株価チャート
株価
9/19
- 前日 (9/18)
- 3,400
- 始値
- 3,400
- 高値
- 3,400
- 安値
- 3,365
- 終値 ±0%
- 3,400
- 出来高 +58.65%
- 37,600
乖離率
- 株価(5日)
移動平均値 - +1.13%
3,362 - 株価(25日)
移動平均値 - +2.63%
3,313 - 出来高(5日)
移動平均値 - +26.51%
29,720
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 | 3,400 | 3,400 | 3,365 | 3,400 | 0% | 37,600 | 428億4000万 | +2.63% | 11.59 | 0.74 |
09/18 | 3,355 | 3,400 | 3,355 | 3,400 | +1.64% | 23,700 | 428億4000万 | +2.91% | 11.59 | 0.74 |
09/17 | 3,340 | 3,360 | 3,295 | 3,345 | +0.15% | 28,700 | 421億4700万 | +1.58% | 11.4 | 0.73 |
09/13 | 3,305 | 3,340 | 3,295 | 3,340 | +0.45% | 25,400 | 420億8400万 | +1.67% | 11.39 | 0.73 |
09/12 | 3,330 | 3,330 | 3,300 | 3,325 | +0.76% | 33,200 | 418億9500万 | +1.53% | 11.33 | 0.72 |
09/11 | 3,320 | 3,320 | 3,300 | 3,300 | -1.2% | 16,600 | 415億8000万 | +1.04% | 11.25 | 0.72 |
09/10 | 3,370 | 3,370 | 3,335 | 3,340 | -0.89% | 8,000 | 420億8400万 | +2.58% | 11.39 | 0.73 |
09/09 | 3,340 | 3,370 | 3,330 | 3,370 | +0.15% | 24,100 | 424億6200万 | +3.98% | 11.49 | 0.73 |
09/06 | 3,365 | 3,365 | 3,340 | 3,365 | +0.45% | 16,900 | 423億9900万 | +4.12% | 11.47 | 0.73 |
09/05 | 3,335 | 3,370 | 3,335 | 3,350 | 0% | 26,300 | 422億1000万 | +3.72% | 11.42 | 0.73 |
09/04 | 3,330 | 3,365 | 3,330 | 3,350 | -0.3% | 21,100 | 422億1000万 | +3.59% | 11.42 | 0.73 |
09/03 | 3,350 | 3,360 | 3,340 | 3,360 | +0.45% | 6,400 | 423億3600万 | +3.96% | 11.45 | 0.73 |
09/02 | 3,380 | 3,380 | 3,325 | 3,345 | -0.89% | 13,600 | 421億4700万 | +3.59% | 11.4 | 0.73 |
08/30 | 3,345 | 3,375 | 3,335 | 3,375 | +0.9% | 5,100 | 425億2500万 | +4.65% | 11.5 | 0.73 |
08/29 | 3,380 | 3,380 | 3,305 | 3,345 | -0.59% | 14,000 | 421億4700万 | +3.91% | 11.4 | 0.73 |
08/28 | 3,350 | 3,365 | 3,335 | 3,365 | +1.66% | 14,600 | 423億9900万 | +4.63% | 11.47 | 0.73 |
08/27 | 3,305 | 3,315 | 3,295 | 3,310 | -0.45% | 4,400 | 417億600万 | +3.05% | 11.28 | 0.72 |
08/26 | 3,300 | 3,330 | 3,295 | 3,325 | +0.91% | 7,200 | 418億9500万 | +3.58% | 11.33 | 0.72 |
08/23 | 3,240 | 3,340 | 3,235 | 3,295 | +1.38% | 17,400 | 415億1700万 | +2.71% | 11.23 | 0.72 |
08/22 | 3,275 | 3,275 | 3,245 | 3,250 | 0% | 1,600 | 409億5000万 | +1.37% | 11.08 | 0.71 |
08/21 | 3,250 | 3,280 | 3,235 | 3,250 | 0% | 2,500 | 409億5000万 | +1.37% | 11.08 | 0.71 |
