株価チャート
株価
8/28
- 前日 (8/27)
- 3,730
- 始値
- 3,730
- 高値
- 3,730
- 安値
- 3,690
- 終値 -0.8%
- 3,700
- 出来高 +10.66%
- 48,800
乖離率
- 株価(5日)
移動平均値 - -0.51%
3,719 - 株価(25日)
移動平均値 - -2.96%
3,813 - 出来高(5日)
移動平均値 - +0.91%
48,360
2024/04/04~2024/08/28
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 | ||||||||||
08/28 | 3,730 | 3,730 | 3,690 | 3,700 | -0.8% | 48,800 | 1508億5034万 | -2.96% | 13.25 | 0.51 |
08/27 | 3,720 | 3,765 | 3,715 | 3,730 | +0.81% | 44,100 | 1520億7345万 | -2.56% | 13.36 | 0.52 |
08/26 | 3,700 | 3,725 | 3,670 | 3,700 | -0.4% | 55,000 | 1508億5034万 | -3.7% | 13.25 | 0.51 |
08/23 | 3,720 | 3,765 | 3,710 | 3,715 | -0.93% | 50,700 | 1514億6189万 | -3.68% | 13.31 | 0.51 |
08/22 | 3,790 | 3,805 | 3,745 | 3,750 | -1.45% | 43,200 | 1528億8886万 | -3.15% | 13.43 | 0.52 |
08/21 | 3,770 | 3,835 | 3,770 | 3,805 | -0.52% | 33,600 | 1551億3123万 | -2.08% | 13.63 | 0.53 |
08/20 | 3,825 | 3,835 | 3,795 | 3,825 | +1.32% | 40,500 | 1559億4663万 | -1.77% | 13.7 | 0.53 |
08/19 | 3,825 | 3,850 | 3,775 | 3,775 | -1.56% | 41,000 | 1539億812万 | -3.23% | 13.52 | 0.52 |
08/16 | 3,855 | 3,855 | 3,805 | 3,835 | +0.13% | 76,800 | 1563億5434万 | -1.87% | 13.74 | 0.53 |
08/15 | 3,790 | 3,855 | 3,785 | 3,830 | +2% | 48,100 | 1561億5049万 | -2.05% | 13.72 | 0.53 |
08/14 | 3,770 | 3,815 | 3,740 | 3,755 | -0.92% | 71,900 | 1530億9271万 | -3.99% | 13.45 | 0.52 |
08/13 | 3,710 | 3,800 | 3,690 | 3,790 | +2.16% | 59,600 | 1545億1967万 | -3.27% | 13.58 | 0.53 |
08/09 | 3,745 | 3,815 | 3,665 | 3,710 | +0.95% | 114,400 | 1512億5804万 | -5.43% | 13.29 | 0.51 |
08/08 | 3,620 | 3,735 | 3,620 | 3,675 | -0.14% | 91,000 | 1498億3108万 | -6.61% | 13.17 | 0.51 |
08/07 | 3,650 | 3,790 | 3,630 | 3,680 | -2.39% | 70,700 | 1500億3493万 | -6.76% | 13.18 | 0.51 |
08/06 | 3,575 | 3,845 | 3,575 | 3,770 | +7.56% | 116,600 | 1537億426万 | -4.75% | 13.51 | 0.52 |
08/05 | 3,695 | 3,755 | 3,500 | 3,505 | -8.13% | 105,700 | 1429億12万 | -11.58% | 12.56 | 0.49 |
08/02 | 3,885 | 3,925 | 3,785 | 3,815 | -3.54% | 106,900 | 1555億3893万 | -4.22% | 13.67 | 0.53 |
08/01 | 4,055 | 4,065 | 3,945 | 3,955 | -2.47% | 55,600 | 1612億4678万 | -0.83% | 14.17 | 0.55 |
07/31 | 3,970 | 4,070 | 3,945 | 4,055 | +2.14% | 54,500 | 1653億2382万 | +1.71% | 14.53 | 0.56 |
07/30 | 3,980 | 3,995 | 3,945 | 3,970 | -0.13% | 81,500 | 1618億5834万 | -0.23% | 14.22 | 0.55 |
07/29 | 3,995 | 4,045 | 3,965 | 3,975 | -0.38% | 63,600 | 1620億6219万 | 0% | 14.24 | 0.55 |
07/26 | 4,010 | 4,050 | 3,985 | 3,990 | -0.5% | 73,400 | 1626億7374万 | +0.43% | 14.29 | 0.55 |
07/25 | 3,995 | 4,050 | 3,985 | 4,010 | 0% | 60,100 | 1634億8915万 | +0.93% | 14.37 | 0.56 |
07/24 | 4,080 | 4,080 | 3,990 | 4,010 | -1.72% | 67,000 | 1634億8915万 | +1.03% | 14.37 | 0.56 |
