株価チャート
株価
9/20
- 前日 (9/19)
- 3,948
- 始値
- 3,955
- 高値
- 3,992
- 安値
- 3,916
- 終値 -0.51%
- 3,928
- 出来高 +180.38%
- 208,600
乖離率
- 株価（5日）
移動平均値 - -0.05%
3,930 - 株価（25日）
移動平均値 - -2.41%
4,025 - 出来高（5日）
移動平均値 - +70.4%
122,420
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 | 3,955 | 3,992 | 3,916 | 3,928 | -0.51% | 208,600 | 3345億2770万 | -2.41% | 18.23 | 1.09 |
| 09/19 | 3,946 | 3,984 | 3,909 | 3,948 | +0.97% | 74,400 | 3362億3100万 | -1.99% | 18.33 | 1.1 |
| 09/18 | 3,940 | 3,961 | 3,874 | 3,910 | -0.74% | 102,800 | 3329億9473万 | -2.93% | 18.15 | 1.09 |
| 09/17 | 3,945 | 3,980 | 3,886 | 3,939 | +0.36% | 133,300 | 3354億6452万 | -2.28% | 18.28 | 1.09 |
| 09/13 | 3,937 | 3,948 | 3,897 | 3,925 | -1.11% | 93,000 | 3342億7221万 | -2.61% | 18.22 | 1.09 |
| 09/12 | 3,965 | 4,011 | 3,934 | 3,969 | +0.35% | 99,600 | 3380億1946万 | -1.59% | 18.42 | 1.1 |
| 09/11 | 4,035 | 4,035 | 3,923 | 3,955 | -2.1% | 71,300 | 3368億2715万 | -1.84% | 18.36 | 1.1 |
| 09/10 | 4,020 | 4,066 | 4,011 | 4,040 | +0.07% | 127,400 | 3440億6617万 | +0.37% | 18.75 | 1.12 |
| 09/09 | 3,988 | 4,040 | 3,972 | 4,037 | +1.08% | 82,300 | 3438億1068万 | +0.6% | 18.74 | 1.12 |
| 09/06 | 4,008 | 4,016 | 3,977 | 3,994 | +0.08% | 62,200 | 3401億4859万 | -0.37% | 18.54 | 1.11 |
| 09/05 | 4,006 | 4,029 | 3,974 | 3,991 | -0.37% | 92,400 | 3398億9309万 | -0.47% | 18.53 | 1.11 |
| 09/04 | 3,999 | 4,060 | 3,985 | 4,006 | -1.48% | 92,600 | 3411億7056万 | -0.25% | 18.6 | 1.11 |
| 09/03 | 4,018 | 4,072 | 4,018 | 4,066 | +1.65% | 61,400 | 3462億8046万 | +1.14% | 18.87 | 1.13 |
| 09/02 | 4,048 | 4,048 | 3,985 | 4,000 | -1.43% | 73,500 | 3406億5958万 | -0.55% | 18.57 | 1.11 |
| 08/30 | 4,047 | 4,077 | 4,021 | 4,058 | +0.27% | 101,500 | 3455億9914万 | +0.9% | 18.84 | 1.13 |
| 08/29 | 4,060 | 4,090 | 4,031 | 4,047 | -1.91% | 84,300 | 3446億6233万 | +0.52% | 18.79 | 1.12 |
| 08/28 | 4,088 | 4,140 | 4,076 | 4,126 | +0.56% | 117,200 | 3513億9035万 | +2.41% | 19.15 | 1.15 |
| 08/27 | 4,140 | 4,140 | 4,086 | 4,103 | -0.44% | 65,800 | 3494億3156万 | +1.79% | 19.05 | 1.14 |
| 08/26 | 4,107 | 4,126 | 4,073 | 4,121 | -0.46% | 52,300 | 3509億6453万 | +2.28% | 19.13 | 1.14 |
| 08/23 | 4,128 | 4,140 | 4,095 | 4,140 | +0.63% | 68,500 | 3525億8266万 | +2.78% | 19.22 | 1.15 |
| 08/22 | 4,082 | 4,126 | 4,081 | 4,114 | +1.08% | 68,800 | 3503億6837万 | +2.19% | 19.1 | 1.14 |
| 08/21 | 4,050 | 4,077 | 4,042 | 4,070 | -0.2% | 57,400 | 3466億2112万 | +1.19% | 18.89 | 1.13 |
| 08/20 | 4,014 | 4,083 | 4,014 | 4,078 | +1.62% | 85,000 | 3473億244万 | +1.49% | 18.93 | 1.13 |
