株価チャート
株価
8/23
- 前日 (8/22)
- 3,313
- 始値
- 3,320
- 高値
- 3,337
- 安値
- 3,308
- 終値 +0.69%
- 3,336
- 出来高 -34.48%
- 129,200
乖離率
- 株価（5日）
移動平均値 - +0.48%
3,320 - 株価（25日）
移動平均値 - +1.49%
3,287 - 出来高（5日）
移動平均値 - -43.46%
228,500
2024/04/01～2024/08/23
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 | ||||||||||
| 08/23 | 3,320 | 3,337 | 3,308 | 3,336 | +0.69% | 129,200 | 2602億800万 | +1.49% | 21.29 | 5.66 |
| 08/22 | 3,305 | 3,318 | 3,293 | 3,313 | -0.09% | 197,200 | 2584億1400万 | +0.7% | 21.14 | 5.62 |
| 08/21 | 3,300 | 3,324 | 3,288 | 3,316 | -0.69% | 269,800 | 2586億4800万 | +0.7% | 21.16 | 5.62 |
| 08/20 | 3,300 | 3,344 | 3,298 | 3,339 | +1.34% | 278,900 | 2604億4200万 | +1.27% | 21.31 | 5.66 |
| 08/19 | 3,331 | 3,335 | 3,288 | 3,295 | -1.47% | 267,400 | 2570億1000万 | -0.15% | 21.02 | 5.59 |
| 08/16 | 3,329 | 3,344 | 3,307 | 3,344 | +1.67% | 212,000 | 2608億3200万 | +1.18% | 21.34 | 5.67 |
| 08/15 | 3,284 | 3,295 | 3,260 | 3,289 | -0.18% | 182,000 | 2565億4200万 | -0.51% | 20.99 | 5.58 |
| 08/14 | 3,269 | 3,298 | 3,259 | 3,295 | +1.23% | 203,500 | 2570億1000万 | -0.42% | 21.02 | 5.59 |
| 08/13 | 3,240 | 3,255 | 3,210 | 3,255 | +0.99% | 235,200 | 2538億9000万 | -1.69% | 20.77 | 5.52 |
| 08/09 | 3,225 | 3,233 | 3,165 | 3,223 | +1.1% | 368,200 | 2513億9400万 | -2.78% | 20.57 | 5.47 |
| 08/08 | 3,175 | 3,216 | 3,150 | 3,188 | +1.21% | 307,800 | 2486億6400万 | -4% | 20.34 | 5.41 |
| 08/07 | 3,049 | 3,202 | 3,000 | 3,150 | +0.99% | 419,900 | 2457億 | -5.35% | 20.1 | 5.34 |
| 08/06 | 3,164 | 3,190 | 3,072 | 3,119 | +4.88% | 611,300 | 2432億8200万 | -6.45% | 19.9 | 5.29 |
| 08/05 | 3,145 | 3,146 | 2,905 | 2,974 | -7.5% | 653,800 | 2319億7200万 | -11.01% | 18.98 | 5.04 |
| 08/02 | 3,256 | 3,263 | 3,207 | 3,215 | -2.58% | 598,400 | 2507億7000万 | -4.12% | 20.51 | 5.45 |
| 08/01 | 3,365 | 3,399 | 3,291 | 3,300 | -3.23% | 617,200 | 2574億 | -1.64% | 21.06 | 5.6 |
| 07/31 | 3,320 | 3,410 | 3,302 | 3,410 | +1.52% | 424,900 | 2659億8000万 | +1.73% | 21.76 | 5.78 |
| 07/30 | 3,351 | 3,377 | 3,322 | 3,359 | +0.42% | 304,500 | 2620億200万 | +0.42% | 21.43 | 5.7 |
| 07/29 | 3,328 | 3,355 | 3,307 | 3,345 | +1.49% | 256,300 | 2609億1000万 | +0.24% | 21.34 | 5.67 |
| 07/26 | 3,314 | 3,325 | 3,289 | 3,296 | -0.42% | 222,600 | 2570億8800万 | -0.93% | 21.03 | 5.59 |
| 07/25 | 3,334 | 3,334 | 3,290 | 3,310 | -1.11% | 259,800 | 2581億8000万 | -0.24% | 21.12 | 5.61 |
| 07/24 | 3,378 | 3,391 | 3,347 | 3,347 | -1.62% | 267,600 | 2610億6600万 | +1.21% | 21.36 | 5.68 |
