株価チャート
株価
9/19
- 前日 (9/18)
- 3,725
- 始値
- 3,745
- 高値
- 3,760
- 安値
- 3,655
- 終値 -0.94%
- 3,690
- 出来高 +188.04%
- 93,900
乖離率
- 株価（5日）
移動平均値 - -0.08%
3,693 - 株価（25日）
移動平均値 - -1.1%
3,731 - 出来高（5日）
移動平均値 - +20.97%
77,620
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 | 3,745 | 3,760 | 3,655 | 3,690 | -0.94% | 93,900 | 1017億6835万 | -1.1% | 15.3 | 1.02 |
| 09/18 | 3,740 | 3,775 | 3,675 | 3,725 | +0.4% | 32,600 | 1027億3363万 | -0.03% | 15.45 | 1.03 |
| 09/17 | 3,600 | 3,710 | 3,590 | 3,710 | +3.78% | 84,600 | 1023億1994万 | -0.08% | 15.39 | 1.03 |
| 09/13 | 3,735 | 3,740 | 3,575 | 3,575 | -5.05% | 106,000 | 985億9671万 | -3.27% | 14.83 | 0.99 |
| 09/12 | 3,705 | 3,800 | 3,655 | 3,765 | +2.59% | 71,000 | 1038億3681万 | +2.23% | 15.61 | 1.04 |
| 09/11 | 3,890 | 3,890 | 3,660 | 3,670 | -5.66% | 59,100 | 1012億1676万 | +0.27% | 15.22 | 1.02 |
| 09/10 | 3,880 | 3,905 | 3,820 | 3,890 | +0.26% | 77,700 | 1072億8425万 | +6.87% | 16.13 | 1.08 |
| 09/09 | 3,610 | 3,885 | 3,610 | 3,880 | +5.43% | 65,800 | 1070億846万 | +7.93% | 16.09 | 1.08 |
| 09/06 | 3,695 | 3,750 | 3,675 | 3,680 | +0.41% | 29,500 | 1014億9256万 | +2.85% | 15.26 | 1.02 |
| 09/05 | 3,710 | 3,785 | 3,650 | 3,665 | -2.53% | 69,400 | 1010億7886万 | +2.46% | 15.2 | 1.02 |
| 09/04 | 3,670 | 3,785 | 3,655 | 3,760 | +1.48% | 62,200 | 1036億9892万 | +5.09% | 15.59 | 1.04 |
| 09/03 | 3,750 | 3,805 | 3,685 | 3,705 | -1.33% | 59,200 | 1021億8204万 | +3.75% | 15.37 | 1.03 |
| 09/02 | 3,865 | 3,880 | 3,710 | 3,755 | -2.72% | 57,500 | 1035億6102万 | +5.36% | 15.57 | 1.04 |
| 08/30 | 3,950 | 3,955 | 3,855 | 3,860 | -2.65% | 61,000 | 1064億5687万 | +8.55% | 16.01 | 1.07 |
| 08/29 | 3,945 | 3,995 | 3,940 | 3,965 | +0.51% | 44,700 | 1093億5271万 | +11.78% | 16.44 | 1.1 |
| 08/28 | 3,800 | 3,985 | 3,800 | 3,945 | +3.82% | 74,400 | 1088億112万 | +11.57% | 16.36 | 1.09 |
| 08/27 | 3,750 | 3,815 | 3,735 | 3,800 | +1.06% | 91,400 | 1048億210万 | +7.86% | 15.76 | 1.05 |
| 08/26 | 3,750 | 3,780 | 3,625 | 3,760 | -0.79% | 84,400 | 1036億9892万 | +6.97% | 15.59 | 1.04 |
| 08/23 | 3,700 | 3,815 | 3,690 | 3,790 | +2.99% | 100,500 | 1045億2630万 | +7.95% | 15.72 | 1.05 |
| 08/22 | 3,680 | 3,720 | 3,650 | 3,680 | 0% | 32,900 | 1014億9256万 | +4.87% | 15.26 | 1.02 |
| 08/21 | 3,600 | 3,685 | 3,600 | 3,680 | +0.27% | 41,400 | 1014億9256万 | +4.72% | 15.26 | 1.02 |
