株価チャート
株価
8/26
- 前日 (8/23)
- 3,605
- 始値
- 3,620
- 高値
- 3,790
- 安値
- 3,620
- 終値 +4.85%
- 3,780
- 出来高 +166.72%
- 178,700
乖離率
- 株価（5日）
移動平均値 - +5.15%
3,595 - 株価（25日）
移動平均値 - +8.37%
3,488 - 出来高（5日）
移動平均値 - +89.94%
94,080
2024/04/02～2024/08/26
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 | ||||||||||
| 08/26 | 3,620 | 3,790 | 3,620 | 3,780 | +4.85% | 178,700 | 2056億6665万 | +8.37% | 11.77 | 0.75 |
| 08/23 | 3,570 | 3,630 | 3,565 | 3,605 | +1.26% | 67,000 | 1961億4505万 | +3.65% | 11.23 | 0.71 |
| 08/22 | 3,545 | 3,575 | 3,520 | 3,560 | +0.85% | 58,700 | 1936億9663万 | +2.39% | 11.09 | 0.7 |
| 08/21 | 3,505 | 3,580 | 3,500 | 3,530 | +0.86% | 77,800 | 1920億6436万 | +1.5% | 11 | 0.7 |
| 08/20 | 3,420 | 3,510 | 3,400 | 3,500 | +2.04% | 88,200 | 1904億3208万 | +0.63% | 10.9 | 0.69 |
| 08/19 | 3,475 | 3,475 | 3,405 | 3,430 | -1.29% | 80,200 | 1866億2344万 | -1.52% | 10.68 | 0.68 |
| 08/16 | 3,380 | 3,490 | 3,370 | 3,475 | +4.35% | 95,700 | 1890億7185万 | -0.4% | 10.82 | 0.69 |
| 08/15 | 3,285 | 3,350 | 3,275 | 3,330 | +0.76% | 93,400 | 1811億8252万 | -4.58% | 10.37 | 0.66 |
| 08/14 | 3,285 | 3,345 | 3,285 | 3,305 | +0.61% | 67,800 | 1798億2230万 | -5.52% | 10.29 | 0.65 |
| 08/13 | 3,330 | 3,340 | 3,260 | 3,285 | -1.2% | 91,900 | 1787億3411万 | -6.3% | 10.23 | 0.65 |
| 08/09 | 3,325 | 3,340 | 3,270 | 3,325 | +2.47% | 129,400 | 1809億1048万 | -5.32% | 10.36 | 0.66 |
| 08/08 | 3,240 | 3,320 | 3,210 | 3,245 | -1.96% | 115,900 | 1765億5775万 | -7.79% | 10.11 | 0.64 |
| 08/07 | 3,260 | 3,390 | 3,230 | 3,310 | -0.6% | 141,000 | 1800億9434万 | -6.21% | 10.31 | 0.65 |
| 08/06 | 3,255 | 3,390 | 3,255 | 3,330 | +7.25% | 109,200 | 1811億8252万 | -5.85% | 10.37 | 0.66 |
| 08/05 | 3,375 | 3,375 | 3,080 | 3,105 | -9.61% | 124,600 | 1689億4046万 | -12.36% | 9.67 | 0.61 |
| 08/02 | 3,555 | 3,570 | 3,435 | 3,435 | -5.11% | 124,900 | 1868億9549万 | -3.46% | 10.7 | 0.68 |
| 08/01 | 3,695 | 3,695 | 3,605 | 3,620 | -2.16% | 78,200 | 1969億6118万 | +1.66% | 11.28 | 0.72 |
| 07/31 | 3,620 | 3,705 | 3,620 | 3,700 | +1.79% | 58,800 | 2013億1392万 | +4.02% | 11.52 | 0.73 |
| 07/30 | 3,660 | 3,665 | 3,590 | 3,635 | -0.95% | 70,900 | 1977億7732万 | +2.39% | 11.32 | 0.72 |
| 07/29 | 3,605 | 3,670 | 3,605 | 3,670 | +1.94% | 55,900 | 1996億8164万 | +3.53% | 11.43 | 0.73 |
| 07/26 | 3,620 | 3,655 | 3,600 | 3,600 | -0.14% | 69,300 | 1958億7300万 | +1.81% | 11.21 | 0.71 |
| 07/25 | 3,555 | 3,655 | 3,525 | 3,605 | -0.14% | 148,300 | 1961億4505万 | +2.04% | 11.23 | 0.71 |