| 08/19 | 4,000 | 4,045 | 3,992 | 4,013 | -0.59% | 58,700 | 3417億6672万 | 0% | 18.63 | 1.11 |
| 08/16 | 4,038 | 4,038 | 3,992 | 4,037 | +0.77% | 92,600 | 3438億1068万 | +0.67% | 18.74 | 1.12 |
| 08/15 | 3,965 | 4,020 | 3,939 | 4,006 | +1.03% | 77,100 | 3411億7056万 | +0.12% | 18.6 | 1.11 |
| 08/14 | 3,981 | 3,981 | 3,923 | 3,965 | -0.25% | 105,500 | 3376億7880万 | -0.7% | 18.41 | 1.1 |
| 08/13 | 3,929 | 3,980 | 3,850 | 3,975 | +1.3% | 128,700 | 3385億3045万 | -0.2% | 18.45 | 1.1 |
| 08/09 | 4,000 | 4,023 | 3,883 | 3,924 | -1.41% | 186,600 | 3341億8704万 | -1.26% | 18.22 | 1.09 |
| 08/08 | 3,866 | 4,013 | 3,849 | 3,980 | +2.5% | 181,700 | 3389億5628万 | +0.28% | 18.48 | 1.1 |
| 08/07 | 3,781 | 4,016 | 3,780 | 3,883 | +0.83% | 314,700 | 3306億9528万 | -1.94% | 18.02 | 1.08 |
| 08/06 | 3,874 | 3,956 | 3,797 | 3,851 | +3.02% | 210,500 | 3279億7001万 | -2.63% | 17.88 | 1.07 |
| 08/05 | 3,890 | 3,949 | 3,709 | 3,738 | -5.37% | 257,300 | 3183億4637万 | -5.37% | 17.35 | 1.04 |
| 08/02 | 4,010 | 4,019 | 3,934 | 3,950 | -1.5% | 204,100 | 3364億133万 | +0.03% | 18.34 | 1.1 |
| 08/01 | 4,073 | 4,143 | 4,003 | 4,010 | -3.21% | 124,800 | 3415億1122万 | +1.78% | 18.61 | 1.11 |
| 07/31 | 4,097 | 4,152 | 4,089 | 4,143 | +1.17% | 122,600 | 3528億3815万 | +5.42% | 19.23 | 1.15 |
| 07/30 | 4,120 | 4,130 | 4,079 | 4,095 | -0.61% | 96,100 | 3487億5024万 | +4.6% | 19.01 | 1.14 |
| 07/29 | 4,057 | 4,137 | 4,041 | 4,120 | +2.79% | 144,100 | 3508億7936万 | +5.67% | 19.12 | 1.14 |
| 07/26 | 4,156 | 4,160 | 4,005 | 4,008 | -3.51% | 229,400 | 3413億4089万 | +3.3% | 18.61 | 1.11 |
| 07/25 | 4,150 | 4,185 | 4,104 | 4,154 | +0.51% | 158,400 | 3537億7497万 | +7.45% | 19.28 | 1.15 |
| 07/24 | 4,157 | 4,183 | 4,101 | 4,133 | -0.53% | 129,700 | 3519億8651万 | +7.46% | 19.19 | 1.15 |
| 07/23 | 4,058 | 4,164 | 4,031 | 4,155 | +2.44% | 165,700 | 3538億6013万 | +8.54% | 19.29 | 1.15 |
| 07/22 | 4,096 | 4,097 | 4,003 | 4,056 | -0.98% | 127,800 | 3454億2881万 | +6.43% | 18.83 | 1.13 |
| 07/19 | 4,114 | 4,144 | 4,059 | 4,096 | -0.12% | 126,200 | 3488億3540万 | +7.82% | 19.01 | 1.14 |
| 07/18 | 4,009 | 4,118 | 4,000 | 4,101 | +2.5% | 181,000 | 3492億6123万 | +8.38% | 19.04 | 1.14 |
| 07/17 | 4,000 | 4,023 | 3,980 | 4,001 | +0.65% | 139,700 | 3407億4474万 | +6.1% | 18.57 | 1.11 |
| 07/16 | 4,000 | 4,010 | 3,963 | 3,975 | +0.53% | 247,000 | 3385億3045万 | +5.69% | 18.45 | 1.1 |
| 07/12 | 3,914 | 4,012 | 3,900 | 3,954 | +0.59% | 358,500 | 3367億4199万 | +5.3% | 18.35 | 1.1 |
| 07/11 | 3,850 | 3,950 | 3,845 | 3,931 | +2.64% | 355,300 | 3347億8320万 | +4.85% | 18.25 | 1.09 |
