株価チャート
株価
9/20
- 前日 (9/19)
- 3,346
- 始値
- 3,364
- 高値
- 3,379
- 安値
- 3,337
- 終値 +0.15%
- 3,351
- 出来高 +104.87%
- 243,800
乖離率
- 株価（5日）
移動平均値 - +0.6%
3,331 - 株価（25日）
移動平均値 - +1.09%
3,315 - 出来高（5日）
移動平均値 - +59.58%
152,780
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 | 3,364 | 3,379 | 3,337 | 3,351 | +0.15% | 243,800 | 2264億9631万 | +1.09% | 13.23 | 1.29 |
| 09/19 | 3,342 | 3,358 | 3,320 | 3,346 | +0.78% | 119,000 | 2261億5836万 | +1.03% | 13.21 | 1.29 |
| 09/18 | 3,328 | 3,344 | 3,304 | 3,320 | -0.18% | 102,500 | 2244億100万 | +0.3% | 13.11 | 1.28 |
| 09/17 | 3,344 | 3,344 | 3,297 | 3,326 | +0.45% | 136,600 | 2248億654万 | +0.51% | 13.13 | 1.28 |
| 09/13 | 3,321 | 3,326 | 3,292 | 3,311 | -0.78% | 162,000 | 2237億9268万 | +0.09% | 13.07 | 1.28 |
| 09/12 | 3,310 | 3,354 | 3,301 | 3,337 | +0.94% | 160,100 | 2255億5004万 | +0.91% | 13.18 | 1.29 |
| 09/11 | 3,320 | 3,329 | 3,283 | 3,306 | -0.6% | 229,800 | 2234億5473万 | +0.03% | 13.05 | 1.28 |
| 09/10 | 3,280 | 3,350 | 3,280 | 3,326 | +2.28% | 274,400 | 2248億654万 | +0.67% | 13.13 | 1.28 |
| 09/09 | 3,210 | 3,252 | 3,201 | 3,252 | -0.28% | 127,900 | 2198億483万 | -1.42% | 12.84 | 1.25 |
| 09/06 | 3,304 | 3,312 | 3,251 | 3,261 | -0.82% | 93,500 | 2204億1315万 | -1.21% | 12.88 | 1.26 |
| 09/05 | 3,290 | 3,311 | 3,281 | 3,288 | 0% | 103,800 | 2222億3810万 | -0.57% | 12.98 | 1.27 |
| 09/04 | 3,290 | 3,329 | 3,283 | 3,288 | -0.87% | 111,000 | 2222億3810万 | -0.81% | 12.98 | 1.27 |
| 09/03 | 3,311 | 3,335 | 3,304 | 3,317 | -0.18% | 64,400 | 2241億9823万 | -0.09% | 13.1 | 1.28 |
| 09/02 | 3,349 | 3,352 | 3,285 | 3,323 | -0.78% | 143,500 | 2246億377万 | 0% | 13.12 | 1.28 |
| 08/30 | 3,324 | 3,363 | 3,317 | 3,349 | +1.12% | 134,800 | 2263億6113万 | +0.69% | 13.22 | 1.29 |
| 08/29 | 3,346 | 3,350 | 3,298 | 3,312 | -0.84% | 418,500 | 2238億6027万 | -0.45% | 13.08 | 1.28 |
| 08/28 | 3,333 | 3,348 | 3,320 | 3,340 | +0.15% | 154,800 | 2257億5281万 | +0.3% | 13.19 | 1.29 |
| 08/27 | 3,340 | 3,346 | 3,311 | 3,335 | +0.27% | 132,000 | 2254億1486万 | 0% | 13.17 | 1.29 |
| 08/26 | 3,322 | 3,329 | 3,293 | 3,326 | -0.03% | 116,400 | 2248億654万 | -0.45% | 13.13 | 1.28 |
| 08/23 | 3,297 | 3,337 | 3,297 | 3,327 | +1.03% | 111,600 | 2248億7413万 | -0.6% | 13.14 | 1.28 |
| 08/22 | 3,296 | 3,296 | 3,267 | 3,293 | -0.3% | 156,600 | 2225億7605万 | -1.91% | 13 | 1.27 |
| 08/21 | 3,329 | 3,336 | 3,300 | 3,303 | -0.99% | 77,000 | 2232億5196万 | -1.87% | 13.04 | 1.27 |
| 08/20 | 3,314 | 3,349 | 3,305 | 3,336 | +1.34% | 221,500 | 2254億8245万 | -1.13% | 13.17 | 1.29 |
