株価チャート
株価
9/6
- 前日 (9/5)
- 3,786
- 始値
- 3,767
- 高値
- 3,799
- 安値
- 3,746
- 終値 -0.03%
- 3,785
- 出来高 +7.33%
- 103,900
乖離率
- 株価(5日)
移動平均値 - -1.87%
3,857 - 株価(25日)
移動平均値 - -0.53%
3,805 - 出来高(5日)
移動平均値 - -3.96%
108,180
2024/04/15~2024/09/06
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 | ||||||||||
09/06 | 3,767 | 3,799 | 3,746 | 3,785 | -0.03% | 103,900 | 1299億3722万 | -0.53% | 12.35 | 0.67 |
09/05 | 3,801 | 3,862 | 3,781 | 3,786 | -0.92% | 96,800 | 1299億7155万 | -0.89% | 12.35 | 0.67 |
09/04 | 3,860 | 3,889 | 3,808 | 3,821 | -3.31% | 154,900 | 1311億7308万 | -0.42% | 12.46 | 0.67 |
09/03 | 3,953 | 3,970 | 3,924 | 3,952 | +0.28% | 62,400 | 1356億7025万 | +2.62% | 12.89 | 0.7 |
09/02 | 3,930 | 3,945 | 3,891 | 3,941 | +1.68% | 122,900 | 1352億9262万 | +2.07% | 12.86 | 0.69 |
08/30 | 3,870 | 3,914 | 3,843 | 3,876 | 0% | 136,100 | 1330億6120万 | +0.21% | 12.64 | 0.68 |
08/29 | 3,880 | 3,902 | 3,856 | 3,876 | -0.1% | 114,500 | 1330億6120万 | -0.03% | 12.64 | 0.68 |
08/28 | 3,900 | 3,900 | 3,844 | 3,880 | -1.6% | 154,600 | 1331億9852万 | -0.23% | 12.66 | 0.68 |
08/27 | 3,957 | 3,957 | 3,885 | 3,943 | +0.03% | 171,600 | 1353億6128万 | +1.02% | 12.86 | 0.69 |
08/26 | 3,941 | 3,973 | 3,916 | 3,942 | +0.03% | 205,000 | 1353億2695万 | +0.77% | 12.86 | 0.69 |
08/23 | 3,909 | 3,968 | 3,903 | 3,941 | -0.2% | 108,600 | 1352億9262万 | +0.41% | 12.86 | 0.69 |
08/22 | 3,959 | 3,959 | 3,890 | 3,949 | +0.48% | 151,500 | 1355億6726万 | +0.36% | 12.88 | 0.7 |
08/21 | 3,930 | 3,969 | 3,916 | 3,930 | +0.05% | 186,400 | 1349億1500万 | -0.38% | 12.82 | 0.69 |
08/20 | 3,925 | 3,940 | 3,865 | 3,928 | +0.69% | 209,900 | 1348億4634万 | -0.63% | 12.81 | 0.69 |
08/19 | 3,828 | 3,925 | 3,822 | 3,901 | +1.77% | 197,200 | 1339億1944万 | -1.51% | 12.72 | 0.69 |
08/16 | 3,810 | 3,836 | 3,782 | 3,833 | +1.4% | 175,500 | 1315億8503万 | -3.55% | 12.5 | 0.67 |
08/15 | 3,728 | 3,805 | 3,721 | 3,780 | +1.39% | 251,000 | 1297億6557万 | -5.03% | 12.33 | 0.67 |
08/14 | 3,634 | 3,759 | 3,595 | 3,728 | +3.35% | 343,200 | 1279億8043万 | -6.57% | 12.16 | 0.66 |
08/13 | 3,598 | 3,619 | 3,526 | 3,607 | +4.01% | 265,100 | 1238億2656万 | -9.87% | 11.77 | 0.64 |
08/09 | 3,532 | 3,550 | 3,403 | 3,468 | -0.66% | 294,700 | 1190億5476万 | -13.73% | 11.31 | 0.61 |
