株価チャート
株価
9/19
- 前日 (9/18)
- 3,580
- 始値
- 3,604
- 高値
- 3,644
- 安値
- 3,571
- 終値 -0.08%
- 3,577
- 出来高 +3.46%
- 350,000
乖離率
- 株価（5日）
移動平均値 - -0.14%
3,582 - 株価（25日）
移動平均値 - +5.02%
3,406 - 出来高（5日）
移動平均値 - -11.96%
397,540
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 | 3,604 | 3,644 | 3,571 | 3,577 | -0.08% | 350,000 | 2872億6421万 | +5.02% | 19.7 | 3.7 |
| 09/18 | 3,582 | 3,646 | 3,561 | 3,580 | -0.89% | 338,300 | 2875億514万 | +5.64% | 19.71 | 3.71 |
| 09/17 | 3,606 | 3,624 | 3,553 | 3,612 | +1.4% | 457,400 | 2900億7502万 | +7.15% | 19.89 | 3.74 |
| 09/13 | 3,535 | 3,568 | 3,510 | 3,562 | -0.42% | 419,300 | 2860億5958万 | +6.3% | 19.62 | 3.69 |
| 09/12 | 3,573 | 3,606 | 3,547 | 3,577 | +2.05% | 422,700 | 2872億6421万 | +7.39% | 19.7 | 3.7 |
| 09/11 | 3,663 | 3,671 | 3,495 | 3,505 | -3.81% | 551,700 | 2814億8199万 | +5.83% | 19.3 | 3.63 |
| 09/10 | 3,600 | 3,695 | 3,592 | 3,644 | +1.65% | 883,500 | 2926億4490万 | +11.03% | 20.07 | 3.77 |
| 09/09 | 3,514 | 3,593 | 3,506 | 3,585 | +1.36% | 417,600 | 2879億668万 | +10.68% | 19.74 | 3.71 |
| 09/06 | 3,538 | 3,580 | 3,518 | 3,537 | +0.74% | 586,000 | 2840億5187万 | +10.26% | 19.48 | 3.66 |
| 09/05 | 3,498 | 3,553 | 3,490 | 3,511 | +0.63% | 538,400 | 2819億6384万 | +10.24% | 19.33 | 3.63 |
| 09/04 | 3,425 | 3,494 | 3,420 | 3,489 | +0.61% | 389,000 | 2801億9705万 | +10.2% | 19.21 | 3.61 |
| 09/03 | 3,372 | 3,478 | 3,363 | 3,468 | +1.46% | 326,000 | 2785億1057万 | +10.27% | 19.1 | 3.59 |
| 09/02 | 3,450 | 3,450 | 3,394 | 3,418 | +0.35% | 178,100 | 2744億9513万 | +9.31% | 18.82 | 3.54 |
| 08/30 | 3,386 | 3,420 | 3,383 | 3,406 | +0.06% | 210,700 | 2735億3143万 | +9.55% | 18.76 | 3.53 |
| 08/29 | 3,395 | 3,412 | 3,372 | 3,404 | +0.21% | 280,100 | 2733億7081万 | +10.13% | 18.75 | 3.52 |
| 08/28 | 3,404 | 3,407 | 3,375 | 3,397 | +1.25% | 272,600 | 2728億865万 | +10.44% | 18.71 | 3.52 |
| 08/27 | 3,328 | 3,362 | 3,312 | 3,355 | +1.42% | 298,800 | 2694億3568万 | +9.57% | 18.48 | 3.47 |
| 08/26 | 3,286 | 3,332 | 3,279 | 3,308 | +0.39% | 368,400 | 2656億6117万 | +8.49% | 18.22 | 3.42 |
| 08/23 | 3,293 | 3,307 | 3,261 | 3,295 | +0.52% | 654,000 | 2646億1716万 | +8.46% | 18.14 | 3.41 |
| 08/22 | 3,200 | 3,279 | 3,174 | 3,278 | +4.9% | 675,400 | 2632億5191万 | +8.22% | 18.05 | 3.39 |
| 08/21 | 3,147 | 3,147 | 3,094 | 3,125 | -1.2% | 471,700 | 2509億6468万 | +3.55% | 17.21 | 3.23 |
| 08/20 | 3,120 | 3,163 | 3,076 | 3,163 | +2.69% | 433,400 | 2540億1641万 | +5.01% | 17.42 | 3.27 |