08/20 | 3,195 | 3,250 | 3,195 | 3,250 | +2.2% | 5,500 | 409億5000万 | +1.34% | 11.08 | 0.71 |
08/19 | 3,145 | 3,185 | 3,145 | 3,180 | +1.11% | 5,700 | 400億6800万 | -0.78% | 10.84 | 0.69 |
08/16 | 3,145 | 3,155 | 3,125 | 3,145 | +0.16% | 4,800 | 396億2700万 | -1.87% | 10.72 | 0.68 |
08/15 | 3,195 | 3,195 | 3,130 | 3,140 | -1.26% | 3,500 | 395億6400万 | -2.06% | 10.7 | 0.68 |
08/14 | 3,130 | 3,190 | 3,130 | 3,180 | +1.44% | 2,100 | 400億6800万 | -0.81% | 10.84 | 0.69 |
08/13 | 3,160 | 3,160 | 3,120 | 3,135 | +0.16% | 3,800 | 395億100万 | -2.18% | 10.69 | 0.68 |
08/09 | 3,165 | 3,180 | 3,100 | 3,130 | +1.13% | 11,600 | 394億3800万 | -2.34% | 10.67 | 0.68 |
08/08 | 3,065 | 3,150 | 3,065 | 3,095 | -0.16% | 5,400 | 389億9700万 | -3.46% | 10.55 | 0.67 |
08/07 | 3,030 | 3,150 | 3,030 | 3,100 | +1.31% | 8,200 | 390億6000万 | -3.4% | 10.57 | 0.67 |
08/06 | 3,010 | 3,160 | 3,010 | 3,060 | +3.52% | 12,600 | 385億5600万 | -4.67% | 10.43 | 0.67 |
08/05 | 3,060 | 3,115 | 2,950 | 2,956 | -6.01% | 16,300 | 372億4560万 | -8.03% | 10.08 | 0.64 |
08/02 | 3,260 | 3,290 | 3,145 | 3,145 | -5.41% | 24,000 | 396億2700万 | -2.39% | 10.72 | 0.68 |
08/01 | 3,385 | 3,395 | 3,325 | 3,325 | -3.2% | 14,000 | 418億9500万 | +3.23% | 11.33 | 0.72 |
07/31 | 3,320 | 3,450 | 3,310 | 3,435 | +4.09% | 34,600 | 432億8100万 | +6.94% | 11.71 | 0.75 |
07/30 | 3,285 | 3,300 | 3,275 | 3,300 | +0.15% | 8,100 | 415億8000万 | +3.19% | 11.25 | 0.72 |
07/29 | 3,260 | 3,295 | 3,260 | 3,295 | +1.7% | 7,800 | 415億1700万 | +3.32% | 11.23 | 0.72 |
07/26 | 3,255 | 3,255 | 3,215 | 3,240 | +0.47% | 7,100 | 408億2400万 | +1.98% | 11.04 | 0.7 |
07/25 | 3,240 | 3,260 | 3,225 | 3,225 | -1.07% | 6,000 | 406億3500万 | +1.8% | 10.99 | 0.7 |
07/24 | 3,280 | 3,295 | 3,260 | 3,260 | -0.61% | 6,200 | 410億7600万 | +3.16% | 11.11 | 0.71 |
07/23 | 3,275 | 3,295 | 3,275 | 3,280 | +0.61% | 3,800 | 413億2800万 | +3.83% | 11.18 | 0.71 |
07/22 | 3,270 | 3,290 | 3,260 | 3,260 | -0.31% | 5,400 | 410億7600万 | +3.52% | 11.11 | 0.71 |
07/19 | 3,265 | 3,290 | 3,260 | 3,270 | +0.46% | 7,100 | 412億200万 | +4.17% | 11.15 | 0.71 |
07/18 | 3,235 | 3,280 | 3,235 | 3,255 | +0.15% | 3,600 | 410億1300万 | +4.06% | 11.1 | 0.71 |