08/08 | 3,450 | 3,577 | 3,409 | 3,491 | -0.26% | 374,100 | 1198億4434万 | -13.65% | 11.39 | 0.61 |
08/07 | 3,573 | 3,672 | 3,460 | 3,500 | -8.88% | 520,600 | 1201億5330万 | -13.92% | 11.42 | 0.62 |
08/06 | 3,786 | 3,928 | 3,717 | 3,841 | +11.01% | 248,600 | 1318億5967万 | -6.02% | 12.53 | 0.68 |
08/05 | 3,835 | 3,835 | 3,449 | 3,460 | -12.96% | 463,900 | 1187億8012万 | -15.42% | 11.29 | 0.61 |
08/02 | 4,053 | 4,060 | 3,954 | 3,975 | -4.03% | 297,800 | 1364億5983万 | -3.28% | 12.97 | 0.7 |
08/01 | 4,185 | 4,200 | 4,093 | 4,142 | -2.03% | 219,600 | 1421億9285万 | +0.83% | 13.51 | 0.73 |
07/31 | 4,151 | 4,240 | 4,135 | 4,228 | +1.85% | 179,800 | 1451億4519万 | +3.17% | 13.79 | 0.74 |
07/30 | 4,206 | 4,209 | 4,129 | 4,151 | -1.31% | 263,100 | 1425億182万 | +1.59% | 13.54 | 0.73 |
07/29 | 4,169 | 4,222 | 4,155 | 4,206 | +2.16% | 161,700 | 1443億8994万 | +3.21% | 13.72 | 0.74 |
07/26 | 4,129 | 4,138 | 4,079 | 4,117 | +0.24% | 129,900 | 1413億3462万 | +1.33% | 13.43 | 0.72 |
07/25 | 4,151 | 4,157 | 4,066 | 4,107 | -1.49% | 185,200 | 1409億9132万 | +1.23% | 13.4 | 0.72 |
07/24 | 4,224 | 4,261 | 4,157 | 4,169 | -1.47% | 178,600 | 1431億1975万 | +2.94% | 13.6 | 0.73 |
07/23 | 4,191 | 4,258 | 4,191 | 4,231 | +1.27% | 88,700 | 1452億4818万 | +4.62% | 13.8 | 0.74 |
07/22 | 4,228 | 4,250 | 4,159 | 4,178 | -1.76% | 120,400 | 1434億2872万 | +3.57% | 13.63 | 0.74 |
07/19 | 4,241 | 4,311 | 4,226 | 4,253 | +1.05% | 254,500 | 1460億343万 | +5.61% | 13.87 | 0.75 |
07/18 | 4,196 | 4,251 | 4,186 | 4,209 | +0.67% | 164,600 | 1444億9293万 | +4.94% | 13.73 | 0.74 |
07/17 | 4,156 | 4,189 | 4,143 | 4,181 | +0.67% | 139,400 | 1435億3171万 | +4.58% | 13.64 | 0.74 |
07/16 | 4,150 | 4,196 | 4,109 | 4,153 | +0.95% | 181,500 | 1425億7048万 | +4.24% | 13.55 | 0.73 |
07/12 | 4,229 | 4,256 | 4,111 | 4,114 | -2.42% | 219,300 | 1412億3163万 | +3.58% | 13.42 | 0.72 |
07/11 | 4,133 | 4,228 | 4,118 | 4,216 | +5.43% | 326,900 | 1447億3324万 | +6.44% | 13.75 | 0.74 |
07/10 | 3,975 | 4,032 | 3,975 | 3,999 | -0.79% | 262,700 | 1372億8373万 | +1.34% | 13.04 | 0.7 |
07/09 | 4,034 | 4,088 | 4,029 | 4,031 | -0.07% | 175,600 | 1383億8228万 | +2.34% | 13.15 | 0.71 |
07/08 | 4,047 | 4,056 | 4,009 | 4,034 | -0.32% | 197,300 | 1384億8527万 | +2.57% | 13.16 | 0.71 |