| 08/20 | 3,675 | 3,695 | 3,605 | 3,670 | +0.69% | 73,500 | 1012億1676万 | +4.29% | 15.22 | 1.02 |
| 08/19 | 3,550 | 3,680 | 3,550 | 3,645 | +2.68% | 77,200 | 1005億2727万 | +3.49% | 15.12 | 1.01 |
| 08/16 | 3,470 | 3,590 | 3,465 | 3,550 | +2.31% | 61,100 | 979億722万 | +0.65% | 14.72 | 0.98 |
| 08/15 | 3,540 | 3,540 | 3,455 | 3,470 | -2.53% | 62,700 | 957億86万 | -1.87% | 14.39 | 0.96 |
| 08/14 | 3,485 | 3,610 | 3,485 | 3,560 | +4.55% | 78,200 | 981億8302万 | +0.39% | 14.76 | 0.99 |
| 08/13 | 3,225 | 3,425 | 3,225 | 3,405 | +3.65% | 43,700 | 939億819万 | -4.17% | 14.12 | 0.94 |
| 08/09 | 3,320 | 3,345 | 3,205 | 3,285 | +1.08% | 116,000 | 905億9865万 | -7.83% | 13.62 | 0.91 |
| 08/08 | 3,155 | 3,365 | 3,110 | 3,250 | +2.52% | 144,600 | 896億3337万 | -9.22% | 13.48 | 0.9 |
| 08/07 | 3,120 | 3,220 | 3,040 | 3,170 | -0.63% | 155,500 | 874億2701万 | -11.92% | 13.15 | 0.88 |
| 08/06 | 3,005 | 3,255 | 3,005 | 3,190 | +15.79% | 144,300 | 879億7860万 | -11.95% | 13.23 | 0.88 |
| 08/05 | 3,120 | 3,155 | 2,755 | 2,755 | -20.26% | 225,300 | 759億8152万 | -24.52% | 11.43 | 0.76 |
| 08/02 | 3,415 | 3,570 | 3,375 | 3,455 | -5.34% | 159,600 | 952億8717万 | -6.37% | 14.33 | 0.96 |
| 08/01 | 3,760 | 3,780 | 3,620 | 3,650 | -1.08% | 116,400 | 1006億6517万 | -1.67% | 15.14 | 1.01 |
| 07/31 | 3,565 | 3,720 | 3,565 | 3,690 | +3.07% | 114,900 | 1017億6835万 | -0.81% | 15.3 | 1.02 |
| 07/30 | 3,535 | 3,590 | 3,515 | 3,580 | +0.99% | 50,300 | 987億3461万 | -3.87% | 14.85 | 0.99 |
| 07/29 | 3,575 | 3,575 | 3,505 | 3,545 | +0.14% | 84,200 | 977億6932万 | -4.93% | 14.7 | 0.98 |
| 07/26 | 3,650 | 3,655 | 3,530 | 3,540 | -2.88% | 67,300 | 976億3143万 | -5.14% | 14.68 | 0.98 |
| 07/25 | 3,635 | 3,670 | 3,585 | 3,645 | -1.49% | 47,700 | 1005億2727万 | -2.44% | 15.12 | 1.01 |
| 07/24 | 3,615 | 3,730 | 3,610 | 3,700 | +2.35% | 85,000 | 1020億4415万 | -0.99% | 15.34 | 1.03 |
| 07/23 | 3,580 | 3,645 | 3,580 | 3,615 | +0.42% | 38,000 | 996億9989万 | -3.16% | 14.99 | 1 |
| 07/22 | 3,665 | 3,670 | 3,595 | 3,600 | -1.77% | 44,100 | 992億8620万 | -3.3% | 14.93 | 1 |
| 07/19 | 3,735 | 3,735 | 3,660 | 3,665 | -1.48% | 47,200 | 1010億7886万 | -1.32% | 15.2 | 1.02 |
| 07/18 | 3,780 | 3,795 | 3,720 | 3,720 | -2.62% | 62,800 | 1025億9574万 | +0.7% | 15.43 | 1.03 |
| 07/17 | 3,865 | 3,865 | 3,745 | 3,820 | +0.39% | 48,800 | 1053億5369万 | +3.92% | 15.84 | 1.06 |
| 07/16 | 3,725 | 3,825 | 3,725 | 3,805 | +1.47% | 64,300 | 1049億3999万 | +4.16% | 15.78 | 1.06 |