| 08/19 | 3,303 | 3,317 | 3,285 | 3,292 | -0.36% | 105,000 | 2225億846万 | -2.66% | 13 | 1.27 |
| 08/16 | 3,301 | 3,316 | 3,280 | 3,304 | +0.52% | 168,400 | 2233億1955万 | -2.59% | 13.05 | 1.27 |
| 08/15 | 3,286 | 3,293 | 3,262 | 3,287 | -0.27% | 158,300 | 2221億7051万 | -3.32% | 12.98 | 1.27 |
| 08/14 | 3,308 | 3,309 | 3,267 | 3,296 | -0.09% | 162,100 | 2227億7882万 | -3.34% | 13.02 | 1.27 |
| 08/13 | 3,304 | 3,309 | 3,274 | 3,299 | +0.58% | 135,800 | 2229億8160万 | -3.43% | 13.03 | 1.27 |
| 08/09 | 3,333 | 3,333 | 3,233 | 3,280 | -0.36% | 233,700 | 2216億9737万 | -4.21% | 12.95 | 1.27 |
| 08/08 | 3,295 | 3,331 | 3,265 | 3,292 | -0.09% | 166,200 | 2225億846万 | -4.16% | 13 | 1.27 |
| 08/07 | 3,253 | 3,396 | 3,247 | 3,295 | +0.33% | 249,300 | 2227億1123万 | -4.33% | 13.01 | 1.27 |
| 08/06 | 3,354 | 3,400 | 3,236 | 3,284 | +2.88% | 367,800 | 2219億6774万 | -4.89% | 12.97 | 1.27 |
| 08/05 | 3,250 | 3,323 | 3,170 | 3,192 | -3.45% | 521,200 | 2157億4939万 | -7.77% | 12.6 | 1.23 |
| 08/02 | 3,353 | 3,377 | 3,279 | 3,306 | -3.22% | 381,200 | 2234億5473万 | -4.81% | 13.05 | 1.28 |
| 08/01 | 3,441 | 3,466 | 3,392 | 3,416 | -1.95% | 333,400 | 2308億8970万 | -1.87% | 13.49 | 1.32 |
| 07/31 | 3,471 | 3,518 | 3,421 | 3,484 | +2.44% | 406,400 | 2354億8587万 | -0.03% | 13.76 | 1.34 |
| 07/30 | 3,409 | 3,430 | 3,397 | 3,401 | -0.23% | 223,400 | 2298億7584万 | -2.47% | 13.43 | 1.31 |
| 07/29 | 3,398 | 3,422 | 3,386 | 3,409 | +0.8% | 100,600 | 2304億1657万 | -2.29% | 13.46 | 1.32 |
| 07/26 | 3,392 | 3,406 | 3,367 | 3,382 | -0.18% | 126,300 | 2285億9162万 | -3.12% | 13.35 | 1.3 |
| 07/25 | 3,356 | 3,399 | 3,353 | 3,388 | +0.09% | 202,900 | 2289億9716万 | -3.03% | 13.38 | 1.31 |
| 07/24 | 3,453 | 3,475 | 3,377 | 3,385 | -2.39% | 273,100 | 2287億9439万 | -3.23% | 13.37 | 1.31 |
| 07/23 | 3,455 | 3,494 | 3,453 | 3,468 | -0.09% | 81,000 | 2344億442万 | -0.97% | 13.69 | 1.34 |
| 07/22 | 3,500 | 3,510 | 3,443 | 3,471 | -0.66% | 126,800 | 2346億719万 | -0.89% | 13.71 | 1.34 |
| 07/19 | 3,499 | 3,527 | 3,464 | 3,494 | -2.05% | 185,200 | 2361億6178万 | -0.11% | 13.8 | 1.35 |
| 07/18 | 3,511 | 3,586 | 3,505 | 3,567 | +1.25% | 245,300 | 2410億9589万 | +2.12% | 14.09 | 1.38 |
| 07/17 | 3,526 | 3,533 | 3,504 | 3,523 | +0.6% | 106,800 | 2381億2190万 | +1.06% | 13.91 | 1.36 |
| 07/16 | 3,535 | 3,536 | 3,488 | 3,502 | -1.07% | 162,700 | 2367億250万 | +0.66% | 13.83 | 1.35 |
| 07/12 | 3,542 | 3,572 | 3,530 | 3,540 | -0.08% | 174,300 | 2392億7095万 | +1.84% | 13.98 | 1.37 |
| 07/11 | 3,540 | 3,557 | 3,536 | 3,543 | +1% | 177,800 | 2394億7372万 | +2.07% | 13.99 | 1.37 |