07/23 | 4,100 | 4,110 | 4,065 | 4,080 | +0.12% | 69,300 | 1663億4308万 | +2.85% | 14.62 | 0.57 |
07/22 | 4,075 | 4,085 | 4,020 | 4,075 | 0% | 45,500 | 1661億3922万 | +2.75% | 14.6 | 0.56 |
07/19 | 4,085 | 4,120 | 4,060 | 4,075 | 0% | 63,800 | 1661億3922万 | +2.93% | 14.6 | 0.56 |
07/18 | 4,075 | 4,130 | 4,055 | 4,075 | -0.61% | 63,600 | 1661億3922万 | +3.22% | 14.6 | 0.56 |
07/17 | 4,050 | 4,125 | 4,035 | 4,100 | +1.86% | 105,000 | 1671億5848万 | +4.11% | 14.69 | 0.57 |
07/16 | 4,000 | 4,040 | 4,000 | 4,025 | +0.75% | 52,100 | 1641億71万 | +2.52% | 14.42 | 0.56 |
07/12 | 3,975 | 4,020 | 3,955 | 3,995 | +1.01% | 46,300 | 1628億7760万 | +2.02% | 14.31 | 0.55 |
07/11 | 3,920 | 3,965 | 3,905 | 3,955 | +2.06% | 90,100 | 1612億4678万 | +1.31% | 14.17 | 0.55 |
07/10 | 3,830 | 3,875 | 3,800 | 3,875 | +0.39% | 84,500 | 1579億8515万 | -0.59% | 13.88 | 0.54 |
07/09 | 3,905 | 3,910 | 3,850 | 3,860 | -1.4% | 59,700 | 1573億7360万 | -0.9% | 13.83 | 0.53 |
07/08 | 3,935 | 3,940 | 3,870 | 3,915 | -0.51% | 70,200 | 1596億1597万 | +0.54% | 14.02 | 0.54 |
07/05 | 3,980 | 3,980 | 3,930 | 3,935 | -1.5% | 54,800 | 1604億3137万 | +1.1% | 14.1 | 0.55 |
07/04 | 3,980 | 4,020 | 3,940 | 3,995 | +0.25% | 81,300 | 1628億7760万 | +2.8% | 14.31 | 0.55 |
07/03 | 3,925 | 3,995 | 3,925 | 3,985 | +1.01% | 97,900 | 1624億6989万 | +2.87% | 14.28 | 0.55 |
07/02 | 3,890 | 3,975 | 3,890 | 3,945 | +0.25% | 100,700 | 1608億3908万 | +2.12% | 14.13 | 0.55 |
07/01 | 3,995 | 4,020 | 3,930 | 3,935 | -0.88% | 76,000 | 1604億3137万 | +2.08% | 14.1 | 0.55 |
06/28 | 3,960 | 4,015 | 3,925 | 3,970 | +0.76% | 103,700 | 1618億5834万 | +3.2% | 14.22 | 0.41 |
06/27 | 3,930 | 3,970 | 3,870 | 3,940 | 0% | 530,300 | 1606億3523万 | +2.71% | 14.11 | 0.41 |
06/26 | 3,900 | 3,950 | 3,850 | 3,940 | +2.47% | 90,700 | 1606億3523万 | +2.85% | 14.11 | 0.41 |
06/25 | 3,870 | 3,905 | 3,830 | 3,845 | -0.39% | 119,700 | 1567億6204万 | +0.5% | 13.77 | 0.4 |
06/24 | 3,945 | 3,965 | 3,845 | 3,860 | -2.15% | 95,500 | 1573億7360万 | +0.97% | 13.83 | 0.4 |
06/21 | 3,995 | 4,030 | 3,945 | 3,945 | -0.63% | 93,500 | 1608億3908万 | +3.35% | 14.13 | 0.41 |
06/20 | 3,920 | 3,970 | 3,895 | 3,970 | +1.4% | 108,800 | 1618億5834万 | +4.39% | 14.22 | 0.41 |
06/19 | 3,950 | 3,990 | 3,860 | 3,915 | -1.39% | 108,200 | 1596億1597万 | +3.3% | 14.02 | 0.41 |
06/18 | 4,025 | 4,155 | 3,950 | 3,970 | -2.22% | 184,000 | 1618億5834万 | +4.89% | 14.22 | 0.41 |
06/17 | 3,950 | 4,070 | 3,805 | 4,060 | +4.1% | 255,500 | 1655億2767万 | +7.44% | 14.54 | 0.42 |
06/14 | 3,795 | 3,900 | 3,785 | 3,900 | +2.77% | 115,800 | 1590億441万 | +3.48% | 13.97 | 0.41 |
06/13 | 3,825 | 3,845 | 3,745 | 3,795 | -0.78% | 79,500 | 1547億2352万 | +0.8% | 13.6 | 0.4 |
