株価チャート
株価
9/18
- 前日 (9/17)
- 3,240
- 始値
- 3,240
- 高値
- 3,265
- 安値
- 3,210
- 終値 +0.15%
- 3,245
- 出来高 +4.83%
- 260,600
乖離率
- 株価（5日）
移動平均値 - +1.09%
3,210 - 株価（25日）
移動平均値 - +2.5%
3,166 - 出来高（5日）
移動平均値 - -24.47%
345,020
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 3,240 | 3,265 | 3,210 | 3,245 | +0.15% | 260,600 | 2488億5496万 | +2.5% | 17.08 | 0.92 |
| 09/17 | 3,200 | 3,240 | 3,170 | 3,240 | +2.05% | 248,600 | 2484億7151万 | +2.76% | 17.05 | 0.92 |
| 09/13 | 3,190 | 3,220 | 3,150 | 3,175 | -1.4% | 382,800 | 2434億8674万 | +1.31% | 16.71 | 0.9 |
| 09/12 | 3,235 | 3,275 | 3,190 | 3,220 | +1.58% | 293,700 | 2469億3774万 | +3.07% | 16.95 | 0.92 |
| 09/11 | 3,135 | 3,210 | 3,125 | 3,170 | -0.47% | 539,400 | 2431億330万 | +1.99% | 16.68 | 0.9 |
| 09/10 | 3,130 | 3,195 | 3,110 | 3,185 | +2.25% | 264,000 | 2442億5363万 | +2.94% | 16.76 | 0.91 |
| 09/09 | 3,090 | 3,140 | 3,060 | 3,115 | -3.11% | 264,100 | 2388億8542万 | +1.63% | 16.39 | 0.89 |
| 09/06 | 3,200 | 3,230 | 3,165 | 3,215 | +0.31% | 209,900 | 2465億5429万 | +5% | 16.92 | 0.92 |
| 09/05 | 3,180 | 3,250 | 3,135 | 3,205 | -0.31% | 561,900 | 2457億8741万 | +4.57% | 16.87 | 0.91 |
| 09/04 | 3,175 | 3,255 | 3,165 | 3,215 | -3.6% | 382,400 | 2465億5429万 | +4.62% | 16.92 | 0.92 |
| 09/03 | 3,350 | 3,390 | 3,290 | 3,335 | -0.15% | 183,200 | 2557億5694万 | +8.35% | 17.55 | 0.95 |
| 09/02 | 3,405 | 3,415 | 3,300 | 3,340 | -1.04% | 156,100 | 2561億4039万 | +8.48% | 17.58 | 0.95 |
| 08/30 | 3,320 | 3,390 | 3,315 | 3,375 | +3.05% | 397,200 | 2588億2449万 | +9.65% | 17.76 | 0.96 |
| 08/29 | 3,160 | 3,310 | 3,160 | 3,275 | +3.97% | 453,200 | 2511億5562万 | +6.5% | 17.24 | 0.93 |
| 08/28 | 3,180 | 3,205 | 3,150 | 3,150 | -0.32% | 185,700 | 2415億6953万 | +2.27% | 16.58 | 0.9 |
| 08/27 | 3,110 | 3,175 | 3,110 | 3,160 | +2.76% | 202,400 | 2423億3641万 | +2.23% | 16.63 | 0.9 |
| 08/26 | 3,080 | 3,095 | 3,050 | 3,075 | +0.16% | 171,500 | 2358億1787万 | -0.9% | 16.18 | 0.88 |
| 08/23 | 3,050 | 3,100 | 3,045 | 3,070 | +1.15% | 184,700 | 2354億3443万 | -1.57% | 16.16 | 0.87 |
| 08/22 | 3,065 | 3,080 | 3,020 | 3,035 | -1.14% | 176,300 | 2327億5032万 | -3.16% | 15.97 | 0.86 |
| 08/21 | 3,055 | 3,080 | 3,015 | 3,070 | -0.97% | 162,500 | 2354億3443万 | -2.72% | 16.16 | 0.87 |
| 08/20 | 3,125 | 3,150 | 3,080 | 3,100 | +0.16% | 194,400 | 2377億3509万 | -2.42% | 16.32 | 0.88 |
| 08/19 | 3,105 | 3,205 | 3,085 | 3,095 | +0.32% | 280,400 | 2373億5165万 | -3.1% | 16.29 | 0.88 |
| 08/16 | 3,070 | 3,090 | 3,030 | 3,085 | +2.83% | 277,900 | 2365億8476万 | -3.98% | 16.24 | 0.88 |
