株価チャート
株価
9/19
- 前日 (9/18)
- 3,280
- 始値
- 3,310
- 高値
- 3,315
- 安値
- 3,270
- 終値 -0.3%
- 3,270
- 出来高 +15.28%
- 199,200
乖離率
- 株価(5日)
移動平均値 - -0.4%
3,283 - 株価(25日)
移動平均値 - +3.28%
3,166 - 出来高(5日)
移動平均値 - +9.89%
181,280
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 | 3,310 | 3,315 | 3,270 | 3,270 | -0.3% | 199,200 | 2812億2000万 | +3.28% | 24.17 | 4.27 |
09/18 | 3,280 | 3,310 | 3,245 | 3,280 | -0.3% | 172,800 | 2820億8000万 | +4.06% | 24.25 | 4.28 |
09/17 | 3,280 | 3,295 | 3,235 | 3,290 | +0.61% | 189,100 | 2829億4000万 | +4.81% | 24.32 | 4.29 |
09/13 | 3,295 | 3,315 | 3,255 | 3,270 | -1.06% | 175,200 | 2812億2000万 | +4.67% | 24.17 | 4.27 |
09/12 | 3,300 | 3,355 | 3,280 | 3,305 | +1.69% | 170,100 | 2842億3000万 | +6.37% | 24.43 | 4.31 |
09/11 | 3,210 | 3,290 | 3,210 | 3,250 | +1.4% | 177,800 | 2795億 | +5.25% | 24.03 | 4.24 |
09/10 | 3,175 | 3,205 | 3,140 | 3,205 | +1.42% | 156,100 | 2756億3000万 | +4.33% | 23.69 | 4.18 |
09/09 | 3,120 | 3,165 | 3,105 | 3,160 | +0.32% | 110,700 | 2717億6000万 | +3.61% | 23.36 | 4.12 |
09/06 | 3,195 | 3,205 | 3,140 | 3,150 | -0.63% | 87,200 | 2709億 | +3.55% | 23.29 | 4.11 |
09/05 | 3,155 | 3,205 | 3,150 | 3,170 | +0.48% | 79,800 | 2726億2000万 | +4.31% | 23.43 | 4.13 |
09/04 | 3,105 | 3,170 | 3,105 | 3,155 | -0.47% | 91,800 | 2713億3000万 | +3.92% | 23.32 | 4.12 |
09/03 | 3,170 | 3,195 | 3,155 | 3,170 | +0.48% | 56,800 | 2726億2000万 | +4.62% | 23.43 | 4.13 |
09/02 | 3,195 | 3,195 | 3,115 | 3,155 | -0.79% | 73,000 | 2713億3000万 | +4.33% | 23.32 | 4.12 |
08/30 | 3,175 | 3,190 | 3,155 | 3,180 | +0.47% | 123,800 | 2734億8000万 | +5.33% | 23.51 | 4.15 |
08/29 | 3,185 | 3,185 | 3,130 | 3,165 | -0.63% | 90,100 | 2721億9000万 | +5.01% | 23.4 | 4.13 |
08/28 | 3,190 | 3,195 | 3,155 | 3,185 | -0.47% | 52,700 | 2739億1000万 | +5.85% | 23.54 | 4.15 |
08/27 | 3,175 | 3,210 | 3,155 | 3,200 | +1.43% | 75,100 | 2752億 | +6.52% | 23.66 | 4.17 |
08/26 | 3,120 | 3,170 | 3,095 | 3,155 | +1.61% | 110,100 | 2713億3000万 | +5.27% | 23.32 | 4.12 |
08/23 | 3,140 | 3,160 | 3,095 | 3,105 | -0.48% | 87,500 | 2670億3000万 | +3.64% | 22.95 | 4.05 |
08/22 | 3,100 | 3,120 | 3,085 | 3,120 | +0.81% | 58,800 | 2683億2000万 | +4.17% | 23.06 | 4.07 |
08/21 | 3,085 | 3,105 | 3,055 | 3,095 | +0.32% | 97,600 | 2661億7000万 | +3.41% | 22.88 | 4.04 |
08/20 | 3,040 | 3,100 | 3,025 | 3,085 | +2.49% | 74,300 | 2653億1000万 | +3.11% | 22.81 | 4.02 |
08/19 | 3,005 | 3,030 | 2,978 | 3,010 | -0.33% | 60,000 | 2588億6000万 | +0.67% | 22.25 | 3.93 |