07/05 | 4,050 | 4,079 | 4,031 | 4,047 | +0.37% | 149,900 | 1389億3155万 | +3.03% | 13.2 | 0.71 |
07/04 | 4,065 | 4,086 | 4,022 | 4,032 | -1.2% | 140,500 | 1384億1661万 | +2.8% | 13.15 | 0.71 |
07/03 | 4,010 | 4,100 | 4,008 | 4,081 | +1.8% | 200,400 | 1400億9875万 | +4.24% | 13.31 | 0.72 |
07/02 | 3,935 | 4,036 | 3,896 | 4,009 | +1.67% | 366,200 | 1376億2703万 | +2.64% | 13.08 | 0.71 |
07/01 | 3,961 | 3,975 | 3,925 | 3,943 | +0.2% | 211,600 | 1353億6128万 | +1.08% | 12.86 | 0.69 |
06/28 | 3,946 | 3,968 | 3,916 | 3,935 | -0.2% | 168,100 | 1350億8664万 | +0.95% | 12.84 | 0.71 |
06/27 | 3,900 | 3,965 | 3,885 | 3,943 | +1.23% | 185,100 | 1353億6128万 | +1.28% | 12.86 | 0.71 |
06/26 | 3,880 | 3,901 | 3,877 | 3,895 | -0.31% | 107,200 | 1337億1346万 | +0.18% | 12.71 | 0.7 |
06/25 | 3,921 | 3,940 | 3,900 | 3,907 | +0.41% | 109,100 | 1341億2542万 | +0.57% | 12.74 | 0.7 |
06/24 | 3,916 | 3,917 | 3,860 | 3,891 | -0.46% | 110,900 | 1335億7615万 | +0.15% | 12.69 | 0.7 |
06/21 | 3,975 | 3,975 | 3,895 | 3,909 | -1.16% | 175,600 | 1341億9408万 | +0.64% | 12.75 | 0.7 |
06/20 | 3,946 | 4,005 | 3,942 | 3,955 | +0.23% | 126,700 | 1357億7323万 | +1.88% | 12.9 | 0.71 |
06/19 | 4,007 | 4,007 | 3,938 | 3,946 | -1.52% | 73,000 | 1354億6427万 | +1.78% | 12.87 | 0.71 |
06/18 | 3,982 | 4,018 | 3,965 | 4,007 | +0.48% | 173,900 | 1375億5837万 | +3.35% | 13.07 | 0.72 |
06/17 | 4,020 | 4,033 | 3,933 | 3,988 | -0.35% | 350,700 | 1369億611万 | +3.02% | 13.01 | 0.72 |
06/14 | 3,900 | 4,026 | 3,883 | 4,002 | +4.25% | 392,100 | 1373億8672万 | +3.38% | 13.05 | 0.72 |
06/13 | 3,900 | 3,901 | 3,839 | 3,839 | -1.13% | 213,400 | 1317億9101万 | -0.8% | 12.52 | 0.69 |
06/12 | 3,860 | 3,898 | 3,858 | 3,883 | +0.86% | 175,400 | 1333億151万 | +0.31% | 12.67 | 0.7 |
06/11 | 3,861 | 3,889 | 3,844 | 3,850 | -0.13% | 160,400 | 1321億6864万 | -0.54% | 12.56 | 0.69 |
06/10 | 3,835 | 3,865 | 3,823 | 3,855 | +0.39% | 93,600 | 1323億4028万 | -0.49% | 12.57 | 0.69 |
06/07 | 3,839 | 3,860 | 3,826 | 3,840 | +0.03% | 93,500 | 1318億2534万 | -0.9% | 12.53 | 0.69 |
06/06 | 3,806 | 3,839 | 3,786 | 3,839 | +0.76% | 157,500 | 1317億9101万 | -1.01% | 12.52 | 0.69 |
06/05 | 3,851 | 3,877 | 3,810 | 3,810 | -1.85% | 125,100 | 1307億9545万 | -1.83% | 12.43 | 0.68 |
06/04 | 3,900 | 3,901 | 3,854 | 3,882 | -0.87% | 194,000 | 1332億6718万 | -0.03% | 12.66 | 0.7 |
