株価チャート
株価
9/18
- 前日 (9/17)
- 3,015
- 始値
- 3,050
- 高値
- 3,110
- 安値
- 3,035
- 終値 +2.32%
- 3,085
- 出来高 -27.16%
- 486,700
乖離率
- 株価（5日）
移動平均値 - 0%
3,085 - 株価（25日）
移動平均値 - -3.47%
3,196 - 出来高（5日）
移動平均値 - -14.91%
572,000
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 3,050 | 3,110 | 3,035 | 3,085 | +2.32% | 486,700 | 5382億7814万 | -3.47% | 14.24 | 1.99 |
| 09/17 | 3,120 | 3,120 | 2,950 | 3,015 | -2.43% | 668,200 | 5260億6437万 | -5.57% | 13.92 | 1.95 |
| 09/13 | 3,125 | 3,160 | 3,085 | 3,090 | -1.9% | 539,400 | 5391億5055万 | -3.1% | 14.26 | 1.99 |
| 09/12 | 3,175 | 3,185 | 3,110 | 3,150 | +2.11% | 475,200 | 5496億1949万 | -0.88% | 14.54 | 2.03 |
| 09/11 | 3,155 | 3,175 | 3,065 | 3,085 | -2.99% | 690,500 | 5382億7814万 | -2.56% | 14.24 | 1.99 |
| 09/10 | 3,220 | 3,265 | 3,155 | 3,180 | +0.95% | 642,800 | 5548億5396万 | +1.02% | 14.68 | 2.05 |
| 09/09 | 3,075 | 3,170 | 3,055 | 3,150 | -2.02% | 1,149,000 | 5496億1949万 | +0.67% | 14.54 | 2.03 |
| 09/06 | 3,475 | 3,480 | 3,200 | 3,215 | -6.4% | 797,100 | 5609億6085万 | +2.85% | 14.84 | 2.07 |
| 09/05 | 3,330 | 3,475 | 3,325 | 3,435 | +1.03% | 690,500 | 5993億4697万 | +9.43% | 15.86 | 2.22 |
| 09/04 | 3,415 | 3,510 | 3,345 | 3,400 | -3.95% | 1,058,900 | 5932億4009万 | +8.42% | 15.69 | 2.19 |
| 09/03 | 3,410 | 3,555 | 3,400 | 3,540 | +5.36% | 952,600 | 6176億6762万 | +13.39% | 16.34 | 2.28 |
| 09/02 | 3,365 | 3,400 | 3,310 | 3,360 | +1.05% | 523,700 | 5862億6079万 | +7.97% | 15.51 | 2.17 |
| 08/30 | 3,310 | 3,350 | 3,255 | 3,325 | +0.45% | 610,400 | 5801億5391万 | +7.09% | 15.35 | 2.15 |
| 08/29 | 3,250 | 3,330 | 3,245 | 3,310 | +2% | 570,600 | 5775億3667万 | +6.81% | 15.28 | 2.14 |
| 08/28 | 3,250 | 3,325 | 3,230 | 3,245 | +0.46% | 456,400 | 5661億9532万 | +4.78% | 14.98 | 2.09 |
| 08/27 | 3,060 | 3,230 | 3,035 | 3,230 | +5.21% | 643,000 | 5635億7808万 | +4.23% | 14.91 | 2.08 |
| 08/26 | 3,110 | 3,125 | 3,050 | 3,070 | -1.29% | 475,400 | 5356億6090万 | -0.97% | 14.17 | 1.98 |
| 08/23 | 3,105 | 3,115 | 3,075 | 3,110 | +0.65% | 296,300 | 5426億4020万 | +0.13% | 14.36 | 2.01 |
| 08/22 | 3,180 | 3,195 | 3,075 | 3,090 | -3.13% | 588,500 | 5391億5055万 | -0.55% | 14.26 | 1.99 |
| 08/21 | 3,120 | 3,210 | 3,115 | 3,190 | +1.11% | 394,500 | 5565億9879万 | +2.54% | 14.72 | 2.06 |
| 08/20 | 3,180 | 3,185 | 3,110 | 3,155 | +1.45% | 513,900 | 5504億9190万 | +1.41% | 14.56 | 2.04 |
| 08/19 | 3,250 | 3,250 | 3,100 | 3,110 | -4.75% | 869,300 | 5426億4020万 | 0% | 14.36 | 2.01 |
| 08/16 | 3,200 | 3,275 | 3,145 | 3,265 | +6.35% | 783,000 | 5696億8497万 | +5.09% | 15.07 | 2.11 |
| 08/15 | 3,010 | 3,155 | 3,010 | 3,070 | +1.82% | 755,700 | 5356億6090万 | -0.94% | 14.17 | 1.98 |
