株価チャート
株価
9/19
- 前日 (9/18)
- 3,129
- 始値
- 3,189
- 高値
- 3,230
- 安値
- 3,169
- 終値 +2.75%
- 3,215
- 出来高 +43.67%
- 595,500
乖離率
- 株価(5日)
移動平均値 - +2.55%
3,135 - 株価(25日)
移動平均値 - -1.71%
3,271 - 出来高(5日)
移動平均値 - +6.48%
559,260
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 | 3,189 | 3,230 | 3,169 | 3,215 | +2.75% | 595,500 | 3799億8592万 | -1.71% | 5.99 | 0.63 |
09/18 | 3,120 | 3,155 | 3,092 | 3,129 | +0.55% | 414,500 | 3698億2144万 | -4.52% | 5.83 | 0.61 |
09/17 | 3,148 | 3,176 | 3,062 | 3,112 | -0.22% | 461,000 | 3678億1219万 | -5.32% | 5.8 | 0.61 |
09/13 | 3,125 | 3,132 | 3,076 | 3,119 | +0.55% | 710,600 | 3686億3953万 | -5.31% | 5.81 | 0.61 |
09/12 | 3,071 | 3,107 | 3,053 | 3,102 | +3.78% | 614,700 | 3666億3027万 | -6.14% | 5.78 | 0.6 |
09/11 | 3,000 | 3,017 | 2,969 | 2,989 | -1.22% | 866,400 | 3532億7462万 | -9.97% | 5.57 | 0.58 |
09/10 | 3,049 | 3,052 | 3,001 | 3,026 | -0.36% | 717,600 | 3576億4771万 | -9.46% | 5.64 | 0.59 |
09/09 | 2,920 | 3,040 | 2,915 | 3,037 | -1.36% | 1,038,500 | 3589億4782万 | -9.18% | 5.66 | 0.59 |
09/06 | 3,130 | 3,136 | 3,046 | 3,079 | -1.57% | 753,500 | 3639億1186万 | -8.58% | 5.74 | 0.6 |
09/05 | 3,156 | 3,191 | 3,116 | 3,128 | -2.07% | 604,300 | 3697億325万 | -8.05% | 5.83 | 0.61 |
09/04 | 3,230 | 3,253 | 3,174 | 3,194 | -4.31% | 815,100 | 3775億390万 | -7.23% | 5.95 | 0.62 |
09/03 | 3,354 | 3,391 | 3,338 | 3,338 | -0.33% | 363,100 | 3945億2348万 | -4.03% | 6.22 | 0.65 |
09/02 | 3,398 | 3,398 | 3,331 | 3,349 | +1.03% | 361,200 | 3958億2359万 | -4.56% | 6.24 | 0.65 |
08/30 | 3,296 | 3,329 | 3,263 | 3,315 | +0.48% | 649,300 | 3918億508万 | -6.22% | 6.18 | 0.65 |
08/29 | 3,300 | 3,311 | 3,280 | 3,299 | -0.51% | 414,900 | 3899億1401万 | -7.38% | 6.15 | 0.64 |
08/28 | 3,313 | 3,319 | 3,262 | 3,316 | -1.16% | 841,100 | 3919億2327万 | -7.76% | 6.18 | 0.65 |
08/27 | 3,361 | 3,378 | 3,337 | 3,355 | +0.18% | 535,400 | 3965億3274万 | -7.58% | 6.25 | 0.65 |
08/26 | 3,393 | 3,407 | 3,308 | 3,349 | -2.81% | 895,600 | 3958億2359万 | -8.55% | 6.24 | 0.65 |
08/23 | 3,435 | 3,471 | 3,421 | 3,446 | -0.66% | 506,200 | 4072億8817万 | -6.74% | 6.42 | 0.67 |
08/22 | 3,430 | 3,479 | 3,378 | 3,469 | +1.02% | 917,700 | 4100億658万 | -6.87% | 6.47 | 0.68 |