| 08/15 | 2,988 | 3,030 | 2,958 | 3,000 | +0.4% | 278,900 | 2300億6622万 | -7.15% | 15.79 | 0.85 |
| 08/14 | 2,993 | 3,010 | 2,943 | 2,988 | +1.53% | 311,500 | 2291億4595万 | -8.09% | 15.73 | 0.85 |
| 08/13 | 2,812 | 2,943 | 2,803 | 2,943 | +6.55% | 513,300 | 2256億9496万 | -9.94% | 15.49 | 0.84 |
| 08/09 | 2,957 | 2,960 | 2,729 | 2,762 | -4.99% | 742,800 | 2118億1429万 | -15.95% | 14.54 | 0.79 |
| 08/08 | 2,828 | 3,250 | 2,808 | 2,907 | +2.79% | 1,658,400 | 2229億3416万 | -12.28% | 15.3 | 0.83 |
| 08/07 | 2,732 | 2,944 | 2,732 | 2,828 | -0.04% | 368,300 | 2168億7575万 | -15.25% | 14.88 | 0.8 |
| 08/06 | 2,606 | 2,900 | 2,606 | 2,829 | +15.19% | 513,400 | 2169億5244万 | -15.83% | 14.89 | 0.81 |
| 08/05 | 2,833 | 2,833 | 2,454 | 2,456 | -19.34% | 667,000 | 1883億4754万 | -27.47% | 12.93 | 0.7 |
| 08/02 | 3,170 | 3,170 | 3,045 | 3,045 | -7.02% | 275,400 | 2335億1721万 | -11.07% | 16.03 | 0.87 |
| 08/01 | 3,355 | 3,370 | 3,250 | 3,275 | -3.68% | 247,700 | 2511億5562万 | -4.71% | 17.24 | 0.93 |
| 07/31 | 3,325 | 3,410 | 3,315 | 3,400 | +1.8% | 133,300 | 2607億4171万 | -1.13% | 17.89 | 0.97 |
| 07/30 | 3,340 | 3,360 | 3,305 | 3,340 | -1.04% | 197,100 | 2561億4039万 | -2.79% | 17.58 | 0.95 |
| 07/29 | 3,355 | 3,405 | 3,325 | 3,375 | +1.96% | 157,000 | 2588億2449万 | -1.75% | 17.76 | 0.96 |
| 07/26 | 3,280 | 3,340 | 3,275 | 3,310 | +0.46% | 140,100 | 2538億3972万 | -3.55% | 17.42 | 0.94 |
| 07/25 | 3,345 | 3,350 | 3,285 | 3,295 | -3.09% | 237,100 | 2526億8939万 | -3.96% | 17.34 | 0.94 |
| 07/24 | 3,425 | 3,440 | 3,385 | 3,400 | -1.16% | 181,200 | 2607億4171万 | -0.87% | 17.89 | 0.97 |
| 07/23 | 3,440 | 3,470 | 3,405 | 3,440 | -0.15% | 186,300 | 2638億926万 | +0.41% | 18.1 | 0.98 |
| 07/22 | 3,475 | 3,485 | 3,420 | 3,445 | -0.72% | 122,600 | 2641億9270万 | +0.79% | 18.13 | 0.98 |
| 07/19 | 3,465 | 3,490 | 3,420 | 3,470 | +0.14% | 139,800 | 2661億992万 | +1.76% | 18.26 | 0.99 |
| 07/18 | 3,505 | 3,530 | 3,465 | 3,465 | -2.94% | 132,400 | 2657億2648万 | +2% | 18.24 | 0.99 |
| 07/17 | 3,645 | 3,665 | 3,545 | 3,570 | -0.83% | 249,800 | 2737億7880万 | +5.4% | 18.79 | 1.02 |
| 07/16 | 3,580 | 3,600 | 3,550 | 3,600 | +1.98% | 181,900 | 2760億7946万 | +6.76% | 18.95 | 1.02 |
| 07/12 | 3,535 | 3,580 | 3,505 | 3,530 | -1.26% | 178,100 | 2707億1125万 | +5.15% | 18.58 | 1 |
| 07/11 | 3,575 | 3,600 | 3,530 | 3,575 | +1.27% | 219,900 | 2741億6224万 | +6.88% | 18.82 | 1.02 |
| 07/10 | 3,485 | 3,545 | 3,485 | 3,530 | +1.29% | 247,300 | 2707億1125万 | +6.04% | 18.58 | 1 |