06/03 | 3,865 | 3,917 | 3,865 | 3,916 | +0.69% | 203,100 | 1344億3438万 | +0.93% | 12.77 | 0.7 |
05/31 | 3,854 | 3,895 | 3,854 | 3,889 | +0.91% | 167,700 | 1335億749万 | +0.31% | 12.69 | 0.7 |
05/30 | 3,865 | 3,872 | 3,813 | 3,854 | -0.13% | 162,300 | 1323億595万 | -0.52% | 12.57 | 0.69 |
05/29 | 3,893 | 3,895 | 3,826 | 3,859 | -0.9% | 208,300 | 1324億7760万 | -0.41% | 12.59 | 0.69 |
05/28 | 3,862 | 3,909 | 3,861 | 3,894 | +0.8% | 189,200 | 1336億7913万 | +0.52% | 12.7 | 0.7 |
05/27 | 3,860 | 3,864 | 3,832 | 3,863 | +1.18% | 160,200 | 1326億1492万 | -0.28% | 12.6 | 0.69 |
05/24 | 3,791 | 3,834 | 3,785 | 3,818 | +0.21% | 189,800 | 1310億7009万 | -1.39% | 12.45 | 0.69 |
05/23 | 3,824 | 3,837 | 3,750 | 3,810 | -0.55% | 204,200 | 1307億9545万 | -1.65% | 12.43 | 0.68 |
05/22 | 3,896 | 3,911 | 3,831 | 3,831 | -1.36% | 200,300 | 1315億1637万 | -1.16% | 12.5 | 0.69 |
05/21 | 3,851 | 3,895 | 3,845 | 3,884 | +0.39% | 227,500 | 1333億3584万 | +0.21% | 12.67 | 0.7 |
05/20 | 3,853 | 3,877 | 3,846 | 3,869 | -0.08% | 243,600 | 1328億2090万 | -0.1% | 12.62 | 0.69 |
05/17 | 3,813 | 3,909 | 3,812 | 3,872 | +1.55% | 285,300 | 1329億2388万 | +0.03% | 12.63 | 0.69 |
05/16 | 3,900 | 3,927 | 3,813 | 3,813 | -3.39% | 410,600 | 1308億9844万 | -1.45% | 12.44 | 0.68 |
05/15 | 3,980 | 3,999 | 3,899 | 3,947 | +1.75% | 509,300 | 1354億9860万 | +2.1% | 12.88 | 0.71 |
05/14 | 3,993 | 4,036 | 3,723 | 3,879 | -2.59% | 906,600 | 1331億6419万 | +0.54% | 12.65 | 0.7 |
05/13 | 3,974 | 3,994 | 3,949 | 3,982 | +0.4% | 267,600 | 1367億13万 | +3.32% | 12.99 | 0.71 |
05/10 | 3,999 | 4,060 | 3,938 | 3,966 | +2.24% | 267,000 | 1361億5086万 | +3.09% | 12.94 | 0.71 |
05/09 | 3,880 | 3,916 | 3,864 | 3,879 | -0.03% | 154,700 | 1331億6419万 | +1.04% | 12.65 | 0.7 |
05/08 | 3,890 | 3,930 | 3,876 | 3,880 | -0.77% | 127,600 | 1331億9852万 | +1.15% | 12.66 | 0.7 |
05/07 | 3,888 | 3,922 | 3,886 | 3,910 | +0.28% | 97,200 | 1342億2841万 | +1.96% | 12.75 | 0.7 |
05/02 | 3,940 | 3,940 | 3,890 | 3,899 | -0.2% | 134,900 | 1338億5078万 | +1.8% | 12.72 | 0.7 |
05/01 | 3,890 | 3,914 | 3,871 | 3,907 | -0.38% | 150,500 | 1341億2542万 | +1.98% | 12.74 | 0.7 |
04/30 | 3,880 | 3,968 | 3,869 | 3,922 | +2% | 275,100 | 1346億4036万 | +2.4% | 12.79 | 0.7 |