| 07/10 | 3,807 | 3,834 | 3,784 | 3,830 | +1.03% | 238,100 | 3261億8154万 | +2.32% | 17.78 | 1.06 |
| 07/09 | 3,728 | 3,797 | 3,728 | 3,791 | +1.69% | 230,100 | 3228億6011万 | +1.34% | 17.6 | 1.05 |
| 07/08 | 3,741 | 3,757 | 3,708 | 3,728 | -0.48% | 200,400 | 3174億9472万 | -0.37% | 17.31 | 1.03 |
| 07/05 | 3,782 | 3,791 | 3,735 | 3,746 | -1.24% | 147,200 | 3190億2769万 | +0.08% | 17.39 | 1.04 |
| 07/04 | 3,752 | 3,798 | 3,746 | 3,793 | +1.09% | 104,000 | 3230億3044万 | +1.34% | 17.61 | 1.05 |
| 07/03 | 3,735 | 3,764 | 3,708 | 3,752 | -0.03% | 194,000 | 3195億3868万 | +0.4% | 17.42 | 1.04 |
| 07/02 | 3,765 | 3,774 | 3,729 | 3,753 | +0.27% | 153,000 | 3196億2385万 | +0.51% | 17.42 | 1.04 |
| 07/01 | 3,745 | 3,760 | 3,733 | 3,743 | +0.7% | 128,300 | 3187億7220万 | +0.29% | 17.37 | 1.04 |
| 06/28 | 3,708 | 3,728 | 3,700 | 3,717 | +0.24% | 98,000 | 3165億5791万 | -0.4% | 17.25 | 1.03 |
| 06/27 | 3,748 | 3,768 | 3,697 | 3,708 | -1.25% | 116,400 | 3157億9143万 | -0.67% | 17.21 | 1.03 |
| 06/26 | 3,772 | 3,778 | 3,755 | 3,755 | -0.35% | 105,700 | 3197億9418万 | +0.59% | 17.43 | 1.04 |
| 06/25 | 3,701 | 3,774 | 3,701 | 3,768 | +1.73% | 115,300 | 3209億132万 | +0.99% | 17.49 | 1.05 |
| 06/24 | 3,677 | 3,718 | 3,655 | 3,704 | +1.87% | 137,100 | 3154億5077万 | -0.7% | 17.19 | 1.03 |
| 06/21 | 3,661 | 3,683 | 3,629 | 3,636 | -0.76% | 424,000 | 3096億5955万 | -2.65% | 16.88 | 1.01 |
| 06/20 | 3,651 | 3,686 | 3,641 | 3,664 | -0.16% | 94,300 | 3120億4417万 | -2.06% | 17.01 | 1.02 |
| 06/19 | 3,650 | 3,676 | 3,641 | 3,670 | -0.16% | 88,500 | 3125億5516万 | -2.03% | 17.04 | 1.02 |
| 06/18 | 3,733 | 3,747 | 3,657 | 3,676 | -1.39% | 136,600 | 3130億6615万 | -1.97% | 17.06 | 1.02 |
| 06/17 | 3,736 | 3,742 | 3,700 | 3,728 | -0.43% | 92,100 | 3174億9472万 | -0.72% | 17.31 | 1.03 |
| 06/14 | 3,700 | 3,767 | 3,700 | 3,744 | +0.16% | 179,900 | 3188億5736万 | -0.37% | 17.38 | 1.04 |
| 06/13 | 3,755 | 3,765 | 3,720 | 3,738 | -0.69% | 77,000 | 3183億4637万 | -0.61% | 17.35 | 1.04 |
| 06/12 | 3,764 | 3,791 | 3,758 | 3,764 | -0.13% | 64,700 | 3205億6066万 | -0.03% | 17.47 | 1.04 |
| 06/11 | 3,833 | 3,840 | 3,769 | 3,769 | -1.34% | 72,200 | 3209億8648万 | +0.11% | 17.5 | 1.05 |
| 06/10 | 3,788 | 3,826 | 3,779 | 3,820 | +0.63% | 123,200 | 3253億2989万 | +1.46% | 17.73 | 1.06 |
| 06/07 | 3,766 | 3,797 | 3,752 | 3,796 | +0.53% | 79,300 | 3232億8594万 | +0.9% | 17.62 | 1.05 |
| 06/06 | 3,820 | 3,820 | 3,751 | 3,776 | -0.26% | 63,100 | 3215億8264万 | +0.35% | 17.53 | 1.05 |
| 06/05 | 3,796 | 3,806 | 3,769 | 3,786 | -0.47% | 78,300 | 3224億3429万 | +0.56% | 17.57 | 1.05 |
