株価チャート
株価
9/19
- 前日 (9/18)
- 3,535
- 始値
- 3,550
- 高値
- 3,620
- 安値
- 3,545
- 終値 +1.84%
- 3,600
- 出来高 +14.39%
- 30,200
乖離率
- 株価（5日）
移動平均値 - +3.66%
3,473 - 株価（25日）
移動平均値 - +3.51%
3,478 - 出来高（5日）
移動平均値 - -30%
43,140
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 | 3,550 | 3,620 | 3,545 | 3,600 | +1.84% | 30,200 | 910億9252万 | +3.51% | 8.87 | 1.03 |
| 09/18 | 3,550 | 3,550 | 3,505 | 3,535 | +1.87% | 26,400 | 894億4779万 | +1.9% | 8.71 | 1.02 |
| 09/17 | 3,395 | 3,495 | 3,390 | 3,470 | +2.21% | 51,400 | 878億306万 | +0.26% | 8.55 | 1 |
| 09/13 | 3,385 | 3,395 | 3,355 | 3,395 | +0.89% | 38,000 | 859億530万 | -1.71% | 8.37 | 0.98 |
| 09/12 | 3,405 | 3,435 | 3,325 | 3,365 | -0.44% | 69,700 | 851億4620万 | -2.35% | 8.29 | 0.97 |
| 09/11 | 3,425 | 3,465 | 3,370 | 3,380 | -2.59% | 43,300 | 855億2575万 | -1.86% | 8.33 | 0.97 |
| 09/10 | 3,490 | 3,510 | 3,460 | 3,470 | -0.57% | 24,600 | 878億306万 | +0.81% | 8.55 | 1 |
| 09/09 | 3,455 | 3,490 | 3,415 | 3,490 | -0.85% | 34,100 | 883億913万 | +1.96% | 8.6 | 1 |
| 09/06 | 3,575 | 3,590 | 3,515 | 3,520 | -1.26% | 32,500 | 890億6824万 | +2.98% | 8.67 | 1.01 |
| 09/05 | 3,460 | 3,590 | 3,460 | 3,565 | +1.42% | 33,000 | 902億689万 | +4.15% | 8.78 | 1.02 |
| 09/04 | 3,510 | 3,570 | 3,485 | 3,515 | -2.23% | 27,500 | 889億4172万 | +2.42% | 8.66 | 1.01 |
| 09/03 | 3,565 | 3,610 | 3,565 | 3,595 | +0.98% | 15,800 | 909億6600万 | +4.45% | 8.86 | 1.03 |
| 09/02 | 3,620 | 3,620 | 3,525 | 3,560 | -0.42% | 15,500 | 900億8038万 | +3.16% | 8.77 | 1.02 |
| 08/30 | 3,535 | 3,590 | 3,510 | 3,575 | +1.27% | 22,600 | 904億5993万 | +3.53% | 8.81 | 1.03 |
| 08/29 | 3,445 | 3,530 | 3,440 | 3,530 | +2.17% | 23,200 | 893億2127万 | +2.14% | 8.7 | 1.01 |
| 08/28 | 3,480 | 3,515 | 3,450 | 3,455 | -1% | 13,100 | 874億2351万 | -0.12% | 8.51 | 0.99 |
| 08/27 | 3,445 | 3,490 | 3,435 | 3,490 | +1.01% | 9,400 | 883億913万 | +0.66% | 8.6 | 1 |
| 08/26 | 3,500 | 3,570 | 3,410 | 3,455 | -1.29% | 20,700 | 874億2351万 | -0.52% | 8.51 | 0.99 |
| 08/23 | 3,485 | 3,500 | 3,455 | 3,500 | +1.6% | 13,500 | 885億6217万 | +0.55% | 8.62 | 1.01 |
| 08/22 | 3,430 | 3,450 | 3,385 | 3,445 | +0.44% | 6,900 | 871億7048万 | -1.29% | 8.49 | 0.99 |
| 08/21 | 3,385 | 3,435 | 3,375 | 3,430 | -0.29% | 10,400 | 867億9092万 | -2.03% | 8.45 | 0.99 |
| 08/20 | 3,395 | 3,445 | 3,385 | 3,440 | +1.93% | 18,700 | 870億4396万 | -2.08% | 8.48 | 0.99 |
| 08/19 | 3,415 | 3,485 | 3,370 | 3,375 | -0.88% | 25,700 | 853億9923万 | -4.17% | 8.32 | 0.97 |
| 08/16 | 3,445 | 3,445 | 3,360 | 3,405 | +0.44% | 27,000 | 861億5834万 | -3.62% | 8.39 | 0.98 |