| 08/19 | 3,120 | 3,125 | 3,064 | 3,080 | -3.18% | 434,000 | 2473億5079万 | +2.43% | 16.96 | 3.19 |
| 08/16 | 3,142 | 3,186 | 3,125 | 3,181 | +2.45% | 426,700 | 2554億6197万 | +5.89% | 17.52 | 3.29 |
| 08/15 | 3,145 | 3,145 | 3,072 | 3,105 | -1.27% | 412,500 | 2493億5851万 | +3.71% | 17.1 | 3.21 |
| 08/14 | 3,065 | 3,146 | 3,027 | 3,145 | +0.48% | 496,200 | 2525億7086万 | +5.15% | 17.32 | 3.26 |
| 08/13 | 3,107 | 3,160 | 3,090 | 3,130 | +0.74% | 495,100 | 2513億6623万 | +4.89% | 17.24 | 3.24 |
| 08/09 | 3,100 | 3,136 | 3,039 | 3,107 | +1.3% | 600,500 | 2495億1913万 | +4.3% | 17.11 | 3.22 |
| 08/08 | 3,060 | 3,120 | 3,025 | 3,067 | -0.71% | 886,700 | 2463億678万 | +3.09% | 16.89 | 3.17 |
| 08/07 | 3,126 | 3,205 | 3,015 | 3,089 | +11.6% | 1,510,600 | 2480億7357万 | +3.9% | 17.01 | 3.2 |
| 08/06 | 2,715 | 2,820 | 2,637 | 2,768 | +7.91% | 594,600 | 2222億9448万 | -6.74% | 15.24 | 2.87 |
| 08/05 | 2,765 | 2,784 | 2,553 | 2,565 | -8.88% | 593,700 | 2059億9181万 | -13.87% | 14.12 | 2.66 |
| 08/02 | 2,867 | 2,877 | 2,814 | 2,815 | -5.06% | 458,800 | 2260億6899万 | -5.95% | 15.5 | 2.91 |
| 08/01 | 2,990 | 3,010 | 2,960 | 2,965 | -2.05% | 299,100 | 2381億1529万 | -1.1% | 16.33 | 3.07 |
| 07/31 | 2,993 | 3,035 | 2,973 | 3,027 | +1.75% | 310,100 | 2430億9443万 | +1.07% | 16.67 | 3.13 |
| 07/30 | 2,980 | 2,991 | 2,957 | 2,975 | -0.87% | 231,100 | 2389億1838万 | -0.5% | 16.38 | 3.08 |
| 07/29 | 2,982 | 3,001 | 2,952 | 3,001 | +1.08% | 228,400 | 2410億640万 | +0.5% | 16.53 | 3.11 |
| 07/26 | 3,001 | 3,033 | 2,965 | 2,969 | -0.1% | 214,000 | 2384億3653万 | -0.34% | 16.35 | 3.07 |
| 07/25 | 2,999 | 2,999 | 2,956 | 2,972 | -1.52% | 266,100 | 2386億7745万 | +0.03% | 16.37 | 3.08 |
| 07/24 | 3,039 | 3,055 | 3,011 | 3,018 | -0.69% | 229,300 | 2423億7165万 | +1.89% | 16.62 | 3.12 |
| 07/23 | 3,029 | 3,046 | 3,010 | 3,039 | -0.03% | 337,000 | 2440億5813万 | +2.95% | 16.74 | 3.15 |
| 07/22 | 3,045 | 3,069 | 3,037 | 3,040 | +0.33% | 326,600 | 2441億3844万 | +3.58% | 16.74 | 3.15 |
| 07/19 | 3,049 | 3,065 | 3,024 | 3,030 | -1.14% | 243,400 | 2433億3536万 | +3.8% | 16.69 | 3.14 |
| 07/18 | 3,012 | 3,087 | 3,003 | 3,065 | +2.1% | 470,000 | 2461億4616万 | +5.58% | 16.88 | 3.17 |
| 07/17 | 3,015 | 3,015 | 2,990 | 3,002 | +0.27% | 158,300 | 2410億8671万 | +3.98% | 16.53 | 3.11 |
| 07/16 | 3,010 | 3,045 | 2,994 | 2,994 | -1.25% | 232,000 | 2404億4424万 | +4.07% | 16.49 | 3.1 |
| 07/12 | 3,013 | 3,037 | 3,001 | 3,032 | +1% | 255,000 | 2434億9597万 | +5.72% | 16.7 | 3.14 |
