株価チャート
株価
9/20
- 前日 (9/19)
- 3,488
- 始値
- 3,535
- 高値
- 3,544
- 安値
- 3,431
- 終値 -1.38%
- 3,440
- 出来高 +34.72%
- 1,824,100
乖離率
- 株価（5日）
移動平均値 - -0.23%
3,448 - 株価（25日）
移動平均値 - -6.22%
3,668 - 出来高（5日）
移動平均値 - -13.31%
2,104,260
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 3,535 | 3,544 | 3,431 | 3,440 | -1.38% | 1,824,100 | 5678億8816万 | -6.22% | 21.4 | 1.58 |
| 09/19 | 3,480 | 3,544 | 3,476 | 3,488 | +1.22% | 1,354,000 | 5758億1218万 | -5.29% | 21.69 | 1.61 |
| 09/18 | 3,430 | 3,478 | 3,413 | 3,446 | +0.73% | 1,736,100 | 5688億7867万 | -6.81% | 21.43 | 1.59 |
| 09/17 | 3,423 | 3,439 | 3,357 | 3,421 | -0.67% | 4,696,300 | 5647億5157万 | -7.94% | 21.28 | 1.58 |
| 09/13 | 3,456 | 3,483 | 3,441 | 3,444 | -1.23% | 910,800 | 5685億4850万 | -7.82% | 21.42 | 1.59 |
| 09/12 | 3,498 | 3,543 | 3,460 | 3,487 | +2.59% | 1,323,200 | 5756億4710万 | -7.41% | 21.69 | 1.61 |
| 09/11 | 3,426 | 3,454 | 3,397 | 3,399 | -1.59% | 1,653,600 | 5611億1973万 | -10.39% | 21.14 | 1.57 |
| 09/10 | 3,430 | 3,490 | 3,390 | 3,454 | +2.19% | 3,085,600 | 5701億9934万 | -9.63% | 21.48 | 1.59 |
| 09/09 | 3,313 | 3,380 | 3,278 | 3,380 | -0.82% | 2,985,100 | 5579億8314万 | -11.91% | 21.02 | 1.56 |
| 09/06 | 3,473 | 3,488 | 3,386 | 3,408 | -1.87% | 1,833,200 | 5626億548万 | -11.94% | 21.2 | 1.57 |
| 09/05 | 3,490 | 3,581 | 3,470 | 3,473 | -1.75% | 1,015,300 | 5733億3593万 | -11.04% | 21.6 | 1.6 |
| 09/04 | 3,660 | 3,679 | 3,533 | 3,535 | -4.95% | 1,366,300 | 5835億7112万 | -10.28% | 21.99 | 1.63 |
| 09/03 | 3,680 | 3,773 | 3,680 | 3,719 | +0.79% | 1,330,800 | 6139億4654万 | -6.32% | 23.13 | 1.71 |
| 09/02 | 3,784 | 3,824 | 3,676 | 3,690 | -4.99% | 2,335,300 | 6091億5911万 | -7.54% | 22.95 | 1.7 |
| 08/30 | 3,828 | 3,898 | 3,826 | 3,884 | +1.86% | 1,063,800 | 6411億8536万 | -3.12% | 24.16 | 1.79 |
| 08/29 | 3,868 | 3,891 | 3,806 | 3,813 | -2.18% | 667,700 | 6294億6441万 | -5.03% | 23.72 | 1.76 |
| 08/28 | 3,891 | 3,898 | 3,821 | 3,898 | +0.03% | 609,800 | 6434億9653万 | -3.3% | 24.24 | 1.8 |
| 08/27 | 3,926 | 3,956 | 3,896 | 3,897 | -0.56% | 591,400 | 6433億3145万 | -3.75% | 24.24 | 1.79 |
| 08/26 | 3,948 | 3,959 | 3,867 | 3,919 | -1.58% | 710,900 | 6469億6329万 | -3.71% | 24.37 | 1.8 |
| 08/23 | 4,005 | 4,022 | 3,930 | 3,982 | 0% | 563,500 | 6573億6357万 | -2.78% | 24.77 | 1.83 |
| 08/22 | 3,985 | 4,032 | 3,929 | 3,982 | +1.71% | 658,400 | 6573億6357万 | -3.35% | 24.77 | 1.83 |
| 08/21 | 3,905 | 3,950 | 3,866 | 3,915 | -0.33% | 727,900 | 6463億295万 | -5.46% | 24.35 | 1.8 |
| 08/20 | 3,897 | 3,987 | 3,868 | 3,928 | +2.94% | 1,179,300 | 6484億4904万 | -5.6% | 24.43 | 1.81 |
