株価チャート
株価
9/19
- 前日 (9/18)
- 3,242
- 始値
- 3,280
- 高値
- 3,327
- 安値
- 3,276
- 終値 +1.79%
- 3,300
- 出来高 +48.67%
- 1,275,600
乖離率
- 株価（5日）
移動平均値 - +1.44%
3,253 - 株価（25日）
移動平均値 - -3.96%
3,436 - 出来高（5日）
移動平均値 - -3.86%
1,326,820
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 | 3,280 | 3,327 | 3,276 | 3,300 | +1.79% | 1,275,600 | 9972億6134万 | -3.96% | 11.43 | 0.79 |
| 09/18 | 3,260 | 3,269 | 3,212 | 3,242 | +0.97% | 858,000 | 9797億3371万 | -5.76% | 11.23 | 0.77 |
| 09/17 | 3,269 | 3,285 | 3,178 | 3,211 | -1.2% | 1,388,100 | 9703億6550万 | -6.85% | 11.12 | 0.77 |
| 09/13 | 3,256 | 3,293 | 3,228 | 3,250 | -0.43% | 1,496,900 | 9821億5132万 | -5.77% | 11.26 | 0.78 |
| 09/12 | 3,264 | 3,277 | 3,222 | 3,264 | +3.55% | 1,615,500 | 9863億8212万 | -5.42% | 11.3 | 0.78 |
| 09/11 | 3,213 | 3,220 | 3,132 | 3,152 | -2.54% | 1,782,800 | 9525億3568万 | -8.72% | 10.92 | 0.75 |
| 09/10 | 3,283 | 3,290 | 3,226 | 3,234 | -0.98% | 1,741,400 | 9773億1611万 | -6.34% | 11.2 | 0.77 |
| 09/09 | 3,201 | 3,278 | 3,185 | 3,266 | -2.04% | 2,444,900 | 9869億8652万 | -5.03% | 11.31 | 0.78 |
| 09/06 | 3,390 | 3,396 | 3,300 | 3,334 | -1.91% | 2,073,200 | 1兆75億 | -3.28% | 11.55 | 0.8 |
| 09/05 | 3,379 | 3,473 | 3,362 | 3,399 | -0.44% | 1,331,700 | 1兆271億 | -1.93% | 11.77 | 0.81 |
| 09/04 | 3,444 | 3,494 | 3,396 | 3,414 | -4.74% | 2,565,400 | 1兆317億 | -2.12% | 11.82 | 0.82 |
| 09/03 | 3,560 | 3,616 | 3,557 | 3,584 | +0.65% | 945,900 | 1兆830億 | +2.22% | 12.41 | 0.86 |
| 09/02 | 3,590 | 3,603 | 3,561 | 3,561 | -0.2% | 998,100 | 1兆761億 | +1.22% | 12.33 | 0.85 |
| 08/30 | 3,570 | 3,589 | 3,558 | 3,568 | +0.08% | 1,117,200 | 1兆782億 | +1.19% | 12.36 | 0.85 |
| 08/29 | 3,530 | 3,570 | 3,524 | 3,565 | -0.64% | 1,256,600 | 1兆773億 | +0.88% | 12.35 | 0.85 |
| 08/28 | 3,560 | 3,588 | 3,539 | 3,588 | +0.48% | 997,000 | 1兆842億 | +1.1% | 12.43 | 0.86 |
| 08/27 | 3,578 | 3,592 | 3,539 | 3,571 | +0.31% | 1,344,000 | 1兆791億 | +0.11% | 12.37 | 0.85 |
| 08/26 | 3,570 | 3,578 | 3,544 | 3,560 | -1.06% | 979,900 | 1兆758億 | -0.67% | 12.33 | 0.85 |
| 08/23 | 3,577 | 3,598 | 3,545 | 3,598 | +1.72% | 1,185,000 | 1兆873億 | -0.14% | 12.46 | 0.86 |
| 08/22 | 3,561 | 3,574 | 3,522 | 3,537 | -0.65% | 767,900 | 1兆688億 | -2.35% | 12.25 | 0.84 |
| 08/21 | 3,540 | 3,570 | 3,533 | 3,560 | -0.67% | 819,600 | 1兆756億 | -2.39% | 12.33 | 0.85 |
| 08/20 | 3,576 | 3,584 | 3,541 | 3,584 | +1.7% | 920,700 | 1兆828億 | -2.32% | 12.41 | 0.86 |
| 08/19 | 3,540 | 3,612 | 3,523 | 3,524 | -0.45% | 1,335,100 | 1兆647億 | -4.42% | 12.21 | 0.84 |