08/16 | 3,030 | 3,040 | 2,989 | 3,020 | +1.04% | 101,700 | 2597億2000万 | +1% | 22.33 | 3.94 |
08/15 | 2,959 | 2,993 | 2,951 | 2,989 | +1.67% | 101,500 | 2570億5400万 | -0.1% | 22.1 | 3.9 |
08/14 | 2,946 | 2,960 | 2,918 | 2,940 | +0.1% | 104,400 | 2528億4000万 | -1.84% | 21.73 | 3.83 |
08/13 | 2,913 | 2,937 | 2,880 | 2,937 | +0.62% | 102,100 | 2525億8200万 | -2.07% | 21.71 | 3.83 |
08/09 | 2,911 | 2,941 | 2,871 | 2,919 | +2.39% | 188,800 | 2510億3400万 | -2.83% | 21.58 | 3.81 |
08/08 | 2,830 | 2,870 | 2,816 | 2,851 | +0.49% | 102,300 | 2451億8600万 | -5.28% | 21.08 | 3.72 |
08/07 | 2,788 | 2,910 | 2,759 | 2,837 | -0.04% | 185,600 | 2439億8200万 | -6.06% | 20.97 | 3.7 |
08/06 | 2,804 | 2,884 | 2,736 | 2,838 | +6.93% | 180,800 | 2440億6800万 | -6.34% | 20.98 | 3.7 |
08/05 | 2,946 | 2,980 | 2,598 | 2,654 | -10.85% | 236,600 | 2282億4400万 | -12.67% | 19.62 | 3.46 |
08/02 | 3,045 | 3,060 | 2,966 | 2,977 | -2.71% | 193,800 | 2560億2200万 | -2.59% | 22.01 | 3.88 |
08/01 | 3,090 | 3,130 | 3,035 | 3,060 | -1.29% | 177,300 | 2631億6000万 | -0.07% | 22.62 | 3.99 |
07/31 | 2,998 | 3,120 | 2,981 | 3,100 | +3.16% | 129,400 | 2666億 | +1.21% | 22.92 | 4.04 |
07/30 | 3,050 | 3,050 | 2,999 | 3,005 | -0.83% | 99,900 | 2584億3000万 | -1.86% | 22.21 | 3.92 |
07/29 | 3,030 | 3,055 | 3,020 | 3,030 | +0.33% | 76,500 | 2605億8000万 | -1.14% | 22.4 | 3.95 |
07/26 | 3,065 | 3,070 | 3,010 | 3,020 | -0.98% | 110,100 | 2597億2000万 | -1.47% | 22.33 | 3.94 |
07/25 | 3,005 | 3,070 | 3,005 | 3,050 | +0.49% | 140,400 | 2623億 | -0.52% | 22.55 | 3.98 |
07/24 | 3,035 | 3,055 | 3,015 | 3,035 | -0.82% | 88,000 | 2610億1000万 | -1.04% | 22.44 | 3.96 |
07/23 | 3,045 | 3,065 | 3,035 | 3,060 | +0.49% | 71,300 | 2631億6000万 | -0.33% | 22.62 | 3.99 |
07/22 | 3,125 | 3,130 | 3,040 | 3,045 | -2.56% | 113,300 | 2618億7000万 | -0.78% | 22.51 | 3.97 |
07/19 | 3,095 | 3,145 | 3,090 | 3,125 | +1.46% | 90,200 | 2687億5000万 | +1.79% | 23.1 | 4.08 |
07/18 | 3,060 | 3,110 | 3,060 | 3,080 | +0.33% | 82,000 | 2648億8000万 | +0.46% | 22.77 | 4.02 |
07/17 | 3,080 | 3,095 | 3,060 | 3,070 | +0.33% | 79,400 | 2640億2000万 | +0.2% | 22.69 | 4 |
07/16 | 3,020 | 3,065 | 3,020 | 3,060 | +0.82% | 69,900 | 2631億6000万 | -0.1% | 22.62 | 3.99 |
07/12 | 3,000 | 3,055 | 2,983 | 3,035 | +0.33% | 114,300 | 2610億1000万 | -0.88% | 22.44 | 3.96 |
07/11 | 3,080 | 3,080 | 3,020 | 3,025 | -1.47% | 100,900 | 2601億5000万 | -1.14% | 22.36 | 3.95 |
07/10 | 3,030 | 3,070 | 3,015 | 3,070 | +0.82% | 119,000 | 2640億2000万 | +0.46% | 22.69 | 4 |
