 08/05 | 3,190 | 3,220 | 2,973 | 3,015 | -12.74% | 262,100 | 783億9000万 | -19.56% | 7.47 | 0.64 |
| 08/02 | 3,510 | 3,540 | 3,435 | 3,455 | -5.21% | 166,500 | 898億3000万 | -8.53% | 8.56 | 0.74 |
| 08/01 | 3,745 | 3,750 | 3,615 | 3,645 | -3.95% | 100,600 | 947億7000万 | -3.83% | 9.03 | 0.78 |
| 07/31 | 3,730 | 3,795 | 3,715 | 3,795 | +1.34% | 102,000 | 986億7000万 | +0.03% | 9.4 | 0.81 |
| 07/30 | 3,810 | 3,810 | 3,745 | 3,745 | -1.06% | 63,100 | 973億7000万 | -1.21% | 9.28 | 0.8 |
| 07/29 | 3,750 | 3,790 | 3,720 | 3,785 | +1.07% | 66,900 | 984億1000万 | -0.08% | 9.38 | 0.81 |
| 07/26 | 3,740 | 3,760 | 3,675 | 3,745 | +0.4% | 78,300 | 973億7000万 | -1% | 9.28 | 0.8 |
| 07/25 | 3,725 | 3,735 | 3,690 | 3,730 | -0.8% | 70,200 | 969億8000万 | -1.24% | 9.24 | 0.79 |
| 07/24 | 3,815 | 3,820 | 3,750 | 3,760 | -2.46% | 72,400 | 977億6000万 | -0.29% | 9.32 | 0.8 |
| 07/23 | 3,835 | 3,880 | 3,820 | 3,855 | +1.05% | 43,500 | 1002億3000万 | +2.44% | 9.55 | 0.82 |
| 07/22 | 3,900 | 3,900 | 3,815 | 3,815 | -1.93% | 64,100 | 991億9000万 | +1.73% | 9.45 | 0.81 |
| 07/19 | 3,920 | 3,920 | 3,835 | 3,890 | +2.23% | 84,200 | 1011億4000万 | +3.93% | 9.64 | 0.83 |
| 07/18 | 3,850 | 3,895 | 3,800 | 3,805 | -1.68% | 94,500 | 989億3000万 | +2.04% | 9.43 | 0.81 |
| 07/17 | 3,890 | 3,890 | 3,840 | 3,870 | 0% | 54,100 | 1006億2000万 | +4.03% | 9.59 | 0.82 |
| 07/16 | 3,835 | 3,895 | 3,835 | 3,870 | +1.04% | 68,400 | 1006億2000万 | +4.34% | 9.59 | 0.82 |
| 07/12 | 3,830 | 3,870 | 3,790 | 3,830 | 0% | 96,700 | 995億8000万 | +3.54% | 9.49 | 0.82 |
| 07/11 | 3,790 | 3,840 | 3,790 | 3,830 | +1.06% | 63,600 | 995億8000万 | +3.85% | 9.49 | 0.82 |
| 07/10 | 3,775 | 3,790 | 3,755 | 3,790 | +0.53% | 69,900 | 985億4000万 | +3.07% | 9.39 | 0.81 |
| 07/09 | 3,745 | 3,790 | 3,740 | 3,770 | +0.67% | 56,200 | 980億2000万 | +2.81% | 9.34 | 0.8 |
| 07/08 | 3,765 | 3,770 | 3,725 | 3,745 | -0.53% | 68,600 | 973億7000万 | +2.29% | 9.28 | 0.8 |
| 07/05 | 3,835 | 3,840 | 3,740 | 3,765 | -1.57% | 124,500 | 978億9000万 | +3.01% | 9.33 | 0.8 |
| 07/04 | 3,850 | 3,850 | 3,795 | 3,825 | +0.13% | 51,700 | 994億5000万 | +4.85% | 9.48 | 0.81 |
| 07/03 | 3,780 | 3,820 | 3,770 | 3,820 | +1.19% | 77,000 | 993億2000万 | +5.09% | 9.47 | 0.81 |
| 07/02 | 3,775 | 3,805 | 3,765 | 3,775 | 0% | 90,900 | 981億5000万 | +4.25% | 9.35 | 0.8 |
| 07/01 | 3,765 | 3,795 | 3,765 | 3,775 | +0.8% | 86,000 | 981億5000万 | +4.48% | 9.35 | 0.8 |