08/21 | 3,510 | 3,513 | 3,396 | 3,434 | -3.51% | 861,500 | 4058億6987万 | -8.52% | 6.4 | 0.67 |
08/20 | 3,558 | 3,597 | 3,521 | 3,559 | +1.51% | 374,400 | 4206億4382万 | -5.8% | 6.63 | 0.69 |
08/19 | 3,550 | 3,574 | 3,501 | 3,506 | -0.51% | 519,900 | 4143億7967万 | -7.64% | 6.54 | 0.68 |
08/16 | 3,450 | 3,539 | 3,415 | 3,524 | +4.23% | 873,300 | 4165億712万 | -7.72% | 6.57 | 0.69 |
08/15 | 3,362 | 3,396 | 3,350 | 3,381 | +0.27% | 906,100 | 3996億572万 | -11.95% | 6.3 | 0.66 |
08/14 | 3,368 | 3,404 | 3,306 | 3,372 | -0.06% | 918,500 | 3985億4200万 | -12.8% | 6.29 | 0.66 |
08/13 | 3,302 | 3,390 | 3,302 | 3,374 | +2.77% | 690,000 | 3987億7838万 | -13.35% | 6.29 | 0.66 |
08/09 | 3,414 | 3,419 | 3,191 | 3,283 | -3.41% | 1,559,900 | 3880億2295万 | -16.27% | 6.12 | 0.64 |
08/08 | 3,398 | 3,487 | 3,350 | 3,399 | -1.99% | 618,000 | 4017億3317万 | -14.08% | 6.34 | 0.66 |
08/07 | 3,368 | 3,565 | 3,338 | 3,468 | -2.39% | 1,083,100 | 4098億8839万 | -12.97% | 6.46 | 0.68 |
08/06 | 3,468 | 3,592 | 3,328 | 3,553 | +15.96% | 864,200 | 4199億3467万 | -11.37% | 6.62 | 0.69 |
08/05 | 3,326 | 3,332 | 3,006 | 3,064 | -15.69% | 941,000 | 3621億3899万 | -23.99% | 5.71 | 0.6 |
08/02 | 3,744 | 3,758 | 3,631 | 3,634 | -8.07% | 716,900 | 4295億819万 | -10.71% | 6.77 | 0.71 |
08/01 | 4,121 | 4,125 | 3,907 | 3,953 | -4.31% | 557,000 | 4672億1130万 | -3.3% | 7.37 | 0.77 |
07/31 | 4,040 | 4,149 | 4,016 | 4,131 | +1.27% | 520,900 | 4882億4940万 | +1.03% | 7.7 | 0.8 |
07/30 | 4,090 | 4,137 | 4,068 | 4,079 | -0.8% | 325,300 | 4821億344万 | -0.12% | 7.6 | 0.79 |
07/29 | 4,072 | 4,148 | 4,048 | 4,112 | +2.75% | 489,900 | 4860億376万 | +0.78% | 7.67 | 0.8 |
07/26 | 4,010 | 4,025 | 3,938 | 4,002 | +0.45% | 352,400 | 4730億269万 | -1.79% | 7.46 | 0.78 |
07/25 | 4,010 | 4,026 | 3,930 | 3,984 | -3.25% | 614,900 | 4708億7524万 | -2.26% | 7.43 | 0.78 |
07/24 | 4,209 | 4,215 | 4,109 | 4,118 | -2.19% | 380,800 | 4867億1291万 | +1.03% | 7.68 | 0.8 |
07/23 | 4,188 | 4,267 | 4,171 | 4,210 | +1.69% | 461,100 | 4975億8654万 | +3.34% | 7.85 | 0.82 |
07/22 | 4,183 | 4,194 | 4,117 | 4,140 | -0.91% | 414,500 | 4893億1313万 | +1.85% | 7.72 | 0.81 |
07/19 | 4,181 | 4,204 | 4,129 | 4,178 | -0.74% | 468,500 | 4938億441万 | +2.83% | 7.79 | 0.81 |
07/18 | 4,154 | 4,253 | 4,146 | 4,209 | +0.45% | 793,400 | 4974億6835万 | +3.85% | 7.85 | 0.82 |