06/12 | 3,810 | 3,830 | 3,785 | 3,825 | +0.79% | 49,600 | 1559億4663万 | +1.65% | 13.7 | 0.4 |
06/11 | 3,785 | 3,835 | 3,780 | 3,795 | +0.8% | 72,800 | 1547億2352万 | +0.9% | 13.6 | 0.4 |
06/10 | 3,705 | 3,765 | 3,675 | 3,765 | +1.35% | 80,300 | 1535億41万 | +0.16% | 13.49 | 0.39 |
06/07 | 3,820 | 3,820 | 3,715 | 3,715 | -2.24% | 88,300 | 1514億6189万 | -1.2% | 13.31 | 0.39 |
06/06 | 3,800 | 3,800 | 3,760 | 3,800 | -0.13% | 121,500 | 1549億2737万 | +0.96% | 13.61 | 0.4 |
06/05 | 3,770 | 3,815 | 3,750 | 3,805 | -0.39% | 117,500 | 1551億3123万 | +1.06% | 13.63 | 0.4 |
06/04 | 3,880 | 3,880 | 3,800 | 3,820 | -1.55% | 102,900 | 1557億4278万 | +1.51% | 13.68 | 0.4 |
06/03 | 3,800 | 3,890 | 3,800 | 3,880 | +3.05% | 56,000 | 1581億8900万 | +3.14% | 13.9 | 0.4 |
05/31 | 3,715 | 3,790 | 3,715 | 3,765 | +1.62% | 152,500 | 1911億5041万 | +0.13% | 13.49 | 0.52 |
05/30 | 3,705 | 3,720 | 3,675 | 3,705 | -0.13% | 59,000 | 1881億419万 | -1.46% | 13.27 | 0.51 |
05/29 | 3,735 | 3,735 | 3,700 | 3,710 | -1.07% | 57,000 | 1883億5804万 | -1.38% | 13.29 | 0.51 |
05/28 | 3,725 | 3,785 | 3,720 | 3,750 | +0.67% | 46,700 | 1903億8886万 | -0.45% | 13.43 | 0.52 |
05/27 | 3,700 | 3,735 | 3,660 | 3,725 | +0.4% | 55,800 | 1891億1960万 | -1.17% | 13.34 | 0.52 |
05/24 | 3,770 | 3,775 | 3,705 | 3,710 | -2.37% | 56,600 | 1883億5804万 | -1.7% | 13.29 | 0.51 |
05/23 | 3,800 | 3,840 | 3,780 | 3,800 | -0.65% | 100,900 | 1929億2737万 | +0.58% | 13.61 | 0.53 |
05/22 | 3,760 | 3,845 | 3,725 | 3,825 | +1.59% | 162,600 | 1941億9663万 | +1.22% | 13.7 | 0.53 |
05/21 | 3,710 | 3,835 | 3,710 | 3,765 | +1.62% | 127,100 | 1911億5041万 | -0.29% | 13.49 | 0.52 |
05/20 | 3,650 | 3,740 | 3,625 | 3,705 | +2.63% | 100,500 | 1881億419万 | -1.85% | 13.27 | 0.51 |
05/17 | 3,600 | 3,625 | 3,560 | 3,610 | -0.55% | 159,200 | 1832億8101万 | -4.42% | 12.93 | 0.5 |
05/16 | 3,740 | 3,845 | 3,585 | 3,630 | -4.22% | 167,900 | 1842億9641万 | -3.99% | 13 | 0.5 |
05/15 | 3,835 | 3,930 | 3,790 | 3,790 | -0.92% | 159,500 | 1924億1967万 | +0.19% | 13.58 | 0.53 |
05/14 | 3,800 | 3,840 | 3,795 | 3,825 | +0.53% | 79,100 | 1941億9663万 | +1.24% | 13.7 | 0.53 |
05/13 | 3,785 | 3,825 | 3,765 | 3,805 | +0.13% | 60,900 | 1931億8123万 | +0.9% | 13.63 | 0.53 |
05/10 | 3,770 | 3,830 | 3,770 | 3,800 | +1.2% | 45,700 | 1929億2737万 | +0.98% | 13.61 | 0.53 |
05/09 | 3,770 | 3,795 | 3,730 | 3,755 | -0.27% | 57,000 | 1906億4271万 | -0.03% | 13.45 | 0.52 |
05/08 | 3,735 | 3,780 | 3,735 | 3,765 | +0.4% | 53,800 | 1911億5041万 | +0.35% | 13.49 | 0.52 |
05/07 | 3,800 | 3,815 | 3,735 | 3,750 | -1.32% | 44,200 | 1903億8886万 | +0.08% | 13.43 | 0.52 |
05/02 | 3,790 | 3,815 | 3,780 | 3,800 | 0% | 32,900 | 1929億2737万 | +1.6% | 13.61 | 0.53 |