| 08/15 | 3,400 | 3,420 | 3,365 | 3,390 | +0.74% | 14,600 | 857億7879万 | -4.18% | 8.35 | 0.97 |
| 08/14 | 3,345 | 3,375 | 3,295 | 3,365 | +0.3% | 18,100 | 851億4620万 | -5.1% | 8.29 | 0.97 |
| 08/13 | 3,335 | 3,365 | 3,305 | 3,355 | +1.82% | 25,200 | 848億9316万 | -5.57% | 8.27 | 0.96 |
| 08/09 | 3,305 | 3,375 | 3,210 | 3,295 | +3.62% | 41,200 | 833億7496万 | -7.5% | 8.12 | 0.95 |
| 08/08 | 3,200 | 3,305 | 3,180 | 3,180 | -4.36% | 45,100 | 804億6506万 | -11.1% | 7.84 | 0.91 |
| 08/07 | 3,300 | 3,455 | 3,230 | 3,325 | 0% | 52,700 | 841億3406万 | -7.41% | 8.19 | 0.96 |
| 08/06 | 3,190 | 3,345 | 3,175 | 3,325 | +10.98% | 52,400 | 841億3406万 | -7.66% | 8.19 | 0.96 |
| 08/05 | 3,100 | 3,190 | 2,915 | 2,996 | -10.97% | 78,300 | 758億922万 | -17.03% | 7.38 | 0.86 |
| 08/02 | 3,505 | 3,510 | 3,345 | 3,365 | -7.68% | 63,900 | 851億4620万 | -7.4% | 8.29 | 0.97 |
| 08/01 | 3,765 | 3,765 | 3,645 | 3,645 | -3.95% | 47,000 | 922億3117万 | +0.03% | 8.98 | 1.05 |
| 07/31 | 3,700 | 3,820 | 3,700 | 3,795 | +1.07% | 32,300 | 960億2669万 | +4.2% | 9.35 | 1.09 |
| 07/30 | 3,820 | 3,850 | 3,690 | 3,755 | -1.83% | 82,000 | 950億1455万 | +3.44% | 9.25 | 1.08 |
| 07/29 | 3,690 | 3,825 | 3,685 | 3,825 | +5.66% | 81,000 | 967億8580万 | +5.75% | 9.43 | 1.1 |
| 07/26 | 3,635 | 3,660 | 3,570 | 3,620 | -0.41% | 46,200 | 915億9859万 | +0.5% | 8.92 | 1.04 |
| 07/25 | 3,610 | 3,645 | 3,570 | 3,635 | +0.55% | 37,600 | 919億7814万 | +0.94% | 8.96 | 1.04 |
| 07/24 | 3,655 | 3,655 | 3,595 | 3,615 | -1.23% | 19,900 | 914億7207万 | +0.39% | 8.91 | 1.04 |
| 07/23 | 3,695 | 3,695 | 3,620 | 3,660 | +0.97% | 16,600 | 926億1072万 | +1.72% | 9.02 | 1.05 |
| 07/22 | 3,670 | 3,670 | 3,625 | 3,625 | -1.23% | 13,200 | 917億2510万 | +0.95% | 8.93 | 1.04 |
| 07/19 | 3,670 | 3,720 | 3,660 | 3,670 | -1.08% | 34,900 | 928億6376万 | +2.31% | 9.04 | 1.05 |
| 07/18 | 3,720 | 3,755 | 3,650 | 3,710 | -0.54% | 31,400 | 938億7590万 | +3.66% | 9.14 | 1.07 |
| 07/17 | 3,720 | 3,740 | 3,710 | 3,730 | +0.27% | 17,500 | 943億8197万 | +4.36% | 9.19 | 1.07 |
| 07/16 | 3,700 | 3,760 | 3,695 | 3,720 | +1.09% | 19,200 | 941億2893万 | +4.32% | 9.17 | 1.07 |
| 07/12 | 3,640 | 3,725 | 3,625 | 3,680 | +1.1% | 31,700 | 931億1679万 | +3.4% | 9.07 | 1.06 |
| 07/11 | 3,585 | 3,640 | 3,575 | 3,640 | +2.82% | 34,800 | 921億465万 | +2.48% | 8.97 | 1.05 |
| 07/10 | 3,575 | 3,600 | 3,535 | 3,540 | -0.98% | 20,200 | 895億7431万 | -0.17% | 8.72 | 1.02 |
| 07/09 | 3,590 | 3,590 | 3,510 | 3,575 | +0.56% | 35,300 | 904億5993万 | +0.87% | 8.81 | 1.03 |