| 07/10 | 3,519 | 3,519 | 3,491 | 3,508 | -0.2% | 113,200 | 2371億804万 | +1.27% | 13.85 | 1.35 |
| 07/09 | 3,500 | 3,529 | 3,486 | 3,515 | +1.62% | 170,000 | 2375億8118万 | +1.62% | 13.88 | 1.36 |
| 07/08 | 3,500 | 3,508 | 3,449 | 3,459 | -1.28% | 155,800 | 2337億9610万 | +0.14% | 13.66 | 1.33 |
| 07/05 | 3,550 | 3,560 | 3,500 | 3,504 | -1.13% | 109,100 | 2368億3768万 | +1.45% | 13.84 | 1.35 |
| 07/04 | 3,540 | 3,555 | 3,513 | 3,544 | +0.45% | 154,300 | 2395億4131万 | +2.67% | 13.99 | 1.37 |
| 07/03 | 3,516 | 3,543 | 3,512 | 3,528 | +0.48% | 271,200 | 2384億5986万 | +2.35% | 13.93 | 1.36 |
| 07/02 | 3,476 | 3,526 | 3,471 | 3,511 | +0.86% | 258,000 | 2373億1082万 | +2% | 13.86 | 1.35 |
| 07/01 | 3,527 | 3,538 | 3,480 | 3,481 | -0.49% | 214,800 | 2352億8310万 | +1.28% | 13.75 | 1.34 |
| 06/28 | 3,523 | 3,530 | 3,485 | 3,498 | -0.23% | 214,800 | 2364億3214万 | +1.89% | 13.81 | 1.35 |
| 06/27 | 3,501 | 3,511 | 3,476 | 3,506 | -0.23% | 193,400 | 2369億7286万 | +2.22% | 13.84 | 1.35 |
| 06/26 | 3,520 | 3,528 | 3,487 | 3,514 | -0.43% | 209,600 | 2375億1359万 | +2.6% | 13.88 | 1.36 |
| 06/25 | 3,484 | 3,540 | 3,482 | 3,529 | +2.11% | 259,300 | 2385億2745万 | +3.16% | 13.94 | 1.36 |
| 06/24 | 3,482 | 3,482 | 3,437 | 3,456 | -0.2% | 131,300 | 2335億9333万 | +1.14% | 13.65 | 1.33 |
| 06/21 | 3,458 | 3,510 | 3,453 | 3,463 | +0.17% | 312,000 | 2340億6646万 | +1.44% | 13.67 | 1.34 |
| 06/20 | 3,474 | 3,480 | 3,436 | 3,457 | -0.83% | 113,500 | 2336億6092万 | +1.38% | 13.65 | 1.33 |
| 06/19 | 3,495 | 3,530 | 3,471 | 3,486 | -0.23% | 290,600 | 2356億2105万 | +2.35% | 13.77 | 1.34 |
| 06/18 | 3,467 | 3,503 | 3,445 | 3,494 | +1.01% | 244,700 | 2361億6178万 | +2.7% | 13.8 | 1.35 |
| 06/17 | 3,384 | 3,474 | 3,377 | 3,459 | +2.46% | 295,700 | 2337億9610万 | +1.8% | 13.66 | 1.33 |
| 06/14 | 3,360 | 3,394 | 3,356 | 3,376 | +0.06% | 157,800 | 2281億8608万 | -0.59% | 13.33 | 1.3 |
| 06/13 | 3,365 | 3,386 | 3,346 | 3,374 | -0.03% | 139,000 | 2280億5090万 | -0.74% | 13.32 | 1.3 |
| 06/12 | 3,356 | 3,379 | 3,356 | 3,375 | +0.3% | 133,700 | 2281億1849万 | -0.82% | 13.33 | 1.3 |
| 06/11 | 3,421 | 3,429 | 3,355 | 3,365 | -1.64% | 215,900 | 2274億4258万 | -1.23% | 13.29 | 1.3 |
| 06/10 | 3,396 | 3,431 | 3,396 | 3,421 | +0.47% | 150,600 | 2312億2766万 | +0.32% | 13.51 | 1.32 |
| 06/07 | 3,380 | 3,410 | 3,376 | 3,405 | +0.68% | 98,200 | 2301億4621万 | -0.21% | 13.45 | 1.31 |
| 06/06 | 3,387 | 3,404 | 3,373 | 3,382 | +0.3% | 126,600 | 2285億9162万 | -0.94% | 13.35 | 1.3 |
