株価チャート
株価
9/19
- 前日 (9/18)
- 3,435
- 始値
- 3,465
- 高値
- 3,498
- 安値
- 3,445
- 終値 +0.38%
- 3,448
- 出来高 +21.55%
- 358,700
乖離率
- 株価(5日)
移動平均値 - +0.82%
3,420 - 株価(25日)
移動平均値 - +3.67%
3,326 - 出来高(5日)
移動平均値 - -11.75%
406,440
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 | 3,465 | 3,498 | 3,445 | 3,448 | +0.38% | 358,700 | 5057億4288万 | +3.67% | 17.29 | 1.25 |
09/18 | 3,435 | 3,449 | 3,385 | 3,435 | +0.7% | 295,100 | 5038億3608万 | +3.68% | 17.23 | 1.25 |
09/17 | 3,408 | 3,430 | 3,340 | 3,411 | +0.77% | 502,100 | 5003億1583万 | +3.33% | 17.11 | 1.24 |
09/13 | 3,391 | 3,397 | 3,367 | 3,385 | -1.08% | 432,200 | 4965億222万 | +2.98% | 16.98 | 1.23 |
09/12 | 3,440 | 3,463 | 3,417 | 3,422 | +0.59% | 444,100 | 5019億2927万 | +4.33% | 17.16 | 1.24 |
09/11 | 3,439 | 3,453 | 3,380 | 3,402 | -1.22% | 375,500 | 4989億9573万 | +3.97% | 17.06 | 1.24 |
09/10 | 3,427 | 3,470 | 3,425 | 3,444 | +1% | 268,800 | 5051億5617万 | +5.35% | 17.27 | 1.25 |
09/09 | 3,375 | 3,421 | 3,320 | 3,410 | -0.2% | 382,000 | 5001億6915万 | +4.89% | 17.1 | 1.24 |
09/06 | 3,420 | 3,456 | 3,403 | 3,417 | +0.65% | 576,900 | 5011億9589万 | +5.11% | 17.14 | 1.24 |
09/05 | 3,361 | 3,403 | 3,345 | 3,395 | +0.98% | 309,600 | 4979億6899万 | +4.17% | 17.03 | 1.23 |
09/04 | 3,299 | 3,414 | 3,291 | 3,362 | -0.21% | 661,400 | 4931億2864万 | +2.78% | 16.86 | 1.22 |
09/03 | 3,267 | 3,375 | 3,264 | 3,369 | +3.76% | 356,200 | 4941億5538万 | +2.56% | 16.9 | 1.22 |
09/02 | 3,291 | 3,294 | 3,234 | 3,247 | -0.73% | 319,600 | 4762億6077万 | -1.58% | 16.29 | 1.18 |
08/30 | 3,280 | 3,293 | 3,239 | 3,271 | -0.24% | 321,400 | 4797億8102万 | -1.36% | 16.41 | 1.19 |
08/29 | 3,298 | 3,316 | 3,254 | 3,279 | -0.27% | 206,900 | 4809億5444万 | -1.53% | 16.45 | 1.19 |
08/28 | 3,315 | 3,317 | 3,268 | 3,288 | -0.84% | 354,000 | 4822億7453万 | -1.73% | 16.49 | 1.19 |
08/27 | 3,320 | 3,340 | 3,293 | 3,316 | -0.03% | 325,400 | 4863億8149万 | -1.43% | 16.63 | 1.2 |
08/26 | 3,265 | 3,326 | 3,262 | 3,317 | +1.53% | 277,000 | 4865億2817万 | -1.89% | 16.64 | 1.21 |
08/23 | 3,276 | 3,307 | 3,267 | 3,267 | +0.03% | 390,500 | 4791億9431万 | -3.83% | 16.39 | 1.19 |
08/22 | 3,253 | 3,272 | 3,229 | 3,266 | +1.15% | 398,400 | 4790億4764万 | -4.34% | 16.38 | 1.19 |
08/21 | 3,225 | 3,249 | 3,201 | 3,229 | -0.95% | 297,900 | 4736億2058万 | -5.89% | 16.2 | 1.17 |
08/20 | 3,206 | 3,270 | 3,170 | 3,260 | +2.81% | 246,100 | 4781億6757万 | -5.51% | 16.35 | 1.18 |
08/19 | 3,200 | 3,225 | 3,147 | 3,171 | -1.83% | 429,800 | 4651億1330万 | -8.56% | 15.91 | 1.15 |
08/16 | 3,167 | 3,244 | 3,160 | 3,230 | +3.63% | 551,000 | 4737億6726万 | -7.45% | 16.2 | 1.17 |
08/15 | 3,128 | 3,145 | 3,073 | 3,117 | +0.16% | 837,200 | 4571億9274万 | -11.12% | 15.63 | 1.13 |