| 07/08 | 3,600 | 3,625 | 3,555 | 3,555 | -0.7% | 26,200 | 899億5386万 | +0.37% | 8.76 | 1.02 |
| 07/05 | 3,650 | 3,650 | 3,560 | 3,580 | -1.92% | 14,900 | 905億8645万 | +1.07% | 8.82 | 1.03 |
| 07/04 | 3,595 | 3,650 | 3,590 | 3,650 | +2.82% | 33,500 | 923億5769万 | +3.08% | 8.99 | 1.05 |
| 07/03 | 3,530 | 3,580 | 3,515 | 3,550 | -0.42% | 21,600 | 898億2734万 | +0.4% | 8.75 | 1.02 |
| 07/02 | 3,600 | 3,600 | 3,510 | 3,565 | -0.14% | 33,400 | 902億689万 | +0.85% | 8.78 | 1.02 |
| 07/01 | 3,600 | 3,615 | 3,555 | 3,570 | -0.28% | 18,700 | 903億3341万 | +0.96% | 8.8 | 1.03 |
| 06/28 | 3,600 | 3,600 | 3,550 | 3,580 | -0.69% | 16,500 | 905億8645万 | +1.22% | 8.82 | 1.03 |
| 06/27 | 3,590 | 3,620 | 3,555 | 3,605 | +0.42% | 32,200 | 912億1903万 | +1.92% | 8.88 | 1.04 |
| 06/26 | 3,510 | 3,590 | 3,485 | 3,590 | +2.28% | 25,900 | 908億3948万 | +1.56% | 8.85 | 1.03 |
| 06/25 | 3,495 | 3,510 | 3,455 | 3,510 | +2.48% | 34,200 | 888億1520万 | -0.68% | 8.65 | 1.01 |
| 06/24 | 3,475 | 3,480 | 3,425 | 3,425 | -1.01% | 23,800 | 866億6441万 | -3.17% | 8.44 | 0.98 |
| 06/21 | 3,535 | 3,555 | 3,460 | 3,460 | -3.35% | 62,400 | 875億5003万 | -2.34% | 8.53 | 0.99 |
| 06/20 | 3,605 | 3,670 | 3,580 | 3,580 | -1.92% | 34,300 | 905億8645万 | +0.93% | 8.82 | 1.03 |
| 06/19 | 3,540 | 3,660 | 3,540 | 3,650 | +3.4% | 28,200 | 923億5769万 | +2.93% | 8.99 | 1.05 |
| 06/18 | 3,525 | 3,550 | 3,505 | 3,530 | +1.58% | 16,100 | 893億2127万 | -0.34% | 8.7 | 1.01 |
| 06/17 | 3,520 | 3,520 | 3,460 | 3,475 | -1.42% | 16,800 | 879億2958万 | -1.95% | 8.56 | 1 |
| 06/14 | 3,490 | 3,580 | 3,470 | 3,525 | +1% | 31,000 | 891億9475万 | -0.73% | 8.69 | 1.01 |
| 06/13 | 3,570 | 3,570 | 3,470 | 3,490 | -2.24% | 16,000 | 883億913万 | -1.88% | 8.6 | 1 |
| 06/12 | 3,565 | 3,585 | 3,560 | 3,570 | +0.85% | 14,600 | 903億3341万 | +0.2% | 8.8 | 1.03 |
| 06/11 | 3,550 | 3,560 | 3,535 | 3,540 | -0.14% | 9,300 | 895億7431万 | -0.62% | 8.72 | 1.02 |
| 06/10 | 3,490 | 3,545 | 3,490 | 3,545 | +1.58% | 8,500 | 897億82万 | -0.51% | 8.74 | 1.02 |
| 06/07 | 3,500 | 3,525 | 3,485 | 3,490 | -0.29% | 7,000 | 883億913万 | -2.05% | 8.6 | 1 |
| 06/06 | 3,540 | 3,540 | 3,475 | 3,500 | +0.43% | 20,500 | 885億6217万 | -1.85% | 8.62 | 1.01 |
| 06/05 | 3,530 | 3,530 | 3,475 | 3,485 | -1.41% | 15,000 | 881億8262万 | -2.3% | 8.59 | 1 |
| 06/04 | 3,545 | 3,545 | 3,500 | 3,535 | -0.56% | 18,500 | 894億4779万 | -0.73% | 8.71 | 1.02 |
| 06/03 | 3,580 | 3,595 | 3,550 | 3,555 | 0% | 12,200 | 899億5386万 | +0.06% | 8.76 | 1.02 |
| 05/31 | 3,560 | 3,575 | 3,500 | 3,555 | +0.99% | 16,600 | 899億5386万 | +0.34% | 8.76 | 1.02 |