| 08/16 | 3,610 | 3,611 | 3,538 | 3,540 | +1% | 1,742,200 | 1兆695億 | -4.56% | 12.26 | 0.85 |
| 08/15 | 3,441 | 3,549 | 3,425 | 3,505 | +3.48% | 1,949,900 | 1兆590億 | -6.16% | 12.14 | 0.84 |
| 08/14 | 3,414 | 3,420 | 3,358 | 3,387 | -0.79% | 2,389,700 | 1兆233億 | -9.94% | 11.73 | 0.81 |
| 08/13 | 3,325 | 3,414 | 3,307 | 3,414 | +4.28% | 2,194,500 | 1兆315億 | -9.97% | 11.82 | 0.82 |
| 08/09 | 3,350 | 3,367 | 3,196 | 3,274 | -0.27% | 2,313,800 | 9892億2111万 | -14.34% | 11.34 | 0.78 |
| 08/08 | 3,280 | 3,359 | 3,241 | 3,283 | -1.11% | 1,937,800 | 9919億4041万 | -14.93% | 11.37 | 0.78 |
| 08/07 | 3,142 | 3,434 | 3,126 | 3,320 | +5.13% | 3,535,800 | 1兆31億 | -14.81% | 11.5 | 0.79 |
| 08/06 | 3,173 | 3,237 | 3,070 | 3,158 | +9.46% | 4,216,600 | 9541億7235万 | -19.68% | 10.94 | 0.75 |
| 08/05 | 3,201 | 3,235 | 2,855 | 2,885 | -16.71% | 6,563,100 | 8716億8690万 | -27.33% | 9.99 | 0.69 |
| 08/02 | 3,700 | 3,712 | 3,464 | 3,464 | -9.01% | 4,516,000 | 1兆466億 | -13.77% | 12 | 0.83 |
| 08/01 | 3,905 | 3,918 | 3,765 | 3,807 | -3.45% | 2,273,900 | 1兆1502億 | -5.77% | 13.19 | 0.91 |
| 07/31 | 3,850 | 3,952 | 3,817 | 3,943 | +1.65% | 2,840,900 | 1兆1913億 | -2.64% | 13.66 | 0.94 |
| 07/30 | 3,862 | 3,887 | 3,831 | 3,879 | +0.15% | 1,320,300 | 1兆1720億 | -4.29% | 13.44 | 0.93 |
| 07/29 | 3,825 | 3,877 | 3,790 | 3,873 | +3.14% | 1,708,000 | 1兆1702億 | -4.46% | 13.41 | 0.92 |
| 07/26 | 3,798 | 3,819 | 3,750 | 3,755 | -0.82% | 1,724,200 | 1兆1345億 | -7.4% | 13.01 | 0.9 |
| 07/25 | 3,850 | 3,851 | 3,781 | 3,786 | -3.88% | 2,530,600 | 1兆1439億 | -6.75% | 13.11 | 0.9 |
| 07/24 | 3,994 | 4,011 | 3,939 | 3,939 | -2.04% | 1,331,400 | 1兆1901億 | -3.15% | 13.64 | 0.94 |
| 07/23 | 4,001 | 4,041 | 3,992 | 4,021 | +0.68% | 775,500 | 1兆2149億 | -1.13% | 13.93 | 0.96 |
| 07/22 | 4,069 | 4,073 | 3,994 | 3,994 | -1.14% | 922,600 | 1兆2063億 | -1.7% | 13.83 | 0.95 |
| 07/19 | 4,071 | 4,080 | 4,026 | 4,040 | -0.71% | 995,100 | 1兆2202億 | -0.59% | 13.99 | 0.96 |
| 07/18 | 4,111 | 4,159 | 4,068 | 4,069 | -2.16% | 1,392,100 | 1兆2290億 | +0.2% | 14.09 | 0.97 |
| 07/17 | 4,143 | 4,180 | 4,133 | 4,159 | +1.12% | 1,150,900 | 1兆2562億 | +2.49% | 14.4 | 0.99 |
| 07/16 | 4,068 | 4,133 | 4,051 | 4,113 | +2.01% | 1,603,600 | 1兆2423億 | +1.41% | 14.25 | 0.98 |
| 07/12 | 4,007 | 4,054 | 3,989 | 4,032 | -1.25% | 1,880,700 | 1兆2178億 | -0.62% | 13.96 | 0.96 |
| 07/11 | 4,108 | 4,121 | 4,045 | 4,083 | -2.48% | 2,901,100 | 1兆2332億 | +0.57% | 14.14 | 0.98 |
| 07/10 | 4,152 | 4,187 | 4,139 | 4,187 | +0.55% | 1,147,300 | 1兆2646億 | +3.03% | 14.5 | 1 |