| 08/19 | 3,933 | 3,943 | 3,795 | 3,816 | -1.52% | 928,500 | 6299億5966万 | -8.75% | 23.73 | 1.76 |
| 08/16 | 3,850 | 3,895 | 3,818 | 3,875 | +1.39% | 1,127,300 | 6396億9960万 | -7.85% | 24.1 | 1.78 |
| 08/15 | 3,815 | 3,837 | 3,793 | 3,822 | -1.29% | 1,123,400 | 6309億5016万 | -9.52% | 23.77 | 1.76 |
| 08/14 | 3,888 | 3,888 | 3,817 | 3,872 | -0.41% | 1,170,200 | 6392億435万 | -8.77% | 24.08 | 1.78 |
| 08/13 | 3,960 | 3,984 | 3,723 | 3,888 | -0.61% | 2,160,000 | 6418億4569万 | -8.71% | 24.18 | 1.79 |
| 08/09 | 3,989 | 4,056 | 3,758 | 3,912 | -6.72% | 2,429,000 | 6458億770万 | -8.56% | 24.33 | 1.8 |
| 08/08 | 4,163 | 4,276 | 4,161 | 4,194 | +0.46% | 964,000 | 6923億6133万 | -2.35% | 26.09 | 1.93 |
| 08/07 | 3,993 | 4,240 | 3,953 | 4,175 | +1.41% | 991,500 | 6892億2473万 | -2.93% | 25.97 | 1.92 |
| 08/06 | 3,866 | 4,150 | 3,861 | 4,117 | +7.19% | 1,136,000 | 6796億4988万 | -4.39% | 25.61 | 1.9 |
| 08/05 | 3,990 | 4,122 | 3,755 | 3,841 | -8.24% | 1,377,300 | 6340億8676万 | -10.94% | 23.89 | 1.77 |
| 08/02 | 4,139 | 4,259 | 4,135 | 4,186 | -2.17% | 1,127,600 | 6910億4066万 | -3.37% | 26.04 | 1.93 |
| 08/01 | 4,311 | 4,311 | 4,200 | 4,279 | -1.61% | 734,800 | 7063億9345万 | -1.31% | 26.61 | 1.97 |
| 07/31 | 4,269 | 4,373 | 4,246 | 4,349 | +1.07% | 739,700 | 7179億4931万 | +0.14% | 27.05 | 2 |
| 07/30 | 4,243 | 4,319 | 4,220 | 4,303 | +1.75% | 640,500 | 7103億5546万 | -1.06% | 26.76 | 1.98 |
| 07/29 | 4,200 | 4,292 | 4,146 | 4,229 | +1.95% | 893,000 | 6981億3926万 | -2.89% | 26.3 | 1.95 |
| 07/26 | 4,071 | 4,190 | 4,051 | 4,148 | +2.7% | 1,101,500 | 6847億6747万 | -4.86% | 25.8 | 1.91 |
| 07/25 | 4,132 | 4,132 | 4,030 | 4,039 | -3.83% | 1,311,700 | 6667億7334万 | -7.6% | 25.12 | 1.86 |
| 07/24 | 4,294 | 4,315 | 4,200 | 4,200 | -3.76% | 828,700 | 6933億5183万 | -4.2% | 26.12 | 1.93 |
| 07/23 | 4,410 | 4,444 | 4,323 | 4,364 | -0.89% | 833,600 | 7204億2557万 | -0.66% | 27.14 | 2.01 |
| 07/22 | 4,576 | 4,651 | 4,369 | 4,403 | -3.78% | 1,820,800 | 7268億6383万 | +0.16% | 27.39 | 2.03 |
| 07/19 | 4,592 | 4,675 | 4,523 | 4,576 | -0.35% | 1,177,600 | 7554億2333万 | +3.98% | 28.46 | 2.11 |
| 07/18 | 4,454 | 4,615 | 4,450 | 4,592 | +2.07% | 1,161,300 | 7580億6467万 | +4.34% | 28.56 | 2.11 |
| 07/17 | 4,480 | 4,512 | 4,450 | 4,499 | +1.58% | 1,185,100 | 7427億1188万 | +2.23% | 27.98 | 2.07 |
| 07/16 | 4,435 | 4,487 | 4,418 | 4,429 | -0.16% | 768,100 | 7311億5601万 | +0.45% | 27.55 | 2.04 |
| 07/12 | 4,350 | 4,480 | 4,335 | 4,436 | +0.82% | 672,300 | 7323億1160万 | +0.38% | 27.59 | 2.04 |