07/17 | 3,275 | 3,280 | 3,245 | 3,250 | -0.46% | 8,000 | 409億5000万 | +4.23% | 11.08 | 0.71 |
07/16 | 3,220 | 3,290 | 3,215 | 3,265 | +2.03% | 21,100 | 411億3900万 | +5.02% | 11.13 | 0.71 |
07/12 | 3,190 | 3,215 | 3,185 | 3,200 | +0.31% | 15,600 | 403億2000万 | +3.26% | 10.91 | 0.7 |
07/11 | 3,190 | 3,190 | 3,165 | 3,190 | +0.95% | 10,000 | 401億9400万 | +3.2% | 10.87 | 0.69 |
07/10 | 3,185 | 3,185 | 3,150 | 3,160 | +0.96% | 14,700 | 398億1600万 | +2.43% | 10.77 | 0.69 |
07/09 | 3,145 | 3,155 | 3,125 | 3,130 | -0.79% | 5,000 | 394億3800万 | +1.69% | 10.67 | 0.68 |
07/08 | 3,130 | 3,185 | 3,125 | 3,155 | +0.16% | 9,500 | 397億5300万 | +2.64% | 10.75 | 0.69 |
07/05 | 3,155 | 3,155 | 3,120 | 3,150 | -0.32% | 4,600 | 396億9000万 | +2.61% | 10.74 | 0.69 |
07/04 | 3,150 | 3,165 | 3,135 | 3,160 | +0.32% | 2,700 | 398億1600万 | +3.1% | 10.77 | 0.69 |
07/03 | 3,125 | 3,165 | 3,125 | 3,150 | +0.48% | 5,900 | 396億9000万 | +2.91% | 10.74 | 0.69 |
07/02 | 3,165 | 3,165 | 3,130 | 3,135 | -0.95% | 9,100 | 395億100万 | +2.62% | 10.69 | 0.68 |
07/01 | 3,180 | 3,180 | 3,140 | 3,165 | +0.8% | 10,300 | 398億7900万 | +3.77% | 10.79 | 0.69 |
06/28 | 3,135 | 3,150 | 3,120 | 3,140 | +0.64% | 7,000 | 395億6400万 | +3.15% | 10.7 | 0.68 |
06/27 | 3,075 | 3,125 | 3,075 | 3,120 | +0.32% | 8,400 | 393億1200万 | +2.67% | 10.64 | 0.68 |
06/26 | 3,095 | 3,115 | 3,080 | 3,110 | +0.48% | 12,300 | 391億8600万 | +2.5% | 10.6 | 0.68 |
06/25 | 3,070 | 3,095 | 3,060 | 3,095 | +0.81% | 9,700 | 389億9700万 | +2.11% | 10.55 | 0.67 |
06/24 | 3,020 | 3,075 | 3,020 | 3,070 | +2.33% | 17,400 | 386億8200万 | +1.39% | 10.46 | 0.67 |
06/21 | 3,015 | 3,045 | 3,000 | 3,000 | -0.5% | 15,800 | 378億 | -0.86% | 10.23 | 0.65 |
06/20 | 3,015 | 3,040 | 3,015 | 3,015 | -0.33% | 7,700 | 379億8900万 | -0.4% | 10.28 | 0.66 |
06/19 | 3,080 | 3,115 | 3,025 | 3,025 | -6.06% | 17,900 | 381億1500万 | -0.07% | 10.31 | 0.66 |
06/18 | 3,025 | 3,220 | 3,025 | 3,220 | +6.45% | 14,100 | 405億7200万 | +6.41% | 10.98 | 0.7 |
06/17 | 3,010 | 3,040 | 3,010 | 3,025 | +0.5% | 12,300 | 381億1500万 | +0.23% | 10.31 | 0.66 |
06/14 | 3,005 | 3,030 | 3,005 | 3,010 | +0.17% | 8,500 | 379億2600万 | -0.23% | 10.26 | 0.65 |
06/13 | 3,015 | 3,015 | 3,000 | 3,005 | -0.33% | 6,000 | 378億6300万 | -0.4% | 10.24 | 0.65 |