| 07/23 | 3,387 | 3,415 | 3,372 | 3,402 | +1.19% | 157,700 | 2653億5600万 | +3.25% | 21.71 | 5.77 |
| 07/22 | 3,390 | 3,398 | 3,342 | 3,362 | -0.86% | 207,700 | 2622億3600万 | +2.5% | 21.45 | 5.7 |
| 07/19 | 3,421 | 3,433 | 3,378 | 3,391 | -0.67% | 188,000 | 2644億9800万 | +3.8% | 21.64 | 5.75 |
| 07/18 | 3,391 | 3,441 | 3,390 | 3,414 | +0.68% | 357,500 | 2662億9200万 | +5.01% | 21.78 | 5.79 |
| 07/17 | 3,428 | 3,432 | 3,377 | 3,391 | -0.85% | 366,800 | 2644億9800万 | +4.76% | 21.64 | 5.75 |
| 07/16 | 3,445 | 3,456 | 3,414 | 3,420 | +0.21% | 275,700 | 2667億6000万 | +6.08% | 21.82 | 5.8 |
| 07/12 | 3,355 | 3,445 | 3,349 | 3,413 | -0.23% | 354,900 | 2662億1400万 | +6.36% | 21.78 | 5.79 |
| 07/11 | 3,386 | 3,430 | 3,374 | 3,421 | +1.6% | 290,700 | 2668億3800万 | +7.07% | 21.83 | 5.8 |
| 07/10 | 3,353 | 3,376 | 3,336 | 3,367 | +0.15% | 339,700 | 2626億2600万 | +5.85% | 21.48 | 5.71 |
| 07/09 | 3,340 | 3,383 | 3,340 | 3,362 | +0.78% | 252,300 | 2622億3600万 | +6.06% | 21.45 | 5.7 |
| 07/08 | 3,356 | 3,370 | 3,335 | 3,336 | -0.77% | 218,900 | 2602億800万 | +5.57% | 21.29 | 5.66 |
| 07/05 | 3,375 | 3,375 | 3,324 | 3,362 | -0.36% | 336,500 | 2622億3600万 | +6.63% | 21.45 | 5.7 |
| 07/04 | 3,363 | 3,377 | 3,353 | 3,374 | +0.3% | 228,300 | 2631億7200万 | +7.32% | 21.53 | 5.72 |
| 07/03 | 3,315 | 3,386 | 3,315 | 3,364 | +1.79% | 243,500 | 2623億9200万 | +7.41% | 21.46 | 5.71 |
| 07/02 | 3,285 | 3,330 | 3,261 | 3,305 | -0.09% | 339,400 | 2577億9000万 | +5.96% | 21.09 | 5.61 |
| 07/01 | 3,305 | 3,341 | 3,286 | 3,308 | +1.53% | 309,900 | 2580億2400万 | +6.4% | 21.11 | 5.61 |
| 06/28 | 3,281 | 3,310 | 3,257 | 3,258 | +0.15% | 327,100 | 2541億2400万 | +5.1% | 20.79 | 5.53 |
| 06/27 | 3,250 | 3,267 | 3,234 | 3,253 | +0.74% | 293,800 | 2537億3400万 | +5.17% | 20.76 | 5.52 |
| 06/26 | 3,249 | 3,259 | 3,206 | 3,229 | -0.15% | 256,100 | 2518億6200万 | +4.63% | 20.6 | 5.48 |
| 06/25 | 3,190 | 3,240 | 3,185 | 3,234 | +2.24% | 292,800 | 2522億5200万 | +5.03% | 20.64 | 5.49 |
| 06/24 | 3,128 | 3,191 | 3,127 | 3,163 | +2.4% | 437,800 | 2467億1400万 | +2.83% | 20.18 | 5.36 |
| 06/21 | 3,067 | 3,089 | 3,056 | 3,089 | +0.72% | 714,400 | 2409億4200万 | +0.39% | 19.71 | 5.24 |
| 06/20 | 3,053 | 3,079 | 3,037 | 3,067 | +0.43% | 296,500 | 2392億2600万 | -0.39% | 19.57 | 5.2 |
| 06/19 | 3,033 | 3,069 | 3,027 | 3,054 | +0.36% | 227,000 | 2382億1200万 | -0.94% | 19.49 | 5.18 |
| 06/18 | 3,043 | 3,056 | 3,032 | 3,043 | +0.5% | 244,400 | 2373億5400万 | -1.43% | 19.42 | 5.16 |
| 06/17 | 3,009 | 3,029 | 2,985 | 3,028 | +0.33% | 250,800 | 2361億8400万 | -2.1% | 19.32 | 5.14 |
