株価チャート
株価
9/19
- 前日 (9/18)
- 3,440
- 始値
- 3,465
- 高値
- 3,480
- 安値
- 3,445
- 終値 +0.58%
- 3,460
- 出来高 +20.82%
- 135,200
乖離率
- 株価（5日）
移動平均値 - +0.17%
3,454 - 株価（25日）
移動平均値 - -2.34%
3,543 - 出来高（5日）
移動平均値 - -3.96%
140,780
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 | 3,480 | 3,445 | 3,460 | +0.58% | 135,200 | 786億1120万 | -2.34% | 7.31 | 0.85 |
| 09/18 | 3,450 | 3,460 | 3,395 | 3,440 | -0.58% | 111,900 | 781億5680万 | -2.91% | 7.26 | 0.85 |
| 09/17 | 3,460 | 3,500 | 3,385 | 3,460 | +0.58% | 174,100 | 786億1120万 | -2.37% | 7.31 | 0.85 |
| 09/13 | 3,405 | 3,455 | 3,385 | 3,440 | -0.86% | 141,500 | 781億5680万 | -2.93% | 7.26 | 0.85 |
| 09/12 | 3,460 | 3,470 | 3,415 | 3,470 | +1.91% | 141,200 | 788億3840万 | -2.01% | 7.33 | 0.86 |
| 09/11 | 3,585 | 3,590 | 3,395 | 3,405 | -5.29% | 235,700 | 773億6160万 | -3.68% | 7.19 | 0.84 |
| 09/10 | 3,595 | 3,635 | 3,585 | 3,595 | +0.42% | 93,700 | 816億7840万 | +1.81% | 7.59 | 0.89 |
| 09/09 | 3,520 | 3,585 | 3,510 | 3,580 | -0.14% | 136,600 | 813億3760万 | +2.14% | 7.56 | 0.88 |
| 09/06 | 3,625 | 3,640 | 3,570 | 3,585 | -0.97% | 95,500 | 814億5120万 | +2.55% | 7.57 | 0.88 |
| 09/05 | 3,535 | 3,650 | 3,530 | 3,620 | +1.4% | 97,000 | 822億4640万 | +3.64% | 7.64 | 0.89 |
| 09/04 | 3,595 | 3,645 | 3,560 | 3,570 | -2.59% | 257,500 | 811億1040万 | +2.15% | 7.54 | 0.88 |
| 09/03 | 3,690 | 3,710 | 3,665 | 3,665 | -0.27% | 96,500 | 832億6880万 | +4.74% | 7.74 | 0.9 |
| 09/02 | 3,730 | 3,730 | 3,645 | 3,675 | -0.81% | 141,000 | 834億9600万 | +5.09% | 7.76 | 0.91 |
| 08/30 | 3,650 | 3,705 | 3,615 | 3,705 | +1.65% | 157,000 | 841億7760万 | +6.07% | 7.82 | 0.91 |
| 08/29 | 3,560 | 3,650 | 3,550 | 3,645 | +1.96% | 138,700 | 828億1440万 | +4.53% | 7.7 | 0.9 |
| 08/28 | 3,525 | 3,575 | 3,520 | 3,575 | +1.42% | 82,500 | 812億2400万 | +2.55% | 7.55 | 0.88 |
| 08/27 | 3,500 | 3,545 | 3,485 | 3,525 | +0.86% | 76,300 | 800億8800万 | +1.03% | 7.44 | 0.87 |
| 08/26 | 3,530 | 3,530 | 3,450 | 3,495 | -1.55% | 174,900 | 794億640万 | 0% | 7.38 | 0.86 |
| 08/23 | 3,510 | 3,565 | 3,505 | 3,550 | +0.28% | 77,300 | 806億5600万 | +1.31% | 7.5 | 0.87 |
| 08/22 | 3,525 | 3,540 | 3,485 | 3,540 | +0.85% | 98,100 | 804億2880万 | +0.83% | 7.48 | 0.87 |
| 08/21 | 3,505 | 3,520 | 3,480 | 3,510 | -0.99% | 95,800 | 797億4720万 | -0.28% | 7.41 | 0.86 |
| 08/20 | 3,525 | 3,555 | 3,505 | 3,545 | +1.29% | 94,200 | 805億4240万 | +0.4% | 7.49 | 0.87 |
| 08/19 | 3,525 | 3,560 | 3,495 | 3,500 | -0.71% | 173,300 | 795億2000万 | -1.19% | 7.39 | 0.86 |