| 07/11 | 4,410 | 4,504 | 4,390 | 4,400 | +0.96% | 1,222,900 | 7263億6858万 | -0.65% | 27.37 | 2.03 |
| 07/10 | 4,310 | 4,360 | 4,277 | 4,358 | +1.11% | 768,700 | 7194億3506万 | -1.85% | 27.11 | 2.01 |
| 07/09 | 4,270 | 4,321 | 4,244 | 4,310 | +1.29% | 851,300 | 7115億1104万 | -3.38% | 26.81 | 1.98 |
| 07/08 | 4,338 | 4,353 | 4,239 | 4,255 | -2.05% | 919,300 | 7024億3144万 | -5.09% | 26.46 | 1.96 |
| 07/05 | 4,367 | 4,418 | 4,334 | 4,344 | -0.02% | 926,400 | 7171億2389万 | -3.42% | 27.02 | 2 |
| 07/04 | 4,383 | 4,406 | 4,309 | 4,345 | -0.09% | 965,500 | 7172億8898万 | -3.64% | 27.02 | 2 |
| 07/03 | 4,310 | 4,353 | 4,280 | 4,349 | +1.02% | 972,300 | 7179億4931万 | -3.74% | 27.05 | 2 |
| 07/02 | 4,281 | 4,324 | 4,231 | 4,305 | +0.28% | 1,427,700 | 7106億8562万 | -4.97% | 26.78 | 1.98 |
| 07/01 | 4,350 | 4,351 | 4,275 | 4,293 | -0.35% | 1,078,900 | 7087億462万 | -5.61% | 26.7 | 1.98 |
| 06/28 | 4,314 | 4,338 | 4,272 | 4,308 | +0.44% | 1,355,900 | 7111億8088万 | -5.67% | 26.79 | 1.98 |
| 06/27 | 4,390 | 4,399 | 4,286 | 4,289 | -3.62% | 1,374,100 | 7080億4428万 | -6.46% | 26.68 | 1.98 |
| 06/26 | 4,492 | 4,492 | 4,412 | 4,450 | -1% | 1,082,600 | 7346億2277万 | -3.51% | 27.68 | 2.05 |
| 06/25 | 4,470 | 4,554 | 4,450 | 4,495 | +0.54% | 837,500 | 7420億5154万 | -2.94% | 27.96 | 2.07 |
| 06/24 | 4,438 | 4,530 | 4,405 | 4,471 | +2.85% | 1,117,400 | 7380億8953万 | -3.93% | 27.81 | 2.06 |
| 06/21 | 4,401 | 4,478 | 4,324 | 4,347 | -1.58% | 1,495,100 | 7176億1914万 | -7.17% | 27.04 | 2 |
| 06/20 | 4,380 | 4,448 | 4,380 | 4,417 | +1.01% | 748,200 | 7291億7501万 | -6.38% | 27.47 | 2.03 |
| 06/19 | 4,430 | 4,450 | 4,369 | 4,373 | -0.97% | 549,000 | 7219億1132万 | -7.96% | 27.2 | 2.01 |
| 06/18 | 4,487 | 4,526 | 4,365 | 4,416 | -0.63% | 856,100 | 7290億992万 | -7.73% | 27.47 | 2.03 |
| 06/17 | 4,521 | 4,537 | 4,412 | 4,444 | -1.7% | 738,600 | 7336億3227万 | -7.88% | 27.64 | 2.05 |
| 06/14 | 4,561 | 4,634 | 4,515 | 4,521 | -1.22% | 841,700 | 7463億4372万 | -7.03% | 28.12 | 2.08 |
| 06/13 | 4,657 | 4,660 | 4,565 | 4,577 | -0.3% | 589,600 | 7555億8841万 | -6.57% | 28.47 | 2.11 |
| 06/12 | 4,651 | 4,677 | 4,538 | 4,591 | -2.42% | 765,800 | 7578億9958万 | -7.14% | 28.55 | 2.11 |
| 06/11 | 4,655 | 4,742 | 4,638 | 4,705 | +0.6% | 547,200 | 7767億1913万 | -5.77% | 29.26 | 2.17 |
| 06/10 | 4,709 | 4,761 | 4,657 | 4,677 | -0.19% | 459,800 | 7720億9679万 | -7.13% | 29.09 | 2.15 |
| 06/07 | 4,695 | 4,726 | 4,655 | 4,686 | +0.09% | 461,500 | 7735億8254万 | -7.72% | 29.15 | 2.16 |
| 06/06 | 4,884 | 4,898 | 4,682 | 4,682 | -3.74% | 748,400 | 7729億2221万 | -8.57% | 29.12 | 2.16 |