| 06/14 | 2,999 | 3,040 | 2,999 | 3,018 | +0.63% | 376,000 | 2354億400万 | -2.61% | 19.26 | 5.12 |
| 06/13 | 3,071 | 3,075 | 2,996 | 2,999 | -2.22% | 365,400 | 2339億2200万 | -3.32% | 19.14 | 5.09 |
| 06/12 | 3,085 | 3,090 | 3,065 | 3,067 | +0.23% | 255,000 | 2392億2600万 | -1.48% | 19.57 | 5.2 |
| 06/11 | 3,060 | 3,078 | 3,047 | 3,060 | +0.46% | 234,600 | 2386億8000万 | -1.54% | 19.53 | 5.19 |
| 06/10 | 3,060 | 3,079 | 3,038 | 3,046 | -0.81% | 273,000 | 2375億8800万 | -1.87% | 19.44 | 5.17 |
| 06/07 | 3,060 | 3,072 | 3,045 | 3,071 | +0.16% | 236,600 | 2395億3800万 | -0.94% | 19.6 | 5.21 |
| 06/06 | 3,100 | 3,101 | 3,040 | 3,066 | -0.55% | 212,200 | 2391億4800万 | -0.94% | 19.56 | 5.2 |
| 06/05 | 3,100 | 3,110 | 3,083 | 3,083 | -1.12% | 205,000 | 2404億7400万 | -0.23% | 19.67 | 5.23 |
| 06/04 | 3,158 | 3,159 | 3,117 | 3,118 | -1.58% | 216,700 | 2432億400万 | +1% | 19.9 | 5.29 |
| 06/03 | 3,123 | 3,170 | 3,122 | 3,168 | +1.44% | 265,700 | 2471億400万 | +2.86% | 20.21 | 5.37 |
| 05/31 | 3,089 | 3,141 | 3,078 | 3,123 | +1.36% | 632,300 | 2435億9400万 | +1.69% | 19.93 | 5.3 |
| 05/30 | 3,009 | 3,096 | 3,009 | 3,081 | +1.62% | 294,300 | 2403億1800万 | +0.62% | 19.66 | 5.23 |
| 05/29 | 3,061 | 3,069 | 3,021 | 3,032 | -1.11% | 342,600 | 2364億9600万 | -0.69% | 19.35 | 5.14 |
| 05/28 | 3,080 | 3,095 | 3,056 | 3,066 | -0.39% | 284,500 | 2391億4800万 | +0.72% | 19.56 | 5.2 |
| 05/27 | 3,099 | 3,101 | 3,061 | 3,078 | 0% | 204,300 | 2400億8400万 | +1.42% | 19.64 | 5.22 |
| 05/24 | 3,063 | 3,128 | 3,056 | 3,078 | -0.29% | 266,900 | 2400億8400万 | +1.72% | 19.64 | 5.22 |
| 05/23 | 3,054 | 3,107 | 3,049 | 3,087 | +0.72% | 359,000 | 2407億8600万 | +2.25% | 19.7 | 5.24 |
| 05/22 | 3,111 | 3,147 | 3,048 | 3,065 | -2.85% | 564,100 | 2390億7000万 | +1.76% | 19.56 | 5.2 |
| 05/21 | 3,212 | 3,220 | 3,148 | 3,155 | -1.07% | 265,800 | 2460億9000万 | +4.96% | 20.13 | 5.35 |
| 05/20 | 3,160 | 3,200 | 3,140 | 3,189 | +1.5% | 331,000 | 2487億4200万 | +6.44% | 20.35 | 5.41 |
| 05/17 | 3,124 | 3,166 | 3,110 | 3,142 | -0.38% | 359,600 | 2450億7600万 | +5.26% | 20.05 | 5.33 |
| 05/16 | 3,171 | 3,183 | 3,112 | 3,154 | -0.5% | 249,700 | 2460億1200万 | +5.98% | 20.12 | 5.35 |
| 05/15 | 3,200 | 3,230 | 3,170 | 3,170 | -0.5% | 233,500 | 2472億6000万 | +6.91% | 20.23 | 5.38 |
| 05/14 | 3,168 | 3,200 | 3,149 | 3,186 | +0.57% | 303,500 | 2485億800万 | +7.89% | 20.33 | 5.4 |
| 05/13 | 3,106 | 3,172 | 3,093 | 3,168 | +2% | 457,800 | 2471億400万 | +7.72% | 20.21 | 5.37 |