| 07/12 | 3,700 | 3,800 | 3,700 | 3,750 | 0% | 64,000 | 1034億2312万 | +3.36% | 15.55 | 1.04 |
| 07/11 | 3,785 | 3,800 | 3,725 | 3,750 | -0.79% | 55,500 | 1034億2312万 | +4.11% | 15.55 | 1.04 |
| 07/10 | 3,740 | 3,780 | 3,685 | 3,780 | +1.34% | 60,100 | 1042億5051万 | +5.7% | 15.68 | 1.05 |
| 07/09 | 3,725 | 3,750 | 3,660 | 3,730 | +0.13% | 60,700 | 1028億7153万 | +5.1% | 15.47 | 1.03 |
| 07/08 | 3,710 | 3,740 | 3,675 | 3,725 | +1.09% | 40,000 | 1027億3363万 | +5.64% | 15.45 | 1.03 |
| 07/05 | 3,670 | 3,710 | 3,660 | 3,685 | 0% | 52,900 | 1016億3045万 | +5.23% | 15.28 | 1.02 |
| 07/04 | 3,715 | 3,715 | 3,670 | 3,685 | -0.81% | 55,300 | 1016億3045万 | +5.92% | 15.28 | 1.02 |
| 07/03 | 3,790 | 3,790 | 3,700 | 3,715 | -1.85% | 69,800 | 1024億5784万 | +7.68% | 15.41 | 1.03 |
| 07/02 | 3,825 | 3,880 | 3,760 | 3,785 | -1.69% | 73,900 | 1043億8840万 | +10.67% | 15.7 | 1.05 |
| 07/01 | 3,795 | 3,880 | 3,760 | 3,850 | +2.39% | 90,400 | 1061億8107万 | +13.6% | 15.97 | 1.07 |
| 06/28 | 3,975 | 4,015 | 3,735 | 3,760 | -6.35% | 113,800 | 1036億9892万 | +12% | 15.59 | 1.05 |
| 06/27 | 3,860 | 4,025 | 3,860 | 4,015 | +4.56% | 141,700 | 1107億3169万 | +20.64% | 16.65 | 1.12 |
| 06/26 | 3,770 | 3,840 | 3,740 | 3,840 | +1.32% | 56,300 | 1059億528万 | +16.72% | 15.93 | 1.07 |
| 06/25 | 3,730 | 3,845 | 3,730 | 3,790 | +2.43% | 126,500 | 1045億2630万 | +16.22% | 15.72 | 1.06 |
| 06/24 | 3,680 | 3,715 | 3,650 | 3,700 | +1.65% | 126,500 | 1020億4415万 | +14.41% | 15.34 | 1.03 |
| 06/21 | 3,695 | 3,740 | 3,630 | 3,640 | 0% | 188,600 | 1003億8938万 | +13.43% | 15.1 | 1.01 |
| 06/20 | 3,650 | 3,700 | 3,615 | 3,640 | -0.82% | 100,100 | 1003億8938万 | +14.32% | 15.1 | 1.01 |
| 06/19 | 3,600 | 3,670 | 3,595 | 3,670 | +2.23% | 115,300 | 1012億1676万 | +16.14% | 15.22 | 1.02 |
| 06/18 | 3,425 | 3,590 | 3,425 | 3,590 | +6.37% | 131,300 | 990億1040万 | +14.55% | 14.89 | 1 |
| 06/17 | 3,375 | 3,400 | 3,325 | 3,375 | +0.15% | 75,200 | 930億8081万 | +8.38% | 14 | 0.94 |
| 06/14 | 3,190 | 3,370 | 3,155 | 3,370 | +6.31% | 90,900 | 929億4291万 | +8.67% | 13.98 | 0.94 |
| 06/13 | 3,265 | 3,280 | 3,170 | 3,170 | -2.91% | 47,900 | 874億2701万 | +2.62% | 13.15 | 0.88 |
| 06/12 | 3,250 | 3,290 | 3,200 | 3,265 | +0.46% | 62,700 | 900億4706万 | +5.8% | 13.54 | 0.91 |
| 06/11 | 3,170 | 3,275 | 3,165 | 3,250 | +2.52% | 57,900 | 896億3337万 | +5.55% | 13.48 | 0.91 |