| 08/16 | 3,535 | 3,535 | 3,475 | 3,525 | +1.15% | 108,600 | 800億8800万 | -0.73% | 7.44 | 0.87 |
| 08/15 | 3,490 | 3,505 | 3,450 | 3,485 | +0.58% | 82,800 | 791億7920万 | -2.19% | 7.36 | 0.86 |
| 08/14 | 3,480 | 3,480 | 3,420 | 3,465 | -0.43% | 115,900 | 787億2480万 | -3.13% | 7.32 | 0.85 |
| 08/13 | 3,485 | 3,500 | 3,440 | 3,480 | +0.87% | 97,100 | 790億6560万 | -3.12% | 7.35 | 0.86 |
| 08/09 | 3,445 | 3,500 | 3,385 | 3,450 | +2.22% | 126,700 | 783億8400万 | -4.38% | 7.29 | 0.85 |
| 08/08 | 3,290 | 3,395 | 3,275 | 3,375 | +2.12% | 135,500 | 766億8000万 | -6.92% | 7.13 | 0.83 |
| 08/07 | 3,230 | 3,395 | 3,195 | 3,305 | +0.15% | 210,300 | 750億8960万 | -9.4% | 6.98 | 0.81 |
| 08/06 | 3,145 | 3,310 | 3,135 | 3,300 | +11.75% | 247,200 | 749億7600万 | -10.13% | 6.97 | 0.81 |
| 08/05 | 3,165 | 3,270 | 2,912 | 2,953 | -12.24% | 525,000 | 670億9216万 | -20.08% | 6.24 | 0.73 |
| 08/02 | 3,355 | 3,475 | 3,335 | 3,365 | -3.99% | 256,000 | 764億5280万 | -9.76% | 7.11 | 0.83 |
| 08/01 | 3,640 | 3,645 | 3,470 | 3,505 | -4.37% | 472,800 | 796億3360万 | -6.51% | 7.4 | 0.86 |
| 07/31 | 3,870 | 3,875 | 3,630 | 3,665 | +0.14% | 703,600 | 832億6880万 | -2.5% | 7.74 | 0.9 |
| 07/30 | 3,630 | 3,670 | 3,615 | 3,660 | +0.69% | 171,900 | 831億5520万 | -2.69% | 7.73 | 0.9 |
| 07/29 | 3,570 | 3,650 | 3,555 | 3,635 | +2.25% | 121,500 | 825億8720万 | -3.4% | 7.68 | 0.9 |
| 07/26 | 3,565 | 3,605 | 3,495 | 3,555 | -0.14% | 184,900 | 807億6960万 | -5.58% | 7.51 | 0.88 |
| 07/25 | 3,600 | 3,630 | 3,530 | 3,560 | -1.66% | 247,600 | 808億8320万 | -5.6% | 7.52 | 0.88 |
| 07/24 | 3,650 | 3,680 | 3,605 | 3,620 | -1.09% | 188,100 | 822億4640万 | -4.16% | 7.64 | 0.89 |
| 07/23 | 3,660 | 3,705 | 3,640 | 3,660 | 0% | 127,900 | 831億5520万 | -3.25% | 7.73 | 0.9 |
| 07/22 | 3,735 | 3,745 | 3,655 | 3,660 | -2.01% | 172,400 | 831億5520万 | -3.33% | 7.73 | 0.9 |
| 07/19 | 3,735 | 3,740 | 3,690 | 3,735 | +0.13% | 116,500 | 848億5920万 | -1.56% | 7.89 | 0.92 |
| 07/18 | 3,760 | 3,790 | 3,730 | 3,730 | -0.8% | 83,400 | 847億4560万 | -1.69% | 7.88 | 0.92 |
| 07/17 | 3,790 | 3,810 | 3,750 | 3,760 | -0.53% | 45,200 | 854億2720万 | -0.92% | 7.94 | 0.93 |
| 07/16 | 3,810 | 3,830 | 3,780 | 3,780 | -0.79% | 66,900 | 858億8160万 | -0.45% | 7.98 | 0.93 |
| 07/12 | 3,735 | 3,810 | 3,725 | 3,810 | +1.87% | 140,100 | 865億6320万 | +0.34% | 8.05 | 0.94 |
| 07/11 | 3,810 | 3,815 | 3,725 | 3,740 | -1.84% | 150,600 | 849億7280万 | -1.45% | 7.9 | 0.92 |