| 06/05 | 4,885 | 4,941 | 4,841 | 4,864 | -0.35% | 809,100 | 8029億6745万 | -5.85% | 30.25 | 2.24 |
| 06/04 | 4,581 | 4,925 | 4,567 | 4,881 | +5.54% | 1,064,100 | 8057億7388万 | -6.13% | 30.36 | 2.25 |
| 06/03 | 4,669 | 4,690 | 4,624 | 4,625 | +0.04% | 629,300 | 7635億1243万 | -11.6% | 28.77 | 2.13 |
| 05/31 | 4,546 | 4,623 | 4,486 | 4,623 | +1.29% | 2,192,200 | 7631億8226万 | -12.38% | 28.75 | 2.13 |
| 05/30 | 4,557 | 4,600 | 4,501 | 4,564 | -1.81% | 612,400 | 7534億4232万 | -14.11% | 28.39 | 2.1 |
| 05/29 | 4,749 | 4,774 | 4,641 | 4,648 | -2.19% | 487,000 | 7673億936万 | -13.19% | 28.91 | 2.14 |
| 05/28 | 4,762 | 4,828 | 4,730 | 4,752 | -0.31% | 546,800 | 7844億7807万 | -11.77% | 29.56 | 2.19 |
| 05/27 | 4,769 | 4,794 | 4,682 | 4,767 | 0% | 665,200 | 7869億5433万 | -12.08% | 29.65 | 2.2 |
| 05/24 | 4,866 | 4,866 | 4,725 | 4,767 | -3.79% | 923,500 | 7869億5433万 | -12.66% | 29.65 | 2.2 |
| 05/23 | 4,998 | 5,004 | 4,941 | 4,955 | +0.55% | 614,400 | 8179億9008万 | -9.84% | 30.82 | 2.28 |
| 05/22 | 4,998 | 5,066 | 4,928 | 4,928 | -2.78% | 695,500 | 8135億3281万 | -10.81% | 30.65 | 2.27 |
| 05/21 | 5,205 | 5,228 | 5,061 | 5,069 | -2.61% | 650,100 | 8368億963万 | -8.75% | 31.53 | 2.33 |
| 05/20 | 5,200 | 5,287 | 5,194 | 5,205 | -0.02% | 418,600 | 8592億6102万 | -6.62% | 32.37 | 2.4 |
| 05/17 | 5,253 | 5,312 | 5,206 | 5,206 | -0.76% | 331,700 | 8594億2610万 | -6.74% | 32.38 | 2.4 |
| 05/16 | 5,320 | 5,342 | 5,196 | 5,246 | -0.23% | 469,800 | 8660億2945万 | -6.19% | 32.63 | 2.42 |
| 05/15 | 5,380 | 5,400 | 5,258 | 5,258 | -1.96% | 385,000 | 8680億1046万 | -6.04% | 32.7 | 2.42 |
| 05/14 | 5,460 | 5,473 | 5,351 | 5,363 | -0.94% | 551,600 | 8853億4425万 | -4.13% | 33.36 | 2.47 |
| 05/13 | 5,379 | 5,490 | 5,362 | 5,414 | -0.31% | 605,600 | 8937億6353万 | -3.17% | 33.67 | 2.49 |
| 05/10 | 5,284 | 5,507 | 5,252 | 5,431 | -4.45% | 1,932,500 | 8965億6995万 | -2.74% | 33.78 | 2.5 |
| 05/09 | 5,793 | 5,849 | 5,658 | 5,684 | -2.34% | 722,100 | 9383億3614万 | +1.94% | 35.35 | 2.62 |
| 05/08 | 5,740 | 5,858 | 5,740 | 5,820 | +0.52% | 360,700 | 9607億8754万 | +4.6% | 36.2 | 2.68 |
| 05/07 | 5,771 | 5,802 | 5,730 | 5,790 | +1.22% | 332,500 | 9558億3502万 | +4.42% | 36.01 | 2.67 |
| 05/02 | 5,753 | 5,763 | 5,709 | 5,720 | -0.81% | 223,000 | 9442億7916万 | +3.51% | 35.58 | 2.63 |
| 05/01 | 5,750 | 5,794 | 5,734 | 5,767 | -0.76% | 249,000 | 9520億3810万 | +4.59% | 35.87 | 2.66 |
| 04/30 | 5,810 | 5,817 | 5,733 | 5,811 | +1.77% | 461,700 | 9593億178万 | +5.64% | 36.14 | 2.68 |