| 05/10 | 3,249 | 3,249 | 3,090 | 3,106 | -4.58% | 1,014,400 | 2422億6800万 | +6.01% | 19.82 | 5.27 |
| 05/09 | 2,992 | 3,400 | 2,879 | 3,255 | +9.82% | 1,648,300 | 2538億9000万 | +11.43% | 20.77 | 5.52 |
| 05/08 | 2,978 | 2,984 | 2,953 | 2,964 | +0.17% | 228,300 | 2311億9200万 | +1.86% | 18.91 | 5.03 |
| 05/07 | 2,945 | 2,968 | 2,931 | 2,959 | +0.99% | 201,600 | 2308億200万 | +1.65% | 18.88 | 5.02 |
| 05/02 | 2,944 | 2,944 | 2,883 | 2,930 | -0.61% | 126,700 | 2285億4000万 | +0.72% | 18.7 | 4.97 |
| 05/01 | 2,950 | 2,960 | 2,930 | 2,948 | -0.14% | 174,000 | 2299億4400万 | +1.13% | 18.81 | 5 |
| 04/30 | 2,980 | 2,980 | 2,907 | 2,952 | -1.27% | 340,600 | 2302億5600万 | +1.1% | 18.84 | 5.01 |
| 04/26 | 2,960 | 2,998 | 2,928 | 2,990 | +1.49% | 924,800 | 2332億2000万 | +2.33% | 19.08 | 5.07 |
| 04/25 | 2,920 | 2,971 | 2,920 | 2,946 | +0.14% | 313,800 | 2297億8800万 | +0.68% | 18.8 | 5 |
| 04/24 | 2,918 | 2,943 | 2,893 | 2,942 | +1.59% | 289,000 | 2294億7600万 | +0.41% | 18.77 | 4.99 |
| 04/23 | 2,867 | 2,899 | 2,846 | 2,896 | +1.05% | 226,000 | 2258億8800万 | -1.26% | 18.48 | 4.91 |
| 04/22 | 2,851 | 2,882 | 2,840 | 2,866 | +2.32% | 192,500 | 2235億4800万 | -2.42% | 18.29 | 4.86 |
| 04/19 | 2,855 | 2,855 | 2,791 | 2,801 | -1.93% | 302,600 | 2184億7800万 | -4.76% | 17.87 | 4.75 |
| 04/18 | 2,850 | 2,877 | 2,833 | 2,856 | +0.07% | 231,300 | 2227億6800万 | -3.12% | 18.22 | 4.84 |
| 04/17 | 2,880 | 2,898 | 2,826 | 2,854 | -1.25% | 167,900 | 2226億1200万 | -3.32% | 18.21 | 4.84 |
| 04/16 | 2,914 | 2,921 | 2,890 | 2,890 | -0.79% | 171,700 | 2254億2000万 | -2.3% | 18.44 | 4.9 |
| 04/15 | 2,877 | 2,919 | 2,877 | 2,913 | -0.31% | 159,400 | 2272億1400万 | -1.65% | 18.59 | 4.94 |
| 04/12 | 2,910 | 2,929 | 2,903 | 2,922 | +0.45% | 162,300 | 2279億1600万 | -1.48% | 18.64 | 4.96 |
| 04/11 | 2,866 | 2,914 | 2,865 | 2,909 | +0.17% | 260,200 | 2269億200万 | -2.02% | 18.56 | 4.93 |
| 04/10 | 2,900 | 2,931 | 2,897 | 2,904 | -0.31% | 232,500 | 2395億8000万 | -2.39% | 18.53 | 5.21 |
| 04/09 | 2,886 | 2,918 | 2,877 | 2,913 | +1.11% | 201,900 | 2272億1400万 | -2.28% | 18.59 | 4.94 |
| 04/08 | 2,904 | 2,907 | 2,850 | 2,881 | +0.17% | 195,000 | 2247億1800万 | -3.55% | 18.38 | 4.89 |
| 04/05 | 2,883 | 2,884 | 2,847 | 2,876 | -0.17% | 160,200 | 2243億2800万 | -3.97% | 18.35 | 4.88 |
| 04/04 | 2,893 | 2,900 | 2,868 | 2,881 | -0.28% | 292,200 | 2247億1800万 | -4% | 18.38 | 4.89 |
| 04/03 | 2,890 | 2,913 | 2,865 | 2,889 | -0.28% | 239,000 | 2253億4200万 | -3.92% | 18.43 | 4.9 |
