株価チャート
株価
10/18
- 前日 (10/17)
- 3,981
- 始値
- 3,977
- 高値
- 3,989
- 安値
- 3,950
- 終値 -0.75%
- 3,951
- 出来高 -33.77%
- 391,700
乖離率
- 株価(5日)
移動平均値 - -1.84%
4,025 - 株価(25日)
移動平均値 - +0.61%
3,927 - 出来高(5日)
移動平均値 - -20.46%
492,480
2024/05/27~2024/10/18
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 | ||||||||||
10/18 | 3,977 | 3,989 | 3,950 | 3,951 | -0.75% | 391,700 | 3698億7938万 | +0.61% | 28.3 | 3.49 |
10/17 | 4,057 | 4,057 | 3,962 | 3,981 | -1.92% | 591,400 | 3726億8788万 | +1.66% | 28.52 | 3.51 |
10/16 | 4,054 | 4,145 | 4,043 | 4,059 | -0.39% | 487,500 | 3799億8998万 | +4.08% | 29.08 | 3.58 |
10/15 | 4,080 | 4,090 | 4,037 | 4,075 | +0.42% | 520,300 | 3814億8784万 | +5.08% | 29.19 | 3.59 |
10/11 | 4,004 | 4,068 | 4,001 | 4,058 | +1.2% | 471,500 | 3798億9636万 | +5.27% | 29.07 | 3.58 |
10/10 | 4,092 | 4,093 | 3,980 | 4,010 | -2.43% | 655,800 | 3754億276万 | +4.65% | 28.73 | 3.54 |
10/09 | 4,120 | 4,153 | 4,076 | 4,110 | +1.48% | 510,700 | 3847億6443万 | +7.9% | 29.44 | 3.63 |
10/08 | 4,020 | 4,068 | 4,005 | 4,050 | +0.3% | 469,200 | 3791億4743万 | +7.11% | 29.01 | 3.57 |
10/07 | 3,998 | 4,057 | 3,960 | 4,038 | +1.76% | 623,200 | 3780億2403万 | +7.48% | 28.93 | 3.56 |
10/04 | 3,865 | 3,970 | 3,857 | 3,968 | +2.19% | 483,000 | 3714億7086万 | +6.44% | 28.42 | 3.5 |
10/03 | 3,934 | 3,944 | 3,823 | 3,883 | +0.36% | 568,100 | 3635億1345万 | +4.92% | 27.82 | 3.43 |
10/02 | 3,963 | 3,990 | 3,857 | 3,869 | -3.13% | 672,400 | 3622億281万 | +5.22% | 27.72 | 3.41 |
10/01 | 3,930 | 3,997 | 3,912 | 3,994 | +2.1% | 519,700 | 3739億490万 | +9.36% | 28.61 | 3.52 |
09/30 | 3,798 | 3,952 | 3,754 | 3,912 | -0.43% | 780,100 | 3662億2833万 | +8.1% | 28.02 | 3.45 |
09/27 | 3,925 | 3,980 | 3,916 | 3,929 | -1.58% | 683,400 | 3678億1981万 | +9.44% | 28.15 | 3.47 |
09/26 | 3,916 | 3,992 | 3,892 | 3,992 | +3.39% | 753,300 | 3737億1766万 | +12.07% | 28.6 | 3.52 |
09/25 | 3,935 | 3,935 | 3,823 | 3,861 | -2.4% | 801,100 | 3614億5388万 | +9.31% | 27.66 | 3.41 |
09/24 | 3,965 | 3,994 | 3,940 | 3,956 | +1.15% | 552,600 | 3703億4746万 | +12.8% | 28.34 | 3.49 |
09/20 | 3,895 | 3,930 | 3,859 | 3,911 | +1.64% | 822,200 | 3661億3471万 | +12.35% | 28.02 | 3.45 |
09/19 | 3,831 | 3,880 | 3,814 | 3,848 | +0.92% | 562,900 | 3602億3686万 | +11.37% | 27.57 | 3.39 |
09/18 | 3,839 | 3,885 | 3,776 | 3,813 | -1.04% | 572,700 | 3569億6028万 | +11.23% | 27.31 | 3.36 |
09/17 | 3,800 | 3,853 | 3,772 | 3,853 | +2.88% | 733,800 | 3607億495万 | +13.26% | 27.6 | 3.4 |
09/13 | 3,781 | 3,847 | 3,735 | 3,745 | +0.46% | 880,600 | 3505億9435万 | +11% | 26.83 | 3.3 |