07/09 | 3,050 | 3,070 | 3,025 | 3,045 | -0.16% | 81,500 | 2618億7000万 | -0.16% | 22.51 | 3.97 |
07/08 | 3,060 | 3,070 | 3,025 | 3,050 | -0.33% | 72,500 | 2623億 | +0.16% | 22.55 | 3.98 |
07/05 | 3,065 | 3,075 | 3,050 | 3,060 | -0.49% | 55,600 | 2631億6000万 | +0.69% | 22.62 | 3.99 |
07/04 | 3,110 | 3,115 | 3,070 | 3,075 | -0.97% | 65,100 | 2644億5000万 | +1.35% | 22.73 | 4.01 |
07/03 | 3,080 | 3,115 | 3,070 | 3,105 | +1.14% | 111,200 | 2670億3000万 | +2.71% | 22.95 | 4.05 |
07/02 | 3,055 | 3,090 | 3,055 | 3,070 | +0.33% | 109,800 | 2640億2000万 | +1.99% | 22.69 | 4 |
07/01 | 3,110 | 3,135 | 3,040 | 3,060 | -0.81% | 125,000 | 2631億6000万 | +2.1% | 22.62 | 3.99 |
06/28 | 3,120 | 3,145 | 3,075 | 3,085 | -1.12% | 136,900 | 2653億1000万 | +3.25% | 22.81 | 4.02 |
06/27 | 3,085 | 3,140 | 3,085 | 3,120 | +1.13% | 107,400 | 2683億2000万 | +4.8% | 23.06 | 4.07 |
06/26 | 3,090 | 3,100 | 3,055 | 3,085 | 0% | 117,200 | 2653億1000万 | +4.05% | 22.81 | 4.02 |
06/25 | 3,060 | 3,115 | 3,060 | 3,085 | +0.49% | 98,700 | 2653億1000万 | +4.43% | 22.81 | 4.02 |
06/24 | 3,070 | 3,090 | 3,040 | 3,070 | +0.82% | 101,000 | 2640億2000万 | +4.28% | 22.69 | 4 |
06/21 | 3,005 | 3,080 | 3,000 | 3,045 | 0% | 474,300 | 2618億7000万 | +3.71% | 22.51 | 3.97 |
06/20 | 3,060 | 3,095 | 3,040 | 3,045 | -1.14% | 126,300 | 2618億7000万 | +3.92% | 22.51 | 3.97 |
06/19 | 3,105 | 3,115 | 3,065 | 3,080 | -0.65% | 77,600 | 2648億8000万 | +5.37% | 22.77 | 4.02 |
06/18 | 3,065 | 3,100 | 3,060 | 3,100 | +1.81% | 134,500 | 2666億 | +6.31% | 22.92 | 4.04 |
06/17 | 3,055 | 3,060 | 3,030 | 3,045 | -0.49% | 115,500 | 2618億7000万 | +4.68% | 22.51 | 3.97 |
06/14 | 3,035 | 3,065 | 3,010 | 3,060 | +0.99% | 240,700 | 2631億6000万 | +5.34% | 22.62 | 3.99 |
06/13 | 3,035 | 3,040 | 2,995 | 3,030 | +0.17% | 159,300 | 2605億8000万 | +4.45% | 22.4 | 3.95 |
06/12 | 3,030 | 3,040 | 3,015 | 3,025 | -0.33% | 125,300 | 2601億5000万 | +4.45% | 22.36 | 3.95 |
06/11 | 3,040 | 3,060 | 3,030 | 3,035 | 0% | 146,500 | 2610億1000万 | +4.73% | 22.44 | 3.96 |
06/10 | 3,045 | 3,055 | 3,010 | 3,035 | +1% | 158,900 | 2610億1000万 | +4.62% | 22.44 | 3.96 |
06/07 | 2,960 | 3,035 | 2,955 | 3,005 | +2.7% | 243,600 | 2584億3000万 | +3.55% | 22.21 | 3.92 |
06/06 | 2,907 | 2,949 | 2,897 | 2,926 | +0.9% | 116,800 | 2516億3600万 | +0.72% | 21.63 | 3.82 |
06/05 | 2,889 | 2,920 | 2,875 | 2,900 | -0.85% | 179,700 | 2494億 | -0.38% | 21.44 | 3.78 |
06/04 | 2,893 | 2,935 | 2,893 | 2,925 | +1% | 135,600 | 2515億5000万 | +0.27% | 21.62 | 3.82 |