| 07/09 | 3,545 | 3,555 | 3,485 | 3,485 | +1.9% | 228,600 | 2672億6025万 | +5.1% | 18.34 | 0.99 |
| 07/08 | 3,435 | 3,455 | 3,405 | 3,420 | +0.29% | 145,800 | 2622億7549万 | +3.39% | 18 | 0.97 |
| 07/05 | 3,415 | 3,435 | 3,385 | 3,410 | -1.3% | 131,700 | 2615億860万 | +3.24% | 17.95 | 0.97 |
| 07/04 | 3,465 | 3,490 | 3,420 | 3,455 | -0.29% | 202,400 | 2649億5959万 | +4.82% | 18.18 | 0.98 |
| 07/03 | 3,445 | 3,480 | 3,420 | 3,465 | +0.73% | 167,200 | 2657億2648万 | +5.48% | 18.24 | 0.99 |
| 07/02 | 3,420 | 3,470 | 3,380 | 3,440 | -0.15% | 280,500 | 2638億926万 | +5.01% | 18.1 | 0.98 |
| 07/01 | 3,410 | 3,455 | 3,390 | 3,445 | +0.88% | 238,200 | 2641億9270万 | +5.45% | 18.13 | 0.98 |
| 06/28 | 3,390 | 3,430 | 3,375 | 3,415 | +1.19% | 249,400 | 2618億9204万 | +4.79% | 17.97 | 0.97 |
| 06/27 | 3,320 | 3,380 | 3,295 | 3,375 | +1.35% | 246,800 | 2588億2449万 | +3.72% | 17.76 | 0.96 |
| 06/26 | 3,300 | 3,360 | 3,275 | 3,330 | +0.15% | 161,600 | 2553億7350万 | +2.4% | 17.53 | 0.95 |
| 06/25 | 3,310 | 3,330 | 3,270 | 3,325 | +0.3% | 223,100 | 2549億9006万 | +2.34% | 17.5 | 0.95 |
| 06/24 | 3,290 | 3,340 | 3,285 | 3,315 | +0.61% | 181,100 | 2542億2317万 | +2.03% | 17.45 | 0.94 |
| 06/21 | 3,260 | 3,330 | 3,245 | 3,295 | +0.46% | 351,100 | 2526億8939万 | +1.48% | 17.34 | 0.94 |
| 06/20 | 3,275 | 3,300 | 3,235 | 3,280 | +0.15% | 129,600 | 2515億3906万 | +1.11% | 17.26 | 0.93 |
| 06/19 | 3,310 | 3,340 | 3,260 | 3,275 | -0.3% | 112,400 | 2511億5562万 | +1.02% | 17.24 | 0.93 |
| 06/18 | 3,285 | 3,315 | 3,260 | 3,285 | +0.77% | 118,600 | 2519億2251万 | +1.39% | 17.29 | 0.94 |
| 06/17 | 3,210 | 3,270 | 3,175 | 3,260 | +0.62% | 172,100 | 2500億529万 | +0.68% | 17.16 | 0.93 |
| 06/14 | 3,145 | 3,255 | 3,140 | 3,240 | +2.86% | 236,000 | 2484億7151万 | +0.09% | 17.05 | 0.92 |
| 06/13 | 3,225 | 3,245 | 3,145 | 3,150 | -1.72% | 190,100 | 2415億6953万 | -2.75% | 16.58 | 0.9 |
| 06/12 | 3,210 | 3,225 | 3,185 | 3,205 | +0.16% | 116,900 | 2457億8741万 | -1.45% | 16.87 | 0.91 |
| 06/11 | 3,195 | 3,225 | 3,160 | 3,200 | -0.93% | 259,500 | 2454億396万 | -1.87% | 16.84 | 0.91 |
| 06/10 | 3,195 | 3,235 | 3,190 | 3,230 | +0.47% | 127,300 | 2477億463万 | -0.95% | 17 | 0.92 |
| 06/07 | 3,195 | 3,240 | 3,190 | 3,215 | +0.94% | 194,600 | 2465億5429万 | -1.29% | 16.92 | 0.92 |
| 06/06 | 3,205 | 3,230 | 3,160 | 3,185 | -0.47% | 221,200 | 2442億5363万 | -2.09% | 16.76 | 0.91 |
| 06/05 | 3,265 | 3,265 | 3,170 | 3,200 | -2.88% | 192,100 | 2454億396万 | -1.6% | 16.84 | 0.91 |
| 06/04 | 3,310 | 3,345 | 3,270 | 3,295 | +0.3% | 216,800 | 2526億8939万 | +1.48% | 17.34 | 0.94 |