| 04/26 | 5,676 | 5,763 | 5,662 | 5,710 | +0.67% | 435,800 | 9426億2832万 | +4.14% | 35.51 | 2.63 |
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 9月期 | 1,995 3,990 12/12 3,990 12/11 他2件 | 1,168 2,335 9/18 | 3,196,000 1,598,000 2/13 | - | - | +9.6% 11/5 | -21.69% 10/10 |
| 2009年 9月期 | 1,318 2,635 10/1 | 728 1,455 2/13 | 3,233,200 1,616,600 6/29 | - | - | +19.04% 3/24 | -19% 11/13 |
| 2010年 9月期 | 1,398 2,795 5/11 | 961 1,922 11/27 | 9,794,000 4,897,000 8/31 | - | - | +15.88% 3/26 | -10.57% 5/25 |
| 2011年 9月期 | 1,798 3,595 7/25 | 1,281 2,562 11/2 | 1,919,400 959,700 3/17 | 3011億3511万 | 2146億588万 | +6.98% 12/2 | -13.29% 3/15 |
| 2012年 9月期 | 1,623 3,245 4/27 | 1,278 2,555 6/14 | 1,436,600 718,300 2/8 | 2718億1737万 | 2140億1953万 | +7.48% 3/15 | -11.63% 6/4 |
| 2013年 9月期 | 2,055 4,110 4/30 | 1,266 2,532 11/13 | 1,337,800 668,900 5/14 | 3442億7408万 | 2120億9293万 | +11.41% 9/19 | -11.92% 6/3 |
| 2014年 9月期 | 2,650 5,300 9/29 | 1,715 3,430 10/8 | 1,892,600 946,300 11/14 | 4439億5441万 | 2873億1389万 | +10.86% 4/1 | -9.87% 10/14 |
| 2015年 9月期 | 3,940 6/2 | 2,243 4,485 10/17 | 2,579,400 1,289,700 2/10 | 6600億6807万 | 3756億8595万 | +17.91% 11/21 | -14.04% 8/25 |
| 2016年 9月期 | 3,495 12/18 | 2,467 2/12 | 2,470,300 10/7 | 5855億1723万 | 4132億9643万 | +10.74% 3/15 | -15.21% 2/12 |
| 2017年 9月期 | 3,615 6/2 | 2,768 11/9 | 1,532,600 11/9 | 6056億2083万 | 4637億2295万 | +10.56% 5/11 | -10.21% 11/9 |
| 2018年 9月期 | 5,070 7/18 | 3,435 10/6 10/2 | 2,238,600 5/31 | 8366億864万 | 5754億6544万 | +9.01% 11/14 | -13.06% 10/29 |
| 2019年 9月期 | 4,560 10/2 | 3,390 12/26 | 1,031,400 5/14 | 7524億5275万 | 5593億8921万 | +8.78% 11/29 | -11.67% 8/6 |
| 2020年 9月期 | 5,450 9/28 | 3,315 3/13 | 1,545,400 3/23 | 8993億9856万 | 5470億6536万 | +11.42% 11/12 | -17.12% 3/16 |
| 2021年 9月期 | 7,320 9/27 | 4,985 10/27 | 2,180,300 11/30 | 1兆2081億 | 8226億6088万 | +12.16% 9/14 | -7.33% 10/7 |
| 2022年 9月期 | 7,500 1/4 | 5,190 7/4 7/1 | 1,056,800 11/12 | 1兆2378億 | 8566億2366万 | +13.84% 3/28 | -17.47% 1/27 |
| 2023年 9月期 | 7,590 5/8 | 6,150 10/3 | 1,372,300 10/28 | 1兆2528億 | 1兆150億 | +9.5% 11/15 | -9.59% 10/30 |
| 最新 | 3,440 2024/9/20 | 1,824,100 | 5678億8816万 | -6.22% 3,668 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/30 vs 1997/12/30
- 58%（1.58倍）
- 1999/12/30 vs 1998/12/30
- 125%（2.25倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- -19%（0.81倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 32%（1.32倍）
- 2010/12/30 vs 2009/12/30
- 32%（1.32倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/09/20 vs 2023/12/29
- -41%（0.59倍）
- 過去安値
430円（1997/12/25） - 700%（8倍）
3,440円（9/20）