09/12 | 3,729 | 3,743 | 3,688 | 3,728 | +4.22% | 547,900 | 3490億287万 | +11.22% | 26.71 | 3.29 |
09/11 | 3,701 | 3,733 | 3,553 | 3,577 | -2.8% | 739,600 | 3348億6675万 | +7.48% | 25.62 | 3.16 |
09/10 | 3,595 | 3,694 | 3,580 | 3,680 | +2.99% | 671,300 | 3445億927万 | +11.25% | 26.36 | 3.25 |
09/09 | 3,420 | 3,578 | 3,420 | 3,573 | +1.53% | 562,400 | 3344億9229万 | +9.17% | 25.6 | 3.15 |
09/06 | 3,542 | 3,646 | 3,503 | 3,519 | +0.69% | 748,100 | 3294億3699万 | +8.18% | 25.21 | 3.1 |
09/05 | 3,480 | 3,515 | 3,445 | 3,495 | +0.52% | 373,600 | 3271億9019万 | +7.74% | 25.04 | 3.08 |
09/04 | 3,378 | 3,532 | 3,375 | 3,477 | +0.78% | 728,900 | 3255億509万 | +7.28% | 24.91 | 3.07 |
09/03 | 3,400 | 3,452 | 3,392 | 3,450 | +1.65% | 336,700 | 3229億7744万 | +6.65% | 24.71 | 3.04 |
09/02 | 3,452 | 3,453 | 3,343 | 3,394 | -1.88% | 502,100 | 3177億3491万 | +5.08% | 24.31 | 2.99 |
08/30 | 3,430 | 3,547 | 3,413 | 3,459 | +4.5% | 1,383,800 | 3238億1999万 | +7.36% | 24.78 | 3.05 |
08/29 | 3,280 | 3,310 | 3,255 | 3,310 | +0.09% | 287,600 | 3098億7111万 | +3.15% | 23.71 | 2.92 |
08/28 | 3,299 | 3,354 | 3,282 | 3,307 | +1.01% | 498,500 | 3095億9026万 | +3.21% | 23.69 | 2.92 |
08/27 | 3,238 | 3,276 | 3,233 | 3,274 | +1.17% | 293,800 | 3065億91万 | +2.34% | 23.45 | 2.89 |
08/26 | 3,177 | 3,237 | 3,155 | 3,236 | +1.86% | 316,100 | 3029億4347万 | +1.31% | 23.18 | 2.85 |
08/23 | 3,150 | 3,185 | 3,131 | 3,177 | -0.5% | 472,600 | 2974億2009万 | -0.41% | 22.76 | 2.8 |
08/22 | 3,210 | 3,223 | 3,174 | 3,193 | -0.81% | 295,600 | 2989億1796万 | +0.13% | 22.87 | 2.82 |
08/21 | 3,201 | 3,243 | 3,195 | 3,219 | -0.92% | 322,400 | 3013億5199万 | +0.91% | 23.06 | 2.84 |
08/20 | 3,231 | 3,255 | 3,221 | 3,249 | +0.56% | 323,800 | 3041億6049万 | +1.88% | 23.27 | 2.87 |
08/19 | 3,290 | 3,298 | 3,215 | 3,231 | -2.09% | 460,500 | 3024億7539万 | +1.38% | 23.15 | 2.85 |
08/16 | 3,291 | 3,311 | 3,250 | 3,300 | +1.01% | 450,300 | 3089億3494万 | +3.61% | 23.64 | 2.91 |
08/15 | 3,220 | 3,299 | 3,218 | 3,267 | +2.67% | 486,400 | 3058億4559万 | +2.77% | 23.4 | 2.88 |
08/14 | 3,136 | 3,227 | 3,080 | 3,182 | +1.05% | 413,000 | 2978億8818万 | +0.19% | 22.79 | 2.81 |
08/13 | 3,188 | 3,238 | 3,120 | 3,149 | 0% | 550,900 | 2947億9883万 | -0.88% | 22.56 | 2.78 |
08/09 | 3,284 | 3,296 | 3,114 | 3,149 | -2.05% | 665,800 | 2947億9883万 | -0.94% | 22.56 | 2.78 |
08/08 | 3,070 | 3,245 | 3,027 | 3,215 | +3.21% | 962,000 | 3009億7752万 | +1.04% | 23.03 | 2.84 |
08/07 | 2,910 | 3,162 | 2,816 | 3,115 | +1.14% | 1,761,600 | 2916億1586万 | -2.11% | 22.31 | 2.75 |
