株価チャート
株価
8/26
- 前日 (8/23)
- 3,700
- 始値
- 3,680
- 高値
- 3,715
- 安値
- 3,655
- 終値 -1.08%
- 3,660
- 出来高 +29.85%
- 78,300
乖離率
- 株価（5日）
移動平均値 - -0.54%
3,680 - 株価（25日）
移動平均値 - +1.3%
3,613 - 出来高（5日）
移動平均値 - +2.86%
76,120
2024/04/02～2024/08/26
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 | ||||||||||
| 08/26 | 3,680 | 3,715 | 3,655 | 3,660 | -1.08% | 78,300 | 928億8020万 | +1.3% | 9.52 | 0.77 |
| 08/23 | 3,680 | 3,720 | 3,680 | 3,700 | +0.54% | 60,300 | 938億9529万 | +2.24% | 9.62 | 0.78 |
| 08/22 | 3,625 | 3,690 | 3,615 | 3,680 | +1.24% | 57,300 | 933億8775万 | +1.55% | 9.57 | 0.78 |
| 08/21 | 3,680 | 3,685 | 3,630 | 3,635 | -2.42% | 92,100 | 922億4578万 | +0.06% | 9.45 | 0.77 |
| 08/20 | 3,735 | 3,760 | 3,685 | 3,725 | +0.68% | 92,600 | 945億2971万 | +2.28% | 9.69 | 0.79 |
| 08/19 | 3,685 | 3,720 | 3,675 | 3,700 | -0.13% | 87,500 | 938億9529万 | +1.48% | 9.62 | 0.78 |
| 08/16 | 3,650 | 3,720 | 3,645 | 3,705 | +2.49% | 90,900 | 940億2217万 | +1.48% | 9.64 | 0.78 |
| 08/15 | 3,625 | 3,670 | 3,615 | 3,615 | +0.56% | 126,200 | 917億3823万 | -1.09% | 9.4 | 0.77 |
| 08/14 | 3,585 | 3,620 | 3,565 | 3,595 | +0.28% | 61,400 | 912億3069万 | -1.83% | 9.35 | 0.76 |
| 08/13 | 3,530 | 3,605 | 3,530 | 3,585 | +2.28% | 94,100 | 909億7692万 | -2.32% | 9.32 | 0.76 |
| 08/09 | 3,540 | 3,560 | 3,470 | 3,505 | +1.01% | 143,800 | 889億4675万 | -4.73% | 9.12 | 0.74 |
| 08/08 | 3,425 | 3,545 | 3,425 | 3,470 | -0.29% | 121,000 | 880億5855万 | -6.06% | 9.03 | 0.73 |
| 08/07 | 3,395 | 3,540 | 3,320 | 3,480 | +2.5% | 180,900 | 883億1232万 | -6.25% | 9.05 | 0.74 |
| 08/06 | 3,370 | 3,470 | 3,320 | 3,395 | +9.69% | 183,100 | 861億5527万 | -8.91% | 8.83 | 0.72 |
| 08/05 | 3,360 | 3,360 | 3,015 | 3,095 | -11.82% | 288,600 | 785億4214万 | -17.42% | 8.05 | 0.66 |
| 08/02 | 3,475 | 3,580 | 3,385 | 3,510 | -3.44% | 288,500 | 890億7364万 | -7.09% | 9.13 | 0.74 |
| 08/01 | 3,620 | 3,665 | 3,595 | 3,635 | -2.55% | 213,200 | 922億4578万 | -4.01% | 9.45 | 0.77 |
| 07/31 | 3,635 | 3,745 | 3,625 | 3,730 | +1.5% | 105,100 | 946億5660万 | -1.61% | 9.7 | 0.79 |
| 07/30 | 3,665 | 3,695 | 3,635 | 3,675 | +0.27% | 127,400 | 932億6086万 | -3.09% | 9.56 | 0.78 |
| 07/29 | 3,675 | 3,690 | 3,650 | 3,665 | +0.96% | 101,300 | 930億709万 | -3.32% | 9.53 | 0.78 |
| 07/26 | 3,615 | 3,695 | 3,600 | 3,630 | +0.69% | 128,100 | 921億1889万 | -4.25% | 9.44 | 0.77 |
| 07/25 | 3,645 | 3,660 | 3,580 | 3,605 | -3.22% | 157,000 | 914億8446万 | -5.03% | 9.38 | 0.76 |
| 07/24 | 3,800 | 3,835 | 3,720 | 3,725 | -2.49% | 96,800 | 945億2971万 | -1.92% | 9.69 | 0.79 |