| 07/09 | 4,169 | 4,178 | 4,114 | 4,164 | -0.12% | 941,800 | 1兆2577億 | +2.56% | 14.42 | 0.99 |
| 07/08 | 4,143 | 4,179 | 4,126 | 4,169 | +0.31% | 1,072,100 | 1兆2592億 | +2.71% | 14.44 | 1 |
| 07/05 | 4,198 | 4,224 | 4,155 | 4,156 | -1.02% | 927,500 | 1兆2552億 | +2.41% | 14.39 | 0.99 |
| 07/04 | 4,216 | 4,222 | 4,169 | 4,199 | -0.64% | 1,247,000 | 1兆2682億 | +3.58% | 14.54 | 1 |
| 07/03 | 4,237 | 4,254 | 4,189 | 4,226 | +0.69% | 1,565,700 | 1兆2764億 | +4.55% | 14.64 | 1.01 |
| 07/02 | 4,090 | 4,223 | 4,077 | 4,197 | +2.24% | 2,405,900 | 1兆2676億 | +4.17% | 14.54 | 1 |
| 07/01 | 4,119 | 4,119 | 4,080 | 4,105 | +0.93% | 1,426,500 | 1兆2398億 | +2.14% | 14.22 | 0.98 |
| 06/28 | 4,088 | 4,106 | 4,051 | 4,067 | +0.64% | 1,419,800 | 1兆2284億 | +1.32% | 14.09 | 0.97 |
| 06/27 | 4,055 | 4,056 | 4,005 | 4,041 | -0.47% | 1,061,300 | 1兆2205億 | +0.77% | 14 | 0.96 |
| 06/26 | 4,004 | 4,060 | 3,992 | 4,060 | +1% | 1,668,600 | 1兆2263億 | +1.3% | 14.06 | 0.97 |
| 06/25 | 3,927 | 4,020 | 3,918 | 4,020 | +2.97% | 1,417,700 | 1兆2142億 | +0.35% | 13.92 | 0.96 |
| 06/24 | 3,890 | 3,908 | 3,871 | 3,904 | +0.1% | 1,113,700 | 1兆1791億 | -2.47% | 13.52 | 0.93 |
| 06/21 | 3,931 | 3,987 | 3,898 | 3,900 | +1.01% | 3,127,800 | 1兆1774億 | -2.67% | 13.51 | 0.93 |
| 06/20 | 3,930 | 3,946 | 3,836 | 3,861 | -2.65% | 1,825,800 | 1兆1656億 | -3.64% | 13.37 | 0.92 |
| 06/19 | 3,950 | 3,977 | 3,938 | 3,966 | +0.61% | 590,000 | 1兆1973億 | -1% | 13.74 | 0.95 |
| 06/18 | 3,985 | 4,009 | 3,927 | 3,942 | +0.25% | 807,700 | 1兆1901億 | -1.47% | 13.65 | 0.94 |
| 06/17 | 3,989 | 3,998 | 3,932 | 3,932 | -1.85% | 1,034,300 | 1兆1870億 | -1.63% | 13.62 | 0.94 |
| 06/14 | 3,950 | 4,015 | 3,945 | 4,006 | +1.24% | 1,379,200 | 1兆2094億 | +0.25% | 13.87 | 0.96 |
| 06/13 | 4,040 | 4,040 | 3,957 | 3,957 | -1.03% | 1,032,500 | 1兆1946億 | -0.95% | 13.71 | 0.94 |
| 06/12 | 4,056 | 4,061 | 3,994 | 3,998 | -2.58% | 1,889,000 | 1兆2070億 | +0.25% | 13.85 | 0.95 |
| 06/11 | 4,149 | 4,183 | 4,097 | 4,104 | -1.11% | 1,045,900 | 1兆2390億 | +3.14% | 14.21 | 0.98 |
| 06/10 | 4,133 | 4,152 | 4,102 | 4,150 | +0.9% | 895,600 | 1兆2528億 | +4.61% | 14.37 | 0.99 |
| 06/07 | 4,160 | 4,209 | 4,066 | 4,113 | -1.39% | 1,672,500 | 1兆2417億 | +4.1% | 14.25 | 0.98 |
| 06/06 | 4,143 | 4,189 | 4,077 | 4,171 | +2.11% | 2,082,300 | 1兆2592億 | +5.92% | 14.45 | 1 |
| 06/05 | 4,115 | 4,121 | 4,016 | 4,085 | -1.21% | 1,631,400 | 1兆2332億 | +4.08% | 14.15 | 0.97 |
| 06/04 | 4,157 | 4,169 | 4,113 | 4,135 | -0.36% | 1,311,400 | 1兆2483億 | +5.59% | 14.32 | 0.99 |