| 06/10 | 3,095 | 3,175 | 3,090 | 3,170 | +2.42% | 64,400 | 874億2701万 | +3.16% | 13.15 | 0.88 |
| 06/07 | 3,095 | 3,095 | 3,065 | 3,095 | 0% | 24,100 | 853億5855万 | +0.81% | 12.84 | 0.86 |
| 06/06 | 3,140 | 3,140 | 3,090 | 3,095 | -0.8% | 14,100 | 853億5855万 | +0.88% | 12.84 | 0.86 |
| 06/05 | 3,090 | 3,120 | 3,075 | 3,120 | -0.64% | 26,300 | 860億4804万 | +1.89% | 12.94 | 0.87 |
| 06/04 | 3,150 | 3,150 | 3,120 | 3,140 | -0.16% | 23,200 | 865億9963万 | +2.82% | 13.02 | 0.87 |
| 06/03 | 3,080 | 3,155 | 3,070 | 3,145 | +1.29% | 31,800 | 867億3752万 | +3.32% | 13.04 | 0.88 |
| 05/31 | 2,994 | 3,105 | 2,984 | 3,105 | +5.47% | 58,700 | 856億3434万 | +2.31% | 12.88 | 0.86 |
| 05/30 | 2,960 | 2,960 | 2,924 | 2,944 | -1.21% | 27,500 | 811億9404万 | -2.81% | 12.21 | 0.82 |
| 05/29 | 3,010 | 3,020 | 2,980 | 2,980 | -1% | 24,700 | 821億8691万 | -1.59% | 12.36 | 0.83 |
| 05/28 | 3,035 | 3,040 | 3,000 | 3,010 | -0.82% | 17,300 | 830億1429万 | -0.46% | 12.48 | 0.84 |
| 05/27 | 3,050 | 3,060 | 3,010 | 3,035 | -0.49% | 11,000 | 837億378万 | +0.46% | 12.59 | 0.85 |
| 05/24 | 3,015 | 3,065 | 3,015 | 3,050 | -0.65% | 18,900 | 841億1747万 | +1.09% | 12.65 | 0.85 |
| 05/23 | 3,095 | 3,095 | 3,035 | 3,070 | -0.97% | 27,500 | 846億6906万 | +1.86% | 12.73 | 0.85 |
| 05/22 | 3,105 | 3,140 | 3,095 | 3,100 | -0.64% | 31,700 | 854億9645万 | +2.89% | 12.86 | 0.86 |
| 05/21 | 3,085 | 3,160 | 3,085 | 3,120 | +1.46% | 43,500 | 860億4804万 | +3.65% | 12.94 | 0.87 |
| 05/20 | 3,020 | 3,095 | 3,020 | 3,075 | +1.99% | 26,300 | 848億696万 | +2.3% | 12.75 | 0.86 |
| 05/17 | 2,990 | 3,035 | 2,939 | 3,015 | -0.66% | 40,600 | 831億5219万 | +0.33% | 12.5 | 0.84 |
| 05/16 | 3,130 | 3,140 | 3,030 | 3,035 | +0.17% | 91,300 | 837億378万 | +0.96% | 12.59 | 0.85 |
| 05/15 | 3,095 | 3,095 | 3,030 | 3,030 | -1.46% | 32,600 | 835億6588万 | +0.87% | 12.57 | 0.84 |
| 05/14 | 3,085 | 3,085 | 3,050 | 3,075 | +0.16% | 20,900 | 848億696万 | +2.4% | 12.75 | 0.86 |
| 05/13 | 3,080 | 3,080 | 2,998 | 3,070 | +0.16% | 33,200 | 846億6906万 | +2.4% | 12.73 | 0.85 |
| 05/10 | 3,090 | 3,115 | 3,060 | 3,065 | -0.81% | 25,100 | 845億3116万 | +2.37% | 12.71 | 0.85 |
| 05/09 | 3,100 | 3,110 | 3,075 | 3,090 | +0.16% | 21,700 | 852億2065万 | +3.41% | 12.81 | 0.86 |
| 05/08 | 3,100 | 3,115 | 3,070 | 3,085 | -0.96% | 29,600 | 850億8275万 | +3.42% | 12.79 | 0.86 |