| 06/03 | 3,275 | 3,315 | 3,270 | 3,285 | +1.23% | 183,400 | 2519億2251万 | +1.45% | 17.29 | 0.94 |
| 05/31 | 3,205 | 3,250 | 3,165 | 3,245 | +2.69% | 252,700 | 2488億5496万 | +0.46% | 17.08 | 0.92 |
| 05/30 | 3,115 | 3,185 | 3,080 | 3,160 | -2.92% | 397,000 | 2423億3641万 | -1.92% | 16.63 | 0.9 |
| 05/29 | 3,240 | 3,280 | 3,235 | 3,255 | +1.24% | 182,000 | 2496億2184万 | +1.18% | 17.13 | 0.93 |
| 05/28 | 3,220 | 3,245 | 3,200 | 3,215 | -0.77% | 105,900 | 2465億5429万 | +0.22% | 16.92 | 0.92 |
| 05/27 | 3,315 | 3,325 | 3,235 | 3,240 | -1.37% | 145,500 | 2484億7151万 | +1.16% | 17.05 | 0.92 |
| 05/24 | 3,260 | 3,330 | 3,230 | 3,285 | -1.2% | 214,900 | 2519億2251万 | +2.82% | 17.29 | 0.94 |
| 05/23 | 3,300 | 3,355 | 3,230 | 3,325 | +1.84% | 267,500 | 2549億9006万 | +4.33% | 17.5 | 0.95 |
| 05/22 | 3,295 | 3,330 | 3,250 | 3,265 | -1.8% | 138,800 | 2503億8873万 | +2.67% | 17.18 | 0.93 |
| 05/21 | 3,325 | 3,370 | 3,285 | 3,325 | +2.15% | 188,200 | 2549億9006万 | +4.69% | 17.5 | 0.95 |
| 05/20 | 3,220 | 3,275 | 3,220 | 3,255 | +1.09% | 111,700 | 2496億2184万 | +2.68% | 17.13 | 0.93 |
| 05/17 | 3,225 | 3,230 | 3,170 | 3,220 | -0.62% | 152,400 | 2469億3774万 | +1.67% | 16.95 | 0.92 |
| 05/16 | 3,240 | 3,260 | 3,175 | 3,240 | +0.31% | 228,000 | 2484億7151万 | +2.47% | 17.05 | 0.92 |
| 05/15 | 3,225 | 3,265 | 3,220 | 3,230 | +0.47% | 175,100 | 2477億463万 | +2.31% | 17 | 0.92 |
| 05/14 | 3,250 | 3,250 | 3,145 | 3,215 | -0.62% | 188,400 | 2465億5429万 | +1.97% | 16.92 | 0.92 |
| 05/13 | 3,270 | 3,280 | 3,190 | 3,235 | -2.27% | 369,300 | 2480億8807万 | +2.76% | 17.03 | 0.92 |
| 05/10 | 3,400 | 3,430 | 3,265 | 3,310 | -4.2% | 538,800 | 2538億3972万 | +5.38% | 17.42 | 0.94 |
| 05/09 | 3,435 | 3,555 | 3,380 | 3,455 | +0.14% | 849,100 | 2649億5959万 | +10.31% | 18.18 | 0.98 |
| 05/08 | 3,160 | 3,490 | 3,130 | 3,450 | +8.15% | 830,500 | 2645億7615万 | +10.72% | 18.16 | 0.98 |
| 05/07 | 3,175 | 3,190 | 3,135 | 3,190 | +1.92% | 157,800 | 2446億3708万 | +2.74% | 16.79 | 0.91 |
| 05/02 | 3,140 | 3,150 | 3,120 | 3,130 | +0.16% | 52,100 | 2400億3575万 | +0.9% | 16.47 | 0.89 |
| 05/01 | 3,125 | 3,150 | 3,095 | 3,125 | -0.79% | 101,200 | 2396億5231万 | +0.61% | 16.45 | 0.89 |
| 04/30 | 3,140 | 3,160 | 3,095 | 3,150 | +2.11% | 139,700 | 2415億6953万 | +1.32% | 16.58 | 0.9 |
| 04/26 | 3,055 | 3,105 | 3,040 | 3,085 | +1.15% | 136,800 | 2365億8476万 | -0.8% | 16.24 | 0.88 |
| 04/25 | 3,080 | 3,090 | 3,050 | 3,050 | -1.13% | 94,600 | 2339億65万 | -2.12% | 16.05 | 0.87 |
| 04/24 | 3,045 | 3,110 | 3,045 | 3,085 | +1.15% | 110,200 | 2365億8476万 | -1.22% | 16.24 | 0.88 |