| 07/24 | 3,695 | 3,710 | 3,515 | 3,610 | -0.41% | 259,300 | 1964億1709万 | +2.3% | 11.24 | 0.71 |
| 07/23 | 3,600 | 3,655 | 3,600 | 3,625 | +1.4% | 101,500 | 1972億3323万 | +2.84% | 11.29 | 0.72 |
| 07/22 | 3,530 | 3,590 | 3,520 | 3,575 | +0.7% | 74,500 | 1945億1277万 | +1.56% | 11.14 | 0.71 |
| 07/19 | 3,580 | 3,580 | 3,520 | 3,550 | -0.7% | 41,500 | 1931億5254万 | +0.82% | 11.06 | 0.7 |
| 07/18 | 3,555 | 3,630 | 3,555 | 3,575 | 0% | 65,200 | 1945億1277万 | +1.48% | 11.14 | 0.71 |
| 07/17 | 3,550 | 3,595 | 3,540 | 3,575 | +1.27% | 57,600 | 1945億1277万 | +1.42% | 11.14 | 0.71 |
| 07/16 | 3,610 | 3,630 | 3,530 | 3,530 | -2.75% | 66,900 | 1920億6436万 | +0.03% | 11 | 0.7 |
| 07/12 | 3,545 | 3,640 | 3,525 | 3,630 | +1.54% | 82,700 | 1975億527万 | +2.69% | 11.31 | 0.72 |
| 07/11 | 3,560 | 3,615 | 3,545 | 3,575 | +1.85% | 80,700 | 1945億1277万 | +1.13% | 11.14 | 0.71 |
| 07/10 | 3,515 | 3,515 | 3,485 | 3,510 | -0.28% | 65,000 | 1909億7617万 | -0.74% | 10.93 | 0.69 |
| 07/09 | 3,525 | 3,545 | 3,485 | 3,520 | +0.57% | 81,800 | 1915億2027万 | -0.56% | 10.96 | 0.7 |
| 07/08 | 3,440 | 3,510 | 3,425 | 3,500 | +1.6% | 94,600 | 1904億3208万 | -1.3% | 10.9 | 0.69 |
| 07/05 | 3,485 | 3,495 | 3,440 | 3,445 | -1.43% | 91,700 | 1874億3958万 | -3.12% | 10.73 | 0.68 |
| 07/04 | 3,510 | 3,510 | 3,485 | 3,495 | 0% | 42,000 | 1901億6004万 | -2.05% | 10.89 | 0.69 |
| 07/03 | 3,505 | 3,505 | 3,480 | 3,495 | -0.29% | 70,800 | 1901億6004万 | -2.27% | 10.89 | 0.69 |
| 07/02 | 3,495 | 3,520 | 3,470 | 3,505 | +0.72% | 95,500 | 1907億413万 | -2.15% | 10.92 | 0.69 |
| 07/01 | 3,520 | 3,535 | 3,480 | 3,480 | -0.43% | 55,100 | 1893億4390万 | -3.04% | 10.84 | 0.69 |
| 06/28 | 3,500 | 3,515 | 3,490 | 3,495 | -0.57% | 45,400 | 1901億6004万 | -2.86% | 10.89 | 0.7 |
| 06/27 | 3,500 | 3,525 | 3,490 | 3,515 | +0.43% | 55,700 | 1912億4822万 | -2.58% | 10.95 | 0.7 |
| 06/26 | 3,520 | 3,535 | 3,485 | 3,500 | -0.99% | 59,100 | 1904億3208万 | -3.18% | 10.9 | 0.7 |
| 06/25 | 3,515 | 3,580 | 3,510 | 3,535 | +1% | 64,400 | 1923億3640万 | -2.4% | 11.01 | 0.71 |
| 06/24 | 3,510 | 3,515 | 3,470 | 3,500 | +1.01% | 85,500 | 1904億3208万 | -3.5% | 10.9 | 0.7 |
| 06/21 | 3,525 | 3,525 | 3,440 | 3,465 | -1.42% | 158,200 | 1885億2776万 | -4.62% | 10.79 | 0.69 |
| 06/20 | 3,485 | 3,530 | 3,475 | 3,515 | +0.14% | 93,600 | 1912億4822万 | -3.49% | 10.95 | 0.7 |
| 06/19 | 3,505 | 3,510 | 3,470 | 3,510 | +0.14% | 37,400 | 1909億7617万 | -3.76% | 10.93 | 0.7 |