04/26 | 3,797 | 3,866 | 3,783 | 3,845 | +1.1% | 196,300 | 1319億9699万 | +0.39% | 12.54 | 0.69 |
04/25 | 3,830 | 3,842 | 3,799 | 3,803 | -0.91% | 180,700 | 1305億5515万 | -0.81% | 12.41 | 0.68 |
04/24 | 3,822 | 3,852 | 3,811 | 3,838 | +0.24% | 142,200 | 1317億5668万 | +0.08% | 12.52 | 0.69 |
04/23 | 3,840 | 3,854 | 3,793 | 3,829 | -1.24% | 177,900 | 1314億4772万 | -0.16% | 12.49 | 0.69 |
04/22 | 3,860 | 3,892 | 3,836 | 3,877 | +1.07% | 180,000 | 1330億9553万 | +1.02% | 12.65 | 0.7 |
04/19 | 3,866 | 3,893 | 3,798 | 3,836 | -1.51% | 207,700 | 1316億8802万 | -0.03% | 12.51 | 0.69 |
04/18 | 3,824 | 3,906 | 3,806 | 3,895 | +2.55% | 312,100 | 1337億1346万 | +1.46% | 12.71 | 0.7 |
04/17 | 3,886 | 3,886 | 3,754 | 3,798 | -2.19% | 331,700 | 1303億8350万 | -0.96% | 12.39 | 0.68 |
04/16 | 3,870 | 3,921 | 3,845 | 3,883 | +0.78% | 310,400 | 1333億151万 | +1.15% | 12.67 | 0.7 |
04/15 | 3,801 | 3,873 | 3,771 | 3,853 | +0.63% | 236,800 | 1322億7162万 | +0.42% | 12.57 | 0.69 |
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 | 3,860 386 5/10 | 1,710 171 1/22 | 1,515,300 15,153,000 5/10 | - | - | +19.82% 4/7 | -17.85% 11/21 |
2009年 3月期 | 2,730 273 4/17 | 1,090 109 10/10 | 2,906,000 29,060,000 7/15 | - | - | +35.22% 12/9 | -28% 10/10 |
2010年 3月期 | 2,510 251 4/22 | 1,270 127 11/30 127 11/27 | 3,292,000 32,920,000 5/28 | - | - | +11.71% 4/26 | -17.61% 11/27 |
2011年 3月期 | 2,710 271 3/25 | 1,370 137 8/31 | 2,931,700 29,317,000 3/14 | 1158億3412万 | 585億5820万 | +18.08% 3/24 | -12.26% 8/26 |
2012年 3月期 | 2,650 265 9/30 | 1,930 193 8/9 | 1,674,500 16,745,000 12/19 | 1132億6952万 | 824億9441万 | +10.51% 9/29 | -8.97% 5/25 |
2013年 3月期 | 3,270 327 12/27 | 2,130 213 5/18 | 1,342,300 13,423,000 3/6 | 1397億7032万 | 910億4305万 | +15.21% 12/26 | -12.24% 4/5 |
2014年 3月期 | 4,480 448 3/25 | 2,460 246 4/5 | 2,231,700 22,317,000 4/5 | 1870億961万 | 1051億4831万 | +15.73% 5/17 | -9.76% 2/4 |
2015年 3月期 | 4,440 444 4/8 | 3,180 318 10/17 318 10/16 | 1,012,300 10,123,000 8/28 | 1853億3988万 | 1327億4343万 | +8.76% 11/12 | -10.96% 10/16 |
2016年 3月期 | 5,240 524 8/20 524 8/17 | 3,660 366 4/2 366 4/1 | 1,253,200 12,532,000 1/26 | 2187億3445万 | 1527億8017万 | +11.42% 11/6 | -10.29% 12/10 |
2017年 3月期 | 5,040 504 7/27 | 3,670 367 11/9 | 1,118,000 11,180,000 11/10 | 2103億8581万 | 1531億9760万 | +9.87% 7/25 | -14.42% 11/9 |
