株価チャート
株価
9/13
- 前日 (9/12)
- 2,726
- 始値
- 2,726
- 高値
- 2,769
- 安値
- 2,710
- 終値 +0.51%
- 2,740
- 出来高 -13.39%
- 277,500
乖離率
- 株価（5日）
移動平均値 - +3.67%
2,643 - 株価（25日）
移動平均値 - -4.1%
2,857 - 出来高（5日）
移動平均値 - -5.06%
292,300
2024/04/22～2024/09/13
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 | ||||||||||
| 09/13 | 2,726 | 2,769 | 2,710 | 2,740 | +0.51% | 277,500 | 1860億7189万 | -4.1% | 15.5 | 1.39 |
| 09/12 | 2,702 | 2,740 | 2,680 | 2,726 | +6.82% | 320,400 | 1851億2115万 | -4.42% | 15.42 | 1.38 |
| 09/11 | 2,561 | 2,610 | 2,525 | 2,552 | -1.69% | 244,800 | 1733億491万 | -10.36% | 14.44 | 1.29 |
| 09/10 | 2,618 | 2,637 | 2,575 | 2,596 | -0.12% | 228,000 | 1762億9292万 | -8.78% | 14.69 | 1.32 |
| 09/09 | 2,477 | 2,606 | 2,450 | 2,599 | -0.27% | 390,800 | 1764億9665万 | -8.1% | 14.71 | 1.32 |
| 09/06 | 2,700 | 2,700 | 2,526 | 2,606 | -2.72% | 528,000 | 1769億7202万 | -7.82% | 14.75 | 1.32 |
| 09/05 | 2,699 | 2,721 | 2,642 | 2,679 | -2.44% | 436,100 | 1819億2941万 | -5.67% | 15.16 | 1.36 |
| 09/04 | 2,827 | 2,832 | 2,716 | 2,746 | -7.76% | 367,200 | 1864億7934万 | -3.78% | 15.54 | 1.39 |
| 09/03 | 2,978 | 3,000 | 2,932 | 2,977 | -0.03% | 271,000 | 2021億6642万 | +4.13% | 16.84 | 1.51 |
| 09/02 | 2,982 | 3,030 | 2,950 | 2,978 | +1.57% | 286,700 | 2022億3433万 | +4.27% | 16.85 | 1.51 |
| 08/30 | 2,901 | 2,994 | 2,871 | 2,932 | +2.12% | 316,700 | 1991億1050万 | +3.02% | 16.59 | 1.49 |
| 08/29 | 2,805 | 2,892 | 2,782 | 2,871 | +1.23% | 325,200 | 1949億6802万 | +1.2% | 16.24 | 1.45 |
| 08/28 | 2,811 | 2,836 | 2,780 | 2,836 | -0.42% | 249,400 | 1925億9119万 | -0.11% | 16.05 | 1.44 |
| 08/27 | 2,841 | 2,852 | 2,785 | 2,848 | -0.18% | 285,700 | 1934億611万 | +0.11% | 16.11 | 1.44 |
| 08/26 | 2,894 | 2,896 | 2,818 | 2,853 | -3.09% | 222,100 | 1937億4565万 | +0.14% | 16.14 | 1.45 |
| 08/23 | 2,947 | 2,966 | 2,910 | 2,944 | -1.77% | 372,100 | 1999億2541万 | +3.08% | 16.66 | 1.49 |
| 08/22 | 2,992 | 3,020 | 2,964 | 2,997 | +0.17% | 164,400 | 2035億2461万 | +4.86% | 16.96 | 1.52 |
| 08/21 | 3,005 | 3,060 | 2,989 | 2,992 | -2.54% | 258,300 | 2031億8507万 | +4.4% | 16.93 | 1.52 |
| 08/20 | 3,115 | 3,115 | 3,050 | 3,070 | +0.49% | 143,500 | 2084億8200万 | +6.49% | 17.37 | 1.56 |
| 08/19 | 3,170 | 3,170 | 3,055 | 3,055 | -4.08% | 268,700 | 2074億6336万 | +5.67% | 17.29 | 1.55 |
| 08/16 | 3,115 | 3,190 | 3,105 | 3,185 | +5.99% | 373,100 | 2162億9159万 | +9.75% | 18.02 | 1.61 |
| 08/15 | 3,015 | 3,060 | 2,988 | 3,005 | +0.6% | 314,800 | 2040億6789万 | +3.3% | 17 | 1.52 |
| 08/14 | 3,040 | 3,105 | 2,983 | 2,987 | -0.03% | 380,400 | 2028億4552万 | +2.05% | 16.9 | 1.51 |