| 05/30 | 3,455 | 3,530 | 3,435 | 3,520 | -0.42% | 22,900 | 890億6824万 | -0.28% | 8.67 | 1.01 |
| 05/29 | 3,575 | 3,590 | 3,525 | 3,535 | -1.12% | 16,200 | 894億4779万 | +0.45% | 8.71 | 1.02 |
| 05/28 | 3,615 | 3,620 | 3,560 | 3,575 | -0.56% | 16,400 | 904億5993万 | +2% | 8.81 | 1.03 |
| 05/27 | 3,580 | 3,600 | 3,575 | 3,595 | +0.56% | 6,100 | 909億6600万 | +2.95% | 8.86 | 1.03 |
| 05/24 | 3,560 | 3,595 | 3,530 | 3,575 | +0.28% | 15,000 | 904億5993万 | +2.79% | 8.81 | 1.03 |
| 05/23 | 3,595 | 3,595 | 3,480 | 3,565 | +0.28% | 13,400 | 902億689万 | +2.83% | 8.78 | 1.02 |
| 05/22 | 3,585 | 3,605 | 3,535 | 3,555 | -0.84% | 16,200 | 899億5386万 | +2.69% | 8.76 | 1.02 |
| 05/21 | 3,610 | 3,630 | 3,585 | 3,585 | -0.14% | 11,000 | 907億1296万 | +3.7% | 8.83 | 1.03 |
| 05/20 | 3,550 | 3,600 | 3,550 | 3,590 | +1.13% | 12,900 | 908億3948万 | +4.03% | 8.85 | 1.03 |
| 05/17 | 3,545 | 3,580 | 3,530 | 3,550 | -0.56% | 20,300 | 898億2734万 | +3.02% | 8.75 | 1.02 |
| 05/16 | 3,570 | 3,615 | 3,550 | 3,570 | +0.56% | 33,100 | 903億3341万 | +3.72% | 8.8 | 1.03 |
| 05/15 | 3,570 | 3,615 | 3,550 | 3,550 | -0.56% | 15,600 | 898億2734万 | +3.29% | 8.75 | 1.02 |
| 05/14 | 3,630 | 3,630 | 3,545 | 3,570 | -2.19% | 27,700 | 903億3341万 | +4.05% | 8.8 | 1.03 |
| 05/13 | 3,690 | 3,730 | 3,650 | 3,650 | -0.54% | 28,100 | 923億5769万 | +6.54% | 8.99 | 1.05 |
| 05/10 | 3,695 | 3,695 | 3,660 | 3,670 | +0.82% | 26,800 | 928億6376万 | +7.44% | 9.04 | 1.05 |
| 05/09 | 3,565 | 3,665 | 3,565 | 3,640 | +2.25% | 19,500 | 921億465万 | +6.93% | 8.97 | 1.05 |
| 05/08 | 3,575 | 3,595 | 3,540 | 3,560 | 0% | 18,900 | 900億8038万 | +4.92% | 8.77 | 1.02 |
| 05/07 | 3,580 | 3,585 | 3,525 | 3,560 | +0.42% | 21,300 | 900億8038万 | +5.11% | 8.77 | 1.02 |
| 05/02 | 3,550 | 3,565 | 3,505 | 3,545 | -0.14% | 16,700 | 897億82万 | +4.91% | 8.74 | 1.02 |
| 05/01 | 3,520 | 3,580 | 3,500 | 3,550 | +0.71% | 35,600 | 898億2734万 | +5.19% | 8.75 | 1.02 |
| 04/30 | 3,485 | 3,600 | 3,440 | 3,525 | +5.07% | 63,400 | 891億9475万 | +4.63% | 8.69 | 1.01 |
| 04/26 | 3,315 | 3,400 | 3,295 | 3,355 | +0.6% | 39,900 | 848億9316万 | -0.27% | 8.27 | 0.96 |
| 04/25 | 3,325 | 3,335 | 3,295 | 3,335 | +1.06% | 23,200 | 843億8709万 | -0.98% | 8.22 | 0.96 |
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 | 2,280 228 4/10 228 4/2 | 820 82 1/23 82 1/16 | 424,500 4,245,000 9/13 | - | - | +21.03% 4/21 | -26.45% 8/17 |
| 2009年 3月期 | 1,550 155 6/10 | 660 66 10/7 | 2,113,800 21,138,000 4/21 | - | - | +22.72% 5/14 | -30.78% 10/8 |