| 07/10 | 3,850 | 3,860 | 3,790 | 3,810 | -0.91% | 91,000 | 865億6320万 | +0.37% | 8.05 | 0.94 |
| 07/09 | 3,870 | 3,900 | 3,845 | 3,845 | +0.39% | 68,300 | 873億5840万 | +1.32% | 8.12 | 0.95 |
| 07/08 | 3,895 | 3,910 | 3,830 | 3,830 | -1.42% | 74,600 | 870億1760万 | +0.95% | 8.09 | 0.94 |
| 07/05 | 3,910 | 3,960 | 3,875 | 3,885 | -0.51% | 113,700 | 882億6720万 | +2.83% | 8.2 | 0.96 |
| 07/04 | 3,950 | 3,955 | 3,885 | 3,905 | -0.64% | 106,500 | 887億2160万 | +3.91% | 8.25 | 0.96 |
| 07/03 | 3,910 | 3,935 | 3,875 | 3,930 | +0.51% | 106,500 | 892億8960万 | +5.25% | 8.3 | 0.97 |
| 07/02 | 3,875 | 3,950 | 3,870 | 3,910 | +1.03% | 139,200 | 888億3520万 | +5.39% | 8.26 | 0.96 |
| 07/01 | 3,840 | 3,930 | 3,820 | 3,870 | +1.57% | 198,600 | 879億2640万 | +4.82% | 8.17 | 0.95 |
| 06/28 | 3,850 | 3,850 | 3,790 | 3,810 | -1.3% | 91,600 | 865億6320万 | +3.7% | 8.05 | 0.93 |
| 06/27 | 3,745 | 3,875 | 3,745 | 3,860 | +2.93% | 162,000 | 876億9920万 | +5.52% | 8.15 | 0.94 |
| 06/26 | 3,705 | 3,765 | 3,690 | 3,750 | +1.21% | 85,000 | 852億 | +2.97% | 7.92 | 0.91 |
| 06/25 | 3,740 | 3,750 | 3,705 | 3,705 | -0.27% | 76,500 | 841億7760万 | +2.01% | 7.82 | 0.9 |
| 06/24 | 3,695 | 3,720 | 3,680 | 3,715 | +0.54% | 90,300 | 844億480万 | +2.65% | 7.85 | 0.9 |
| 06/21 | 3,700 | 3,735 | 3,695 | 3,695 | -0.14% | 81,600 | 839億5040万 | +2.44% | 7.8 | 0.9 |
| 06/20 | 3,705 | 3,740 | 3,650 | 3,700 | 0% | 143,600 | 840億6400万 | +2.95% | 7.81 | 0.9 |
| 06/19 | 3,760 | 3,800 | 3,700 | 3,700 | -2.25% | 118,600 | 840億6400万 | +3.32% | 7.81 | 0.9 |
| 06/18 | 3,770 | 3,795 | 3,730 | 3,785 | +1.2% | 157,400 | 859億9520万 | +6.17% | 7.99 | 0.92 |
| 06/17 | 3,815 | 3,815 | 3,730 | 3,740 | -2.73% | 103,900 | 849億7280万 | +5.65% | 7.9 | 0.91 |
| 06/14 | 3,725 | 3,870 | 3,725 | 3,845 | +2.67% | 131,400 | 873億5840万 | +9.33% | 8.12 | 0.93 |
| 06/13 | 3,750 | 3,785 | 3,715 | 3,745 | -0.13% | 70,800 | 850億8640万 | +7.4% | 7.91 | 0.91 |
| 06/12 | 3,805 | 3,820 | 3,750 | 3,750 | -1.83% | 84,300 | 852億 | +8.41% | 7.92 | 0.91 |
| 06/11 | 3,835 | 3,895 | 3,820 | 3,820 | +1.06% | 85,400 | 867億9040万 | +11.18% | 8.07 | 0.93 |
| 06/10 | 3,780 | 3,790 | 3,750 | 3,780 | +0.53% | 69,100 | 858億8160万 | +10.82% | 7.98 | 0.92 |
| 06/07 | 3,750 | 3,765 | 3,710 | 3,760 | +0.4% | 92,800 | 854億2720万 | +10.91% | 7.94 | 0.91 |
| 06/06 | 3,790 | 3,800 | 3,715 | 3,745 | -1.19% | 179,400 | 850億8640万 | +11.19% | 7.91 | 0.91 |
