株価チャート
株価
9/20
- 前日 (9/19)
- 3,800
- 始値
- 3,850
- 高値
- 3,850
- 安値
- 3,780
- 終値 ±0%
- 3,800
- 出来高 +36.38%
- 70,100
乖離率
- 株価（5日）
移動平均値 - +0.03%
3,799 - 株価（25日）
移動平均値 - +0.21%
3,792 - 出来高（5日）
移動平均値 - +19.34%
58,740
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 3,850 | 3,850 | 3,780 | 3,800 | 0% | 70,100 | 2020億3257万 | +0.21% | 18.3 | 1.96 |
| 09/19 | 3,855 | 3,855 | 3,800 | 3,800 | -0.78% | 51,400 | 2020億3257万 | +0.37% | 18.3 | 1.96 |
| 09/18 | 3,840 | 3,850 | 3,810 | 3,830 | +0.66% | 57,900 | 2036億2756万 | +1.38% | 18.44 | 1.97 |
| 09/17 | 3,795 | 3,815 | 3,780 | 3,805 | +1.2% | 46,900 | 2022億9840万 | +0.9% | 18.32 | 1.96 |
| 09/13 | 3,800 | 3,815 | 3,745 | 3,760 | -1.31% | 67,400 | 1999億591万 | -0.03% | 18.1 | 1.94 |
| 09/12 | 3,805 | 3,825 | 3,790 | 3,810 | +1.74% | 53,400 | 2025億6423万 | +1.57% | 18.35 | 1.96 |
| 09/11 | 3,760 | 3,810 | 3,725 | 3,745 | 0% | 77,000 | 1991億841万 | +0.19% | 18.03 | 1.93 |
| 09/10 | 3,725 | 3,765 | 3,725 | 3,745 | +0.54% | 34,200 | 1991億841万 | +0.46% | 18.03 | 1.93 |
| 09/09 | 3,740 | 3,760 | 3,705 | 3,725 | -1.06% | 59,900 | 1980億4508万 | +0.4% | 17.94 | 1.92 |
| 09/06 | 3,770 | 3,790 | 3,750 | 3,765 | +0.4% | 53,100 | 2001億7174万 | +1.76% | 18.13 | 1.94 |
| 09/05 | 3,725 | 3,790 | 3,720 | 3,750 | -0.79% | 59,900 | 1993億7424万 | +1.57% | 18.06 | 1.93 |
| 09/04 | 3,800 | 3,815 | 3,765 | 3,780 | -0.66% | 77,500 | 2009億6924万 | +2.58% | 18.2 | 1.95 |
| 09/03 | 3,770 | 3,820 | 3,770 | 3,805 | +0.4% | 55,400 | 2022億9840万 | +3.54% | 18.32 | 1.96 |
| 09/02 | 3,935 | 3,945 | 3,790 | 3,790 | -3.44% | 89,900 | 2015億90万 | +3.44% | 18.25 | 1.95 |
| 08/30 | 3,920 | 3,945 | 3,900 | 3,925 | +0.9% | 72,400 | 2086億7837万 | +7.5% | 18.9 | 2.02 |
| 08/29 | 3,915 | 3,930 | 3,885 | 3,890 | -0.64% | 55,100 | 2068億1755万 | +7.1% | 18.73 | 2 |
| 08/28 | 3,870 | 3,925 | 3,870 | 3,915 | +1.16% | 64,800 | 2081億4671万 | +8.33% | 18.85 | 2.01 |
| 08/27 | 3,850 | 3,890 | 3,825 | 3,870 | +0.91% | 57,200 | 2057億5422万 | +7.65% | 18.63 | 1.99 |
| 08/26 | 3,820 | 3,855 | 3,820 | 3,835 | -0.13% | 37,200 | 2038億9339万 | +7.21% | 18.47 | 1.97 |
| 08/23 | 3,820 | 3,850 | 3,820 | 3,840 | +0.52% | 59,300 | 2041億5922万 | +7.83% | 18.49 | 1.98 |
| 08/22 | 3,780 | 3,825 | 3,780 | 3,820 | +1.73% | 41,600 | 2030億9590万 | +7.76% | 18.39 | 1.97 |
| 08/21 | 3,695 | 3,775 | 3,695 | 3,755 | +0.67% | 43,500 | 1996億4007万 | +6.34% | 18.08 | 1.93 |
| 08/20 | 3,645 | 3,745 | 3,645 | 3,730 | +2.33% | 67,600 | 1983億1091万 | +6% | 17.96 | 1.92 |
| 08/19 | 3,665 | 3,690 | 3,635 | 3,645 | -0.68% | 59,400 | 1937億9176万 | +3.82% | 17.55 | 1.88 |