| 06/05 | 3,346 | 3,372 | 3,336 | 3,372 | -0.21% | 175,600 | 2279億1571万 | -1.55% | 13.32 | 1.3 |
| 06/04 | 3,421 | 3,422 | 3,351 | 3,379 | -2.65% | 371,900 | 2283億8885万 | -1.57% | 13.34 | 1.3 |
| 06/03 | 3,485 | 3,505 | 3,466 | 3,471 | +0.43% | 151,200 | 2346億719万 | +0.87% | 13.71 | 1.34 |
| 05/31 | 3,408 | 3,464 | 3,383 | 3,456 | +1.32% | 284,600 | 2335億9333万 | +0.23% | 13.65 | 1.33 |
| 05/30 | 3,411 | 3,434 | 3,401 | 3,411 | +0.15% | 194,600 | 2305億5175万 | -1.27% | 13.47 | 1.32 |
| 05/29 | 3,394 | 3,418 | 3,381 | 3,406 | +0.74% | 186,100 | 2302億1380万 | -1.73% | 13.45 | 1.31 |
| 05/28 | 3,396 | 3,396 | 3,372 | 3,381 | -0.59% | 158,900 | 2285億2403万 | -2.71% | 13.35 | 1.3 |
| 05/27 | 3,419 | 3,419 | 3,361 | 3,401 | -0.58% | 140,300 | 2298億7584万 | -2.44% | 13.43 | 1.31 |
| 05/24 | 3,370 | 3,423 | 3,369 | 3,421 | +1.24% | 202,100 | 2312億2766万 | -2.15% | 13.51 | 1.32 |
| 05/23 | 3,382 | 3,409 | 3,355 | 3,379 | -0.59% | 174,100 | 2283億8885万 | -3.65% | 13.34 | 1.3 |
| 05/22 | 3,422 | 3,465 | 3,399 | 3,399 | -1.02% | 235,400 | 2297億4066万 | -3.46% | 13.42 | 1.31 |
| 05/21 | 3,418 | 3,455 | 3,417 | 3,434 | +1.54% | 223,300 | 2321億634万 | -2.86% | 13.56 | 1.32 |
| 05/20 | 3,350 | 3,405 | 3,345 | 3,382 | +0.45% | 180,900 | 2285億9162万 | -4.65% | 13.35 | 1.3 |
| 05/17 | 3,331 | 3,371 | 3,321 | 3,367 | +0.45% | 119,200 | 2275億7776万 | -5.47% | 13.3 | 1.3 |
| 05/16 | 3,375 | 3,381 | 3,334 | 3,352 | -0.83% | 129,800 | 2265億6390万 | -6.29% | 13.24 | 1.29 |
| 05/15 | 3,408 | 3,416 | 3,375 | 3,380 | -0.71% | 109,900 | 2284億5644万 | -5.95% | 13.35 | 1.3 |
| 05/14 | 3,380 | 3,418 | 3,371 | 3,404 | -0.09% | 181,600 | 2300億7862万 | -5.68% | 13.44 | 1.31 |
| 05/13 | 3,455 | 3,455 | 3,390 | 3,407 | -1.25% | 216,400 | 2302億8139万 | -5.96% | 13.45 | 1.31 |
| 05/10 | 3,490 | 3,500 | 3,444 | 3,450 | -0.95% | 176,900 | 2331億8779万 | -5.09% | 13.62 | 1.33 |
| 05/09 | 3,473 | 3,506 | 3,469 | 3,483 | +0.75% | 123,500 | 2354億1828万 | -4.47% | 13.75 | 1.34 |
| 05/08 | 3,438 | 3,467 | 3,423 | 3,457 | -0.14% | 225,900 | 2336億6092万 | -5.42% | 13.65 | 1.33 |
| 05/07 | 3,490 | 3,509 | 3,448 | 3,462 | +0.06% | 258,100 | 2339億9887万 | -5.54% | 13.67 | 1.34 |
| 05/02 | 3,520 | 3,520 | 3,448 | 3,460 | +0.29% | 362,300 | 2338億6369万 | -5.82% | 13.66 | 1.33 |
| 05/01 | 3,514 | 3,578 | 3,447 | 3,450 | -5.58% | 556,600 | 2331億8779万 | -6.43% | 13.62 | 1.33 |
| 04/30 | 3,638 | 3,674 | 3,635 | 3,654 | +1.78% | 211,300 | 2469億7628万 | -1.22% | 14.43 | 1.41 |