08/06 | 2,920 | 3,123 | 2,910 | 3,080 | +9.96% | 1,016,600 | 2883億3928万 | -3.33% | 22.06 | 2.72 |
08/05 | 2,884 | 2,994 | 2,788 | 2,801 | -9.29% | 1,042,000 | 2622億2023万 | -12.22% | 20.06 | 2.47 |
08/02 | 3,200 | 3,205 | 3,084 | 3,088 | -5.65% | 849,400 | 2890億8821万 | -3.68% | 22.12 | 2.72 |
08/01 | 3,341 | 3,373 | 3,258 | 3,273 | -4.72% | 510,000 | 3064億729万 | +1.99% | 23.45 | 2.89 |
07/31 | 3,300 | 3,452 | 3,282 | 3,435 | +3.31% | 647,000 | 3215億7319万 | +7.21% | 24.61 | 3.03 |
07/30 | 3,294 | 3,352 | 3,291 | 3,325 | +0.36% | 571,500 | 3112億7536万 | +4.2% | 23.82 | 2.93 |
07/29 | 3,250 | 3,352 | 3,250 | 3,313 | +3.82% | 649,600 | 3101億5196万 | +4.15% | 23.73 | 2.92 |
07/26 | 3,119 | 3,226 | 3,113 | 3,191 | +1.75% | 465,000 | 2987億3073万 | +0.6% | 22.86 | 2.81 |
07/25 | 3,150 | 3,167 | 3,127 | 3,136 | -1.63% | 302,400 | 2935億8181万 | -1.01% | 22.46 | 2.77 |
07/24 | 3,193 | 3,217 | 3,185 | 3,188 | -0.38% | 259,900 | 2984億4988万 | +0.73% | 22.84 | 2.81 |
07/23 | 3,166 | 3,226 | 3,163 | 3,200 | +1.78% | 387,900 | 2995億7328万 | +1.23% | 22.92 | 2.82 |
07/22 | 3,152 | 3,168 | 3,124 | 3,144 | +0.1% | 251,400 | 2943億3074万 | -0.38% | 22.52 | 2.77 |
07/19 | 3,126 | 3,151 | 3,103 | 3,141 | -0.29% | 353,700 | 2940億4989万 | -0.51% | 22.5 | 2.77 |
07/18 | 3,160 | 3,221 | 3,150 | 3,150 | -2.11% | 333,400 | 2948億9244万 | -0.16% | 22.57 | 2.78 |
07/17 | 3,218 | 3,220 | 3,160 | 3,218 | +0.81% | 391,800 | 3012億5837万 | +2.13% | 23.05 | 2.84 |
07/16 | 3,183 | 3,219 | 3,158 | 3,192 | +0.06% | 361,400 | 2988億2434万 | +1.56% | 22.87 | 2.82 |
07/12 | 3,176 | 3,213 | 3,170 | 3,190 | +0.41% | 422,200 | 2986億3711万 | +1.72% | 22.85 | 2.81 |
07/11 | 3,185 | 3,193 | 3,130 | 3,177 | +0.35% | 480,300 | 2974億2009万 | +1.6% | 22.76 | 2.8 |
07/10 | 3,165 | 3,166 | 3,114 | 3,166 | -0.28% | 495,900 | 2963億9031万 | +1.6% | 22.68 | 2.79 |
07/09 | 3,210 | 3,218 | 3,152 | 3,175 | -0.97% | 411,200 | 2972億3286万 | +2.22% | 22.74 | 2.8 |
07/08 | 3,229 | 3,235 | 3,196 | 3,206 | -0.37% | 434,700 | 3001億3497万 | +3.55% | 22.97 | 2.83 |
07/05 | 3,210 | 3,218 | 3,178 | 3,218 | +0.25% | 482,000 | 3012億5837万 | +4.35% | 23.05 | 2.84 |
07/04 | 3,239 | 3,240 | 3,184 | 3,210 | -0.47% | 425,200 | 3005億944万 | +4.59% | 22.99 | 2.83 |
07/03 | 3,208 | 3,225 | 3,173 | 3,225 | +0.53% | 355,200 | 3019億1369万 | +5.6% | 23.1 | 2.84 |
07/02 | 3,210 | 3,253 | 3,200 | 3,208 | -0.03% | 422,400 | 3003億2221万 | +5.67% | 22.98 | 2.83 |
07/01 | 3,200 | 3,240 | 3,180 | 3,209 | +1.29% | 396,600 | 3004億1582万 | +6.36% | 22.99 | 2.83 |
06/28 | 3,183 | 3,195 | 3,151 | 3,168 | +0.06% | 321,300 | 2965億7754万 | +5.56% | 22.69 | 2.83 |