05/01 | 3,820 | 3,830 | 3,770 | 3,800 | -0.52% | 47,500 | 1929億2737万 | +1.69% | 13.61 | 0.53 |
04/30 | 3,795 | 3,825 | 3,775 | 3,820 | +1.33% | 58,200 | 1939億4278万 | +2.33% | 13.68 | 0.53 |
04/26 | 3,785 | 3,800 | 3,765 | 3,770 | -0.53% | 55,400 | 1914億426万 | +1.05% | 13.51 | 0.52 |
04/25 | 3,795 | 3,810 | 3,765 | 3,790 | -0.79% | 29,100 | 1924億1967万 | +1.61% | 13.58 | 0.53 |
04/24 | 3,805 | 3,825 | 3,785 | 3,820 | +0.92% | 33,900 | 1939億4278万 | +2.52% | 13.68 | 0.53 |
04/23 | 3,745 | 3,790 | 3,745 | 3,785 | +1.2% | 26,500 | 1921億6582万 | +1.72% | 13.56 | 0.52 |
04/22 | 3,900 | 3,905 | 3,700 | 3,740 | -2.48% | 87,300 | 1898億8115万 | +0.59% | 13.4 | 0.52 |
04/19 | 3,810 | 3,875 | 3,790 | 3,835 | +0.66% | 81,000 | 1947億434万 | +3.15% | 13.74 | 0.53 |
04/18 | 3,845 | 3,905 | 3,810 | 3,810 | -0.65% | 83,300 | 1934億3508万 | +2.36% | 13.65 | 0.53 |
04/17 | 3,830 | 3,860 | 3,740 | 3,835 | +0.66% | 89,800 | 1947億434万 | +2.84% | 13.74 | 0.53 |
04/16 | 3,765 | 3,845 | 3,760 | 3,810 | -0.39% | 64,500 | 1934億3508万 | +2.04% | 13.65 | 0.53 |
04/15 | 3,745 | 3,850 | 3,725 | 3,825 | +2% | 61,300 | 1941億9663万 | +2.3% | 13.7 | 0.53 |
04/12 | 3,735 | 3,775 | 3,730 | 3,750 | +0.13% | 44,100 | 1903億8886万 | +0.13% | 13.43 | 0.52 |
04/11 | 3,760 | 3,790 | 3,715 | 3,745 | -0.53% | 39,700 | 1901億3500万 | -0.24% | 13.42 | 0.52 |
04/10 | 3,750 | 3,795 | 3,735 | 3,765 | +1.35% | 27,300 | 1911億5041万 | +0.13% | 13.49 | 0.52 |
04/09 | 3,700 | 3,735 | 3,675 | 3,715 | +0.95% | 44,600 | 1886億1189万 | -1.38% | 13.31 | 0.51 |
04/08 | 3,680 | 3,690 | 3,635 | 3,680 | +0.82% | 43,300 | 1868億3493万 | -2.57% | 13.18 | 0.51 |
04/05 | 3,610 | 3,655 | 3,600 | 3,650 | 0% | 36,300 | 1853億1182万 | -3.74% | 13.08 | 0.51 |
04/04 | 3,615 | 3,700 | 3,615 | 3,650 | +0.83% | 55,300 | 1853億1182万 | -4.17% | 13.08 | 0.51 |
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 | |
2007年 3月期 | 2,640 528 4/4 | 1,855 371 6/9 | 319,400 1,597,000 8/3 | - | - | +10.37% 12/20 | -14.02% 6/12 |
2008年 3月期 | 3,225 645 8/1 | 1,765 353 3/26 | 1,035,600 5,178,000 7/23 | - | - | +15.22% 7/30 | -12.04% 1/22 |
2009年 3月期 | 2,305 461 1/5 | 1,500 300 3/13 | 246,400 1,232,000 3/13 | - | - | +16.1% 5/16 | -16.42% 3/13 |
2010年 3月期 | 2,655 531 8/31 | 1,755 351 4/21 | 271,800 1,359,000 8/6 | - | - | +11.63% 6/15 | -8.34% 11/27 |
2011年 3月期 | 2,465 493 4/30 | 1,555 311 3/15 | 288,800 1,444,000 8/6 | 1374億7394万 | 867億2291万 | +6.24% 9/3 | -20.29% 3/15 |
2012年 3月期 | 2,395 479 3/2 479 12/22 | 1,855 371 5/13 | 295,000 1,475,000 11/9 | 1335億7001万 | 1034億5402万 | +10.7% 7/8 | -7.82% 10/26 |
2013年 3月期 | 2,820 564 3/27 | 1,880 376 6/4 | 284,000 1,420,000 3/15 | 1572億7242万 | 1048億4828万 | +10.87% 3/26 | -8.05% 6/1 |