06/12 | 3,020 | 3,025 | 3,005 | 3,015 | +0.17% | 4,600 | 379億8900万 | -0.1% | 10.28 | 0.66 |
06/11 | 3,005 | 3,025 | 3,005 | 3,010 | -0.33% | 3,200 | 379億2600万 | -0.23% | 10.26 | 0.65 |
06/10 | 3,005 | 3,020 | 3,005 | 3,020 | +0.5% | 3,000 | 380億5200万 | +0.07% | 10.29 | 0.66 |
06/07 | 3,020 | 3,020 | 3,005 | 3,005 | -0.66% | 2,400 | 378億6300万 | -0.43% | 10.24 | 0.65 |
06/06 | 3,010 | 3,035 | 3,005 | 3,025 | +0.67% | 13,700 | 381億1500万 | +0.23% | 10.31 | 0.66 |
06/05 | 3,025 | 3,025 | 3,000 | 3,005 | -0.83% | 6,100 | 378億6300万 | -0.5% | 10.24 | 0.65 |
06/04 | 3,050 | 3,050 | 3,025 | 3,030 | -0.49% | 2,300 | 381億7800万 | +0.26% | 10.33 | 0.66 |
06/03 | 3,030 | 3,050 | 3,030 | 3,045 | +0.5% | 2,200 | 383億6700万 | +0.73% | 10.38 | 0.66 |
05/31 | 3,040 | 3,040 | 3,025 | 3,030 | -0.98% | 2,600 | 381億7800万 | +0.17% | 10.33 | 0.66 |
05/30 | 3,010 | 3,060 | 3,000 | 3,060 | +1.83% | 13,500 | 385億5600万 | +1.09% | 10.43 | 0.67 |
05/29 | 3,010 | 3,025 | 3,005 | 3,005 | -0.17% | 5,100 | 378億6300万 | -0.76% | 10.24 | 0.65 |
05/28 | 3,025 | 3,025 | 3,010 | 3,010 | 0% | 3,300 | 379億2600万 | -0.63% | 10.26 | 0.65 |
05/27 | 3,010 | 3,020 | 3,010 | 3,010 | 0% | 3,600 | 379億2600万 | -0.69% | 10.26 | 0.65 |
05/24 | 3,010 | 3,020 | 3,005 | 3,010 | +0.17% | 4,500 | 379億2600万 | -0.76% | 10.26 | 0.65 |
05/23 | 3,020 | 3,020 | 3,005 | 3,005 | -0.33% | 5,400 | 378億6300万 | -1.05% | 10.24 | 0.65 |
05/22 | 3,030 | 3,035 | 3,010 | 3,015 | -0.5% | 2,600 | 379億8900万 | -0.92% | 10.28 | 0.66 |
05/21 | 3,020 | 3,035 | 3,020 | 3,030 | +0.17% | 1,500 | 381億7800万 | -0.59% | 10.33 | 0.66 |
05/20 | 3,035 | 3,040 | 3,025 | 3,025 | +0.5% | 3,500 | 381億1500万 | -0.98% | 10.31 | 0.66 |
05/17 | 3,015 | 3,025 | 3,005 | 3,010 | -0.17% | 3,000 | 379億2600万 | -1.67% | 10.26 | 0.65 |
05/16 | 3,010 | 3,015 | 2,995 | 3,015 | +0.17% | 10,500 | 379億8900万 | -1.7% | 10.28 | 0.66 |
05/15 | 3,025 | 3,025 | 3,010 | 3,010 | -0.33% | 5,800 | 379億2600万 | -2.08% | 10.26 | 0.65 |
05/14 | 3,030 | 3,040 | 3,010 | 3,020 | +0.33% | 6,400 | 380億5200万 | -1.95% | 10.29 | 0.66 |
05/13 | 3,010 | 3,030 | 3,010 | 3,010 | 0% | 2,500 | 379億2600万 | -2.46% | 10.26 | 0.65 |