06/03 | 2,946 | 2,946 | 2,895 | 2,896 | -1.7% | 204,100 | 2490億5600万 | -0.89% | 21.41 | 3.78 |
05/31 | 2,816 | 2,946 | 2,811 | 2,946 | +4.88% | 880,400 | 2533億5600万 | +0.61% | 21.78 | 3.84 |
05/30 | 2,735 | 2,817 | 2,735 | 2,809 | +1.74% | 177,000 | 2415億7400万 | -4.16% | 20.77 | 3.66 |
05/29 | 2,740 | 2,775 | 2,733 | 2,761 | +0.33% | 160,500 | 2374億4600万 | -6.06% | 20.41 | 3.6 |
05/28 | 2,794 | 2,800 | 2,702 | 2,752 | -3% | 341,500 | 2366億7200万 | -6.68% | 20.34 | 3.59 |
05/27 | 2,820 | 2,837 | 2,796 | 2,837 | +0.78% | 93,800 | 2439億8200万 | -4.12% | 20.97 | 3.7 |
05/24 | 2,790 | 2,827 | 2,778 | 2,815 | -0.25% | 90,300 | 2420億9000万 | -5.09% | 20.81 | 3.67 |
05/23 | 2,793 | 2,838 | 2,775 | 2,822 | +1.04% | 102,300 | 2426億9200万 | -5.08% | 20.86 | 3.68 |
05/22 | 2,844 | 2,849 | 2,791 | 2,793 | -1.83% | 168,100 | 2401億9800万 | -6.34% | 20.65 | 3.64 |
05/21 | 2,875 | 2,896 | 2,845 | 2,845 | -0.84% | 137,200 | 2446億7000万 | -4.91% | 21.03 | 3.71 |
05/20 | 2,868 | 2,886 | 2,856 | 2,869 | -0.59% | 155,600 | 2467億3400万 | -4.3% | 21.21 | 3.74 |
05/17 | 2,876 | 2,906 | 2,845 | 2,886 | +0.07% | 140,300 | 2481億9600万 | -3.96% | 21.33 | 3.76 |
05/16 | 2,909 | 2,913 | 2,873 | 2,884 | -0.21% | 105,700 | 2480億2400万 | -4.15% | 21.32 | 3.76 |
05/15 | 2,872 | 2,922 | 2,870 | 2,890 | -1.1% | 249,700 | 2485億4000万 | -4.11% | 21.36 | 3.77 |
05/14 | 2,963 | 2,963 | 2,902 | 2,922 | -1.38% | 145,200 | 2512億9200万 | -3.15% | 21.6 | 3.81 |
05/13 | 2,945 | 2,969 | 2,925 | 2,963 | +0.65% | 79,000 | 2548億1800万 | -1.95% | 21.9 | 3.86 |
05/10 | 2,940 | 2,974 | 2,903 | 2,944 | +0.72% | 163,800 | 2531億8400万 | -2.68% | 21.76 | 3.84 |
05/09 | 3,000 | 3,005 | 2,874 | 2,923 | -4.32% | 325,700 | 2513億7800万 | -3.47% | 21.61 | 3.81 |
05/08 | 3,125 | 3,130 | 3,035 | 3,055 | -1.77% | 110,000 | 2627億3000万 | +0.83% | 22.58 | 3.98 |
05/07 | 3,095 | 3,130 | 3,085 | 3,110 | +1.47% | 110,500 | 2674億6000万 | +2.74% | 22.99 | 4.06 |
05/02 | 3,100 | 3,100 | 3,050 | 3,065 | -0.65% | 87,900 | 2635億9000万 | +1.52% | 22.66 | 4 |
05/01 | 3,070 | 3,115 | 3,050 | 3,085 | -0.16% | 108,900 | 2653億1000万 | +2.25% | 22.81 | 4.02 |
04/30 | 3,080 | 3,090 | 3,060 | 3,090 | +1.31% | 99,600 | 2657億4000万 | +2.56% | 22.84 | 4.03 |
04/26 | 3,035 | 3,050 | 2,999 | 3,050 | +0.16% | 228,600 | 2623億 | +1.36% | 22.55 | 3.98 |
04/25 | 3,045 | 3,070 | 3,035 | 3,045 | -0.16% | 127,600 | 2618億7000万 | +1.23% | 22.51 | 3.97 |
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 | 1,134 4,990 10/4 | 739 3,250 7/19 | 2,405,040 546,600 1/30 | - | - | +19.89% 8/16 | -14.89% 11/21 |