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 | 2,725 6/19 | 1,369 3/17 | 1,068,600 11/14 | - | - | +11.28% 10/12 | -20.02% 11/14 |
| 2009年 3月期 | 1,992 6/6 | 906 10/28 | 1,519,100 4/16 | - | - | +22.27% 5/30 | -33.59% 10/27 |
| 2010年 3月期 | 2,015 8/26 | 1,234 4/8 | 706,300 9/8 | - | - | +12.46% 5/20 | -14.97% 10/5 |
| 2011年 3月期 | 2,464 2/15 | 1,557 6/8 | 965,300 8/26 | 1886億5369万 | 1192億1014万 | +9.23% 12/14 | -19.09% 3/15 |
| 2012年 3月期 | 2,455 5/9 | 1,261 11/22 | 1,114,200 11/11 | 1879億6462万 | 965億4720万 | +12.96% 2/24 | -15.93% 8/24 |
| 2013年 3月期 | 1,933 3/21 | 1,283 6/4 | 712,500 3/4 | 1479億9821万 | 982億3161万 | +10.23% 8/20 | -10.2% 5/18 |
| 2014年 3月期 | 2,157 10/17 | 1,639 4/16 | 925,600 12/13 | 1651億4854万 | 1254億8839万 | +11.86% 5/22 | -11.18% 6/7 |
| 2015年 3月期 | 3,070 3/10 | 1,813 5/21 | 1,017,300 12/8 | 2350億5221万 | 1388億1096万 | +10.26% 3/6 | -8.98% 10/17 |
| 2016年 3月期 | 3,090 4/23 | 1,908 2/12 | 542,500 12/18 | 2365億8350万 | 1460億8456万 | +9.3% 4/22 | -17.6% 2/12 |
| 2017年 3月期 | 2,629 1/4 | 1,850 4/6 | 757,400 5/10 | 2012億8738万 | 1416億4384万 | +11.25% 5/9 | -10.37% 6/24 |
| 2018年 3月期 | 3,325 11/9 | 2,273 4/17 | 619,900 5/9 | 2545億7609万 | 1740億3051万 | +11.6% 5/10 | -7.35% 2/6 |
| 2019年 3月期 | 3,365 6/19 5/11 | 2,185 12/25 | 621,600 12/6 | 2576億3866万 | 1673億1930万 | +5.41% 5/10 | -10.6% 12/6 |
| 2020年 3月期 | 2,658 2/12 | 1,917 3/17 | 613,600 10/24 | 2036億529万 | 1468億4400万 | +7.39% 11/8 | -15.26% 3/9 |
| 2021年 3月期 | 2,665 3/23 | 2,130 4/2 | 570,200 2/12 | 2042億2092万 | 1631億6000万 | +7.73% 5/27 | -6.38% 11/19 |
| 2022年 3月期 | 2,790 1/18 1/17 | 2,224 3/9 | 473,000 2/9 | 2138億7983万 | 1704億9059万 | +9.82% 9/14 | -13.21% 3/9 |
| 2023年 3月期 | 2,537 5/9 | 2,092 3/16 | 377,200 10/28 | 1944億8499万 | 1604億3284万 | +5.08% 5/1 | -4.53% 3/16 |
| 2024年 3月期 | 3,305 3/13 | 2,127 4/6 | 1,092,600 9/15 | 2534億5628万 | 1631億1694万 | +11.01% 2/16 | -3.87% 11/8 |
| 最新 | 3,245 2024/9/18 | 260,600 | 2488億5496万 | +2.5% 3,166 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -15%（0.85倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- 30%（1.3倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 24%（1.24倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- 8%（1.08倍）
- 1998/12/30 vs 1997/12/30
- -48%（0.52倍）
- 1999/12/30 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 75%（1.75倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/09/18 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
741円（2001/11/09） - 338%（4.38倍）
3,245円（9/18）