05/10 | 3,025 | 3,025 | 3,010 | 3,010 | -0.17% | 2,800 | 379億2600万 | -2.65% | 10.26 | 0.65 |
05/09 | 3,025 | 3,025 | 3,005 | 3,015 | +0.33% | 2,200 | 379億8900万 | -2.65% | 10.28 | 0.66 |
05/08 | 3,030 | 3,030 | 3,005 | 3,005 | -0.33% | 6,400 | 378億6300万 | -3.19% | 10.24 | 0.65 |
05/07 | 3,050 | 3,050 | 3,010 | 3,015 | -0.17% | 7,900 | 379億8900万 | -3.09% | 10.28 | 0.66 |
05/02 | 3,005 | 3,025 | 3,005 | 3,020 | +0.33% | 3,800 | 380億5200万 | -3.08% | 10.29 | 0.66 |
05/01 | 3,025 | 3,025 | 3,000 | 3,010 | -1.95% | 19,800 | 379億2600万 | -3.68% | 10.26 | 0.65 |
04/30 | 3,085 | 3,085 | 3,055 | 3,070 | -0.16% | 8,300 | 386億8200万 | -2.01% | 10.46 | 0.67 |
04/26 | 3,055 | 3,090 | 3,055 | 3,075 | +0.82% | 8,100 | 387億4500万 | -2.04% | 10.48 | 0.67 |
04/25 | 3,085 | 3,085 | 3,050 | 3,050 | -1.45% | 5,500 | 384億3000万 | -3.05% | 10.4 | 0.66 |
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 | 3,400 680 4/3 | 2,500 500 8/9 500 8/8 他2件 | 28,600 143,000 6/29 | - | - | +7.75% 2/26 | -9.82% 6/8 |
2008年 3月期 | 2,910 582 4/16 | 2,500 500 5/16 | 14,800 74,000 5/16 | - | - | +3.32% 3/24 | -6.29% 5/16 |
2009年 3月期 | 2,915 583 11/28 | 2,100 420 10/10 | 17,200 86,000 4/23 | - | - | +13.56% 11/27 | -13.97% 10/10 |
2010年 3月期 | 2,715 543 12/3 | 2,495 499 3/30 | 10,600 53,000 3/26 | - | - | +4.32% 12/3 | -2.44% 12/30 |
2011年 3月期 | 2,520 504 4/2 | 1,970 394 10/21 | 21,200 106,000 12/8 | 317億5200万 | 248億2200万 | +4.8% 9/27 | -9.26% 8/13 |
2012年 3月期 | 2,275 455 3/30 | 1,945 389 4/5 | 30,800 154,000 9/27 | 286億6500万 | 245億700万 | +4.42% 7/5 | -3.72% 11/10 |
2013年 3月期 | 2,900 580 3/21 | 2,045 409 5/18 | 43,200 216,000 3/26 | 365億4000万 | 257億6700万 | +26.87% 4/22 | -4.92% 5/18 |
2014年 3月期 | 3,705 741 4/22 | 2,350 470 6/7 | 82,200 411,000 4/22 | 466億8300万 | 296億1000万 | +10.49% 5/8 | -18.86% 6/3 |
2015年 3月期 | 3,140 628 3/25 628 3/24 | 2,485 497 4/14 497 4/11 | 62,600 313,000 9/25 | 395億6400万 | 313億1100万 | +7.98% 11/18 | -4.91% 4/1 |
2016年 3月期 | 3,710 742 2/1 | 2,820 564 5/8 | 51,000 255,000 9/25 | 467億4600万 | 355億3200万 | +11.27% 8/3 | -11.88% 5/6 |
2017年 3月期 | 3,885 777 10/28 | 2,830 566 5/6 | 104,200 521,000 9/16 | 489億5100万 | 356億5800万 | +10.26% 9/9 | -9.5% 5/11 |