| 06/05 | 3,770 | 3,840 | 3,735 | 3,790 | -0.92% | 317,800 | 861億880万 | +13.2% | 8 | 0.92 |
| 06/04 | 3,470 | 3,850 | 3,470 | 3,825 | +11.19% | 668,600 | 869億400万 | +15.07% | 8.08 | 0.93 |
| 06/03 | 3,405 | 3,465 | 3,380 | 3,440 | +1.62% | 122,100 | 781億5680万 | +4.21% | 7.26 | 0.84 |
| 05/31 | 3,300 | 3,395 | 3,300 | 3,385 | +2.42% | 119,800 | 769億720万 | +2.79% | 7.15 | 0.82 |
| 05/30 | 3,305 | 3,340 | 3,280 | 3,305 | -0.6% | 120,100 | 750億8960万 | +0.58% | 6.98 | 0.8 |
| 05/29 | 3,460 | 3,460 | 3,325 | 3,325 | -3.62% | 149,400 | 755億4400万 | +1.28% | 7.02 | 0.81 |
| 05/28 | 3,420 | 3,475 | 3,415 | 3,450 | +0.88% | 101,900 | 783億8400万 | +5.38% | 7.29 | 0.84 |
| 05/27 | 3,420 | 3,435 | 3,375 | 3,420 | +0.15% | 138,100 | 777億240万 | +4.84% | 7.22 | 0.83 |
| 05/24 | 3,425 | 3,445 | 3,395 | 3,415 | -1.59% | 117,100 | 775億8880万 | +5.21% | 7.21 | 0.83 |
| 05/23 | 3,500 | 3,530 | 3,460 | 3,470 | -0.29% | 182,800 | 788億3840万 | +7.46% | 7.33 | 0.84 |
| 05/22 | 3,380 | 3,490 | 3,380 | 3,480 | +2.96% | 227,100 | 790億6560万 | +8.11% | 7.35 | 0.85 |
| 05/21 | 3,430 | 3,430 | 3,345 | 3,380 | -1.46% | 139,800 | 767億9360万 | +5.53% | 7.14 | 0.82 |
| 05/20 | 3,375 | 3,440 | 3,375 | 3,430 | +1.78% | 117,800 | 779億2960万 | +7.42% | 7.24 | 0.83 |
| 05/17 | 3,335 | 3,420 | 3,335 | 3,370 | -0.3% | 146,400 | 765億6640万 | +5.94% | 7.12 | 0.82 |
| 05/16 | 3,335 | 3,380 | 3,265 | 3,380 | +2.89% | 260,700 | 767億9360万 | +6.52% | 7.14 | 0.82 |
| 05/15 | 3,400 | 3,460 | 3,260 | 3,285 | +4.12% | 592,700 | 746億3520万 | +3.82% | 6.94 | 0.8 |
| 05/14 | 3,210 | 3,245 | 3,145 | 3,155 | -0.94% | 224,500 | 716億8160万 | -0.03% | 6.66 | 0.77 |
| 05/13 | 3,080 | 3,215 | 3,080 | 3,185 | +3.41% | 139,100 | 723億6320万 | +1.01% | 6.73 | 0.77 |
| 05/10 | 3,050 | 3,125 | 3,050 | 3,080 | +1.15% | 132,500 | 699億7760万 | -2.28% | 6.5 | 0.75 |
| 05/09 | 3,080 | 3,095 | 3,000 | 3,045 | -4.25% | 210,400 | 691億8240万 | -3.46% | 6.43 | 0.74 |
| 05/08 | 3,200 | 3,225 | 3,180 | 3,180 | -0.78% | 78,500 | 722億4960万 | +0.6% | 6.72 | 0.77 |
| 05/07 | 3,240 | 3,245 | 3,175 | 3,205 | -1.08% | 124,700 | 728億1760万 | +1.3% | 6.77 | 0.78 |
| 05/02 | 3,215 | 3,290 | 3,215 | 3,240 | +1.09% | 79,100 | 736億1280万 | +2.34% | 6.84 | 0.79 |
| 05/01 | 3,255 | 3,270 | 3,185 | 3,205 | -1.38% | 61,700 | 728億1760万 | +1.17% | 6.77 | 0.78 |
| 04/30 | 3,220 | 3,270 | 3,210 | 3,250 | +1.4% | 72,800 | 738億4000万 | +2.49% | 6.86 | 0.79 |