| 07/23 | 3,790 | 3,835 | 3,765 | 3,820 | +1.19% | 101,100 | 969億4054万 | +0.66% | 9.94 | 0.81 |
| 07/22 | 3,820 | 3,830 | 3,775 | 3,775 | -1.18% | 98,900 | 957億9857万 | -0.32% | 9.82 | 0.8 |
| 07/19 | 3,830 | 3,840 | 3,800 | 3,820 | -0.26% | 62,600 | 969億4054万 | +0.98% | 9.94 | 0.81 |
| 07/18 | 3,840 | 3,910 | 3,830 | 3,830 | -1.92% | 100,100 | 971億9431万 | +1.48% | 9.96 | 0.81 |
| 07/17 | 3,895 | 3,930 | 3,860 | 3,905 | +1.56% | 98,200 | 990億9759万 | +3.69% | 10.16 | 0.83 |
| 07/16 | 3,860 | 3,870 | 3,815 | 3,845 | 0% | 101,400 | 975億7497万 | +2.42% | 10 | 0.81 |
| 07/12 | 3,800 | 3,870 | 3,795 | 3,845 | +0.52% | 114,900 | 975億7497万 | +2.7% | 10 | 0.81 |
| 07/11 | 3,835 | 3,840 | 3,800 | 3,825 | +0.79% | 78,000 | 970億6743万 | +2.46% | 9.95 | 0.81 |
| 07/10 | 3,775 | 3,800 | 3,745 | 3,795 | +0.26% | 109,800 | 963億611万 | +2.02% | 9.87 | 0.8 |
| 07/09 | 3,800 | 3,805 | 3,755 | 3,785 | -0.39% | 100,300 | 960億5234万 | +2.1% | 9.84 | 0.8 |
| 07/08 | 3,795 | 3,835 | 3,765 | 3,800 | -0.39% | 117,600 | 964億3300万 | +2.7% | 9.88 | 0.8 |
| 07/05 | 3,870 | 3,885 | 3,810 | 3,815 | -1.8% | 116,400 | 968億1365万 | +3.36% | 9.92 | 0.81 |
| 07/04 | 3,920 | 3,920 | 3,875 | 3,885 | -0.51% | 62,500 | 985億9005万 | +5.63% | 10.1 | 0.82 |
| 07/03 | 3,880 | 3,925 | 3,875 | 3,905 | +1.17% | 123,800 | 990億9759万 | +6.75% | 10.16 | 0.83 |
| 07/02 | 3,920 | 3,925 | 3,845 | 3,860 | -1.4% | 139,400 | 979億5562万 | +6.1% | 10.04 | 0.82 |
| 07/01 | 3,885 | 3,945 | 3,855 | 3,915 | +1.56% | 177,300 | 993億5136万 | +7.97% | 10.18 | 0.83 |
| 06/28 | 3,755 | 3,855 | 3,735 | 3,855 | +3.21% | 234,300 | 978億2874万 | +6.7% | 10.03 | 0.77 |
| 06/27 | 3,745 | 3,760 | 3,710 | 3,735 | +0.27% | 230,800 | 947億8349万 | +3.72% | 9.71 | 0.75 |
| 06/26 | 3,780 | 3,785 | 3,690 | 3,725 | -0.8% | 165,400 | 945億2971万 | +3.59% | 9.69 | 0.74 |
| 06/25 | 3,785 | 3,805 | 3,715 | 3,755 | +3.02% | 288,900 | 952億9103万 | +4.57% | 9.77 | 0.75 |
| 06/24 | 3,660 | 3,675 | 3,630 | 3,645 | -0.68% | 115,900 | 924億9955万 | +1.76% | 9.48 | 0.73 |
| 06/21 | 3,780 | 3,785 | 3,660 | 3,670 | -2.65% | 399,900 | 931億3397万 | +2.66% | 9.55 | 0.73 |
| 06/20 | 3,655 | 3,775 | 3,655 | 3,770 | +3.71% | 302,100 | 956億7168万 | +5.69% | 9.81 | 0.75 |
| 06/19 | 3,640 | 3,685 | 3,610 | 3,635 | -0.68% | 123,800 | 922億4578万 | +2.25% | 9.45 | 0.73 |
| 06/18 | 3,650 | 3,680 | 3,635 | 3,660 | +1.39% | 85,100 | 928億8020万 | +3.01% | 9.52 | 0.73 |
| 06/17 | 3,655 | 3,670 | 3,580 | 3,610 | -2.3% | 212,500 | 916億1135万 | +1.72% | 9.39 | 0.72 |
| 06/14 | 3,610 | 3,720 | 3,610 | 3,695 | +3.07% | 280,000 | 937億6840万 | +4.06% | 9.61 | 0.74 |