| 08/14 | 3,065 | 3,080 | 2,973 | 3,015 | -0.33% | 867,100 | 5260億6437万 | -2.58% | 13.92 | 1.95 |
| 08/13 | 2,940 | 3,070 | 2,932 | 3,025 | +4.38% | 996,900 | 5278億919万 | -2.2% | 13.96 | 1.95 |
| 08/09 | 2,859 | 2,948 | 2,806 | 2,898 | +2.91% | 1,184,200 | 5056億4993万 | -6.24% | 13.38 | 1.87 |
| 08/08 | 2,761 | 3,015 | 2,759 | 2,816 | -1.57% | 1,649,900 | 4913億4238万 | -8.93% | 13 | 1.82 |
| 08/07 | 2,619 | 2,955 | 2,597 | 2,861 | +8.41% | 2,044,800 | 4991億9408万 | -7.53% | 13.21 | 1.85 |
| 08/06 | 2,758 | 2,928 | 2,568 | 2,639 | -2.55% | 3,142,600 | 4604億5900万 | -14.76% | 12.18 | 1.7 |
| 08/05 | 2,800 | 2,910 | 2,648 | 2,708 | -11.5% | 2,774,800 | 4724億9828万 | -12.84% | 12.5 | 1.75 |
| 08/02 | 3,335 | 3,420 | 3,050 | 3,060 | -13.68% | 2,007,100 | 5339億1608万 | -1.77% | 14.12 | 1.97 |
| 08/01 | 3,415 | 3,600 | 3,385 | 3,545 | +5.19% | 2,041,000 | 6185億4003万 | +14.06% | 16.36 | 2.29 |
| 07/31 | 3,195 | 3,370 | 3,090 | 3,370 | +10.31% | 1,756,100 | 5880億562万 | +9.34% | 15.56 | 2.17 |
| 07/30 | 3,240 | 3,240 | 3,040 | 3,055 | -6.57% | 980,700 | 5330億4367万 | -0.26% | 14.1 | 1.97 |
| 07/29 | 3,205 | 3,285 | 3,190 | 3,270 | +2.03% | 466,700 | 5705億5738万 | +7.04% | 15.09 | 2.11 |
| 07/26 | 3,185 | 3,265 | 3,135 | 3,205 | +1.26% | 678,600 | 5592億1602万 | +5.53% | 14.79 | 2.07 |
| 07/25 | 3,210 | 3,280 | 3,150 | 3,165 | -3.21% | 838,400 | 5522億3673万 | +4.84% | 14.61 | 2.04 |
| 07/24 | 3,275 | 3,305 | 3,245 | 3,270 | -0.15% | 573,900 | 5705億5738万 | +8.96% | 15.09 | 2.11 |
| 07/23 | 3,255 | 3,370 | 3,210 | 3,275 | +0.15% | 881,600 | 5714億2979万 | +9.97% | 15.12 | 2.11 |
| 07/22 | 3,230 | 3,285 | 3,200 | 3,270 | +2.03% | 602,800 | 5705億5738万 | +10.62% | 15.09 | 2.11 |
| 07/19 | 3,185 | 3,205 | 3,105 | 3,205 | +1.58% | 484,200 | 5592億1602万 | +9.24% | 14.79 | 2.07 |
| 07/18 | 3,160 | 3,200 | 3,125 | 3,155 | -1.1% | 570,600 | 5504億9190万 | +8.2% | 14.56 | 2.04 |
| 07/17 | 3,235 | 3,235 | 3,160 | 3,190 | +0.31% | 567,300 | 5565億9879万 | +9.89% | 14.72 | 2.06 |
| 07/16 | 3,155 | 3,215 | 3,145 | 3,180 | +1.6% | 636,500 | 5548億5396万 | +10.07% | 14.68 | 2.05 |
| 07/12 | 3,095 | 3,180 | 3,075 | 3,130 | +3.47% | 1,414,200 | 5461億2984万 | +8.79% | 14.45 | 2.02 |
| 07/11 | 3,145 | 3,160 | 3,025 | 3,025 | -1.63% | 758,800 | 5278億919万 | +5.7% | 13.96 | 1.95 |
| 07/10 | 3,025 | 3,100 | 3,015 | 3,075 | +3.43% | 827,000 | 5365億3331万 | +7.93% | 14.19 | 1.98 |
| 07/09 | 2,972 | 3,015 | 2,946 | 2,973 | +0.61% | 676,500 | 5187億3611万 | +4.94% | 13.72 | 1.92 |
| 07/08 | 3,015 | 3,015 | 2,942 | 2,955 | -0.61% | 719,800 | 5155億9543万 | +4.49% | 13.64 | 1.91 |