| 04/26 | 3,245 | 3,260 | 3,180 | 3,205 | -1.08% | 74,700 | 728億1760万 | +1.1% | 6.77 | 0.78 |
| 04/25 | 3,235 | 3,265 | 3,230 | 3,240 | +0.15% | 82,700 | 736億1280万 | +2.08% | 6.84 | 0.79 |
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 | 2,790 6/4 | 999 1/18 | 639,100 1/29 | - | - | +37.96% 1/31 | -18.75% 9/18 |
| 2009年 3月期 | 3,300 3/11 3/10 | 1,422 8/5 | 506,300 9/17 | - | - | +26.4% 8/28 | -14.57% 10/27 |
| 2010年 3月期 | 3,540 9/9 | 1,669 2/12 | 745,100 2/2 | - | - | +10.74% 9/9 | -23.02% 2/8 |
| 2011年 3月期 | 1,914 4/26 | 1,013 3/15 | 246,100 5/13 | 434億8608万 | 230億1536万 | +9.71% 11/25 | -26.08% 3/15 |
| 2012年 3月期 | 1,835 3/30 | 1,191 8/9 | 146,900 3/28 | 416億9120万 | 270億5952万 | +14.3% 3/30 | -6.82% 10/5 |
| 2013年 3月期 | 2,119 9/25 | 1,450 5/15 | 196,900 11/15 | 481億4368万 | 329億4400万 | +15.1% 5/7 | -14.31% 5/15 |
| 2014年 3月期 | 2,408 5/13 | 1,721 6/7 | 404,900 4/26 | 547億976万 | 391億112万 | +15.6% 5/8 | -15.97% 6/6 |
| 2015年 3月期 | 2,295 3/19 | 1,805 4/11 | 119,600 5/13 | 521億4240万 | 410億960万 | +6.66% 7/29 | -7.83% 10/2 |
| 2016年 3月期 | 2,257 8/18 | 1,780 2/12 | 95,900 2/16 | 512億7904万 | 404億4160万 | +5.49% 11/9 | -8.25% 2/12 |
| 2017年 3月期 | 2,448 3/21 3/2 | 1,878 8/26 | 73,200 4/4 | 556億1856万 | 426億6816万 | +8.23% 12/8 | -7.63% 4/6 |
| 2018年 3月期 | 2,597 3/8 | 2,155 8/18 8/14 | 125,600 10/17 | 590億384万 | 489億6160万 | +7.27% 5/15 | -8.95% 7/31 |
| 2019年 3月期 | 2,788 5/15 | 1,976 12/25 | 145,500 5/15 | 633億4336万 | 448億9472万 | +11.93% 5/15 | -11.24% 12/25 |
| 2020年 3月期 | 2,390 4/9 | 1,451 3/13 | 149,000 4/9 | 543億80万 | 329億6672万 | +6.59% 3/27 | -18.53% 3/13 |
| 2021年 3月期 | 1,825 9/30 | 1,460 8/3 | 116,700 3/29 | 414億6400万 | 331億7120万 | +10.04% 3/19 | -9.49% 7/31 |
| 2022年 3月期 | 1,797 3/23 | 1,504 3/9 | 356,300 5/27 | 408億2784万 | 341億7088万 | +9.43% 3/24 | -6.65% 3/9 |
| 2023年 3月期 | 3,065 3/31 | 1,569 8/9 | 347,400 1/30 | 696億3680万 | 356億4768万 | +14.56% 12/15 | -4.82% 1/13 |
| 2024年 3月期 | 3,650 5/17 | 2,296 12/8 | 2,000,300 8/1 | 829億2800万 | 521億6512万 | +17.12% 8/1 | -18.05% 6/14 |
| 最新 | 3,460 2024/9/19 | 135,200 | 786億1120万 | -2.34% 3,543 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -76%（0.24倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- 251%（3.51倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- 135%（2.35倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/09/19 vs 2023/12/29
- 40%（1.4倍）
- 過去安値
291円（1998/11/20） - 1091%（11.91倍）
3,460円（9/19）