06/27 | 3,137 | 3,188 | 3,128 | 3,166 | +0.54% | 432,300 | 2963億9031万 | +6.13% | 22.68 | 2.82 |
06/26 | 3,115 | 3,152 | 3,104 | 3,149 | +1.38% | 293,500 | 2947億9883万 | +6.24% | 22.56 | 2.81 |
06/25 | 3,093 | 3,125 | 3,087 | 3,106 | +0.78% | 258,600 | 2907億7331万 | +5.47% | 22.25 | 2.77 |
06/24 | 3,061 | 3,108 | 3,049 | 3,082 | -0.19% | 320,000 | 2885億2651万 | +5.19% | 22.08 | 2.75 |
06/21 | 3,121 | 3,155 | 3,085 | 3,088 | -0.19% | 507,100 | 2890億8821万 | +5.9% | 22.12 | 2.75 |
06/20 | 3,061 | 3,104 | 3,057 | 3,094 | +0.95% | 225,300 | 2896億4991万 | +6.62% | 22.16 | 2.76 |
06/19 | 3,078 | 3,102 | 3,047 | 3,065 | -0.62% | 245,400 | 2869億3503万 | +6.13% | 21.96 | 2.73 |
06/18 | 3,113 | 3,128 | 3,043 | 3,084 | +0.16% | 347,200 | 2887億1374万 | +7.31% | 22.09 | 2.75 |
06/17 | 3,138 | 3,149 | 3,062 | 3,079 | -2.41% | 434,200 | 2882億4566万 | +7.69% | 22.06 | 2.75 |
06/14 | 3,070 | 3,159 | 3,058 | 3,155 | +2.07% | 618,900 | 2953億6053万 | +10.97% | 22.6 | 2.81 |
06/13 | 3,071 | 3,136 | 3,056 | 3,091 | +1.28% | 648,500 | 2893億6906万 | +9.42% | 22.14 | 2.76 |
06/12 | 3,030 | 3,064 | 3,020 | 3,052 | +0.69% | 340,400 | 2857億1801万 | +8.73% | 21.86 | 2.72 |
06/11 | 3,020 | 3,085 | 3,020 | 3,031 | +1.03% | 532,500 | 2837億5206万 | +8.64% | 21.71 | 2.7 |
06/10 | 2,960 | 3,004 | 2,940 | 3,000 | +1.11% | 435,600 | 2808億4995万 | +8.15% | 21.49 | 2.68 |
06/07 | 2,905 | 2,980 | 2,892 | 2,967 | +2.13% | 434,500 | 2777億6060万 | +7.5% | 21.25 | 2.65 |
06/06 | 2,930 | 2,943 | 2,901 | 2,905 | -0.14% | 363,400 | 2719億5636万 | +5.94% | 20.81 | 2.59 |
06/05 | 2,935 | 2,947 | 2,894 | 2,909 | -0.85% | 381,800 | 2723億3083万 | +6.67% | 20.84 | 2.59 |
06/04 | 2,885 | 2,942 | 2,881 | 2,934 | +1.28% | 444,600 | 2746億7125万 | +8.15% | 21.02 | 2.62 |
06/03 | 2,875 | 2,898 | 2,853 | 2,897 | +1.58% | 361,100 | 2712億743万 | +7.46% | 20.75 | 2.58 |
05/31 | 2,847 | 2,866 | 2,826 | 2,852 | +0.92% | 646,800 | 2669億9468万 | +6.34% | 20.43 | 2.54 |
05/30 | 2,829 | 2,854 | 2,766 | 2,826 | +1.69% | 518,800 | 2645億6065万 | +5.92% | 20.24 | 2.52 |
05/29 | 2,800 | 2,852 | 2,778 | 2,779 | +1.91% | 669,100 | 2601億6067万 | +4.67% | 19.91 | 2.48 |
05/28 | 2,819 | 2,838 | 2,726 | 2,727 | -3.26% | 469,800 | 2552億9260万 | +3.22% | 19.53 | 2.43 |
05/27 | 2,776 | 2,821 | 2,756 | 2,819 | +3.41% | 523,400 | 2639億533万 | +6.98% | 20.19 | 2.51 |
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 | 860 6/4 6/1 | 560 9/25 | 2,206,000 10/17 | - | - | +17.69% 10/22 | -13.46% 9/11 |
2009年 3月期 | 793 4/17 4/11 | 360 3/10 3/3 | 876,500 3/17 | - | - | +10.13% 11/27 | -24.95% 10/10 |