| 07/05 | 2,970 | 3,065 | 2,970 | 2,973 | +1.09% | 1,489,600 | 5187億3611万 | +5.24% | 13.72 | 1.92 |
| 07/04 | 2,875 | 2,941 | 2,872 | 2,941 | +3.12% | 920,700 | 5131億5267万 | +4.25% | 13.58 | 1.9 |
| 07/03 | 2,911 | 2,917 | 2,846 | 2,852 | -2.16% | 1,586,300 | 4976億2374万 | +1.24% | 13.16 | 1.84 |
| 07/02 | 2,896 | 2,936 | 2,877 | 2,915 | +0.03% | 787,100 | 5086億1613万 | +3.52% | 13.46 | 1.88 |
| 07/01 | 2,925 | 2,935 | 2,876 | 2,914 | +0.03% | 821,100 | 5084億4165万 | +3.59% | 13.45 | 1.88 |
| 06/28 | 2,911 | 2,955 | 2,894 | 2,913 | +1.08% | 828,400 | 5082億6717万 | +3.74% | 13.45 | 1.88 |
| 06/27 | 2,890 | 2,934 | 2,864 | 2,882 | -0.62% | 588,300 | 5028億5821万 | +2.86% | 13.3 | 1.86 |
| 06/26 | 2,902 | 2,959 | 2,869 | 2,900 | +0.1% | 1,095,500 | 5059億9890万 | +3.68% | 13.39 | 1.87 |
| 06/25 | 2,850 | 2,935 | 2,838 | 2,897 | +1.44% | 699,200 | 5054億7545万 | +3.8% | 13.37 | 1.87 |
| 06/24 | 2,825 | 2,898 | 2,819 | 2,856 | +1.38% | 772,200 | 4983億2167万 | +2.44% | 13.18 | 1.84 |
| 06/21 | 2,770 | 2,855 | 2,761 | 2,817 | +2.47% | 1,086,900 | 4915億1686万 | +0.97% | 13 | 1.82 |
| 06/20 | 2,690 | 2,755 | 2,671 | 2,749 | +1.66% | 597,500 | 4796億5206万 | -1.61% | 12.69 | 1.77 |
| 06/19 | 2,715 | 2,735 | 2,686 | 2,704 | -0.41% | 665,700 | 4718億35万 | -3.53% | 12.48 | 1.75 |
| 06/18 | 2,775 | 2,780 | 2,698 | 2,715 | +0.33% | 343,600 | 4737億1966万 | -3.62% | 12.53 | 1.75 |
| 06/17 | 2,706 | 2,731 | 2,677 | 2,706 | -0.7% | 462,400 | 4721億4932万 | -4.52% | 12.49 | 1.75 |
| 06/14 | 2,711 | 2,760 | 2,684 | 2,725 | -1.3% | 1,197,000 | 4754億6448万 | -4.72% | 12.58 | 1.76 |
| 06/13 | 2,815 | 2,819 | 2,744 | 2,761 | -1.99% | 593,500 | 4817億4585万 | -4.2% | 12.74 | 1.78 |
| 06/12 | 2,854 | 2,865 | 2,809 | 2,817 | -1.37% | 602,800 | 4915億1686万 | -2.96% | 13 | 1.82 |
| 06/11 | 2,870 | 2,888 | 2,852 | 2,856 | -0.35% | 734,900 | 4983億2167万 | -2.26% | 13.18 | 1.84 |
| 06/10 | 2,795 | 2,874 | 2,781 | 2,866 | +4.14% | 1,078,000 | 5000億6650万 | -2.58% | 13.23 | 1.85 |
| 06/07 | 2,704 | 2,769 | 2,704 | 2,752 | +1.33% | 553,700 | 4801億7550万 | -6.93% | 12.7 | 1.78 |
| 06/06 | 2,685 | 2,733 | 2,670 | 2,716 | +1.53% | 1,348,800 | 4738億9414万 | -8.71% | 12.54 | 1.75 |
| 06/05 | 2,787 | 2,788 | 2,674 | 2,675 | -5.68% | 1,335,000 | 4667億4036万 | -10.65% | 12.35 | 1.73 |
| 06/04 | 2,909 | 2,917 | 2,825 | 2,836 | -1.83% | 1,146,000 | 4948億3202万 | -5.87% | 13.09 | 1.83 |
| 06/03 | 2,896 | 2,915 | 2,846 | 2,889 | +0.77% | 1,130,300 | 5040億7959万 | -4.56% | 13.34 | 1.86 |
| 05/31 | 2,827 | 2,871 | 2,814 | 2,867 | +1.16% | 871,400 | 5002億4098万 | -5.75% | 13.23 | 1.85 |