| 08/13 | 3,160 | 3,160 | 2,911 | 2,988 | +12.08% | 916,800 | 2029億1343万 | +1.56% | 16.91 | 1.51 |
| 08/09 | 2,854 | 2,910 | 2,581 | 2,666 | +2.38% | 943,600 | 1810億4659万 | -9.75% | 15.08 | 1.35 |
| 08/08 | 2,562 | 2,655 | 2,562 | 2,604 | -0.31% | 389,200 | 1768億3620万 | -12.71% | 14.73 | 1.32 |
| 08/07 | 2,498 | 2,685 | 2,463 | 2,612 | +3.04% | 378,000 | 1773億7948万 | -13.25% | 14.78 | 1.32 |
| 08/06 | 2,535 | 2,621 | 2,439 | 2,535 | +18.74% | 995,500 | 1721億5045万 | -16.5% | 14.34 | 1.28 |
| 08/05 | 2,323 | 2,366 | 2,105 | 2,135 | -17.02% | 720,300 | 1449億8667万 | -30.3% | 12.08 | 1.08 |
| 08/02 | 2,746 | 2,753 | 2,560 | 2,573 | -12.03% | 544,100 | 1747億3101万 | -17.13% | 14.56 | 1.3 |
| 08/01 | 3,045 | 3,075 | 2,924 | 2,925 | -3.31% | 471,600 | 1986億3513万 | -6.49% | 16.55 | 1.48 |
| 07/31 | 2,865 | 3,035 | 2,859 | 3,025 | +4.6% | 294,100 | 2054億2608万 | -3.6% | 17.12 | 1.53 |
| 07/30 | 2,896 | 2,925 | 2,855 | 2,892 | -0.07% | 286,800 | 1963億9412万 | -7.96% | 16.36 | 1.47 |
| 07/29 | 2,797 | 2,920 | 2,785 | 2,894 | +6.4% | 410,300 | 1965億2994万 | -8.16% | 16.37 | 1.47 |
| 07/26 | 2,711 | 2,783 | 2,686 | 2,720 | -0.07% | 215,800 | 1847億1370万 | -13.98% | 15.39 | 1.38 |
| 07/25 | 2,815 | 2,855 | 2,693 | 2,722 | -6.49% | 492,900 | 1848億4952万 | -14.51% | 15.4 | 1.38 |
| 07/24 | 2,940 | 3,010 | 2,910 | 2,911 | -2.15% | 297,500 | 1976億8440万 | -9.23% | 16.47 | 1.47 |
| 07/23 | 3,030 | 3,065 | 2,947 | 2,975 | +0.57% | 251,100 | 2020億3061万 | -7.67% | 16.83 | 1.51 |
| 07/22 | 3,010 | 3,020 | 2,958 | 2,958 | -2.38% | 297,400 | 2008億7615万 | -8.48% | 16.74 | 1.5 |
| 07/19 | 3,035 | 3,070 | 3,020 | 3,030 | +1.54% | 298,400 | 2057億6563万 | -6.65% | 17.14 | 1.54 |
| 07/18 | 3,070 | 3,080 | 2,970 | 2,984 | -7.04% | 841,400 | 2026億4179万 | -8.35% | 16.88 | 1.51 |
| 07/17 | 3,480 | 3,500 | 3,140 | 3,210 | -5.87% | 818,600 | 2179億8933万 | -1.71% | 18.16 | 1.63 |
| 07/16 | 3,280 | 3,410 | 3,270 | 3,410 | +4.28% | 234,100 | 2315億7122万 | +4.44% | 19.29 | 1.73 |
| 07/12 | 3,270 | 3,335 | 3,245 | 3,270 | -1.65% | 267,800 | 2220億6389万 | +0.49% | 18.5 | 1.66 |
| 07/11 | 3,415 | 3,415 | 3,320 | 3,325 | -1.48% | 229,400 | 2257億9891万 | +2.34% | 18.81 | 1.68 |
| 07/10 | 3,395 | 3,410 | 3,330 | 3,375 | -2.03% | 204,100 | 2291億9439万 | +4.17% | 19.1 | 1.71 |
| 07/09 | 3,370 | 3,455 | 3,350 | 3,445 | +2.68% | 207,800 | 2339億4805万 | +6.76% | 19.49 | 1.75 |
| 07/08 | 3,300 | 3,425 | 3,290 | 3,355 | +1.51% | 260,300 | 2278億3620万 | +4.39% | 18.98 | 1.7 |
| 07/05 | 3,375 | 3,385 | 3,305 | 3,305 | -2.51% | 256,200 | 2244億4072万 | +3.18% | 18.7 | 1.67 |
| 07/04 | 3,300 | 3,400 | 3,270 | 3,390 | +2.42% | 223,300 | 2302億1303万 | +6.14% | 19.18 | 1.72 |