| 06/18 | 3,520 | 3,525 | 3,490 | 3,505 | +0.43% | 49,000 | 1907億413万 | -4.08% | 10.92 | 0.7 |
| 06/17 | 3,575 | 3,580 | 3,490 | 3,490 | -3.46% | 64,700 | 1898億8799万 | -4.77% | 10.87 | 0.7 |
| 06/14 | 3,590 | 3,640 | 3,590 | 3,615 | +0.56% | 87,000 | 1966億8914万 | -1.77% | 11.26 | 0.72 |
| 06/13 | 3,635 | 3,650 | 3,540 | 3,595 | -1.1% | 94,900 | 1956億95万 | -2.52% | 11.2 | 0.72 |
| 06/12 | 3,600 | 3,690 | 3,600 | 3,635 | -0.82% | 66,400 | 1977億7732万 | -1.65% | 11.32 | 0.73 |
| 06/11 | 3,660 | 3,700 | 3,660 | 3,665 | -0.14% | 47,000 | 1994億960万 | -1% | 11.42 | 0.73 |
| 06/10 | 3,630 | 3,680 | 3,630 | 3,670 | +1.1% | 44,400 | 1996億8164万 | -1.02% | 11.43 | 0.73 |
| 06/07 | 3,610 | 3,630 | 3,600 | 3,630 | +0.55% | 68,100 | 1975億527万 | -2.26% | 11.31 | 0.73 |
| 06/06 | 3,600 | 3,625 | 3,590 | 3,610 | 0% | 124,100 | 1964億1709万 | -2.96% | 11.24 | 0.72 |
| 06/05 | 3,630 | 3,640 | 3,590 | 3,610 | -1.5% | 164,300 | 1964億1709万 | -3.17% | 11.24 | 0.72 |
| 06/04 | 3,730 | 3,730 | 3,655 | 3,665 | -2.53% | 164,500 | 1994億960万 | -1.93% | 11.42 | 0.73 |
| 06/03 | 3,745 | 3,785 | 3,740 | 3,760 | +0.53% | 56,600 | 2045億7847万 | +0.51% | 11.71 | 0.75 |
| 05/31 | 3,725 | 3,755 | 3,710 | 3,740 | +1.22% | 89,300 | 2034億9028万 | -0.05% | 11.65 | 0.75 |
| 05/30 | 3,605 | 3,705 | 3,590 | 3,695 | +1.65% | 73,100 | 2010億4187万 | -0.91% | 11.51 | 0.74 |
| 05/29 | 3,655 | 3,670 | 3,625 | 3,635 | -1.36% | 66,000 | 1977億7732万 | -2.21% | 11.32 | 0.73 |
| 05/28 | 3,710 | 3,725 | 3,685 | 3,685 | -0.94% | 85,100 | 2004億9778万 | -0.57% | 11.48 | 0.74 |
| 05/27 | 3,725 | 3,755 | 3,700 | 3,720 | -0.53% | 80,300 | 2024億210万 | +0.7% | 11.59 | 0.74 |
| 05/24 | 3,660 | 3,740 | 3,645 | 3,740 | +1.77% | 55,000 | 2034億9028万 | +1.66% | 11.65 | 0.75 |
| 05/23 | 3,690 | 3,715 | 3,665 | 3,675 | -0.14% | 70,300 | 1999億5369万 | +0.25% | 11.45 | 0.73 |
| 05/22 | 3,665 | 3,710 | 3,665 | 3,680 | +0.41% | 79,700 | 2002億2573万 | +0.55% | 11.46 | 0.74 |
| 05/21 | 3,660 | 3,695 | 3,650 | 3,665 | +0.14% | 62,700 | 1994億960万 | +0.3% | 11.42 | 0.73 |
| 05/20 | 3,665 | 3,680 | 3,645 | 3,660 | -0.27% | 59,900 | 1991億3755万 | +0.27% | 11.4 | 0.73 |
| 05/17 | 3,640 | 3,680 | 3,620 | 3,670 | +0.27% | 58,000 | 1996億8164万 | +0.63% | 11.43 | 0.73 |
| 05/16 | 3,685 | 3,720 | 3,640 | 3,660 | -0.68% | 80,000 | 1991億3755万 | +0.49% | 11.4 | 0.73 |
| 05/15 | 3,765 | 3,770 | 3,685 | 3,685 | -2.12% | 102,600 | 2004億9778万 | +1.29% | 11.48 | 0.74 |