08/14 | 3,130 | 3,178 | 3,075 | 3,112 | -1.21% | 426,800 | 4564億5935万 | -11.77% | 15.61 | 1.13 |
08/13 | 3,055 | 3,180 | 3,054 | 3,150 | +3.58% | 728,500 | 4620億3308万 | -11.22% | 15.8 | 1.14 |
08/09 | 3,155 | 3,155 | 2,994 | 3,041 | -5.71% | 1,663,100 | 4460億4527万 | -14.7% | 15.25 | 1.1 |
08/08 | 3,206 | 3,347 | 3,174 | 3,225 | +0.56% | 797,400 | 4730億3387万 | -10.12% | 16.18 | 1.17 |
08/07 | 3,227 | 3,560 | 3,063 | 3,207 | -3.64% | 1,085,500 | 4703億9368万 | -10.97% | 16.09 | 1.17 |
08/06 | 3,213 | 3,369 | 3,204 | 3,328 | +11.23% | 539,300 | 4881億4162万 | -7.99% | 16.69 | 1.21 |
08/05 | 3,220 | 3,284 | 2,980 | 2,992 | -12.44% | 720,600 | 4388億5809万 | -17.6% | 15.01 | 1.09 |
08/02 | 3,539 | 3,544 | 3,411 | 3,417 | -5.76% | 520,800 | 5011億9589万 | -6.56% | 17.14 | 1.24 |
08/01 | 3,630 | 3,689 | 3,590 | 3,626 | -2% | 338,100 | 5318億5142万 | -1.12% | 18.19 | 1.32 |
07/31 | 3,639 | 3,701 | 3,620 | 3,700 | +0.19% | 389,200 | 5427億553万 | +0.82% | 18.56 | 1.34 |
07/30 | 3,717 | 3,717 | 3,656 | 3,693 | -0.65% | 208,200 | 5416億7879万 | +0.57% | 18.52 | 1.34 |
07/29 | 3,717 | 3,743 | 3,706 | 3,717 | +1.09% | 272,000 | 5451億9904万 | +1.17% | 18.64 | 1.35 |
07/26 | 3,630 | 3,694 | 3,629 | 3,677 | +1.72% | 270,300 | 5393億3195万 | +0.05% | 18.44 | 1.34 |
07/25 | 3,666 | 3,680 | 3,607 | 3,615 | -1.79% | 276,300 | 5302億3797万 | -1.71% | 18.13 | 1.31 |
07/24 | 3,725 | 3,734 | 3,644 | 3,681 | -1.74% | 242,400 | 5399億1866万 | -0.03% | 18.46 | 1.34 |
07/23 | 3,712 | 3,755 | 3,712 | 3,746 | +0.4% | 322,700 | 5494億5268万 | +1.71% | 18.79 | 1.36 |
07/22 | 3,729 | 3,764 | 3,725 | 3,731 | +0.08% | 329,400 | 5472億5252万 | +1.3% | 18.71 | 1.36 |
07/19 | 3,690 | 3,728 | 3,685 | 3,728 | +1.03% | 233,000 | 5468億1249万 | +1.22% | 18.7 | 1.35 |
07/18 | 3,669 | 3,737 | 3,666 | 3,690 | -0.32% | 289,700 | 5412億3876万 | +0.24% | 18.51 | 1.34 |
07/17 | 3,715 | 3,729 | 3,697 | 3,702 | +0.35% | 165,300 | 5429億9888万 | +0.54% | 18.57 | 1.35 |
07/16 | 3,754 | 3,768 | 3,687 | 3,689 | -0.89% | 230,700 | 5410億9208万 | +0.16% | 18.5 | 1.34 |
07/12 | 3,664 | 3,757 | 3,653 | 3,722 | +0.51% | 355,200 | 5459億3243万 | +1.03% | 18.67 | 1.35 |
07/11 | 3,697 | 3,724 | 3,671 | 3,703 | +1.34% | 314,300 | 5431億4556万 | +0.52% | 18.57 | 1.35 |
07/10 | 3,638 | 3,660 | 3,612 | 3,654 | +0.44% | 239,000 | 5359億5838万 | -0.84% | 18.33 | 1.33 |
07/09 | 3,646 | 3,661 | 3,591 | 3,638 | +0.06% | 291,600 | 5336億1154万 | -1.28% | 18.25 | 1.32 |
07/08 | 3,588 | 3,646 | 3,569 | 3,636 | +1.73% | 332,700 | 5333億1819万 | -1.41% | 18.24 | 1.32 |
07/05 | 3,578 | 3,595 | 3,566 | 3,574 | -0.8% | 249,800 | 5242億2420万 | -3.27% | 17.93 | 1.3 |
07/04 | 3,589 | 3,608 | 3,573 | 3,603 | +0.5% | 317,400 | 5284億7784万 | -2.7% | 18.07 | 1.31 |