| 04/26 | 3,542 | 3,596 | 3,532 | 3,590 | +0.34% | 276,900 | 2426億5048万 | -3.05% | 14.18 | 1.39 |
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 | 1,623 4/2 | 818 3/18 | 946,100 2/13 | - | - | +12.66% 5/7 | -16.83% 1/22 |
| 2009年 3月期 | 1,100 5/9 | 620 10/10 | 624,700 11/6 | - | - | +27.2% 11/6 | -24.74% 10/10 |
| 2010年 3月期 | 1,049 3/31 | 820 4/28 | 487,100 10/29 | 733億1461万 | - | +9.71% 12/3 | -6.69% 10/29 10/14 |
| 2011年 3月期 | 1,146 3/1 | 895 3/15 10/29 | 438,300 5/6 | 800億9394万 | 625億5155万 | +9.06% 3/1 | -11.56% 3/15 |
| 2012年 3月期 | 1,209 3/27 | 997 9/22 | 344,700 10/28 | 844億9701万 | 696億8033万 | +6.11% 9/30 | -5.73% 8/10 |
| 2013年 3月期 | 1,806 3/15 | 1,077 6/4 | 805,000 3/13 | 1262億2134万 | 752億7153万 | +19.73% 5/7 | -5.15% 6/4 |
| 2014年 3月期 | 2,342 3/31 | 1,607 4/2 | 994,200 5/7 | 1582億9733万 | 1123億1323万 | +13.75% 5/8 | -10.46% 6/7 |
| 2015年 3月期 | 2,855 2/27 | 2,040 5/16 | 1,267,100 12/2 | 1929億7134万 | 1378億8495万 | +9.65% 8/21 | -11.32% 10/17 |
| 2016年 3月期 | 2,946 8/11 | 1,910 2/12 | 844,500 6/19 | 1991億2209万 | 1290億9816万 | +6.87% 4/22 | -14.75% 9/7 |
| 2017年 3月期 | 3,175 1/5 | 2,150 4/8 | 898,100 10/28 | 2146億35万 | 1453億1992万 | +10.3% 10/28 | -6.98% 6/24 |
| 2018年 3月期 | 4,285 2/2 1/18 | 2,897 4/17 | 812,800 9/15 | 2896億2599万 | 1958億1015万 | +8.45% 5/12 | -7.35% 2/14 |
| 2019年 3月期 | 4,750 9/25 | 2,975 10/29 | 1,000,800 10/26 | 3210億5565万 | 2010億8222万 | +12.86% 12/3 | -29.44% 10/29 |
| 2020年 3月期 | 3,975 4/26 | 2,584 3/13 | 502,900 7/26 | 2686億7288万 | 1746億5427万 | +7.61% 9/19 | -18.08% 3/16 |
| 2021年 3月期 | 4,275 3/29 | 2,862 4/1 | 409,200 4/24 | 2889億5008万 | 1934億4448万 | +8.67% 2/12 | -6.89% 12/8 |
| 2022年 3月期 | 4,255 5/10 | 2,863 3/9 | 357,900 8/11 | 2875億9827万 | 1935億1207万 | +8.16% 9/14 | -8.56% 3/9 3/8 |
| 2023年 3月期 | 3,360 11/24 | 2,677 6/20 | 808,100 4/7 | 2271億463万 | 1809億4020万 | +6.64% 7/7 | -5.83% 6/20 |
| 2024年 3月期 | 3,820 3/27 3/22 | 2,950 5/31 | 541,900 7/28 | 2581億9633万 | 1993億9245万 | +6.93% 7/31 | -6.44% 5/1 |
| 最新 | 3,351 2024/9/20 | 243,800 | 2264億9631万 | +1.09% 3,315 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 45%（1.45倍）
- 1985/12/28 vs 1984/12/28
- -6%（0.94倍）
- 1986/12/26 vs 1985/12/28
- 11%（1.11倍）
- 1987/12/28 vs 1986/12/26
- 7%（1.07倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/30
- 8%（1.08倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- 39%（1.39倍）
- 2000/12/29 vs 1999/12/30
- 18%（1.18倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/09/20 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
255円（1997/12/25） - 1214%（13.14倍）
3,351円（9/20）