| 07/11 | 2,986 | 3,010 | 2,954 | 3,002 | +2.21% | 402,200 | 2410億8671万 | +4.97% | 16.53 | 3.11 |
| 07/10 | 2,983 | 3,001 | 2,893 | 2,937 | -2.52% | 522,700 | 2358億6665万 | +2.94% | 16.17 | 3.04 |
| 07/09 | 2,991 | 3,026 | 2,978 | 3,013 | +0.97% | 342,200 | 2419億7011万 | +5.68% | 16.59 | 3.12 |
| 07/08 | 2,998 | 2,998 | 2,963 | 2,984 | -0.37% | 248,700 | 2396億4116万 | +4.85% | 16.43 | 3.09 |
| 07/05 | 3,011 | 3,028 | 2,975 | 2,995 | -0.53% | 266,200 | 2405億2455万 | +5.31% | 16.49 | 3.1 |
| 07/04 | 3,028 | 3,036 | 2,994 | 3,011 | +0.2% | 295,100 | 2418億949万 | +5.87% | 16.58 | 3.12 |
| 07/03 | 2,969 | 3,008 | 2,969 | 3,005 | +0.91% | 421,200 | 2413億2764万 | +5.81% | 16.55 | 3.11 |
| 07/02 | 3,020 | 3,047 | 2,959 | 2,978 | -0.96% | 434,300 | 2391億5930万 | +5.01% | 16.4 | 3.08 |
| 07/01 | 2,988 | 3,061 | 2,986 | 3,007 | +2% | 996,800 | 2414億8826万 | +6.14% | 16.56 | 3.11 |
| 06/28 | 2,940 | 2,970 | 2,940 | 2,948 | +0.58% | 395,500 | 2367億5004万 | +4.21% | 16.23 | 3.05 |
| 06/27 | 2,938 | 2,938 | 2,880 | 2,931 | +1.49% | 545,600 | 2353億8479万 | +3.61% | 16.14 | 3.03 |
| 06/26 | 2,900 | 2,924 | 2,874 | 2,888 | -0.79% | 420,200 | 2319億3152万 | +2.12% | 15.9 | 2.99 |
| 06/25 | 2,881 | 2,912 | 2,874 | 2,911 | +1.32% | 470,700 | 2337億7862万 | +2.86% | 16.03 | 3.01 |
| 06/24 | 2,883 | 2,886 | 2,843 | 2,873 | +1.16% | 334,400 | 2307億2689万 | +1.48% | 15.82 | 2.97 |
| 06/21 | 2,808 | 2,883 | 2,799 | 2,840 | +3.24% | 1,062,000 | 2280億7670万 | +0.21% | 15.64 | 2.94 |
| 06/20 | 2,753 | 2,797 | 2,727 | 2,751 | -0.33% | 542,700 | 2209億2923万 | -3.1% | 15.15 | 2.85 |
| 06/19 | 2,820 | 2,831 | 2,714 | 2,760 | +0.25% | 713,400 | 2216億5201万 | -3.02% | 15.2 | 2.86 |
| 06/18 | 2,654 | 2,797 | 2,654 | 2,753 | +4.92% | 742,700 | 2210億8985万 | -3.37% | 15.16 | 2.85 |
| 06/17 | 2,612 | 2,634 | 2,595 | 2,624 | -0.87% | 518,700 | 2107億3002万 | -8.12% | 14.45 | 2.72 |
| 06/14 | 2,622 | 2,656 | 2,612 | 2,647 | +0.91% | 645,200 | 2125億7712万 | -7.74% | 14.58 | 2.74 |
| 06/13 | 2,690 | 2,690 | 2,612 | 2,623 | -1.61% | 485,200 | 2106億4972万 | -8.92% | 14.44 | 2.72 |
| 06/12 | 2,740 | 2,760 | 2,663 | 2,666 | -2.84% | 543,900 | 2141億299万 | -7.85% | 14.68 | 2.76 |
| 06/11 | 2,750 | 2,770 | 2,720 | 2,744 | -1.05% | 680,400 | 2203億6707万 | -5.15% | 15.11 | 2.84 |
| 06/10 | 2,830 | 2,834 | 2,754 | 2,773 | -2.05% | 572,800 | 2226億9602万 | -4.02% | 15.27 | 2.87 |
| 06/07 | 2,826 | 2,853 | 2,807 | 2,831 | +0.21% | 550,100 | 2273億5392万 | -1.8% | 15.59 | 2.93 |