07/03 | 3,548 | 3,585 | 3,517 | 3,585 | +0.14% | 650,300 | 5258億3765万 | -3.34% | 17.98 | 1.3 |
07/02 | 3,623 | 3,640 | 3,559 | 3,580 | -2.29% | 451,200 | 5251億427万 | -3.61% | 17.96 | 1.3 |
07/01 | 3,685 | 3,705 | 3,655 | 3,664 | +0.11% | 271,300 | 5374億2515万 | -1.51% | 18.38 | 1.33 |
06/28 | 3,678 | 3,726 | 3,656 | 3,660 | -0.25% | 407,700 | 5368億3844万 | -1.69% | 18.36 | 1.34 |
06/27 | 3,656 | 3,672 | 3,616 | 3,669 | -0.76% | 488,200 | 5381億5854万 | -1.58% | 18.4 | 1.34 |
06/26 | 3,742 | 3,748 | 3,685 | 3,697 | -1.28% | 329,800 | 5422億6550万 | -0.96% | 18.54 | 1.36 |
06/25 | 3,766 | 3,772 | 3,737 | 3,745 | -0.08% | 231,700 | 5493億600万 | +0.19% | 18.78 | 1.37 |
06/24 | 3,750 | 3,759 | 3,729 | 3,748 | +0.05% | 231,600 | 5497億4603万 | +0.16% | 18.8 | 1.37 |
06/21 | 3,746 | 3,775 | 3,738 | 3,746 | 0% | 334,400 | 5494億5268万 | -0.03% | 18.79 | 1.37 |
06/20 | 3,715 | 3,757 | 3,712 | 3,746 | +0.64% | 237,100 | 5494億5268万 | -0.16% | 18.79 | 1.37 |
06/19 | 3,710 | 3,737 | 3,706 | 3,722 | +0.38% | 209,200 | 5459億3243万 | -0.91% | 18.67 | 1.36 |
06/18 | 3,717 | 3,731 | 3,698 | 3,708 | -0.46% | 226,900 | 5438億7895万 | -1.25% | 18.6 | 1.36 |
06/17 | 3,740 | 3,761 | 3,717 | 3,725 | -0.59% | 264,500 | 5463億7246万 | -0.9% | 18.68 | 1.37 |
06/14 | 3,684 | 3,774 | 3,684 | 3,747 | +1.71% | 431,600 | 5495億9935万 | -0.4% | 18.79 | 1.37 |
06/13 | 3,708 | 3,708 | 3,654 | 3,684 | -0.51% | 424,700 | 5403億5869万 | -2.15% | 18.48 | 1.35 |
06/12 | 3,796 | 3,833 | 3,698 | 3,703 | -0.62% | 265,900 | 5431億4556万 | -1.7% | 18.57 | 1.36 |
06/11 | 3,699 | 3,752 | 3,699 | 3,726 | +0.62% | 377,300 | 5465億1913万 | -0.8% | 18.69 | 1.37 |
06/10 | 3,707 | 3,722 | 3,685 | 3,703 | -0.94% | 388,500 | 5431億4556万 | -1.07% | 18.57 | 1.36 |
06/07 | 3,704 | 3,748 | 3,699 | 3,738 | +0.59% | 234,400 | 5482億7926万 | +0.21% | 18.75 | 1.37 |
06/06 | 3,784 | 3,784 | 3,713 | 3,716 | +1.14% | 347,400 | 5450億5236万 | 0% | 18.64 | 1.36 |
06/05 | 3,675 | 3,699 | 3,655 | 3,674 | -0.94% | 427,500 | 5388億9192万 | -0.84% | 18.43 | 1.35 |
06/04 | 3,755 | 3,755 | 3,696 | 3,709 | -2.32% | 384,000 | 5440億2562万 | +0.46% | 18.6 | 1.36 |
06/03 | 3,787 | 3,812 | 3,777 | 3,797 | +0.74% | 286,400 | 5569億3321万 | +3.29% | 19.05 | 1.39 |
05/31 | 3,757 | 3,798 | 3,749 | 3,769 | +0.32% | 537,700 | 5528億2625万 | +3.06% | 18.9 | 1.38 |
05/30 | 3,695 | 3,771 | 3,691 | 3,757 | +1.19% | 279,200 | 5510億6613万 | +3.24% | 18.84 | 1.38 |
05/29 | 3,713 | 3,728 | 3,698 | 3,713 | -0.43% | 294,500 | 5446億1233万 | +2.51% | 18.62 | 1.36 |
05/28 | 3,748 | 3,751 | 3,698 | 3,729 | -0.51% | 297,700 | 5469億5917万 | +3.41% | 18.7 | 1.37 |
05/27 | 3,768 | 3,771 | 3,738 | 3,748 | -0.74% | 336,200 | 5497億4603万 | +4.4% | 18.8 | 1.37 |