| 07/03 | 3,240 | 3,340 | 3,235 | 3,310 | +2.32% | 246,800 | 2247億8027万 | +4.15% | 18.73 | 1.68 |
| 07/02 | 3,200 | 3,265 | 3,195 | 3,235 | +0.78% | 147,200 | 2196億8706万 | +2.15% | 18.3 | 1.64 |
| 07/01 | 3,230 | 3,315 | 3,190 | 3,210 | +0.94% | 187,900 | 2179億8933万 | +1.52% | 18.16 | 1.63 |
| 06/28 | 3,185 | 3,200 | 3,150 | 3,180 | +0.79% | 213,300 | 2159億5204万 | +0.66% | 17.99 | 1.61 |
| 06/27 | 3,155 | 3,190 | 3,130 | 3,155 | -0.63% | 167,600 | 2142億5431万 | -0.09% | 17.85 | 1.6 |
| 06/26 | 3,100 | 3,185 | 3,055 | 3,175 | +1.76% | 276,000 | 2156億1250万 | +0.41% | 17.96 | 1.61 |
| 06/25 | 3,100 | 3,145 | 3,085 | 3,120 | 0% | 191,300 | 2118億7748万 | -1.3% | 17.65 | 1.58 |
| 06/24 | 3,120 | 3,165 | 3,105 | 3,120 | -1.11% | 256,100 | 2118億7748万 | -1.42% | 17.65 | 1.58 |
| 06/21 | 3,250 | 3,255 | 3,125 | 3,155 | -3.37% | 284,200 | 2142億5431万 | -0.44% | 17.85 | 1.6 |
| 06/20 | 3,285 | 3,290 | 3,205 | 3,265 | -1.06% | 206,700 | 2217億2435万 | +2.87% | 18.47 | 1.65 |
| 06/19 | 3,320 | 3,370 | 3,255 | 3,300 | +0.46% | 243,700 | 2241億118万 | +3.97% | 18.67 | 1.67 |
| 06/18 | 3,300 | 3,330 | 3,265 | 3,285 | +1.7% | 188,200 | 2230億8253万 | +3.66% | 18.59 | 1.66 |
| 06/17 | 3,240 | 3,280 | 3,195 | 3,230 | -2.27% | 204,600 | 2193億4752万 | +1.99% | 18.28 | 1.64 |
| 06/14 | 3,320 | 3,330 | 3,275 | 3,305 | +0.76% | 344,700 | 2244億4072万 | +4.26% | 18.7 | 1.67 |
| 06/13 | 3,295 | 3,315 | 3,260 | 3,280 | +0.92% | 287,900 | 2227億4299万 | +3.8% | 18.56 | 1.66 |
| 06/12 | 3,220 | 3,285 | 3,220 | 3,250 | +2.04% | 347,600 | 2207億570万 | +3.11% | 18.39 | 1.65 |
| 06/11 | 3,160 | 3,245 | 3,155 | 3,185 | +1.59% | 269,800 | 2162億9159万 | +1.3% | 18.02 | 1.61 |
| 06/10 | 3,130 | 3,150 | 3,115 | 3,135 | +0.16% | 120,000 | 2128億9612万 | -0.1% | 17.74 | 1.59 |
| 06/07 | 3,105 | 3,155 | 3,105 | 3,130 | +0.81% | 203,300 | 2125億5657万 | -0.03% | 17.71 | 1.59 |
| 06/06 | 3,115 | 3,130 | 3,060 | 3,105 | +1.97% | 256,500 | 2108億5883万 | -0.64% | 17.57 | 1.57 |
| 06/05 | 3,070 | 3,090 | 3,030 | 3,045 | -2.25% | 186,700 | 2067億8427万 | -2.4% | 17.23 | 1.54 |
| 06/04 | 3,120 | 3,175 | 3,100 | 3,115 | +0.48% | 259,600 | 2115億3793万 | -0.03% | 17.63 | 1.58 |
| 06/03 | 3,100 | 3,130 | 3,070 | 3,100 | +1.31% | 189,400 | 2105億1929万 | -0.23% | 17.54 | 1.57 |
| 05/31 | 3,000 | 3,060 | 2,985 | 3,060 | +1.66% | 392,500 | 2078億291万 | -1.39% | 17.31 | 1.55 |
| 05/30 | 2,935 | 3,015 | 2,906 | 3,010 | -0.17% | 290,300 | 2044億744万 | -2.75% | 17.03 | 1.52 |
| 05/29 | 3,080 | 3,095 | 3,000 | 3,015 | -3.05% | 201,400 | 2047億4698万 | -2.36% | 17.06 | 1.53 |