| 08/16 | 3,665 | 3,705 | 3,650 | 3,670 | +0.82% | 77,700 | 1951億2093万 | +4.74% | 17.67 | 1.89 |
| 08/15 | 3,620 | 3,665 | 3,600 | 3,640 | +0.69% | 54,100 | 1935億2593万 | +4.12% | 17.53 | 1.87 |
| 08/14 | 3,660 | 3,690 | 3,585 | 3,615 | -0.69% | 54,700 | 1921億9677万 | +3.61% | 17.41 | 1.86 |
| 08/13 | 3,570 | 3,645 | 3,505 | 3,640 | +2.25% | 101,600 | 1935億2593万 | +4.51% | 17.53 | 1.87 |
| 08/09 | 3,590 | 3,590 | 3,515 | 3,560 | +1.28% | 91,600 | 1892億7261万 | +2.45% | 17.14 | 1.83 |
| 08/08 | 3,470 | 3,565 | 3,460 | 3,515 | +0.86% | 68,000 | 1868億8012万 | +1.24% | 16.93 | 1.81 |
| 08/07 | 3,500 | 3,565 | 3,450 | 3,485 | 0% | 83,000 | 1852億8513万 | +0.4% | 16.78 | 1.79 |
| 08/06 | 3,370 | 3,550 | 3,370 | 3,485 | +5.61% | 96,000 | 1852億8513万 | +0.4% | 16.78 | 1.79 |
| 08/05 | 3,375 | 3,445 | 3,260 | 3,300 | -5.17% | 191,200 | 1754億4933万 | -4.87% | 15.89 | 1.7 |
| 08/02 | 3,500 | 3,525 | 3,470 | 3,480 | -2.38% | 88,900 | 1850億1930万 | +0.14% | 16.76 | 1.79 |
| 08/01 | 3,570 | 3,575 | 3,525 | 3,565 | -0.28% | 75,700 | 1895億3845万 | +2.59% | 17.17 | 1.83 |
| 07/31 | 3,520 | 3,600 | 3,520 | 3,575 | +1.13% | 60,300 | 1900億7011万 | +3.09% | 17.21 | 1.84 |
| 07/30 | 3,525 | 3,540 | 3,495 | 3,535 | +0.28% | 33,900 | 1879億4345万 | +2.17% | 17.02 | 1.82 |
| 07/29 | 3,485 | 3,535 | 3,485 | 3,525 | +1.73% | 46,400 | 1874億1179万 | +2.11% | 16.97 | 1.81 |
| 07/26 | 3,475 | 3,490 | 3,465 | 3,465 | +0.43% | 34,200 | 1842億2180万 | +0.58% | 16.68 | 1.78 |
| 07/25 | 3,435 | 3,460 | 3,415 | 3,450 | +0.44% | 41,900 | 1834億2430万 | +0.23% | 16.61 | 1.78 |
| 07/24 | 3,425 | 3,455 | 3,420 | 3,435 | 0% | 31,400 | 1826億2681万 | -0.15% | 16.54 | 1.77 |
| 07/23 | 3,410 | 3,455 | 3,410 | 3,435 | +0.29% | 32,500 | 1826億2681万 | +0.09% | 16.54 | 1.77 |
| 07/22 | 3,450 | 3,450 | 3,400 | 3,425 | -0.29% | 35,200 | 1820億9514万 | 0% | 16.49 | 1.76 |
| 07/19 | 3,445 | 3,455 | 3,410 | 3,435 | -0.29% | 33,200 | 1826億2681万 | +0.5% | 16.54 | 1.77 |
| 07/18 | 3,430 | 3,485 | 3,430 | 3,445 | -0.43% | 51,600 | 1831億5847万 | +1.03% | 16.59 | 1.77 |
| 07/17 | 3,505 | 3,505 | 3,460 | 3,460 | -0.14% | 45,600 | 1839億5597万 | +1.76% | 16.66 | 1.78 |
| 07/16 | 3,520 | 3,530 | 3,455 | 3,465 | -1.42% | 40,500 | 1842億2180万 | +2.18% | 16.68 | 1.78 |
| 07/12 | 3,480 | 3,550 | 3,450 | 3,515 | +0.86% | 50,500 | 1868億8012万 | +3.9% | 16.93 | 1.81 |
| 07/11 | 3,500 | 3,515 | 3,475 | 3,485 | +0.43% | 52,000 | 1852億8513万 | +3.35% | 16.78 | 1.79 |
| 07/10 | 3,450 | 3,480 | 3,445 | 3,470 | 0% | 50,300 | 1844億8763万 | +3.21% | 16.71 | 1.79 |