| 06/04 | 3,760 | 3,828 | 3,757 | 3,804 | +1.01% | 126,100 | 3239億6726万 | +1.04% | 17.66 | 1.06 |
| 06/03 | 3,767 | 3,779 | 3,748 | 3,766 | +0.8% | 100,700 | 3207億3099万 | +0.13% | 17.48 | 1.05 |
| 05/31 | 3,682 | 3,741 | 3,682 | 3,736 | +2.02% | 301,000 | 3181億7604万 | -0.64% | 17.34 | 1.04 |
| 05/30 | 3,650 | 3,666 | 3,600 | 3,662 | -0.27% | 127,000 | 3118億7384万 | -2.66% | 17 | 1.05 |
| 05/29 | 3,700 | 3,710 | 3,665 | 3,672 | -0.89% | 110,000 | 3127億2549万 | -2.5% | 17.05 | 1.05 |
| 05/28 | 3,711 | 3,738 | 3,705 | 3,705 | -0.96% | 85,600 | 3155億3593万 | -1.67% | 17.2 | 1.06 |
| 05/27 | 3,738 | 3,746 | 3,699 | 3,741 | +0.16% | 119,400 | 3186億187万 | -0.77% | 17.37 | 1.07 |
| 05/24 | 3,742 | 3,777 | 3,705 | 3,735 | +0.7% | 205,500 | 3180億9088万 | -0.9% | 17.34 | 1.07 |
| 05/23 | 3,705 | 3,722 | 3,696 | 3,709 | 0% | 103,600 | 3158億7659万 | -1.67% | 17.22 | 1.06 |
| 05/22 | 3,750 | 3,768 | 3,697 | 3,709 | -1.09% | 160,700 | 3158億7659万 | -1.77% | 17.22 | 1.06 |
| 05/21 | 3,809 | 3,815 | 3,750 | 3,750 | -1.55% | 147,800 | 3193億6835万 | -0.9% | 17.41 | 1.07 |
| 05/20 | 3,795 | 3,835 | 3,794 | 3,809 | +0.34% | 86,300 | 3243億9308万 | +0.45% | 17.68 | 1.09 |
| 05/17 | 3,792 | 3,817 | 3,768 | 3,796 | 0% | 93,100 | 3232億8594万 | -0.05% | 17.62 | 1.09 |
| 05/16 | 3,774 | 3,803 | 3,766 | 3,796 | +0.58% | 132,700 | 3232億8594万 | -0.21% | 17.62 | 1.09 |
| 05/15 | 3,790 | 3,804 | 3,761 | 3,774 | -0.55% | 79,600 | 3214億1231万 | -0.97% | 17.52 | 1.08 |
| 05/14 | 3,785 | 3,816 | 3,785 | 3,795 | +0.05% | 65,900 | 3232億77万 | -0.58% | 17.62 | 1.09 |
| 05/13 | 3,805 | 3,816 | 3,776 | 3,793 | -0.78% | 81,400 | 3230億3044万 | -0.71% | 17.61 | 1.09 |
| 05/10 | 3,840 | 3,854 | 3,805 | 3,823 | -0.31% | 120,900 | 3255億8539万 | 0% | 17.75 | 1.1 |
| 05/09 | 3,800 | 3,874 | 3,779 | 3,835 | +1.51% | 187,800 | 3266億737万 | +0.31% | 17.8 | 1.1 |
| 05/08 | 3,783 | 3,792 | 3,738 | 3,778 | +0.32% | 134,500 | 3217億5297万 | -1.28% | 17.54 | 1.08 |
| 05/07 | 3,741 | 3,769 | 3,721 | 3,766 | +0.7% | 212,600 | 3207億3099万 | -1.77% | 17.48 | 1.08 |
| 05/02 | 3,850 | 3,858 | 3,729 | 3,740 | -2.07% | 323,000 | 3185億1670万 | -2.6% | 17.36 | 1.07 |
| 05/01 | 3,820 | 3,835 | 3,798 | 3,819 | -0.1% | 143,600 | 3252億4473万 | -0.83% | 17.73 | 1.09 |
| 04/30 | 3,798 | 3,824 | 3,769 | 3,823 | +1.16% | 111,900 | 3255億8539万 | -0.91% | 17.75 | 1.1 |
| 04/26 | 3,740 | 3,779 | 3,688 | 3,779 | +1.86% | 224,600 | 3218億3813万 | -2.23% | 17.54 | 1.08 |
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 | |