| 05/28 | 3,150 | 3,170 | 3,095 | 3,110 | -1.27% | 308,300 | 2111億9838万 | +0.88% | 17.6 | 1.58 |
| 05/27 | 3,150 | 3,180 | 3,085 | 3,150 | 0% | 252,300 | 2139億1476万 | +2.24% | 17.82 | 1.6 |
| 05/24 | 3,200 | 3,235 | 3,150 | 3,150 | -2.93% | 198,500 | 2139億1476万 | +2.37% | 17.82 | 1.6 |
| 05/23 | 3,215 | 3,260 | 3,165 | 3,245 | +2.37% | 308,200 | 2203億6616万 | +5.6% | 18.36 | 1.64 |
| 05/22 | 3,200 | 3,210 | 3,145 | 3,170 | -0.94% | 165,600 | 2152億7295万 | +3.22% | 17.94 | 1.61 |
| 05/21 | 3,370 | 3,375 | 3,200 | 3,200 | -0.78% | 264,600 | 2173億1023万 | +4.2% | 18.11 | 1.62 |
| 05/20 | 3,280 | 3,290 | 3,205 | 3,225 | -2.12% | 181,700 | 2190億797万 | +5.15% | 18.25 | 1.63 |
| 05/17 | 3,240 | 3,320 | 3,220 | 3,295 | +1.38% | 270,200 | 2237億6163万 | +7.5% | 18.64 | 1.67 |
| 05/16 | 3,290 | 3,345 | 3,240 | 3,250 | +2.36% | 435,100 | 2207億570万 | +6.38% | 18.39 | 1.65 |
| 05/15 | 3,280 | 3,320 | 3,175 | 3,175 | -2.01% | 221,900 | 2156億1250万 | +4.37% | 17.96 | 1.61 |
| 05/14 | 3,300 | 3,305 | 3,180 | 3,240 | -2.26% | 472,600 | 2200億2661万 | +6.79% | 18.33 | 1.64 |
| 05/13 | 3,360 | 3,370 | 3,205 | 3,315 | +8.51% | 889,200 | 2251億1982万 | +9.48% | 18.76 | 1.68 |
| 05/10 | 3,060 | 3,105 | 2,980 | 3,055 | -0.49% | 429,400 | 2074億6336万 | +1.33% | 17.29 | 1.55 |
| 05/09 | 3,035 | 3,110 | 3,010 | 3,070 | +0.82% | 184,500 | 2084億8200万 | +1.86% | 17.37 | 1.56 |
| 05/08 | 3,015 | 3,065 | 2,991 | 3,045 | +0.16% | 213,400 | 2067億8427万 | +1.13% | 17.23 | 1.54 |
| 05/07 | 3,015 | 3,060 | 3,015 | 3,040 | +2.63% | 223,000 | 2064億4472万 | +1% | 17.2 | 1.54 |
| 05/02 | 2,941 | 2,978 | 2,920 | 2,962 | -0.17% | 209,500 | 2011億4778万 | -1.56% | 16.76 | 1.5 |
| 05/01 | 2,950 | 3,020 | 2,950 | 2,967 | -0.74% | 170,600 | 2014億8733万 | -1.46% | 16.79 | 1.5 |
| 04/30 | 2,988 | 3,050 | 2,967 | 2,989 | +1.74% | 245,600 | 2029億8134万 | -0.83% | 16.91 | 1.51 |
| 04/26 | 2,888 | 2,965 | 2,885 | 2,938 | +1.73% | 199,200 | 1995億1796万 | -2.62% | 16.62 | 1.49 |
| 04/25 | 2,940 | 2,970 | 2,885 | 2,888 | -3.73% | 275,000 | 1961億2248万 | -4.56% | 16.34 | 1.46 |
| 04/24 | 2,894 | 3,010 | 2,889 | 3,000 | +4.82% | 268,900 | 2037億2834万 | -1.35% | 16.97 | 1.52 |
| 04/23 | 2,890 | 2,920 | 2,833 | 2,862 | +0.39% | 334,800 | 1943億5684万 | -6.13% | 16.19 | 1.45 |
| 04/22 | 2,896 | 2,896 | 2,805 | 2,851 | -1.32% | 562,300 | 1936億983万 | -6.89% | 16.13 | 1.44 |
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 | 1,385 6/22 | 587 3/17 3/11 | 1,901,100 8/9 | - | - | +10.31% 5/28 | -22.63% 11/21 |
| 2009年 3月期 | 837 6/6 | 248 3/13 2/20 | 1,483,000 5/14 | - | - | +30.26% 1/7 | -32.73% 10/27 |