07/17 | 4,077 | 4,203 | 4,066 | 4,190 | +3.76% | 769,700 | 4952億2271万 | +3.61% | 7.81 | 0.82 |
07/16 | 4,020 | 4,065 | 4,018 | 4,038 | +0.87% | 324,300 | 4772億5759万 | +0.07% | 7.53 | 0.79 |
07/12 | 4,060 | 4,084 | 4,003 | 4,003 | -1.65% | 607,700 | 4731億2088万 | -0.69% | 7.46 | 0.78 |
07/11 | 4,114 | 4,141 | 4,060 | 4,070 | +0.1% | 549,000 | 4810億3972万 | +1.02% | 7.59 | 0.79 |
07/10 | 4,035 | 4,068 | 4,020 | 4,066 | +0.57% | 412,400 | 4805億6695万 | +1.04% | 7.58 | 0.79 |
07/09 | 4,037 | 4,065 | 4,010 | 4,043 | +0.15% | 389,100 | 4778億4854万 | +0.62% | 7.54 | 0.79 |
07/08 | 4,089 | 4,096 | 4,019 | 4,037 | -0.79% | 485,800 | 4771億3940万 | +0.62% | 7.53 | 0.79 |
07/05 | 4,125 | 4,146 | 4,069 | 4,069 | -1.74% | 360,700 | 4809億2153万 | +1.47% | 7.59 | 0.79 |
07/04 | 4,150 | 4,173 | 4,117 | 4,141 | +0.49% | 496,400 | 4894億3132万 | +3.42% | 7.72 | 0.81 |
07/03 | 4,100 | 4,131 | 4,085 | 4,121 | +0.83% | 462,600 | 4870億6749万 | +3.18% | 7.68 | 0.8 |
07/02 | 4,051 | 4,108 | 4,051 | 4,087 | -0.24% | 474,000 | 4830億4897万 | +2.53% | 7.62 | 0.8 |
07/01 | 4,084 | 4,116 | 4,059 | 4,097 | +1.46% | 571,800 | 4842億3089万 | +2.91% | 7.64 | 0.8 |
06/28 | 4,082 | 4,094 | 4,020 | 4,038 | -0.93% | 601,500 | 4772億5759万 | +1.64% | 7.53 | 0.76 |
06/27 | 4,018 | 4,086 | 3,968 | 4,076 | +2.13% | 1,021,600 | 4817億4887万 | +2.75% | 7.6 | 0.77 |
06/26 | 3,975 | 4,002 | 3,953 | 3,991 | -0.2% | 497,400 | 4717億258万 | +0.88% | 7.44 | 0.75 |
06/25 | 3,990 | 4,005 | 3,965 | 3,999 | +0.25% | 347,800 | 4726億4812万 | +1.21% | 7.45 | 0.75 |
06/24 | 3,960 | 3,992 | 3,921 | 3,989 | +0.25% | 421,100 | 4714億6620万 | +1.04% | 7.44 | 0.75 |
06/21 | 4,030 | 4,044 | 3,962 | 3,979 | -1.29% | 737,200 | 4702億8428万 | +0.94% | 7.42 | 0.75 |
06/20 | 3,992 | 4,038 | 3,981 | 4,031 | +1.28% | 475,900 | 4764億3025万 | +2.41% | 7.51 | 0.76 |
06/19 | 4,057 | 4,064 | 3,976 | 3,980 | -2.31% | 610,200 | 4704億248万 | +1.45% | 7.42 | 0.75 |
06/18 | 4,077 | 4,112 | 4,035 | 4,074 | +2.16% | 663,700 | 4815億1248万 | +4.06% | 7.59 | 0.77 |
06/17 | 4,051 | 4,064 | 3,943 | 3,988 | -2.28% | 640,300 | 4713億4801万 | +2.26% | 7.43 | 0.75 |
06/14 | 3,940 | 4,114 | 3,935 | 4,081 | +3.76% | 1,097,900 | 4823億3982万 | +4.91% | 7.61 | 0.77 |