2010年 3月期 | 858 11/16 | 375 4/28 | 3,648,600 10/21 | - | - | +31.52% 5/18 | -9.35% 10/5 |
2011年 3月期 | 735 4/5 | 496 3/15 | 1,323,800 8/26 | 707億7377万 | 477億6026万 | +10.7% 5/2 | -24.24% 3/15 |
2012年 3月期 | 758 6/3 | 501 11/25 | 1,543,300 6/3 | 729億8846万 | 482億4171万 | +9.18% 5/20 | -10.83% 8/19 |
2013年 3月期 | 609 4/27 | 405 11/14 | 1,837,600 10/4 | 586億4112万 | 389億9779万 | +9.85% 2/6 | -14.25% 5/24 |
2014年 3月期 | 528 8/12 | 424 6/13 | 2,263,100 10/3 | 508億4156万 | 408億2732万 | +9.63% 10/21 | -11.11% 6/7 |
2015年 3月期 | 807 3/18 | 452 4/10 | 3,660,700 12/4 | 777億671万 | 435億2346万 | +16.26% 6/26 | -8.46% 7/30 |
2016年 3月期 | 878 3/23 | 518 8/25 | 3,820,600 12/8 | 845億4336万 | 498億7866万 | +17.79% 12/9 | -14.48% 8/25 |
2017年 3月期 | 1,313 2/10 | 690 5/13 | 5,115,000 7/19 | 1264億2988万 | 664億4068万 | +24.12% 7/19 | -10.18% 6/24 |
2018年 3月期 | 1,927 11/1 | 1,028 3/26 | 8,799,100 2/8 | 1855億5246万 | 989億8699万 | +18.14% 5/12 | -31.37% 2/14 |
2019年 3月期 | 1,444 11/29 | 854 6/26 | 3,432,200 10/26 | 1390億4398万 | 822億3238万 | +16.52% 8/8 | -19.22% 12/25 |
2020年 3月期 | 1,594 12/23 | 667 3/13 | 3,680,900 12/23 | 1534億8761万 | 642億2599万 | +20.18% 12/23 | -29.93% 3/13 |
2021年 3月期 | 1,101 3/22 | 704 4/2 | 1,881,600 11/27 | 1060億1622万 | 677億8875万 | +12.47% 5/11 | -7.79% 4/21 |
2022年 3月期 | 1,317 3/29 | 916 7/9 | 2,247,300 2/8 | 1251億294万 | 882億241万 | +12.03% 2/10 | -8.07% 10/7 |
2023年 3月期 | 1,512 7/26 | 1,129 5/11 | 1,092,200 8/10 | 1436億2616万 | 1072億4466万 | +8.46% 3/27 | -8.52% 8/15 |
2024年 3月期 | 2,918 3/25 | 1,382 4/7 | 2,005,000 2/7 | 2731億7338万 | 1312億7735万 | +20.34% 8/15 | -13.17% 10/4 |
最新 | 3,951 2024/10/18 | 391,700 | 3698億7938万 | +0.61% 3,927 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -40%(0.6倍)
- 2001/12/28 vs 2000/12/29
- -37%(0.63倍)
- 2002/12/30 vs 2001/12/28
- -43%(0.57倍)
- 2003/12/30 vs 2002/12/30
- 62%(1.62倍)
- 2004/12/30 vs 2003/12/30
- 1%(1.01倍)
- 2005/12/30 vs 2004/12/30
- 34%(1.34倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- 2%(1.02倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- 30%(1.3倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- -12%(0.88倍)
- 2013/12/30 vs 2012/12/28
- -2%(0.98倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 25%(1.25倍)
- 2016/12/30 vs 2015/12/30
- 56%(1.56倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- 21%(1.21倍)
- 2022/12/30 vs 2021/12/30
- 15%(1.15倍)
- 2023/12/29 vs 2022/12/30
- 77%(1.77倍)
- 2024/10/18 vs 2023/12/29
- 77%(1.77倍)
- 過去安値
360円(2009/03/10) - 998%(10.98倍)
3,951円(10/18)