| 06/28 | 3,760 | 3,785 | 3,725 | 3,745 | -0.79% | 79,500 | 973億7000万 | +3.83% | 9.28 | 0.8 |
| 06/27 | 3,735 | 3,795 | 3,735 | 3,775 | +1.07% | 101,500 | 981億5000万 | +4.86% | 9.35 | 0.8 |
| 06/26 | 3,710 | 3,750 | 3,700 | 3,735 | +0.27% | 65,400 | 971億1000万 | +4.01% | 9.26 | 0.79 |
| 06/25 | 3,705 | 3,745 | 3,695 | 3,725 | +1.36% | 79,700 | 968億5000万 | +3.96% | 9.23 | 0.79 |
| 06/24 | 3,655 | 3,700 | 3,645 | 3,675 | +0.55% | 95,300 | 955億5000万 | +2.74% | 9.11 | 0.78 |
| 06/21 | 3,780 | 3,820 | 3,655 | 3,655 | +1.67% | 374,500 | 950億3000万 | +2.29% | 9.06 | 0.78 |
| 06/20 | 3,610 | 3,625 | 3,560 | 3,595 | +0.14% | 73,400 | 934億7000万 | +0.84% | 8.91 | 0.77 |
| 06/19 | 3,555 | 3,600 | 3,555 | 3,590 | +0.98% | 47,000 | 933億4000万 | +0.93% | 8.9 | 0.76 |
| 06/18 | 3,545 | 3,595 | 3,530 | 3,555 | +0.85% | 43,100 | 924億3000万 | +0.14% | 8.81 | 0.76 |
| 06/17 | 3,585 | 3,590 | 3,510 | 3,525 | -3.03% | 72,400 | 916億5000万 | -0.56% | 8.74 | 0.75 |
| 06/14 | 3,585 | 3,650 | 3,580 | 3,635 | +2.54% | 96,900 | 945億1000万 | +2.8% | 9.01 | 0.77 |
| 06/13 | 3,590 | 3,590 | 3,535 | 3,545 | -1.25% | 70,900 | 921億7000万 | +1.23% | 8.78 | 0.75 |
| 06/12 | 3,605 | 3,615 | 3,570 | 3,590 | +0.14% | 57,800 | 933億4000万 | +3.46% | 8.9 | 0.76 |
| 06/11 | 3,610 | 3,655 | 3,575 | 3,585 | -0.97% | 68,500 | 932億1000万 | +4.37% | 8.88 | 0.76 |
| 06/10 | 3,570 | 3,625 | 3,570 | 3,620 | +1.69% | 69,400 | 941億2000万 | +6.41% | 8.97 | 0.77 |
| 06/07 | 3,535 | 3,565 | 3,525 | 3,560 | +0.56% | 30,200 | 925億6000万 | +5.7% | 8.82 | 0.76 |
| 06/06 | 3,570 | 3,580 | 3,520 | 3,540 | -0.56% | 62,400 | 920億4000万 | +6.08% | 8.77 | 0.75 |
| 06/05 | 3,590 | 3,600 | 3,545 | 3,560 | -1.52% | 52,000 | 925億6000万 | +7.65% | 8.82 | 0.76 |
| 06/04 | 3,605 | 3,635 | 3,585 | 3,615 | +0.7% | 54,200 | 939億9000万 | +10.38% | 8.96 | 0.77 |
| 06/03 | 3,620 | 3,625 | 3,575 | 3,590 | -0.14% | 68,900 | 933億4000万 | +10.8% | 8.9 | 0.76 |
| 05/31 | 3,540 | 3,625 | 3,535 | 3,595 | +2.57% | 117,400 | 934億7000万 | +12.1% | 8.91 | 0.77 |
| 05/30 | 3,470 | 3,530 | 3,450 | 3,505 | +1.01% | 86,300 | 911億3000万 | +10.46% | 8.69 | 0.75 |
| 05/29 | 3,565 | 3,565 | 3,460 | 3,470 | -2.66% | 103,600 | 902億2000万 | +10.4% | 8.6 | 0.74 |
| 05/28 | 3,625 | 3,660 | 3,545 | 3,565 | -1.38% | 102,600 | 926億9000万 | +14.52% | 8.83 | 0.76 |