| 05/07 | 3,095 | 3,115 | 3,080 | 3,115 | +0.81% | 48,000 | 859億1014万 | +4.57% | 12.92 | 0.87 |
| 05/02 | 3,015 | 3,090 | 3,015 | 3,090 | +1.81% | 39,800 | 852億2065万 | +3.97% | 12.81 | 0.86 |
| 05/01 | 2,960 | 3,045 | 2,950 | 3,035 | +2.53% | 38,700 | 837億378万 | +2.12% | 12.59 | 0.85 |
| 04/30 | 2,951 | 2,960 | 2,917 | 2,960 | +1.79% | 34,400 | 816億3532万 | -0.4% | 12.28 | 0.82 |
| 04/26 | 2,873 | 2,912 | 2,855 | 2,908 | +0.94% | 28,100 | 802億118万 | -2.32% | 12.06 | 0.81 |
| 04/25 | 2,921 | 2,932 | 2,881 | 2,881 | -1.67% | 42,000 | 794億5653万 | -3.45% | 11.95 | 0.8 |
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 | |
| 2011年 3月期 | 1,577 10/1 | 976 3/16 | 52,200 10/29 | - | - | +6.64% 12/15 | -19.19% 3/15 |
| 2012年 3月期 | 1,179 10/11 9/28 | 900 8/9 | 91,300 10/28 | 339億3044万 | 259億110万 | +12.88% 9/9 | -7.92% 10/28 |
| 2013年 3月期 | 1,149 3/25 | 860 11/14 11/13 | 109,300 3/1 | 330億6707万 | 247億4994万 | +20.01% 5/2 | -9.01% 6/4 |
| 2014年 3月期 | 1,846 7/22 | 1,020 4/2 | 357,800 2/7 | 531億2603万 | 293億5458万 | +23.1% 6/28 | -10.74% 5/28 |
| 2015年 3月期 | 2,851 12/18 | 1,408 5/22 | 867,600 8/4 | 820億5035万 | 405億2153万 | +21.83% 8/12 | -14.1% 2/16 |
| 2016年 3月期 | 2,481 12/9 | 1,750 2/25 | 818,800 8/3 | 714億193万 | 503億6412万 | +11.46% 8/10 | -13.2% 2/12 |
| 2017年 3月期 | 2,692 2/14 | 1,825 5/2 | 579,500 7/14 | 774億7441万 | 525億2258万 | +14% 5/25 | -10.68% 6/24 |
| 2018年 3月期 | 2,962 3/12 | 2,208 6/16 6/14 | 440,100 8/4 | 852億4487万 | 635億4513万 | +10.81% 2/5 | -7.34% 5/29 |
| 2019年 3月期 | 3,450 6/20 | 2,081 12/25 | 223,900 8/3 | 992億8927万 | 598億9013万 | +11.25% 2/7 | -16.66% 12/25 |
| 2020年 3月期 | 2,569 3/31 3/30 | 1,819 3/17 | 111,500 3/27 | 739億3453万 | 523億4991万 | +18.67% 3/27 | -17.14% 3/16 |
| 2021年 3月期 | 2,629 3/11 | 2,178 4/3 | 155,900 5/29 | 756億6130万 | 626億8175万 | +6.89% 5/13 | -6.38% 4/28 |
| 2022年 3月期 | 2,440 4/13 4/9 | 1,912 12/10 | 164,200 5/27 | 690億198万 | 540億7040万 | +6.16% 2/16 | -7.19% 12/2 |
| 2023年 3月期 | 2,530 3/28 | 1,753 12/21 | 1,199,300 8/5 | 697億7613万 | 483億4686万 | +14.13% 2/24 | -4.73% 11/4 |
| 2024年 3月期 | 3,565 7/20 | 2,432 4/6 | 496,000 8/3 | 983億2091万 | 670億7334万 | +14.42% 6/28 | -12.22% 8/3 |
| 最新 | 3,690 2024/9/19 | 93,900 | 1017億6835万 | -1.1% 3,731 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/09/19 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
860円（2012/11/14） - 329%（4.29倍）
3,690円（9/19）