| 2010年 3月期 | 853 10/27 | 312 4/1 | 1,919,300 10/6 | - | - | +24.92% 10/13 | -20.3% 11/25 |
| 2011年 3月期 | 979 3/4 | 482 9/1 | 1,158,500 2/2 | 679億7133万 | 334億6494万 | +16.05% 2/8 | -27.42% 3/15 |
| 2012年 3月期 | 837 4/1 | 410 10/5 | 2,873,700 5/13 | 581億1236万 | 284億6603万 | +17.95% 10/27 | -19.41% 8/11 |
| 2013年 3月期 | 686 3/11 | 364 10/11 | 825,700 10/22 | 476億2853万 | 252億7228万 | +15.37% 2/8 | -18.5% 10/11 |
| 2014年 3月期 | 1,215 1/16 | 560 4/2 | 1,373,200 12/9 | 843億5665万 | 388億8043万 | +26.18% 5/14 | -17.03% 2/4 |
| 2015年 3月期 | 1,186 3/24 | 831 5/21 | 926,500 10/6 | 823億4320万 | 576億9578万 | +14.35% 12/8 | -7.85% 5/21 |
| 2016年 3月期 | 1,476 7/2 | 682 2/12 | 1,379,400 2/12 | 1024億7771万 | 469億9624万 | +16.19% 6/4 | -33.98% 2/12 |
| 2017年 3月期 | 1,580 1/26 | 727 6/24 | 1,514,600 10/28 | 1088億7692万 | 500億9716万 | +15.47% 7/21 | -16.33% 6/24 |
| 2018年 3月期 | 3,160 2/1 | 1,261 4/17 | 2,078,900 10/31 | 2177億5385万 | 868億9481万 | +19.69% 5/11 | -14.97% 2/14 |
| 2019年 3月期 | 2,565 5/15 | 855 12/26 | 2,338,100 11/15 | 1767億5273万 | 589億1757万 | +25.4% 4/17 | -18.68% 11/16 |
| 2020年 3月期 | 2,117 2/13 | 941 8/7 6/3 | 2,718,100 4/4 | 1458億8130万 | 648億4379万 | +20.63% 4/17 | -32.27% 3/23 |
| 2021年 3月期 | 2,698 1/22 | 1,325 4/2 | 3,050,100 8/13 | 1832億1969万 | 899億8001万 | +18.74% 11/24 | -24.37% 8/24 |
| 2022年 3月期 | 2,638 5/31 | 1,689 3/8 | 1,807,800 10/28 | 1791億4512万 | 1146億9905万 | +11.83% 9/8 | -13.76% 3/8 |
| 2023年 3月期 | 2,234 3/9 | 1,572 5/12 | 912,500 5/16 | 1517億970万 | 1067億5365万 | +15.54% 11/16 | -8.37% 12/23 |
| 2024年 3月期 | 3,590 3/6 | 1,854 10/31 | 1,356,200 2/9 | 2437億9492万 | 1259億411万 | +25.21% 3/5 | -8.36% 8/21 |
| 最新 | 2,740 2024/9/13 | 277,500 | 1860億7189万 | -4.1% 2,857 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 58%（1.58倍）
- 1985/12/28 vs 1984/12/28
- -29%（0.71倍）
- 1986/12/27 vs 1985/12/28
- -24%（0.76倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 38%（1.38倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/27 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/27
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 31%（1.31倍）
- 1994/12/30 vs 1993/12/30
- 44%（1.44倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -49%（0.51倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- 80%（1.8倍）
- 2001/12/28 vs 2000/12/29
- -57%（0.43倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 99%（1.99倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 104%（2.04倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 97%（1.97倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/09/13 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
248円（2009/03/13） - 1005%（11.05倍）
2,740円（9/13）