| 2010年 3月期 | 1,260 126 7/1 126 6/29 | 860 86 11/25 86 11/24 他3件 | 979,400 9,794,000 10/16 | - | - | +14.91% 6/5 | -15.15% 11/24 |
| 2011年 3月期 | 1,300 130 4/26 | 680 68 3/15 | 905,700 9,057,000 4/26 | 310億2983万 | 162億3098万 | +13.68% 4/25 | -32.09% 3/15 |
| 2012年 3月期 | 1,120 112 4/26 | 800 80 8/9 | 2,084,400 20,844,000 4/25 | 267億3339万 | 190億9528万 | +14.54% 4/23 | -11.01% 8/9 |
| 2013年 3月期 | 1,250 125 4/23 | 803 10/4 | 2,565,400 25,654,000 4/23 | 298億3637万 | 191億6688万 | +12.22% 3/11 | -8.67% 7/25 |
| 2014年 3月期 | 1,242 1/6 | 950 6/7 4/2 | 136,500 5/23 | 314億2691万 | 226億7564万 | +7.11% 5/8 | -9.88% 6/7 |
| 2015年 3月期 | 1,969 2/23 | 1,070 4/11 | 155,000 11/4 | 498億2254万 | 270億7472万 | +15.25% 11/4 | -5.59% 3/5 |
| 2016年 3月期 | 2,066 5/26 | 1,341 2/12 | 71,300 6/19 | 522億7698万 | 339億3196万 | +10.2% 4/27 | -13.49% 8/25 |
| 2017年 3月期 | 2,055 1/27 | 1,210 6/24 | 115,500 1/27 | 519億9864万 | 306億1720万 | +10.41% 7/20 | -10.19% 6/14 |
| 2018年 3月期 | 2,120 1/5 | 1,816 2/6 | 49,300 9/19 | 536億4337万 | 459億5111万 | +8.76% 3/30 | -9.91% 2/6 |
| 2019年 3月期 | 2,190 7/26 | 1,475 2/8 | 74,700 7/26 | 554億1461万 | 373億2263万 | +8.74% 7/27 | -14.28% 12/25 |
| 2020年 3月期 | 2,277 12/16 | 1,315 3/17 | 84,100 3/23 | 576億1601万 | 332億7407万 | +12.41% 12/13 | -27.13% 3/13 |
| 2021年 3月期 | 1,998 6/10 | 1,361 4/6 | 89,500 7/28 | 505億5634万 | 344億3803万 | +12.81% 5/11 | -16.92% 7/31 |
| 2022年 3月期 | 2,019 9/17 | 1,500 4/30 | 316,700 5/27 | 510億8772万 | 379億5521万 | +10.59% 5/6 | -6.05% 3/8 |
| 2023年 3月期 | 2,749 3/9 | 1,705 4/27 | 233,700 10/28 | 695億5926万 | 431億4242万 | +10.38% 2/10 | -7.41% 3/20 |
| 2024年 3月期 | 3,470 3/27 | 2,356 4/10 | 203,400 4/28 | 878億306万 | 596億1499万 | +9.46% 7/3 | -7.23% 10/4 |
| 最新 | 3,600 2024/9/19 | 30,200 | 910億9252万 | +3.51% 3,478 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%（1.24倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -15%（0.85倍）
- 1987/12/28 vs 1986/12/27
- 49%（1.49倍）
- 1988/12/28 vs 1987/12/28
- 55%（1.55倍）
- 1989/12/29 vs 1988/12/28
- 118%（2.18倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -20%（0.8倍）
- 1992/12/30 vs 1991/12/30
- -52%（0.48倍）
- 1993/12/30 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/30
- 39%（1.39倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 150%（2.5倍）
- 2004/12/30 vs 2003/12/30
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 59%（1.59倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/09/19 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
310円（2002/12/18） - 1061%（11.61倍）
3,600円（9/19）