2018年 3月期 | 5,840 584 1/12 | 4,420 442 4/19 442 4/17 | 938,600 9,386,000 11/7 | 2437億8039万 | 1845億502万 | +11.54% 6/26 | -12.01% 2/14 |
2019年 3月期 | 5,540 554 7/17 | 4,100 11/7 | 1,031,900 10,319,000 5/31 | 2251億6342万 | 1666億3718万 | +14.02% 11/27 | -11.11% 12/25 |
2020年 3月期 | 5,030 11/8 | 3,055 3/23 | 859,400 8/8 | 2044億3538万 | 1241億6502万 | +8.39% 5/8 | -17.43% 3/16 |
2021年 3月期 | 4,010 6/4 | 2,857 4/6 | 825,100 3/19 | 1629億7930万 | 1161億1767万 | +15.47% 2/10 | -7.91% 8/24 |
2022年 3月期 | 3,725 1/13 | 2,892 8/24 | 1,486,700 10/6 | 1387億3098万 | 1117億5618万 | +20.77% 4/21 | -10.77% 5/27 |
2023年 3月期 | 4,275 4/21 | 3,030 11/9 | 3,025,500 4/20 | 1592億1475万 | 1040億1843万 | +12.79% 2/20 | -7.48% 5/24 |
2024年 3月期 | 4,377 8/9 | 3,346 10/24 | 2,393,300 3/29 | 1502億6029万 | 1148億6656万 | +11.39% 8/9 | -8.83% 10/4 |
最新 | 3,785 2024/9/6 | 103,900 | 1299億3722万 | -0.53% 3,805 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 42%(1.42倍)
- 1985/12/28 vs 1984/12/28
- 26%(1.26倍)
- 1986/12/27 vs 1985/12/28
- 25%(1.25倍)
- 1987/12/28 vs 1986/12/27
- 54%(1.54倍)
- 1988/12/28 vs 1987/12/28
- 36%(1.36倍)
- 1989/12/29 vs 1988/12/28
- 32%(1.32倍)
- 1990/12/28 vs 1989/12/29
- -34%(0.66倍)
- 1991/12/30 vs 1990/12/28
- -2%(0.98倍)
- 1992/12/30 vs 1991/12/30
- -13%(0.87倍)
- 1993/12/30 vs 1992/12/30
- -16%(0.84倍)
- 1994/12/30 vs 1993/12/30
- 4%(1.04倍)
- 1995/12/29 vs 1994/12/30
- 5%(1.05倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- 29%(1.29倍)
- 1999/12/30 vs 1998/12/30
- -36%(0.64倍)
- 2000/12/29 vs 1999/12/30
- 183%(2.83倍)
- 2001/12/28 vs 2000/12/29
- -50%(0.5倍)
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 35%(1.35倍)
- 2004/12/30 vs 2003/12/30
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- 13%(1.13倍)
- 2007/12/28 vs 2006/12/29
- -45%(0.55倍)
- 2008/12/30 vs 2007/12/28
- 6%(1.06倍)
- 2009/12/30 vs 2008/12/30
- -37%(0.63倍)
- 2010/12/30 vs 2009/12/30
- 30%(1.3倍)
- 2011/12/30 vs 2010/12/30
- 14%(1.14倍)
- 2012/12/28 vs 2011/12/30
- 49%(1.49倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- 29%(1.29倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/09/06 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
1,090円(2008/10/10) - 247%(3.47倍)
3,785円(9/6)