06/13 | 4,067 | 4,071 | 3,915 | 3,933 | -1.08% | 639,500 | 4648億4747万 | +1.44% | 7.33 | 0.74 |
06/12 | 3,950 | 3,985 | 3,942 | 3,976 | +0.48% | 488,800 | 4699億2971万 | +2.82% | 7.41 | 0.75 |
06/11 | 3,955 | 3,980 | 3,921 | 3,957 | +0.33% | 542,100 | 4676億8407万 | +2.7% | 7.38 | 0.75 |
06/10 | 3,934 | 3,952 | 3,889 | 3,944 | -0.08% | 469,200 | 4661億4758万 | +2.74% | 7.35 | 0.74 |
06/07 | 3,979 | 3,988 | 3,947 | 3,947 | -0.48% | 413,400 | 4665億215万 | +3.22% | 7.36 | 0.74 |
06/06 | 3,920 | 3,969 | 3,903 | 3,966 | +1.41% | 626,500 | 4687億4779万 | +4.09% | 7.39 | 0.75 |
06/05 | 3,871 | 3,912 | 3,861 | 3,911 | +0.28% | 616,300 | 4622億4726万 | +3.03% | 7.29 | 0.74 |
06/04 | 3,935 | 3,943 | 3,852 | 3,900 | -1.91% | 595,600 | 4609億4715万 | +3.17% | 7.27 | 0.73 |
06/03 | 3,905 | 4,008 | 3,889 | 3,976 | +1.53% | 567,300 | 4699億2971万 | +5.63% | 7.41 | 0.75 |
05/31 | 3,911 | 3,947 | 3,884 | 3,916 | +0.64% | 870,100 | 4628億3821万 | +4.59% | 7.3 | 0.74 |
05/30 | 3,952 | 3,953 | 3,861 | 3,891 | -0.92% | 511,000 | 4746億4393万 | +4.46% | 7.25 | 0.76 |
05/29 | 3,948 | 4,014 | 3,927 | 3,927 | -0.66% | 911,700 | 4790億3540万 | +5.88% | 7.32 | 0.76 |
05/28 | 3,900 | 3,961 | 3,895 | 3,953 | +1.49% | 624,200 | 4822億701万 | +7.13% | 7.37 | 0.77 |
05/27 | 3,900 | 3,932 | 3,876 | 3,895 | +0.05% | 307,300 | 4751億3187万 | +6.13% | 7.26 | 0.76 |
05/24 | 3,848 | 3,904 | 3,824 | 3,893 | +2.18% | 446,300 | 4748億8790万 | +6.66% | 7.26 | 0.76 |
05/23 | 3,860 | 3,866 | 3,771 | 3,810 | -1.47% | 514,800 | 4647億6314万 | +4.87% | 7.1 | 0.74 |
05/22 | 3,892 | 3,936 | 3,854 | 3,867 | -1.2% | 456,500 | 4717億1629万 | +6.76% | 7.21 | 0.75 |
05/21 | 3,906 | 3,937 | 3,890 | 3,914 | +1.58% | 650,600 | 4774億4959万 | +8.42% | 7.3 | 0.76 |
05/20 | 3,825 | 3,874 | 3,825 | 3,853 | +1.13% | 442,100 | 4700億850万 | +7.21% | 7.18 | 0.75 |
05/17 | 3,686 | 3,829 | 3,683 | 3,810 | +2.56% | 820,100 | 4647億6314万 | +6.37% | 7.1 | 0.74 |
05/16 | 3,745 | 3,759 | 3,682 | 3,715 | -1.82% | 782,300 | 4531億7456万 | +3.97% | 6.93 | 0.72 |
05/15 | 3,978 | 3,985 | 3,745 | 3,784 | +2.33% | 2,037,600 | 4615億9153万 | +6.08% | 7.05 | 0.74 |
05/14 | 3,747 | 3,789 | 3,651 | 3,698 | -1.1% | 592,300 | 4511億81万 | +4.02% | 6.89 | 0.72 |