| 06/06 | 2,891 | 2,900 | 2,825 | 2,825 | -2.11% | 542,800 | 2268億7207万 | -1.67% | 15.56 | 2.92 |
| 06/05 | 2,869 | 2,926 | 2,862 | 2,886 | -0.03% | 426,600 | 2317億7090万 | +0.7% | 15.89 | 2.99 |
| 06/04 | 2,900 | 2,933 | 2,876 | 2,887 | -2.14% | 495,000 | 2318億5121万 | +1.09% | 15.9 | 2.99 |
| 06/03 | 2,952 | 2,971 | 2,936 | 2,950 | -1.04% | 379,800 | 2369億1066万 | +3.65% | 16.25 | 3.05 |
| 05/31 | 2,924 | 2,981 | 2,919 | 2,981 | +2.05% | 587,300 | 2394億23万 | +5.19% | 16.42 | 3.09 |
| 05/30 | 2,877 | 2,922 | 2,874 | 2,921 | +0.72% | 254,500 | 2345億8171万 | +3.62% | 16.09 | 3.02 |
| 05/29 | 2,880 | 2,920 | 2,878 | 2,900 | +0.14% | 238,300 | 2328億9523万 | +3.24% | 15.97 | 3 |
| 05/28 | 2,942 | 2,942 | 2,891 | 2,896 | -0.72% | 242,000 | 2325億7399万 | +3.47% | 15.95 | 3 |
| 05/27 | 2,944 | 2,968 | 2,895 | 2,917 | -0.92% | 333,000 | 2342億6047万 | +4.55% | 16.06 | 3.02 |
| 05/24 | 2,888 | 2,975 | 2,878 | 2,944 | +0.93% | 333,200 | 2364億2881万 | +5.9% | 16.21 | 3.05 |
| 05/23 | 2,919 | 2,949 | 2,897 | 2,917 | -0.17% | 329,200 | 2342億6047万 | +5.27% | 16.06 | 3.02 |
| 05/22 | 2,930 | 2,944 | 2,909 | 2,922 | -0.41% | 431,200 | 2346億6202万 | +5.75% | 16.09 | 3.02 |
| 05/21 | 2,938 | 2,962 | 2,910 | 2,934 | -0.61% | 437,600 | 2356億2572万 | +6.42% | 16.16 | 3.04 |
| 05/20 | 2,987 | 2,991 | 2,930 | 2,952 | -0.51% | 445,000 | 2370億7128万 | +7.38% | 16.26 | 3.06 |
| 05/17 | 2,929 | 2,973 | 2,905 | 2,967 | +1.3% | 483,900 | 2382億7591万 | +8.21% | 16.34 | 3.07 |
| 05/16 | 2,875 | 2,950 | 2,859 | 2,929 | +3.68% | 873,300 | 2352億2418万 | +7.17% | 16.13 | 3.03 |
| 05/15 | 2,886 | 2,908 | 2,803 | 2,825 | -3.62% | 966,400 | 2268億7207万 | +3.67% | 15.56 | 2.92 |
| 05/14 | 2,940 | 2,962 | 2,899 | 2,931 | -1.15% | 488,300 | 2353億8479万 | +7.68% | 16.14 | 3.03 |
| 05/13 | 2,920 | 3,009 | 2,904 | 2,965 | +1.82% | 918,500 | 2381億1529万 | +9.21% | 16.33 | 3.07 |
| 05/10 | 2,952 | 2,952 | 2,871 | 2,912 | -1.65% | 857,800 | 2338億5893万 | +7.57% | 16.04 | 3.01 |
| 05/09 | 2,980 | 3,041 | 2,858 | 2,961 | +11.23% | 2,145,800 | 2377億9406万 | +9.75% | 16.31 | 3.06 |
| 05/08 | 2,667 | 2,681 | 2,623 | 2,662 | +0.53% | 552,900 | 2137億8175万 | -0.93% | 14.66 | 2.76 |
| 05/07 | 2,622 | 2,677 | 2,622 | 2,648 | +1.42% | 527,700 | 2126億5743万 | -1.49% | 14.58 | 2.74 |
| 05/02 | 2,603 | 2,618 | 2,556 | 2,611 | +0.85% | 450,400 | 2096億8601万 | -2.9% | 14.38 | 2.7 |