| 07/09 | 3,475 | 3,485 | 3,445 | 3,470 | +0.29% | 34,100 | 1844億8763万 | +3.49% | 16.71 | 1.79 |
| 07/08 | 3,435 | 3,475 | 3,400 | 3,460 | +0.58% | 79,400 | 1839億5597万 | +3.44% | 16.66 | 1.78 |
| 07/05 | 3,470 | 3,480 | 3,440 | 3,440 | -1.15% | 30,500 | 1828億9264万 | +3.06% | 16.56 | 1.77 |
| 07/04 | 3,500 | 3,500 | 3,470 | 3,480 | -0.43% | 33,300 | 1850億1930万 | +4.44% | 16.76 | 1.79 |
| 07/03 | 3,440 | 3,510 | 3,440 | 3,495 | +0.72% | 42,800 | 1858億1679万 | +5.21% | 16.83 | 1.8 |
| 07/02 | 3,460 | 3,475 | 3,445 | 3,470 | +0.87% | 50,700 | 1844億8763万 | +4.77% | 16.71 | 1.79 |
| 07/01 | 3,475 | 3,475 | 3,420 | 3,440 | -0.72% | 116,000 | 1828億9264万 | +4.05% | 16.56 | 1.77 |
| 06/28 | 3,445 | 3,475 | 3,435 | 3,465 | +0.14% | 66,200 | 1842億2180万 | +4.9% | 16.68 | 1.78 |
| 06/27 | 3,420 | 3,480 | 3,420 | 3,460 | +1.91% | 86,800 | 1839億5597万 | +4.88% | 16.66 | 1.78 |
| 06/26 | 3,385 | 3,405 | 3,370 | 3,395 | +0.3% | 49,500 | 1805億15万 | +3.03% | 16.35 | 1.75 |
| 06/25 | 3,350 | 3,405 | 3,345 | 3,385 | +1.5% | 44,300 | 1799億6848万 | +2.76% | 16.3 | 1.74 |
| 06/24 | 3,365 | 3,365 | 3,325 | 3,335 | 0% | 46,400 | 1773億1016万 | +1.21% | 16.06 | 1.72 |
| 06/21 | 3,415 | 3,420 | 3,335 | 3,335 | -2.2% | 160,600 | 1773億1016万 | +1.12% | 16.06 | 1.72 |
| 06/20 | 3,365 | 3,410 | 3,350 | 3,410 | +0.89% | 95,400 | 1812億9764万 | +3.24% | 16.42 | 1.76 |
| 06/19 | 3,285 | 3,385 | 3,285 | 3,380 | +3.84% | 81,600 | 1797億265万 | +2.27% | 16.28 | 1.74 |
| 06/18 | 3,265 | 3,275 | 3,235 | 3,255 | +0.31% | 62,000 | 1730億5684万 | -1.69% | 15.67 | 1.68 |
| 06/17 | 3,260 | 3,265 | 3,210 | 3,245 | -0.46% | 56,100 | 1725億2518万 | -2.29% | 15.62 | 1.67 |
| 06/14 | 3,185 | 3,280 | 3,175 | 3,260 | +0.77% | 119,700 | 1733億2267万 | -2.16% | 15.7 | 1.68 |
| 06/13 | 3,215 | 3,250 | 3,215 | 3,235 | +1.09% | 58,700 | 1719億9351万 | -3.23% | 15.58 | 1.67 |
| 06/12 | 3,220 | 3,225 | 3,200 | 3,200 | -1.08% | 48,600 | 1701億3269万 | -4.62% | 15.41 | 1.65 |
| 06/11 | 3,280 | 3,285 | 3,225 | 3,235 | -0.92% | 50,900 | 1719億9351万 | -3.95% | 15.58 | 1.67 |
| 06/10 | 3,235 | 3,270 | 3,235 | 3,265 | +0.93% | 60,800 | 1735億8851万 | -3.46% | 15.72 | 1.68 |
| 06/07 | 3,215 | 3,245 | 3,215 | 3,235 | +0.31% | 47,300 | 1719億9351万 | -4.74% | 15.58 | 1.67 |
| 06/06 | 3,230 | 3,240 | 3,210 | 3,225 | -0.46% | 76,100 | 1714億6185万 | -5.45% | 15.53 | 1.66 |
| 06/05 | 3,240 | 3,265 | 3,215 | 3,240 | -1.07% | 66,900 | 1722億5934万 | -5.46% | 15.6 | 1.67 |
| 06/04 | 3,250 | 3,285 | 3,250 | 3,275 | -0.15% | 64,100 | 1741億2017万 | -4.8% | 15.77 | 1.69 |
| 06/03 | 3,275 | 3,295 | 3,260 | 3,280 | -0.61% | 94,400 | 1743億8600万 | -5.07% | 15.79 | 1.69 |