| 06/13 | 3,635 | 3,635 | 3,550 | 3,585 | -1.38% | 103,600 | 909億7692万 | +1.04% | 9.32 | 0.72 |
| 06/12 | 3,610 | 3,665 | 3,605 | 3,635 | +1.11% | 164,800 | 922億4578万 | +2.42% | 9.45 | 0.73 |
| 06/11 | 3,605 | 3,615 | 3,575 | 3,595 | 0% | 98,200 | 912億3069万 | +1.41% | 9.35 | 0.72 |
| 06/10 | 3,600 | 3,620 | 3,570 | 3,595 | +0.56% | 120,400 | 912億3069万 | +1.5% | 9.35 | 0.72 |
| 06/07 | 3,530 | 3,620 | 3,530 | 3,575 | +2% | 234,400 | 907億2315万 | +1.02% | 9.3 | 0.71 |
| 06/06 | 3,530 | 3,530 | 3,475 | 3,505 | +0.86% | 114,100 | 889億4675万 | -0.9% | 9.12 | 0.7 |
| 06/05 | 3,560 | 3,580 | 3,465 | 3,475 | -3.74% | 238,800 | 881億8544万 | -1.81% | 9.04 | 0.69 |
| 06/04 | 3,605 | 3,615 | 3,560 | 3,610 | +1.12% | 189,100 | 916億1135万 | +2.01% | 9.39 | 0.72 |
| 06/03 | 3,510 | 3,575 | 3,505 | 3,570 | +2.59% | 184,000 | 905億9626万 | +1.05% | 9.29 | 0.71 |
| 05/31 | 3,395 | 3,480 | 3,395 | 3,480 | +2.35% | 210,700 | 883億1232万 | -1.42% | 9.05 | 0.69 |
| 05/30 | 3,380 | 3,425 | 3,345 | 3,400 | 0% | 162,200 | 917億2216万 | -3.68% | 8.84 | 0.73 |
| 05/29 | 3,530 | 3,565 | 3,400 | 3,400 | -4.09% | 312,400 | 917億2216万 | -3.76% | 8.84 | 0.73 |
| 05/28 | 3,610 | 3,615 | 3,535 | 3,545 | -1.25% | 124,000 | 956億3384万 | +0.34% | 9.22 | 0.76 |
| 05/27 | 3,590 | 3,620 | 3,560 | 3,590 | +0.42% | 90,300 | 968億4781万 | +1.67% | 9.34 | 0.77 |
| 05/24 | 3,550 | 3,610 | 3,535 | 3,575 | -0.42% | 143,300 | 964億4315万 | +1.42% | 9.3 | 0.76 |
| 05/23 | 3,615 | 3,630 | 3,570 | 3,590 | -0.42% | 189,800 | 968億4781万 | +1.99% | 9.34 | 0.77 |
| 05/22 | 3,545 | 3,610 | 3,545 | 3,605 | +1.84% | 215,600 | 972億5246万 | +2.53% | 9.38 | 0.77 |
| 05/21 | 3,525 | 3,560 | 3,515 | 3,540 | +1.87% | 162,500 | 954億9895万 | +0.8% | 9.21 | 0.76 |
| 05/20 | 3,480 | 3,550 | 3,475 | 3,475 | +0.72% | 165,700 | 937億4544万 | -1.03% | 9.04 | 0.74 |
| 05/17 | 3,460 | 3,505 | 3,435 | 3,450 | -1.15% | 195,400 | 930億7101万 | -1.79% | 8.97 | 0.74 |
| 05/16 | 3,575 | 3,580 | 3,475 | 3,490 | -2.38% | 169,900 | 941億5009万 | -0.8% | 9.08 | 0.75 |
| 05/15 | 3,575 | 3,635 | 3,550 | 3,575 | +0.14% | 266,700 | 964億4315万 | +1.59% | 9.3 | 0.76 |
| 05/14 | 3,400 | 3,580 | 3,400 | 3,570 | -2.19% | 485,300 | 963億826万 | +1.54% | 9.29 | 0.76 |
| 05/13 | 3,630 | 3,675 | 3,590 | 3,650 | +0.97% | 334,200 | 984億6643万 | +3.87% | 9.49 | 0.78 |
| 05/10 | 3,630 | 3,660 | 3,585 | 3,615 | +0.28% | 184,200 | 975億2223万 | +3.02% | 9.4 | 0.77 |
| 05/09 | 3,555 | 3,615 | 3,530 | 3,605 | +1.69% | 237,700 | 972億5246万 | +2.82% | 9.38 | 0.77 |
| 05/08 | 3,510 | 3,550 | 3,505 | 3,545 | +0.42% | 99,900 | 956億3384万 | +1.14% | 9.22 | 0.76 |