| 05/27 | 3,600 | 3,630 | 3,585 | 3,615 | +0.7% | 51,600 | 939億9000万 | +17.29% | 8.96 | 0.77 |
| 05/24 | 3,540 | 3,630 | 3,520 | 3,590 | +1.13% | 95,800 | 933億4000万 | +17.82% | 8.9 | 0.76 |
| 05/23 | 3,525 | 3,610 | 3,480 | 3,550 | +0.57% | 158,900 | 923億 | +17.78% | 8.8 | 0.76 |
| 05/22 | 3,575 | 3,575 | 3,495 | 3,530 | -0.98% | 96,400 | 917億8000万 | +18.26% | 8.75 | 0.75 |
| 05/21 | 3,575 | 3,660 | 3,545 | 3,565 | -0.56% | 156,200 | 926億9000万 | +20.6% | 8.83 | 0.76 |
| 05/20 | 3,480 | 3,585 | 3,480 | 3,585 | +3.76% | 224,600 | 932億1000万 | +22.52% | 8.88 | 0.76 |
| 05/17 | 3,350 | 3,475 | 3,350 | 3,455 | +1.92% | 195,500 | 898億3000万 | +19.3% | 8.56 | 0.74 |
| 05/16 | 3,420 | 3,450 | 3,380 | 3,390 | -0.59% | 130,000 | 881億4000万 | +18% | 8.4 | 0.72 |
| 05/15 | 3,455 | 3,490 | 3,385 | 3,410 | -0.87% | 201,600 | 886億6000万 | +19.61% | 8.45 | 0.73 |
| 05/14 | 3,330 | 3,450 | 3,270 | 3,440 | +4.72% | 546,300 | 894億4000万 | +21.73% | 8.52 | 0.73 |
| 05/13 | 3,285 | 3,285 | 3,225 | 3,285 | +17.95% | 966,000 | 854億1000万 | +17.32% | 8.14 | 0.7 |
| 05/10 | 2,775 | 2,790 | 2,767 | 2,785 | +1.24% | 124,200 | 724億1000万 | +0.14% | 6.9 | 0.59 |
| 05/09 | 2,711 | 2,775 | 2,711 | 2,751 | +1.51% | 128,000 | 715億2600万 | -1.11% | 6.82 | 0.59 |
| 05/08 | 2,750 | 2,760 | 2,710 | 2,710 | -2.24% | 121,300 | 704億6000万 | -2.69% | 6.72 | 0.58 |
| 05/07 | 2,780 | 2,780 | 2,746 | 2,772 | +0.18% | 127,600 | 720億7200万 | -0.75% | 6.87 | 0.59 |
| 05/02 | 2,778 | 2,778 | 2,750 | 2,767 | -0.4% | 48,900 | 719億4200万 | -1.04% | 6.86 | 0.59 |
| 05/01 | 2,795 | 2,795 | 2,763 | 2,778 | -0.79% | 70,700 | 722億2800万 | -0.82% | 6.88 | 0.59 |
| 04/30 | 2,798 | 2,810 | 2,783 | 2,800 | +1.38% | 73,500 | 728億 | -0.21% | 6.94 | 0.6 |
| 04/26 | 2,735 | 2,768 | 2,717 | 2,762 | +1.02% | 94,600 | 718億1200万 | -1.71% | 6.84 | 0.59 |
| 04/25 | 2,763 | 2,763 | 2,734 | 2,734 | -1.05% | 43,100 | 710億8400万 | -2.88% | 6.77 | 0.58 |
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 | 4,345 869 5/7 | 1,665 333 1/22 | 1,116,000 5,580,000 2/13 | - | - | +18.54% 2/19 | -24.63% 11/13 |
| 2009年 3月期 | 2,260 452 6/26 | 1,215 243 10/28 | 908,000 4,540,000 6/25 | - | - | +18.62% 4/23 | -30.33% 10/8 |
| 2010年 3月期 | 2,535 507 8/26 | 1,435 287 4/1 | 1,927,200 9,636,000 11/11 | - | - | +18.79% 8/26 | -11.59% 11/27 |