2018年 3月期 | 3,875 10/19 | 3,425 685 4/12 | 57,000 285,000 9/26 | 488億2500万 | 431億5500万 | +3.79% 10/24 | -3.69% 11/20 |
2019年 3月期 | 3,960 9/25 | 3,550 10/29 | 54,500 9/25 | 498億9600万 | 447億3000万 | +5.32% 9/25 | -5.06% 12/25 |
2020年 3月期 | 4,425 3/27 | 3,475 3/13 | 68,000 9/26 | 557億5500万 | 437億8500万 | +15.23% 3/27 | -9.17% 2/28 |
2021年 3月期 | 4,305 9/18 | 3,570 4/2 | 93,100 9/28 | 542億4300万 | 449億8200万 | +6.95% 9/14 | -9.8% 7/29 |
2022年 3月期 | 3,810 4/2 | 3,200 12/1 | 81,900 9/28 | 480億600万 | 403億2000万 | +6.17% 9/7 | -6.33% 4/12 |
2023年 3月期 | 3,775 9/2 | 3,130 1/11 | 100,300 9/26 | 475億6500万 | 394億3800万 | +6.01% 5/30 | -7.77% 9/27 |
2024年 3月期 | 3,380 9/21 | 2,928 12/18 | 110,600 3/22 | 425億8800万 | 368億9280万 | +6.26% 3/22 | -6.36% 10/4 |
最新 | 3,400 2024/9/19 | 37,600 | 428億4000万 | +2.63% 3,313 |
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 35%(1.35倍)
- 1985/12/28 vs 1984/12/28
- 105%(2.05倍)
- 1986/12/27 vs 1985/12/28
- -4%(0.96倍)
- 1987/12/28 vs 1986/12/27
- 38%(1.38倍)
- 1988/12/28 vs 1987/12/28
- 92%(1.92倍)
- 1989/12/29 vs 1988/12/28
- 51%(1.51倍)
- 1990/12/28 vs 1989/12/29
- -39%(0.61倍)
- 1991/12/27 vs 1990/12/28
- -19%(0.81倍)
- 1992/12/21 vs 1991/12/27
- -36%(0.64倍)
- 1993/12/29 vs 1992/12/21
- 7%(1.07倍)
- 1994/12/29 vs 1993/12/29
- -7%(0.93倍)
- 1995/12/28 vs 1994/12/29
- -16%(0.84倍)
- 1996/12/27 vs 1995/12/28
- 19%(1.19倍)
- 1997/12/30 vs 1996/12/27
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/30
- 5%(1.05倍)
- 1999/12/30 vs 1998/12/30
- -2%(0.98倍)
- 2000/12/28 vs 1999/12/30
- 25%(1.25倍)
- 2001/12/28 vs 2000/12/28
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/28
- -4%(0.96倍)
- 2003/12/30 vs 2002/12/30
- 18%(1.18倍)
- 2004/12/30 vs 2003/12/30
- -14%(0.86倍)
- 2005/12/30 vs 2004/12/30
- -1%(0.99倍)
- 2006/12/29 vs 2005/12/30
- -9%(0.91倍)
- 2007/12/28 vs 2006/12/29
- 0%(1倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- 3%(1.03倍)
- 2012/12/28 vs 2011/12/30
- 13%(1.13倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 25%(1.25倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- 4%(1.04倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/09/19 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
1,014円(1984/08/28) - 235%(3.35倍)
3,400円(9/19)