| 2009年 2月期 | 4,980 9/4 | 2,745 2/25 | 2,237,000 5/30 | - | - | +10.34% 4/17 | -23.85% 10/10 |
| 2010年 2月期 | 3,710 8/26 | 2,680 4/28 | 1,084,500 11/13 | - | - | +9.62% 8/26 | -9.87% 11/12 |
| 2011年 2月期 | 3,690 4/16 | 3,150 3/8 | 585,800 10/5 | 3511億5846万 | 2997億6941万 | +7.52% 4/9 | -16.76% 3/15 |
| 2012年 2月期 | 3,760 10/3 | 2,685 3/15 | 454,800 10/20 | 3578億2000万 | 2555億1774万 | +9.83% 9/29 | -9.48% 11/2 |
| 2013年 2月期 | 5,540 2/25 | 3,325 5/29 | 649,800 4/11 | 5272億1351万 | 3164億2327万 | +10.58% 1/25 | -8.16% 4/12 |
| 2014年 2月期 | 5,970 5/8 | 4,200 2/4 | 665,900 3/15 | 5681億3442万 | 3996億9255万 | +15.24% 7/10 | -14.8% 2/4 |
| 2015年 2月期 | 4,805 3/7 | 3,335 10/17 | 951,800 11/25 | 4572億6732万 | 3173億7492万 | +12.88% 3/6 | -13.12% 10/17 |
| 2016年 2月期 | 5,720 2/2 | 3,815 9/29 | 1,012,900 6/10 | 5443億4319万 | 3630億5407万 | +11.85% 2/2 | -12.12% 8/25 |
| 2017年 2月期 | 6,390 7/11 | 4,535 8/30 | 723,800 10/28 | 6081億367万 | 4315億7279万 | +10.99% 9/27 | -13.06% 8/30 |
| 2018年 2月期 | 7,840 2/28 2/27 他2件 | 4,985 8/24 8/23 | 816,100 4/10 | 7460億9277万 | 4743億9700万 | +11.74% 10/23 | -10.5% 4/14 |
| 2019年 2月期 | 9,950 6/22 | 5,200 1/15 | 517,500 5/31 | 9468億9070万 | 4948億5745万 | +8.85% 10/2 | -20.44% 10/25 |
| 2020年 2月期 | 6,120 1/17 1/16 | 3,820 8/6 | 639,500 12/27 | 5212億915万 | 3635億2989万 | +14.27% 3/30 | -22.23% 3/13 |
| 2021年 2月期 | 7,200 2/17 | 3,725 3/13 | 657,300 1/28 | 6131億8724万 | 3172億3923万 | +12.85% 11/17 | -11.98% 7/31 |
| 2022年 2月期 | 7,750 3/30 | 3,335 1/27 | 4,659,000 11/30 | 6600億2793万 | 2840億2492万 | +6.76% 3/23 | -14.33% 1/19 |
| 2023年 2月期 | 4,065 2/2 2/1 | 3,230 9/27 | 1,107,800 10/13 | 3461億9529万 | 2750億8261万 | +11.56% 10/13 | -9.46% 4/18 |
| 2024年 2月期 | 5,497 10/2 | 3,541 6/15 | 1,346,900 7/14 | 4681億5142万 | 3015億6889万 | +14.29% 8/2 | -8.01% 10/17 |
| 最新 | 3,928 2024/9/20 | 208,600 | 3345億2770万 | -2.41% 4,025 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 28%（1.28倍）
- 1985/12/28 vs 1984/12/27
- 8%（1.08倍）
- 1986/12/27 vs 1985/12/28
- 39%（1.39倍）
- 1987/12/28 vs 1986/12/27
- -15%（0.85倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/28 vs 1988/12/28
- 20%（1.2倍）
- 1990/12/28 vs 1989/12/28
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- 28%（1.28倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/30
- 82%（1.82倍）
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 251%（3.51倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 8%（1.08倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/09/20 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
195円（1983/01/17） - 1918%（20.18倍）
3,928円（9/20）