| 05/31 | 3,265 | 3,315 | 3,260 | 3,300 | +2.48% | 153,000 | 1754億4933万 | -4.95% | 15.89 | 1.7 |
| 05/30 | 3,245 | 3,250 | 3,200 | 3,220 | -1.38% | 109,000 | 1711億9602万 | -7.71% | 15.5 | 1.66 |
| 05/29 | 3,305 | 3,315 | 3,255 | 3,265 | -1.51% | 78,500 | 1735億8851万 | -6.98% | 15.72 | 1.68 |
| 05/28 | 3,370 | 3,375 | 3,315 | 3,315 | -1.49% | 60,700 | 1762億4683万 | -6.01% | 15.96 | 1.71 |
| 05/27 | 3,365 | 3,365 | 3,330 | 3,365 | +0.45% | 61,800 | 1789億515万 | -5.08% | 16.2 | 1.73 |
| 05/24 | 3,345 | 3,370 | 3,335 | 3,350 | -0.59% | 81,000 | 1781億766万 | -5.93% | 16.13 | 1.72 |
| 05/23 | 3,335 | 3,375 | 3,330 | 3,370 | +0.3% | 97,000 | 1791億7099万 | -5.84% | 16.23 | 1.73 |
| 05/22 | 3,385 | 3,385 | 3,355 | 3,360 | -1.47% | 87,100 | 1786億3932万 | -6.61% | 16.18 | 1.73 |
| 05/21 | 3,450 | 3,460 | 3,410 | 3,410 | -0.58% | 64,700 | 1812億9764万 | -5.78% | 16.42 | 1.76 |
| 05/20 | 3,435 | 3,455 | 3,425 | 3,430 | -0.58% | 51,900 | 1823億6097万 | -5.69% | 16.52 | 1.77 |
| 05/17 | 3,470 | 3,485 | 3,440 | 3,450 | -0.58% | 81,000 | 1834億2430万 | -5.58% | 16.61 | 1.78 |
| 05/16 | 3,520 | 3,530 | 3,470 | 3,470 | -1.42% | 56,200 | 1844億8763万 | -5.42% | 16.71 | 1.79 |
| 05/15 | 3,505 | 3,525 | 3,490 | 3,520 | +0.28% | 83,000 | 1871億4596万 | -4.53% | 16.95 | 1.81 |
| 05/14 | 3,510 | 3,520 | 3,485 | 3,510 | -0.28% | 69,100 | 1866億1429万 | -5.14% | 16.9 | 1.81 |
| 05/13 | 3,525 | 3,535 | 3,470 | 3,520 | -0.28% | 70,700 | 1871億4596万 | -5.17% | 16.95 | 1.81 |
| 05/10 | 3,560 | 3,560 | 3,505 | 3,530 | -0.14% | 83,200 | 1876億7762万 | -5.18% | 17 | 1.82 |
| 05/09 | 3,565 | 3,565 | 3,525 | 3,535 | +0.14% | 44,300 | 1879億4345万 | -5.33% | 17.02 | 1.82 |
| 05/08 | 3,580 | 3,580 | 3,530 | 3,530 | -1.4% | 67,500 | 1876億7762万 | -5.69% | 17 | 1.82 |
| 05/07 | 3,640 | 3,640 | 3,570 | 3,580 | -0.83% | 66,600 | 1903億3594万 | -4.56% | 17.24 | 1.84 |
| 05/02 | 3,610 | 3,620 | 3,590 | 3,610 | 0% | 42,500 | 1919億3094万 | -3.89% | 17.38 | 1.86 |
| 05/01 | 3,625 | 3,625 | 3,595 | 3,610 | -0.69% | 50,200 | 1919億3094万 | -4.01% | 17.38 | 1.86 |
| 04/30 | 3,605 | 3,640 | 3,570 | 3,635 | +1.82% | 113,900 | 1932億6010万 | -3.45% | 17.5 | 1.87 |
| 04/26 | 3,640 | 3,645 | 3,550 | 3,570 | -1.92% | 502,100 | 1898億428万 | -5.25% | 17.19 | 1.84 |
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 9月期 | 1,148 2,295 7/2 | 935 1,870 11/21 | 297,400 148,700 9/5 | - | - | +7.26% 12/14 | -7.01% 11/20 |
| 2008年 9月期 | 1,110 2,220 11/1 | 806 1,611 9/30 | 376,800 188,400 1/24 | - | - | +9.52% 3/21 | -14.26% 10/8 |