| 06/03 | 4,096 | 4,150 | 4,076 | 4,150 | +2.17% | 2,489,700 | 1兆2528億 | +6.33% | 14.37 | 0.99 |
| 05/31 | 3,935 | 4,084 | 3,928 | 4,062 | +4.37% | 5,544,800 | 1兆2263億 | +4.39% | 14.07 | 0.97 |
| 05/30 | 3,861 | 3,910 | 3,852 | 3,892 | -0.21% | 1,192,600 | 1兆1750億 | +0.31% | 13.48 | 0.93 |
| 05/29 | 3,944 | 3,967 | 3,896 | 3,900 | -1.12% | 1,079,200 | 1兆1774億 | +0.67% | 13.51 | 0.93 |
| 05/28 | 3,990 | 3,993 | 3,944 | 3,944 | -1.38% | 1,113,200 | 1兆1907億 | +2.07% | 13.66 | 0.94 |
| 05/27 | 3,979 | 3,999 | 3,955 | 3,999 | +1.14% | 1,073,100 | 1兆2073億 | +3.74% | 13.85 | 0.95 |
| 05/24 | 3,945 | 3,984 | 3,939 | 3,954 | -1.03% | 950,700 | 1兆1937億 | +2.92% | 13.69 | 0.94 |
| 05/23 | 3,972 | 4,009 | 3,948 | 3,995 | -0.25% | 1,061,900 | 1兆2061億 | +4.17% | 13.84 | 0.95 |
| 05/22 | 3,979 | 4,009 | 3,952 | 4,005 | +1.65% | 1,192,500 | 1兆2090億 | +4.6% | 13.87 | 0.96 |
| 05/21 | 4,018 | 4,058 | 3,939 | 3,940 | -1.62% | 1,829,700 | 1兆1894億 | +3.06% | 13.65 | 0.94 |
| 05/20 | 3,930 | 4,019 | 3,918 | 4,005 | +2.67% | 2,361,500 | 1兆2090億 | +4.87% | 13.87 | 0.96 |
| 05/17 | 3,839 | 3,901 | 3,822 | 3,901 | +1.46% | 955,500 | 1兆1776億 | +2.28% | 13.51 | 0.93 |
| 05/16 | 3,835 | 3,846 | 3,775 | 3,845 | +0.31% | 1,637,600 | 1兆1607億 | +0.81% | 13.32 | 0.92 |
| 05/15 | 3,883 | 3,884 | 3,824 | 3,833 | -0.39% | 1,430,100 | 1兆1571億 | +0.45% | 13.28 | 0.91 |
| 05/14 | 3,901 | 3,929 | 3,825 | 3,848 | -1.66% | 1,530,800 | 1兆1616億 | +0.87% | 13.33 | 0.92 |
| 05/13 | 3,900 | 3,932 | 3,851 | 3,913 | -1.44% | 1,855,800 | 1兆1812億 | +2.54% | 13.55 | 0.93 |
| 05/10 | 3,812 | 3,970 | 3,803 | 3,970 | +5% | 3,579,600 | 1兆1985億 | +4.12% | 13.75 | 0.95 |
| 05/09 | 3,791 | 3,812 | 3,771 | 3,781 | +0.21% | 1,052,900 | 1兆1414億 | -0.68% | 13.1 | 0.9 |
| 05/08 | 3,782 | 3,811 | 3,773 | 3,773 | -0.71% | 1,028,800 | 1兆1390億 | -0.92% | 13.07 | 0.9 |
| 05/07 | 3,795 | 3,803 | 3,770 | 3,800 | +0.85% | 1,093,500 | 1兆1471億 | -0.39% | 13.16 | 0.91 |
| 05/02 | 3,745 | 3,784 | 3,730 | 3,768 | -0.32% | 1,055,900 | 1兆1375億 | -1.41% | 13.05 | 0.9 |
| 05/01 | 3,815 | 3,820 | 3,760 | 3,780 | -1.87% | 1,268,400 | 1兆1411億 | -1.41% | 13.09 | 0.9 |
| 04/30 | 3,885 | 3,889 | 3,813 | 3,852 | -0.1% | 1,685,900 | 1兆1628億 | +0.16% | 13.34 | 0.92 |
| 04/26 | 3,810 | 3,895 | 3,784 | 3,856 | +1.5% | 3,591,200 | 1兆1640億 | +0.03% | 13.36 | 0.92 |
| 04/25 | 3,843 | 3,862 | 3,799 | 3,799 | -1.35% | 1,202,400 | 1兆1468億 | -1.73% | 13.16 | 0.91 |