| 05/14 | 3,855 | 3,860 | 3,750 | 3,765 | -2.84% | 128,800 | 2048億5051万 | +3.69% | 11.73 | 0.75 |
| 05/13 | 3,835 | 3,910 | 3,835 | 3,875 | +1.44% | 99,100 | 2108億3552万 | +7.04% | 12.07 | 0.77 |
| 05/10 | 3,810 | 3,825 | 3,790 | 3,820 | +0.79% | 55,300 | 2078億4302万 | +5.96% | 11.9 | 0.76 |
| 05/09 | 3,770 | 3,805 | 3,765 | 3,790 | +0.4% | 59,900 | 2062億1074万 | +5.54% | 11.8 | 0.76 |
| 05/08 | 3,810 | 3,815 | 3,755 | 3,775 | -1.05% | 80,500 | 2053億9460万 | +5.42% | 11.76 | 0.75 |
| 05/07 | 3,820 | 3,840 | 3,785 | 3,815 | -0.26% | 106,600 | 2075億7097万 | +6.89% | 11.88 | 0.76 |
| 05/02 | 3,805 | 3,855 | 3,790 | 3,825 | +1.19% | 74,000 | 2081億1506万 | +7.63% | 11.91 | 0.76 |
| 05/01 | 3,745 | 3,820 | 3,745 | 3,780 | -0.92% | 146,300 | 2056億6665万 | +6.63% | 11.77 | 0.76 |
| 04/30 | 3,830 | 3,840 | 3,790 | 3,815 | -0.26% | 96,400 | 2075億7097万 | +7.89% | 11.88 | 0.76 |
| 04/26 | 3,760 | 3,855 | 3,750 | 3,825 | +1.32% | 148,000 | 2081億1506万 | +8.51% | 11.91 | 0.76 |
| 04/25 | 3,785 | 3,815 | 3,750 | 3,775 | -0.4% | 200,000 | 2053億9460万 | +7.34% | 11.76 | 0.75 |
| 04/24 | 3,620 | 3,800 | 3,600 | 3,790 | +11.14% | 451,400 | 2062億1074万 | +7.98% | 11.8 | 0.76 |
| 04/23 | 3,390 | 3,410 | 3,375 | 3,410 | +0.29% | 76,100 | 1855億3526万 | -2.71% | 10.62 | 0.68 |
| 04/22 | 3,370 | 3,400 | 3,360 | 3,400 | +1.8% | 43,500 | 1849億9117万 | -3.24% | 10.59 | 0.68 |
| 04/19 | 3,355 | 3,385 | 3,330 | 3,340 | -1.33% | 79,800 | 1817億2662万 | -5.17% | 10.4 | 0.67 |
| 04/18 | 3,375 | 3,415 | 3,365 | 3,385 | +0.89% | 44,400 | 1841億7503万 | -4.13% | 10.54 | 0.68 |
| 04/17 | 3,420 | 3,420 | 3,330 | 3,355 | -1.61% | 50,700 | 1825億4275万 | -5.07% | 10.45 | 0.67 |
| 04/16 | 3,525 | 3,525 | 3,395 | 3,410 | -3.26% | 79,600 | 1855億3526万 | -3.62% | 10.62 | 0.68 |
| 04/15 | 3,495 | 3,535 | 3,485 | 3,525 | 0% | 52,800 | 1917億9231万 | -0.37% | 10.98 | 0.7 |
| 04/12 | 3,555 | 3,560 | 3,495 | 3,525 | -1.26% | 61,300 | 1917億9231万 | -0.28% | 10.98 | 0.7 |
| 04/11 | 3,570 | 3,605 | 3,555 | 3,570 | -0.28% | 43,900 | 1942億4072万 | +1.16% | 11.12 | 0.71 |
| 04/10 | 3,550 | 3,600 | 3,545 | 3,580 | +0.7% | 44,900 | 1947億8482万 | +1.68% | 11.15 | 0.72 |
| 04/09 | 3,565 | 3,605 | 3,550 | 3,555 | +0.14% | 50,600 | 1934億2459万 | +1.25% | 11.07 | 0.71 |
| 04/08 | 3,530 | 3,585 | 3,515 | 3,550 | +1% | 76,500 | 1931億5254万 | +1.34% | 11.06 | 0.71 |