| 04/02 | 2,925 | 2,929 | 2,863 | 2,897 | -2.16% | 332,800 | 2259億6600万 | -3.85% | 18.49 | 4.91 |
| 04/01 | 2,990 | 2,995 | 2,939 | 2,961 | -0.87% | 205,900 | 2442億8250万 | -1.89% | 18.89 | 5.32 |
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 | 1,350 4,050 4/7 | 1,137 3,410 6/2 | 1,376,700 458,900 6/6 | - | - | +6.42% 4/2 | -7.18% 3/9 |
| 2008年 3月期 | 1,427 4,280 8/10 | 968 2,905 2/8 | 2,963,100 987,700 8/10 | - | - | +11.72% 11/28 | -10.9% 1/8 |
| 2009年 3月期 | 1,157 3,470 5/23 | 388 1,165 3/10 1,165 3/3 | 2,633,700 877,900 1/8 | - | - | +10.79% 9/19 | -34.05% 10/10 |
| 2010年 3月期 | 649 1,947 8/25 | 400 1,202 12/17 1,201 4/1 | 3,057,300 1,019,100 1/14 | - | - | +29.44% 6/15 | -15.8% 10/5 |
| 2011年 3月期 | 673 2,018 4/5 | 434 1,303 3/15 | 2,043,300 681,100 4/5 | 708億3180万 | 457億3530万 | +12.33% 11/25 | -19.9% 3/15 |
| 2012年 3月期 | 593 1,780 7/4 | 450 1,351 10/5 | 824,700 274,900 4/7 | 624億7800万 | 474億2010万 | +12.72% 2/15 | -9.81% 8/22 |
| 2013年 3月期 | 862 2,586 3/11 | 498 1,495 5/18 | 1,554,600 518,200 11/9 | 907億6860万 | 524億7450万 | +14.91% 2/1 | -10.26% 4/1 |
| 2014年 3月期 | 983 2,948 3/31 | 695 2,086 6/7 | 2,735,100 911,700 7/17 | 972億8400万 | 732億1860万 | +18.92% 7/17 | -10.85% 6/7 |
| 2015年 3月期 | 1,363 4,090 3/31 | 888 2,664 4/28 | 1,986,000 662,000 4/1 | 1329億2500万 | 865億8000万 | +10.01% 6/3 | -7.36% 10/10 |
| 2016年 3月期 | 1,707 5,120 7/29 | 1,218 3,655 1/22 | 1,412,400 470,800 2/2 | 1648億6400万 | 1176億9100万 | +13.57% 5/20 | -14.14% 8/25 |
| 2017年 3月期 | 1,575 4,725 3/28 | 1,075 3,225 8/26 | 1,392,000 464,000 7/28 | 1478億9250万 | 1009億4250万 | +12.4% 11/28 | -11.65% 6/24 |
| 2018年 3月期 | 2,207 6,620 2/5 | 1,447 4,340 5/12 | 2,310,900 770,300 5/12 | 1986億 | 1302億 | +10.05% 5/10 | -4.42% 3/23 |
| 2019年 3月期 | 2,183 6,550 4/10 | 1,390 4,170 12/25 | 1,188,600 396,200 5/10 | 1965億 | 1251億 | +6.57% 2/4 | -13.29% 10/29 |
| 2020年 3月期 | 2,160 6,480 1/29 | 1,270 3,810 3/23 | 745,200 248,400 3/23 | 1898億6400万 | 1116億3300万 | +12.71% 4/30 | -23.02% 3/13 |
| 2021年 3月期 | 2,110 6,330 3/23 | 1,258 3,775 4/6 | 892,200 297,400 4/30 | 1835億7000万 | 1094億7500万 | +16.5% 5/13 | -7.56% 11/13 |
| 2022年 3月期 | 2,423 7,270 11/16 | 1,870 5,610 5/13 | 469,200 156,400 5/11 | 2079億2200万 | 1604億4600万 | +10.15% 11/4 | -7.84% 10/5 |
| 2023年 3月期 | 2,682 8/12 | 2,010 6,030 5/12 | 922,700 10/28 | 2260億9260万 | 1694億4300万 | +9.59% 8/5 | -7.28% 12/21 |
| 2024年 3月期 | 3,181 2/2 | 2,201 4/10 | 1,019,100 2/1 | 2624億3250万 | 1815億8250万 | +8.93% 11/17 | -4.77% 4/19 |
| 最新 | 3,336 2024/8/23 | 129,200 | 2602億800万 | +1.49% 3,287 | |||