05/13 | 3,773 | 3,784 | 3,714 | 3,739 | -0.05% | 472,300 | 4561億220万 | +5.35% | 6.97 | 0.73 |
05/10 | 3,758 | 3,799 | 3,728 | 3,741 | +1.44% | 754,000 | 4563億4617万 | +5.68% | 6.97 | 0.73 |
05/09 | 3,670 | 3,737 | 3,635 | 3,688 | +1.49% | 723,800 | 4498億8096万 | +4.56% | 6.87 | 0.72 |
05/08 | 3,640 | 3,671 | 3,611 | 3,634 | +0.78% | 615,300 | 4432億9377万 | +3.33% | 6.77 | 0.71 |
05/07 | 3,585 | 3,606 | 3,541 | 3,606 | +1.43% | 379,300 | 4398億7819万 | +2.65% | 6.72 | 0.7 |
05/02 | 3,613 | 3,628 | 3,553 | 3,555 | -1.39% | 340,300 | 4336億5695万 | +1.34% | 6.63 | 0.69 |
05/01 | 3,551 | 3,610 | 3,548 | 3,605 | -0.33% | 396,700 | 4397億5620万 | +2.74% | 6.72 | 0.7 |
04/30 | 3,610 | 3,662 | 3,593 | 3,617 | +2.61% | 746,000 | 4412億2002万 | +3.08% | 6.74 | 0.7 |
04/26 | 3,494 | 3,532 | 3,462 | 3,525 | +1.35% | 461,600 | 4299億9739万 | +0.51% | 6.57 | 0.69 |
04/25 | 3,474 | 3,508 | 3,467 | 3,478 | +0.12% | 352,600 | 4242億6410万 | -0.88% | 6.48 | 0.68 |
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 | 5,670 567 7/3 | 1,970 197 2/12 | 2,933,400 29,334,000 2/13 | - | - | +15.64% 4/7 | -23.79% 11/21 |
2009年 3月期 | 2,750 275 4/4 | 860 86 10/28 | 5,949,000 59,490,000 12/9 | - | - | +39.46% 12/15 | -30.27% 10/27 |
2010年 3月期 | 2,070 207 5/15 | 930 93 11/26 | 3,077,000 30,770,000 8/27 | - | - | +13.43% 3/15 | -17.52% 9/24 |
2011年 3月期 | 1,730 173 3/23 | 870 87 10/29 | 14,327,400 143,274,000 3/23 | 1644億190万 | 826億7610万 | +28.64% 3/24 | -16.4% 9/1 |
2012年 3月期 | 1,850 185 3/30 | 1,230 123 9/9 123 9/8 | 18,397,000 183,970,000 9/15 | 1758億550万 | 1168億8690万 | +11.86% 10/13 | -13.4% 9/8 |
2013年 3月期 | 2,580 258 2/7 | 1,450 145 6/4 | 8,557,400 85,574,000 5/31 | 2451億7740万 | 1377億9350万 | +20.41% 1/4 | -13.03% 6/4 |
2014年 3月期 | 4,360 436 10/21 | 1,990 199 4/2 | 11,066,700 110,667,000 9/10 | 4143億3080万 | 1891億970万 | +26.42% 5/17 | -10.07% 2/4 |
2015年 3月期 | 4,510 451 9/3 | 3,400 340 1/16 | 4,203,100 42,031,000 11/13 | 5582億4806万 | 4208億5219万 | +10.14% 2/25 | -9.13% 10/16 |
2016年 3月期 | 4,280 428 8/20 | 2,190 219 2/12 | 4,216,400 42,164,000 2/10 | 5297億7865万 | 2710億7832万 | +15.42% 3/16 | -32.21% 2/12 |
2017年 3月期 | 4,270 427 2/14 | 2,230 223 6/24 | 6,739,300 67,393,000 11/11 | 5428億8898万 | 2760億2953万 | +18.98% 11/11 | -13.21% 6/24 |