05/24 | 3,755 | 3,791 | 3,751 | 3,776 | -0.81% | 229,900 | 5538億5299万 | +5.68% | 18.94 | 1.38 |
05/23 | 3,795 | 3,822 | 3,781 | 3,807 | -0.18% | 240,900 | 5583億9998万 | +7.03% | 19.1 | 1.4 |
05/22 | 3,825 | 3,858 | 3,814 | 3,814 | -0.94% | 268,500 | 5594億2673万 | +7.74% | 19.13 | 1.4 |
05/21 | 3,868 | 3,895 | 3,850 | 3,850 | -0.23% | 276,200 | 5647億710万 | +9.28% | 19.31 | 1.41 |
05/20 | 3,877 | 3,906 | 3,854 | 3,859 | -0.85% | 290,700 | 5660億2720万 | +10.16% | 19.36 | 1.41 |
05/17 | 3,825 | 3,910 | 3,813 | 3,892 | +1.7% | 454,800 | 5708億6754万 | +11.71% | 19.52 | 1.43 |
05/16 | 3,730 | 3,839 | 3,714 | 3,827 | +3.04% | 650,400 | 5613億3353万 | +10.45% | 19.2 | 1.4 |
05/15 | 3,794 | 3,801 | 3,670 | 3,714 | -2.52% | 655,100 | 5447億5901万 | +7.75% | 18.63 | 1.36 |
05/14 | 3,800 | 3,857 | 3,794 | 3,810 | +0.26% | 342,800 | 5588億4002万 | +10.98% | 19.11 | 1.4 |
05/13 | 3,821 | 3,855 | 3,791 | 3,800 | -0.58% | 443,700 | 5573億7324万 | +11.31% | 19.06 | 1.39 |
05/10 | 3,750 | 3,837 | 3,744 | 3,822 | +2.52% | 1,212,300 | 5606億14万 | +12.58% | 19.17 | 1.4 |
05/09 | 3,413 | 3,827 | 3,345 | 3,728 | +9.23% | 2,682,300 | 5468億1249万 | +10.36% | 18.7 | 1.37 |
05/08 | 3,374 | 3,426 | 3,373 | 3,413 | +0.41% | 352,400 | 5006億918万 | +1.4% | 17.12 | 1.25 |
05/07 | 3,388 | 3,418 | 3,359 | 3,399 | +0.56% | 286,300 | 4985億5570万 | +0.89% | 17.05 | 1.25 |
05/02 | 3,431 | 3,440 | 3,365 | 3,380 | -0.85% | 202,300 | 4957億6883万 | +0.24% | 16.95 | 1.24 |
05/01 | 3,403 | 3,412 | 3,370 | 3,409 | -0.47% | 232,400 | 5000億2247万 | +0.95% | 17.1 | 1.25 |
04/30 | 3,421 | 3,437 | 3,378 | 3,425 | +1.84% | 378,800 | 5023億6931万 | +1.36% | 17.18 | 1.26 |
04/26 | 3,283 | 3,376 | 3,270 | 3,363 | +1.97% | 476,100 | 4932億7532万 | -0.53% | 16.87 | 1.23 |
04/25 | 3,310 | 3,316 | 3,285 | 3,298 | -0.96% | 493,400 | 4837億4130万 | -2.69% | 16.54 | 1.21 |
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 | 1,520 4,560 8/10 | 1,010 3,030 3/17 | 2,932,800 977,600 8/9 | - | - | +13.62% 5/22 | -12.02% 1/22 |
2009年 3月期 | 1,467 4,400 10/1 | 913 2,740 10/16 | 1,790,700 596,900 10/14 | - | - | +13.02% 11/5 | -28.24% 10/16 |
2010年 3月期 | 1,660 4,980 3/31 | 1,123 3,370 4/9 | 4,395,300 1,465,100 5/29 | 2699億9568万 | - | +14.83% 5/20 | -9.3% 10/6 |
2011年 3月期 | 1,867 5,600 3/30 | 1,482 4,445 5/31 | 2,281,200 760,400 6/16 | 3036億960万 | 2409億9012万 | +8.71% 3/30 | -7.37% 3/15 |
2012年 3月期 | 2,200 6,600 10/4 | 1,700 5,100 2/7 | 1,669,500 556,500 2/8 | 3578億2560万 | 2765億160万 | +8.28% 10/3 | -8.15% 12/19 |
2013年 3月期 | 2,310 6,930 3/15 | 1,608 4,825 6/4 | 1,311,300 437,100 6/8 | 3757億1688万 | 2615億9220万 | +12.05% 4/25 | -9.44% 5/24 |