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 | 7,180 71,800 4/4 | 3,400 34,000 11/21 | 10,906,480 1,090,648 8/3 | - | - | +16.62% 1/19 | -18.21% 11/20 |
| 2008年 3月期 | 4,505 45,050 4/2 | 2,010 20,100 1/22 | 5,696,510 569,651 5/21 | - | - | +25.86% 10/9 | -28.08% 1/22 |
| 2009年 3月期 | 3,250 32,500 6/6 | 733 7,330 3/9 | 4,545,300 454,530 9/3 | - | - | +29.82% 4/2 | -30.78% 10/28 |
| 2010年 3月期 | 2,372 23,720 8/14 | 1,043 10,430 4/1 | 4,516,750 451,675 8/14 | - | - | +26.71% 6/15 | -17.49% 10/2 |
| 2011年 3月期 | 2,115 21,150 4/26 | 755 7,550 3/15 | 20,299,760 2,029,976 6/17 | 3549億4545万 | 1267億629万 | +14.58% 2/17 | -27.02% 3/15 |
| 2012年 3月期 | 1,048 10,480 4/1 | 524 5,240 1/16 | 9,064,420 906,442 4/6 | 1758億7840万 | 879億3920万 | +20.79% 2/24 | -16.07% 8/22 |
| 2013年 3月期 | 869 3/27 | 456 4,555 9/6 | 11,220,600 2/7 | 1458億3810万 | 764億4333万 | +77.6% 4/24 | -16.83% 5/21 |
| 2014年 3月期 | 1,990 4/24 | 758 4/4 | 86,583,400 4/24 | 3339億6759万 | 1272億976万 | +41.27% 5/8 | -26.92% 6/3 |
| 2015年 3月期 | 1,557 3/23 | 1,007 10/17 | 11,679,700 11/4 | 3496億4266万 | 2261億3369万 | +21.49% 11/4 | -15.55% 10/17 |
| 2016年 3月期 | 1,828 6/4 | 903 2/12 | 6,935,100 5/12 | 4104億9889万 | 2027億7927万 | +12.02% 3/14 | -19.12% 2/12 |
| 2017年 3月期 | 1,717 3/16 | 921 6/28 | 8,438,800 5/26 | 3855億7254万 | 2068億2138万 | +13.15% 12/8 | -13.72% 6/14 |
| 2018年 3月期 | 2,846 1/30 | 1,420 5/30 | 23,056,100 1/4 | 6391億277万 | 3188億7770万 | +33.84% 12/15 | -15.78% 2/7 |
| 2019年 3月期 | 3,655 10/2 | 1,997 12/26 | 9,982,100 11/21 | 8207億7323万 | 4724億311万 | +13.16% 9/21 | -19.14% 11/21 |
| 2020年 3月期 | 2,814 7/9 | 1,275 3/19 | 6,451,900 3/27 | 6656億6968万 | 3016億940万 | +20.71% 5/8 | -36.8% 3/18 |
| 2021年 3月期 | 3,350 3/19 | 1,422 4/6 | 12,222,100 12/24 | 8155億7086万 | 3363億8319万 | +23.07% 5/13 | -13.35% 12/29 |
| 2022年 3月期 | 3,375 3/29 | 2,530 7/9 | 6,262,100 9/10 | 8273億4780万 | 6189億9609万 | +11.11% 9/10 | -9.52% 5/17 |
| 2023年 3月期 | 3,160 4/5 | 2,392 6/20 | 7,616,200 5/19 | 7746億4268万 | 5865億8152万 | +7.21% 2/20 | -13.25% 5/19 |
| 2024年 3月期 | 4,145 2/20 | 2,541 4/7 | 6,331,200 2/7 | 1兆1425億 | 6919億6128万 | +11.27% 1/11 | -6.39% 4/19 |
| 最新 | 3,300 2024/9/19 | 1,275,600 | 9972億6134万 | -3.96% 3,436 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 451%（5.51倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- -54%（0.46倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 109%（2.09倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/09/19 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
368円（2002/11/19） - 796%（8.96倍）
3,300円（9/19）