| 05/07 | 3,500 | 3,530 | 3,500 | 3,530 | +0.71% | 73,600 | 952億2918万 | +0.6% | 9.18 | 0.75 |
| 05/02 | 3,510 | 3,525 | 3,485 | 3,505 | -0.85% | 89,600 | 945億5475万 | -0.23% | 9.12 | 0.75 |
| 05/01 | 3,525 | 3,540 | 3,500 | 3,535 | -0.28% | 69,600 | 953億6406万 | +0.43% | 9.19 | 0.76 |
| 04/30 | 3,520 | 3,550 | 3,505 | 3,545 | +2.01% | 126,300 | 956億3384万 | +0.54% | 9.22 | 0.76 |
| 04/26 | 3,440 | 3,485 | 3,425 | 3,475 | +0.58% | 131,600 | 937億4544万 | -1.59% | 9.04 | 0.74 |
| 04/25 | 3,500 | 3,505 | 3,455 | 3,455 | -1.57% | 81,800 | 932億590万 | -2.4% | 8.99 | 0.74 |
| 04/24 | 3,500 | 3,545 | 3,485 | 3,510 | +1.01% | 136,300 | 946億8964万 | -1.1% | 9.13 | 0.75 |
| 04/23 | 3,475 | 3,495 | 3,460 | 3,475 | +0.14% | 105,800 | 937億4544万 | -2.17% | 9.04 | 0.74 |
| 04/22 | 3,425 | 3,480 | 3,405 | 3,470 | +1.91% | 172,000 | 936億1055万 | -2.45% | 9.03 | 0.74 |
| 04/19 | 3,500 | 3,505 | 3,390 | 3,405 | -2.71% | 269,000 | 918億5704万 | -4.38% | 8.86 | 0.73 |
| 04/18 | 3,450 | 3,525 | 3,430 | 3,500 | +1.6% | 165,300 | 944億1987万 | -1.88% | 9.1 | 0.75 |
| 04/17 | 3,450 | 3,480 | 3,405 | 3,445 | +0.15% | 160,600 | 929億3613万 | -3.39% | 8.96 | 0.74 |
| 04/16 | 3,470 | 3,480 | 3,425 | 3,440 | -1.15% | 197,200 | 928億124万 | -3.59% | 8.95 | 0.74 |
| 04/15 | 3,485 | 3,495 | 3,455 | 3,480 | -0.85% | 103,100 | 938億8032万 | -2.47% | 9.05 | 0.74 |
| 04/12 | 3,540 | 3,545 | 3,490 | 3,510 | -0.43% | 142,600 | 946億8964万 | -1.74% | 9.13 | 0.75 |
| 04/11 | 3,500 | 3,540 | 3,490 | 3,525 | 0% | 93,400 | 950億9429万 | -1.34% | 9.17 | 0.75 |
| 04/10 | 3,555 | 3,570 | 3,525 | 3,525 | -1.4% | 153,000 | 950億9429万 | -1.4% | 9.17 | 0.75 |
| 04/09 | 3,540 | 3,585 | 3,520 | 3,575 | +1.85% | 135,700 | 964億4315万 | -0.03% | 9.3 | 0.76 |
| 04/08 | 3,535 | 3,535 | 3,490 | 3,510 | +0.57% | 111,500 | 946億8964万 | -1.87% | 9.13 | 0.75 |
| 04/05 | 3,515 | 3,525 | 3,470 | 3,490 | -1.41% | 99,800 | 941億5009万 | -2.54% | 9.08 | 0.75 |
| 04/04 | 3,555 | 3,575 | 3,510 | 3,540 | +0.71% | 133,700 | 954億9895万 | -1.34% | 9.21 | 0.76 |
| 04/03 | 3,500 | 3,555 | 3,485 | 3,515 | -0.57% | 120,900 | 948億2452万 | -2.12% | 9.14 | 0.75 |
| 04/02 | 3,600 | 3,600 | 3,510 | 3,535 | -1.67% | 166,100 | 953億6406万 | -1.64% | 9.19 | 0.76 |
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 | 6,180 1,236 4/13 1,236 4/11 | 2,965 593 3/31 | 1,085,200 5,426,000 3/12 | - | - | +14.92% 5/7 | -22.85% 1/16 |
| 2009年 3月期 | 4,360 872 6/6 | 1,110 222 10/28 | 748,000 3,740,000 8/1 | - | - | +22.83% 11/5 | -36.75% 10/8 |
| 2010年 3月期 | 2,135 427 6/9 | 1,380 276 4/1 | 1,021,200 5,106,000 3/18 | - | - | +21.37% 5/11 | -17.02% 7/13 |