2014年 3月期 | 3,033 9,100 3/31 | 2,050 6,150 4/4 | 4,447,500 1,482,500 6/25 | 4751億6981万 | 3334億2840万 | +11.67% 5/15 | -16.66% 6/17 |
2015年 3月期 | 3,400 10,200 11/4 | 2,457 7,370 1/9 | 1,859,400 619,800 5/30 | 5326億792万 | 3848億3533万 | +8.99% 11/4 | -9.28% 1/8 |
2016年 3月期 | 3,800 11,400 11/24 | 2,770 8,310 8/26 | 1,395,300 465,100 8/5 | 5952億6767万 | 4339億1880万 | +11.01% 11/24 | -11.74% 2/12 |
2017年 3月期 | 3,410 10,230 11/4 | 2,803 8,410 6/24 | 1,571,700 523,900 2/8 | 5341億7441万 | 4391億4045万 | +10.07% 7/19 | -8.1% 6/16 |
2018年 3月期 | 3,583 10,750 6/20 | 2,930 8,790 4/6 | 1,590,300 530,100 5/9 | 5613億2697万 | 4589億8270万 | +8.05% 5/12 | -6.84% 3/2 |
2019年 3月期 | 3,820 11,460 5/9 | 2,247 6,740 12/25 | 1,602,300 534,100 11/7 | 5915億2466万 | 3478億9496万 | +5.55% 3/26 | -12.61% 12/25 |
2020年 3月期 | 2,923 8,770 11/13 | 2,033 6,100 3/13 | 1,776,900 592,300 8/7 | 4526億7638万 | 3148億6042万 | +11.95% 11/11 | -14.46% 3/12 |
2021年 3月期 | 4,257 12,770 3/29 | 2,413 7,240 4/2 | 3,503,700 1,167,900 11/30 | 6591億4223万 | 3737億319万 | +11.87% 11/25 | -7.04% 4/30 |
2022年 3月期 | 4,550 13,650 9/17 | 2,973 8,920 3/24 8,920 3/11 | 1,264,200 421,400 11/30 | 7046億2742万 | 4461億8782万 | +13.79% 9/10 | -11.18% 4/18 |
2023年 3月期 | 3,697 11,090 8/17 | 2,617 7,850 4/18 | 10,062,600 3,354,200 5/31 | 5547億3352万 | 3926億6529万 | +11.36% 8/8 | -8.9% 11/4 |
2024年 3月期 | 3,786 2/9 | 2,636 10/24 | 2,317,800 11/7 | 5553億1976万 | 3955億6651万 | +7.84% 1/9 | -9.74% 8/16 |
最新 | 3,448 2024/9/19 | 358,700 | 5057億4288万 | +3.67% 3,326 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%(1.24倍)
- 1985/12/28 vs 1984/12/28
- -3%(0.97倍)
- 1986/12/27 vs 1985/12/28
- 63%(1.63倍)
- 1987/12/28 vs 1986/12/27
- -4%(0.96倍)
- 1988/12/28 vs 1987/12/28
- -12%(0.88倍)
- 1989/12/29 vs 1988/12/28
- 54%(1.54倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- 22%(1.22倍)
- 1992/12/30 vs 1991/12/30
- -9%(0.91倍)
- 1993/12/30 vs 1992/12/30
- 87%(1.87倍)
- 1994/12/30 vs 1993/12/30
- -24%(0.76倍)
- 1995/12/29 vs 1994/12/30
- 15%(1.15倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -15%(0.85倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -4%(0.96倍)
- 2000/12/29 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/28 vs 2000/12/29
- 12%(1.12倍)
- 2002/12/30 vs 2001/12/28
- 28%(1.28倍)
- 2003/12/30 vs 2002/12/30
- -6%(0.94倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- 27%(1.27倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -4%(0.96倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 33%(1.33倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 40%(1.4倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/09/19 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
163円(1983/02/07) - 2016%(21.16倍)
3,448円(9/19)