2014年 3月期 | 3,320 664 9/11 | 2,375 475 6/13 | 266,200 1,331,000 11/6 | 1851億5760万 | 1324億5461万 | +14.59% 7/5 | -10.76% 6/6 |
2015年 3月期 | 3,355 671 2/3 | 2,530 506 10/17 | 288,000 1,440,000 11/10 | 1871億956万 | 1410億9901万 | +11.83% 11/13 | -7.03% 10/17 |
2016年 3月期 | 3,775 755 5/26 | 2,535 507 2/12 | 376,000 1,880,000 2/12 | 2105億3312万 | 1413億7787万 | +9.24% 8/10 | -9.96% 2/12 |
2017年 3月期 | 3,660 732 3/13 | 2,545 509 6/24 | 470,600 2,353,000 2/7 | 2041億1952万 | 1419億3557万 | +9.3% 12/13 | -6.89% 2/6 |
2018年 3月期 | 4,845 2/23 | 3,230 646 4/20 | 394,800 2/15 | 2702億740万 | 1801億3827万 | +11.34% 2/22 | -8.32% 2/14 |
2019年 3月期 | 6,100 6/14 | 3,930 12/25 | 384,500 11/9 | 3401億9921万 | 2191億7752万 | +17.84% 5/11 | -15.29% 12/25 |
2020年 3月期 | 4,475 4/15 | 2,673 3/13 | 259,200 3/19 | 2495億7237万 | 1490億7418万 | +17.63% 3/25 | -17.96% 3/13 |
2021年 3月期 | 5,490 9/3 | 3,125 5/15 | 363,700 8/7 | 3061億7929万 | 1742億8238万 | +20.65% 8/14 | -11.27% 5/14 |
2022年 3月期 | 5,160 9/27 | 3,515 1/27 | 806,900 10/28 | 2877億7507万 | 1960億3282万 | +10.01% 8/25 | -13.49% 11/29 |
2023年 3月期 | 3,830 5/6 | 2,960 1/6 | 1,132,600 10/28 | 2136億49万 | 1502億8027万 | +10.72% 2/8 | -10.36% 12/26 |
2024年 3月期 | 4,380 1/15 | 3,195 5/31 | 802,000 10/30 | 2223億7418万 | 1622億1130万 | +13.39% 7/3 | -13.4% 11/13 |
最新 | 3,700 2024/8/28 | 48,800 | 1508億5034万 | -2.96% 3,813 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- -8%(0.92倍)
- 1985/12/28 vs 1984/12/28
- 68%(1.68倍)
- 1986/12/27 vs 1985/12/28
- 109%(2.09倍)
- 1987/12/28 vs 1986/12/27
- -14%(0.86倍)
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 49%(1.49倍)
- 1990/12/28 vs 1989/12/29
- -35%(0.65倍)
- 1991/12/30 vs 1990/12/28
- 11%(1.11倍)
- 1992/12/30 vs 1991/12/30
- -29%(0.71倍)
- 1993/12/30 vs 1992/12/30
- 33%(1.33倍)
- 1994/12/30 vs 1993/12/30
- -5%(0.95倍)
- 1995/12/29 vs 1994/12/30
- -10%(0.9倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -39%(0.61倍)
- 1998/12/30 vs 1997/12/30
- -6%(0.94倍)
- 1999/12/30 vs 1998/12/30
- 50%(1.5倍)
- 2000/12/29 vs 1999/12/30
- -34%(0.66倍)
- 2001/12/28 vs 2000/12/29
- 2%(1.02倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 3%(1.03倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 4%(1.04倍)
- 2006/12/29 vs 2005/12/30
- -4%(0.96倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- -1%(0.99倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- 1%(1.01倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 11%(1.11倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -1%(0.99倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- 32%(1.32倍)
- 2024/08/28 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
1,500円(2009/03/13) - 147%(2.47倍)
3,700円(8/28)