| 05/01 | 2,641 | 2,641 | 2,584 | 2,589 | -2.08% | 331,900 | 2079億1922万 | -3.86% | 14.26 | 2.68 |
| 04/30 | 2,642 | 2,662 | 2,630 | 2,644 | +0.08% | 333,600 | 2123億3620万 | -2.07% | 14.56 | 2.74 |
| 04/26 | 2,623 | 2,642 | 2,587 | 2,642 | +0.76% | 640,400 | 2121億7558万 | -2.33% | 14.55 | 2.73 |
| 04/25 | 2,641 | 2,641 | 2,606 | 2,622 | -1.02% | 196,300 | 2105億6941万 | -3.25% | 14.44 | 2.71 |
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 | 905 181,000 8/9 | 448 89,600 1/23 | 4,847,200 24,236 8/9 | - | - | +23.01% 8/9 | -23.8% 1/22 |
| 2009年 3月期 | 923 184,500 12/29 | 523 104,600 3/12 | 4,222,000 21,110 7/30 | - | - | +22.1% 8/6 | -20.82% 3/12 |
| 2010年 3月期 | 885 176,900 7/27 | 453 90,500 2/10 | 2,407,600 12,038 4/17 | - | - | +16.43% 4/12 | -14.96% 11/18 |
| 2011年 3月期 | 717 143,300 4/26 | 445 89,000 3/15 | 2,826,200 14,131 4/9 | 790億8727万 | 491億1910万 | +20.87% 5/6 | -25.9% 3/15 |
| 2012年 3月期 | 1,131 226,200 11/8 | 612 122,500 4/8 122,400 4/1 | 3,773,000 18,865 1/31 | 1248億3978万 | 675億5256万 | +14.82% 8/2 | -8.63% 9/26 |
| 2013年 3月期 | 1,264 4/26 | 756 11/15 11/14 | 7,758,100 4/26 | 1395億2032万 | 834億4728万 | +13.22% 5/10 | -11.11% 9/10 |
| 2014年 3月期 | 943 5/13 | 603 12/6 | 6,224,200 12/16 | 1040億8834万 | 665億5914万 | +13.95% 5/1 | -12.96% 6/14 |
| 2015年 3月期 | 866 5/1 | 580 10/17 10/16 | 4,996,000 4/28 | 770億7400万 | 498億8000万 | +11.78% 2/10 | -10.06% 8/5 |
| 2016年 3月期 | 955 5/25 | 557 2/12 | 4,578,300 3/18 | 821億3000万 | 479億200万 | +11.8% 5/11 | -14.68% 2/12 |
| 2017年 3月期 | 980 3/21 | 529 4/6 | 4,220,300 2/2 | 842億8000万 | 454億9400万 | +15.76% 2/6 | -4.81% 6/24 |
| 2018年 3月期 | 1,875 2/2 | 871 4/19 | 5,135,300 10/20 | 1612億5000万 | 749億600万 | +19.66% 5/1 | -11.53% 2/15 |
| 2019年 3月期 | 2,905 3/11 | 1,517 4/25 | 4,837,000 7/27 | 2498億3000万 | 1304億6200万 | +26.17% 7/27 | -19.68% 12/25 |
| 2020年 3月期 | 3,295 6/20 | 1,657 1/28 | 17,728,300 2/14 | 2833億7000万 | 1425億200万 | +28.23% 4/24 | -38.48% 1/27 |
| 2021年 3月期 | 5,140 10/14 | 2,137 4/3 | 9,703,600 10/28 | 4420億4000万 | 1837億8200万 | +17.87% 5/12 | -34.91% 10/28 |
| 2022年 3月期 | 4,070 11/5 | 2,487 3/14 | 2,100,600 2/3 | 3500億2000万 | 2138億8200万 | +13.4% 9/14 | -11.83% 8/11 |
| 2023年 3月期 | 3,625 11/25 | 2,511 5/20 | 2,445,400 11/4 | 3018億4396万 | 2090億8419万 | +13.95% 11/17 | -12.58% 5/19 |
| 2024年 3月期 | 3,477 6/16 | 2,002 11/29 | 5,360,000 8/4 | 2895億2040万 | 1667億113万 | +12.07% 2/7 | -20.88% 10/27 |
| 最新 | 3,577 2024/9/19 | 350,000 | 2872億6421万 | +5.02% 3,406 | |||