| 05/30 | 2,800 | 2,883 | 2,793 | 2,834 | -0.18% | 1,004,700 | 4944億8306万 | -7.33% | 13.08 | 1.83 |
| 05/29 | 2,871 | 2,903 | 2,832 | 2,839 | 0% | 1,355,100 | 4953億5547万 | -7.7% | 13.1 | 1.83 |
| 05/28 | 2,805 | 2,882 | 2,790 | 2,839 | +1.61% | 1,460,500 | 4953億5547万 | -8.21% | 13.1 | 1.83 |
| 05/27 | 2,717 | 2,809 | 2,717 | 2,794 | +0.98% | 809,400 | 4875億376万 | -10.3% | 12.9 | 1.8 |
| 05/24 | 2,710 | 2,796 | 2,695 | 2,767 | +1.1% | 875,300 | 4827億9274万 | -11.71% | 12.77 | 1.79 |
| 05/23 | 2,777 | 2,780 | 2,712 | 2,737 | -1.05% | 1,106,400 | 4775億5827万 | -13.22% | 12.63 | 1.77 |
| 05/22 | 2,799 | 2,831 | 2,748 | 2,766 | -1.88% | 1,381,900 | 4826億1826万 | -13.07% | 12.77 | 1.79 |
| 05/21 | 2,912 | 2,912 | 2,815 | 2,819 | -2.79% | 1,474,100 | 4918億6582万 | -12.18% | 13.01 | 1.82 |
| 05/20 | 2,960 | 2,979 | 2,892 | 2,900 | -1.09% | 1,280,300 | 5059億9890万 | -10.27% | 13.39 | 1.87 |
| 05/17 | 2,931 | 2,967 | 2,906 | 2,932 | -0.71% | 1,110,100 | 5115億8233万 | -9.65% | 13.53 | 1.89 |
| 05/16 | 3,045 | 3,080 | 2,926 | 2,953 | -3.34% | 1,675,800 | 5152億4646万 | -9.33% | 13.63 | 1.91 |
| 05/15 | 3,170 | 3,170 | 3,030 | 3,055 | -3.02% | 1,289,900 | 5330億4367万 | -6.46% | 14.1 | 1.97 |
| 05/14 | 3,130 | 3,185 | 3,020 | 3,150 | -6.39% | 2,610,600 | 5496億1949万 | -3.58% | 14.54 | 2.03 |
| 05/13 | 3,260 | 3,370 | 3,245 | 3,365 | +2.75% | 1,512,900 | 5871億3320万 | +2.94% | 15.53 | 2.17 |
| 05/10 | 3,320 | 3,345 | 3,240 | 3,275 | -0.3% | 736,800 | 5714億2979万 | +0.37% | 15.12 | 2.11 |
| 05/09 | 3,340 | 3,355 | 3,270 | 3,285 | -0.15% | 498,500 | 5731億7461万 | +0.77% | 15.16 | 2.12 |
| 05/08 | 3,340 | 3,340 | 3,255 | 3,290 | -1.5% | 534,300 | 5740億4703万 | +1.01% | 15.19 | 2.12 |
| 05/07 | 3,265 | 3,340 | 3,225 | 3,340 | +2.61% | 778,500 | 5827億7114万 | +2.8% | 15.42 | 2.16 |
| 05/02 | 3,185 | 3,275 | 3,150 | 3,255 | +2.04% | 398,500 | 5679億4014万 | +0.59% | 15.02 | 2.1 |
| 05/01 | 3,145 | 3,230 | 3,100 | 3,190 | -0.47% | 553,300 | 5565億9879万 | -1.18% | 14.72 | 2.06 |
| 04/30 | 3,155 | 3,205 | 3,120 | 3,205 | +1.91% | 861,400 | 5592億1602万 | -0.53% | 14.79 | 2.07 |
| 04/26 | 3,200 | 3,205 | 3,140 | 3,145 | -1.56% | 3,344,400 | 5487億4708万 | -2.27% | 14.52 | 2.03 |
| 04/25 | 3,235 | 3,295 | 3,195 | 3,195 | -2.14% | 933,300 | 5574億7120万 | -0.71% | 14.75 | 2.06 |
| 04/24 | 3,260 | 3,310 | 3,240 | 3,265 | +0.31% | 884,400 | 5696億8497万 | +1.75% | 15.07 | 2.11 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 3,225 3/25 | 1,785 4/26 | 54,230,000 4/21 | +31% 9/26 | -17.08% 12/20 |
| 最新 | 3,085 2024/9/18 | 486,700 | -3.47% 3,196 | ||