2018年 3月期 | 5,070 1/9 | 3,430 343 5/25 | 3,236,300 32,363,000 8/10 | 6446億120万 | 4360億9115万 | +11.05% 7/3 | -16.12% 2/14 |
2019年 3月期 | 4,260 5/18 | 3,075 10/26 | 1,637,300 8/10 | 5416億1758万 | 3909億5635万 | +11.05% 11/19 | -13.47% 12/25 |
2020年 3月期 | 4,035 4/5 | 1,580 3/23 | 2,165,900 3/23 | 5130億1102万 | 2008億8163万 | +9.25% 4/20 | -35.39% 3/19 |
2021年 3月期 | 3,135 11/25 | 1,755 4/6 | 2,509,400 2/10 | 3985億8477万 | 2231億3118万 | +20.13% 5/21 | -9.73% 12/22 |
2022年 3月期 | 2,981 4/1 | 1,871 3/8 | 10,755,900 5/27 | 3790億516万 | 2282億3408万 | +5.19% 5/2 | -15.81% 3/8 |
2023年 3月期 | 2,646 3/10 | 1,861 5/25 | 2,797,500 6/10 | 3227億7251万 | 2270億1423万 | +12.68% 2/21 | -7.05% 5/25 |
2024年 3月期 | 3,653 3/26 | 2,340 5/11 | 1,818,000 8/9 | 4456億1148万 | 2854億4508万 | +13.69% 6/15 | -9.93% 10/4 |
最新 | 3,215 2024/9/19 | 595,500 | 3799億8592万 | -1.71% 3,271 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 67%(1.67倍)
- 1985/12/28 vs 1984/12/28
- 13%(1.13倍)
- 1986/12/27 vs 1985/12/28
- 64%(1.64倍)
- 1987/12/28 vs 1986/12/27
- 9%(1.09倍)
- 1988/12/28 vs 1987/12/28
- 66%(1.66倍)
- 1989/12/29 vs 1988/12/28
- 8%(1.08倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/30 vs 1990/12/28
- 3%(1.03倍)
- 1992/12/30 vs 1991/12/30
- -14%(0.86倍)
- 1993/12/30 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/30 vs 1993/12/30
- 15%(1.15倍)
- 1995/12/29 vs 1994/12/30
- -3%(0.97倍)
- 1996/12/30 vs 1995/12/29
- -11%(0.89倍)
- 1997/12/30 vs 1996/12/30
- -51%(0.49倍)
- 1998/12/30 vs 1997/12/30
- 18%(1.18倍)
- 1999/12/30 vs 1998/12/30
- -31%(0.69倍)
- 2000/12/29 vs 1999/12/30
- 1%(1.01倍)
- 2001/12/28 vs 2000/12/29
- 2%(1.02倍)
- 2002/12/30 vs 2001/12/28
- -25%(0.75倍)
- 2003/12/30 vs 2002/12/30
- 102%(2.02倍)
- 2004/12/30 vs 2003/12/30
- -16%(0.84倍)
- 2005/12/30 vs 2004/12/30
- 88%(1.88倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/30
- -38%(0.62倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 41%(1.41倍)
- 2012/12/28 vs 2011/12/30
- 61%(1.61倍)
- 2013/12/30 vs 2012/12/28
- 71%(1.71倍)
- 2014/12/30 vs 2013/12/30
- -6%(0.94倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/09/19 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
860円(2008/10/28) - 274%(3.74倍)
3,215円(9/19)