| 2011年 3月期 | 2,490 498 4/13 | 1,160 232 3/15 | 954,000 4,770,000 5/17 | 1070億974万 | 498億5192万 | +12.25% 1/14 | -30.55% 3/15 |
| 2012年 3月期 | 1,970 394 7/26 394 7/8 他2件 | 1,530 306 4/27 | 1,320,600 6,603,000 6/10 | 846億6232万 | 657億5297万 | +12.22% 6/10 | -10.53% 8/22 |
| 2013年 3月期 | 1,835 367 4/2 | 1,035 207 10/15 207 10/12 | 746,000 3,730,000 2/4 | 788億6059万 | 444億7995万 | +12.04% 12/10 | -12.05% 9/6 |
| 2014年 3月期 | 1,865 373 5/22 | 1,390 278 6/7 | 435,400 2,177,000 5/17 | 801億4986万 | 597億3636万 | +10.11% 5/9 | -14.2% 6/7 |
| 2015年 3月期 | 2,885 577 3/25 | 1,560 312 4/14 | 524,200 2,621,000 3/24 | 1239億8574万 | 670億4255万 | +15.82% 12/9 | -13.47% 10/17 |
| 2016年 3月期 | 3,350 670 2/2 | 2,225 445 9/8 | 760,600 3,803,000 2/24 | 1439億6958万 | 956億2158万 | +19.37% 10/13 | -14.86% 9/8 |
| 2017年 3月期 | 3,240 648 4/28 | 1,875 375 8/22 | 685,400 3,427,000 5/12 | 1392億4222万 | 805億7999万 | +20.81% 12/13 | -15.83% 6/24 |
| 2018年 3月期 | 2,585 10/30 | 2,055 411 8/14 | 714,800 3,574,000 8/1 | 1110億9294万 | 883億1566万 | +10.07% 9/19 | -12.65% 8/14 |
| 2019年 3月期 | 3,050 7/10 | 1,985 12/25 | 1,056,300 7/9 | 1310億7678万 | 853億735万 | +22.24% 7/10 | -19.94% 12/25 |
| 2020年 3月期 | 2,887 12/10 | 1,525 3/17 | 394,900 4/3 | 1240億7169万 | 655億3839万 | +15.44% 11/1 | -22.89% 3/13 |
| 2021年 3月期 | 2,432 3/15 | 1,643 4/3 | 250,000 3/30 | 1045億1761万 | 706億955万 | +10.08% 5/28 | -8.3% 6/29 |
| 2022年 3月期 | 2,430 4/6 | 1,911 3/8 | 654,200 10/28 | 1044億3166万 | 821億2712万 | +10.23% 4/5 | -8.49% 5/13 |
| 2023年 3月期 | 4,080 11/18 | 2,063 4/1 | 845,200 12/16 | 1753億4205万 | 886億5947万 | +16.6% 6/2 | -15.34% 12/23 |
| 2024年 3月期 | 3,295 6/15 | 2,580 11/8 | 1,204,400 10/30 | 856億7000万 | 670億8000万 | +8.05% 6/14 | -9.4% 11/7 |
| 最新 | 3,455 2024/9/19 | 44,200 | 898億3000万 | -0.69% 3,479 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 26%（1.26倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 36%（1.36倍）
- 1988/12/28 vs 1987/12/28
- 27%（1.27倍）
- 1989/12/29 vs 1988/12/28
- 42%（1.42倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/30
- 162%（2.62倍）
- 2001/12/28 vs 2000/12/29
- 30%（1.3倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- -10%（0.9倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -15%（0.85倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/09/19 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
700円（1997/12/24） - 394%（4.94倍）
3,455円（9/19）