| 2009年 9月期 | 1,023 2,045 3/30 2,045 3/5 | 725 1,450 10/10 | 310,200 155,100 12/12 | - | - | +11.31% 1/9 | -9.19% 4/28 |
| 2010年 9月期 | 975 1,950 10/1 | 725 1,450 8/12 | 307,800 153,900 4/28 | - | - | +4.71% 9/13 | -6.49% 2/9 |
| 2011年 9月期 | 934 1,868 7/4 | 726 1,451 3/14 | 155,200 77,600 3/17 | 499億3350万 | 387億8668万 | +5.91% 6/30 | -9.27% 3/14 |
| 2012年 9月期 | 907 1,814 4/2 | 738 1,475 12/13 1,475 12/8 | 93,200 46,600 12/15 | 484億9003万 | 394億2822万 | +7.57% 3/21 | -7.75% 5/21 |
| 2013年 9月期 | 900 1,800 7/1 1,800 6/28 | 695 1,390 11/30 1,390 11/15 | 394,800 197,400 11/30 | 481億1580万 | 371億5609万 | +7.77% 6/28 | -9.01% 11/15 |
| 2014年 9月期 | 1,180 2,359 6/19 | 788 1,576 10/8 | 171,400 85,700 3/31 | 630億5850万 | 421億2805万 | +8.69% 1/17 | -7.91% 2/4 |
| 2015年 9月期 | 1,845 3,690 7/2 | 921 1,841 12/15 | 376,800 188,400 4/16 | 986億3751万 | 492億1183万 | +13.52% 6/5 | -17.46% 8/25 |
| 2016年 9月期 | 1,683 3,365 3/14 | 1,197 2,393 6/24 | 666,000 333,000 11/30 | 899億4992万 | 639億6736万 | +11.51% 11/20 | -14.42% 1/21 |
| 2017年 9月期 | 1,765 3,530 2/15 3,530 2/13 | 1,358 2,716 11/9 | 193,200 96,600 4/27 | 943億6054万 | 726億148万 | +8.28% 11/6 | -7.19% 11/9 |
| 2018年 9月期 | 2,438 4,875 9/28 | 1,653 3,305 10/5 | 280,400 140,200 5/31 | 1303億1378万 | 883億4606万 | +13.39% 2/21 | -14.43% 11/1 |
| 2019年 9月期 | 2,515 5,030 7/2 | 1,675 3,350 12/25 | 244,400 122,200 11/1 | 1344億5709万 | 895億4896万 | +8.97% 3/18 | -13.67% 12/25 |
| 2020年 9月期 | 3,635 7,270 9/28 | 1,910 3,820 3/13 | 251,400 125,700 5/29 | 1943億3460万 | 1021億1254万 | +16.16% 9/28 | -20.53% 3/16 |
| 2021年 9月期 | 3,920 7,840 1/5 7,840 1/4 | 3,095 6,190 3/9 | 182,800 8/16 | 2095億7129万 | 1654億6509万 | +10.89% 12/29 | -10.84% 10/6 |
| 2022年 9月期 | 3,645 9/13 | 2,911 1/27 | 224,200 5/31 | 1948億6923万 | 1556億2807万 | +7.33% 5/10 | -9.15% 1/19 |
| 2023年 9月期 | 3,970 6/23 | 3,375 1/16 | 417,200 4/27 | 2122億4440万 | 1804億3447万 | +4.79% 2/9 | -4.94% 12/21 |
| 最新 | 3,800 2024/9/20 | 70,100 | 2020億3257万 | +0.21% 3,792 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 44%（1.44倍）
- 1990/12/28 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- 14%（1.14倍）
- 1993/12/30 vs 1992/12/30
- 32%（1.32倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/30
- -28%（0.72倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 93%（1.93倍）
- 2000/12/29 vs 1999/12/30
- -53%（0.47倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 63%（1.63倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 49%（1.49倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/09/20 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
610円（2003/05/29） - 523%（6.23倍）
3,800円（9/20）