| 04/05 | 3,455 | 3,525 | 3,455 | 3,515 | +0.43% | 70,300 | 1912億4822万 | +0.4% | 10.95 | 0.7 |
| 04/04 | 3,560 | 3,560 | 3,480 | 3,500 | -0.14% | 97,000 | 1904億3208万 | 0% | 10.9 | 0.7 |
| 04/03 | 3,465 | 3,525 | 3,460 | 3,505 | +1.15% | 96,500 | 1907億413万 | +0.14% | 10.92 | 0.7 |
| 04/02 | 3,545 | 3,565 | 3,450 | 3,465 | -2.26% | 87,300 | 1885億2776万 | -0.92% | 10.79 | 0.69 |
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 | |
| 2007年 3月期 | 4,810 4/6 4/5 | 3,330 11/22 7/24 他2件 | 1,225,000 4/28 | - | - | +14.31% 8/18 | -15.72% 5/11 |
| 2008年 3月期 | 3,950 4/11 | 1,970 2/13 | 925,800 1/30 | - | - | +12.52% 11/14 | -18.36% 1/22 |
| 2009年 3月期 | 3,390 8/12 | 1,534 2/26 | 1,088,100 1/30 | - | - | +18.21% 3/24 | -25.16% 10/10 |
| 2010年 3月期 | 2,710 7/29 | 1,839 4/21 | 419,800 7/29 | - | - | +15.91% 7/31 | -10.89% 5/7 |
| 2011年 3月期 | 2,592 4/12 | 1,500 3/15 | 568,900 10/21 | 1410億2812万 | 816億1350万 | +7.51% 5/2 | -19.91% 3/15 |
| 2012年 3月期 | 2,600 10/3 | 1,980 4/25 | 453,800 1/20 | 1414億6340万 | 1077億2982万 | +11.49% 9/29 | -6.54% 8/9 |
| 2013年 3月期 | 2,853 3/27 | 1,850 8/3 | 383,300 4/27 | 1552億2887万 | 1006億5665万 | +9.94% 1/25 | -7.78% 5/18 |
| 2014年 3月期 | 3,200 5/15 5/14 他2件 | 2,268 9/13 | 917,200 4/24 | 1741億880万 | 1233億9961万 | +10.39% 7/18 | -15.4% 6/7 |
| 2015年 3月期 | 3,105 3/6 | 2,233 10/17 | 648,800 1/28 | 1689億4046万 | 1214億9567万 | +15% 2/19 | -8.46% 10/17 |
| 2016年 3月期 | 3,155 8/4 | 2,082 1/25 | 775,000 1/27 | 1716億6092万 | 1132億7988万 | +16.77% 4/27 | -13.11% 8/25 |
| 2017年 3月期 | 2,915 3/21 3/17 | 2,113 4/8 | 1,343,400 7/27 | 1586億272万 | 1149億6657万 | +11.93% 5/11 | -12.76% 7/28 |
| 2018年 3月期 | 3,435 10/25 | 2,620 4/17 | 808,900 7/26 | 1868億9549万 | 1425億5202万 | +11.02% 7/31 | -8.64% 2/15 2/6 |
| 2019年 3月期 | 3,115 5/2 | 2,193 12/25 | 829,800 1/30 | 1694億8455万 | 1193億1930万 | +12.93% 11/1 | -15.26% 12/25 |
| 2020年 3月期 | 2,795 4/1 | 1,611 3/17 | 952,300 4/25 | 1520億7362万 | 876億5316万 | +15.59% 5/8 | -19.61% 3/16 |
| 2021年 3月期 | 3,580 8/24 | 1,851 4/10 | 988,700 7/29 | 1947億8482万 | 1007億1136万 | +22.09% 7/30 | -7.74% 12/7 |
| 2022年 3月期 | 3,120 4/19 4/1 | 2,420 12/1 | 337,400 4/28 | 1697億5660万 | 1316億7018万 | +7.01% 5/10 | -9.2% 5/27 |
| 2023年 3月期 | 2,876 10/6 | 2,505 4/18 | 375,800 4/27 | 1564億8076万 | 1362億9496万 | +12.15% 4/26 | -5.88% 11/4 |
| 2024年 3月期 | 3,690 3/19 | 2,694 4/6 | 725,600 4/26 | 2007億6982万 | 1465億7829万 | +8.5% 4/26 | -5.18% 4/19 |
| 最新 | 3,780 2024/8/26 | 178,700 | 2056億6665万 | +8.37% 3,488 | |||