| 2011年 3月期 | 2,620 524 2/23 | 1,325 265 8/25 | 894,400 4,472,000 4/7 | 874億4801万 | 442億2466万 | +15.52% 2/8 | -25.23% 3/15 |
| 2012年 3月期 | 2,500 500 8/1 | 1,480 296 10/5 | 959,200 4,796,000 5/2 | 834億4276万 | 493億9811万 | +15.75% 11/1 | -18.29% 8/19 |
| 2013年 3月期 | 2,370 474 2/13 | 1,480 296 9/6 | 465,400 2,327,000 1/30 | 791億374万 | 493億9811万 | +19.96% 4/24 | -16.71% 7/25 |
| 2014年 3月期 | 3,340 668 1/21 | 2,010 402 8/28 | 1,261,200 6,306,000 5/1 | 1114億7953万 | 670億8798万 | +16.68% 1/8 | -14.87% 6/7 |
| 2015年 3月期 | 2,695 539 3/19 | 2,010 402 5/8 | 519,000 2,595,000 5/1 | 899億5130万 | 670億8798万 | +10.8% 3/19 | -13.26% 10/17 |
| 2016年 3月期 | 3,135 627 6/16 | 1,610 322 2/12 | 712,600 3,563,000 10/13 | 1046億3722万 | 537億3714万 | +10.28% 6/3 | -15.73% 8/25 |
| 2017年 3月期 | 2,715 543 3/3 | 1,455 291 7/8 | 2,042,800 10,214,000 3/3 | 906億1884万 | 485億6368万 | +16.56% 11/14 | -11.54% 7/7 |
| 2018年 3月期 | 4,650 930 2/1 | 2,135 427 4/17 | 1,323,800 6,619,000 11/8 | 1393億9354万 | 712億6012万 | +19% 11/8 | -18.42% 2/14 |
| 2019年 3月期 | 3,810 762 4/2 | 1,782 1/4 | 1,015,600 5,078,000 8/10 | 1142億1277万 | 534億1920万 | +9.8% 1/21 | -15.57% 10/25 |
| 2020年 3月期 | 4,005 1/21 | 1,851 3/23 | 3,117,300 1/21 | 1200億5830万 | 554億8762万 | +22.47% 1/20 | -33.28% 3/19 |
| 2021年 3月期 | 3,075 3/22 | 1,900 8/5 | 873,100 6/19 | 921億7960万 | 569億5650万 | +19.3% 2/2 | -10.04% 7/3 |
| 2022年 3月期 | 3,955 12/16 | 2,386 5/13 | 794,300 11/10 | 1185億5945万 | 715億2537万 | +21.45% 11/18 | -18.61% 2/1 |
| 2023年 3月期 | 3,430 6/3 4/5 | 2,487 12/21 | 603,400 8/1 | 1028億2147万 | 670億9206万 | +15.27% 8/1 | -12.05% 6/20 |
| 2024年 3月期 | 5,020 7/4 7/3 | 3,000 4/21 4/6 | 2,020,300 2/1 | 1354億2507万 | 809億3131万 | +32.52% 5/26 | -10.48% 10/4 |
| 最新 | 3,660 2024/8/26 | 78,300 | 928億8020万 | +1.3% 3,613 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -16%（0.84倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- 14%（1.14倍）
- 1988/12/28 vs 1987/12/28
- 47%（1.47倍）
- 1989/12/29 vs 1988/12/28
- 104%（2.04倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 60%（1.6倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -33%（0.67倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 132%（2.32倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 74%（1.74倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 160%（2.6倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 60%（1.6倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/08/26 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
690円（2000/03/09） - 430%（5.3倍）
3,660円（8/26）