2008年 3月期 | 905 1,992 4/27 | 524 1,153 1/23 | 4,370,080 1,986,400 8/9 | - | - | +11.33% 4/3 | -19.53% 1/22 |
2009年 3月期 | 714 1,571 4/11 | 252 554 2/23 | 2,352,240 1,069,200 5/14 | - | - | +17.68% 11/18 | -30.21% 10/8 |
2010年 3月期 | 515 1,133 3/31 | 290 637 4/1 | 1,496,440 680,200 6/10 | 579億7787万 | - | +19.27% 5/18 | -10.82% 10/7 |
2011年 3月期 | 535 1,178 4/26 | 300 660 3/15 | 933,240 424,200 5/10 | 602億8061万 | 337億7352万 | +8.3% 12/8 | -20.84% 3/15 |
2012年 3月期 | 386 850 4/1 | 255 561 11/17 | 845,460 384,300 9/27 | 434億9620万 | 287億749万 | +10.52% 3/22 | -10.11% 8/8 |
2013年 3月期 | 501 1,102 3/21 | 282 621 6/4 | 859,760 390,800 10/1 | 563億9154万 | 317億7781万 | +13.13% 2/4 | -8.24% 4/2 |
2014年 3月期 | 645 1,420 1/31 | 418 920 6/7 | 855,140 388,700 9/25 | 684億446万 | 470億7824万 | +15% 5/9 | -13.41% 6/7 |
2015年 3月期 | 931 1,862 3/24 | 530 1,167 4/11 | 1,857,900 844,500 9/25 | 896億9656万 | 562億1691万 | +11.97% 8/13 | -8.39% 10/17 |
2016年 3月期 | 905 1,809 12/2 1,809 12/1 | 675 1,350 8/25 | 1,372,600 686,300 5/1 | 871億4343万 | 650億3241万 | +9.66% 10/26 | -14.98% 8/25 |
2017年 3月期 | 949 1,897 1/10 | 731 1,461 6/24 | 637,600 318,800 10/28 | 913億8258万 | 703億7952万 | +11.1% 4/28 | -11.64% 6/24 |
2018年 3月期 | 1,235 2,470 1/30 | 783 1,565 4/17 | 1,552,400 776,200 10/30 | 1165億1523万 | 753億8943万 | +15.99% 11/1 | -11.86% 2/14 |
2019年 3月期 | 1,322 2,643 6/19 | 953 1,905 12/25 | 851,600 425,800 5/14 | 1246億7601万 | 898億6296万 | +12.38% 5/10 | -15.39% 12/25 |
2020年 3月期 | 1,920 2/20 | 1,224 3/23 | 1,023,600 511,800 8/1 | 1773億109万 | 1130億2944万 | +15.71% 5/15 | -22.99% 3/19 |
2021年 3月期 | 2,256 12/29 | 1,246 4/6 | 674,900 9/28 | 2083億2878万 | 1150億6102万 | +13.16% 9/28 | -9.72% 10/26 |
2022年 3月期 | 2,268 11/17 | 1,730 5/13 | 469,300 9/24 | 2094億3691万 | 1597億5567万 | +9.69% 11/4 | -8.63% 10/6 |
2023年 3月期 | 2,663 11/1 | 2,130 5/19 | 846,100 6/17 | 2316億8100万 | 1917億 | +7.21% 7/11 | -7.28% 1/4 |
2024年 3月期 | 3,040 3/21 | 2,322 4/6 | 2,839,900 9/11 | 2644億8000万 | 2020億1400万 | +9.99% 10/6 | -7.5% 8/30 |
最新 | 3,270 2024/9/19 | 199,200 | 2812億2000万 | +3.28% 3,166 |
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -21%(0.79倍)
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- -73%(0.27倍)
- 2003/12/30 vs 2002/12/30
- 38%(1.38倍)
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- 96%(1.96倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- 36%(1.36倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -37%(0.63倍)
- 2012/12/28 vs 2011/12/30
- 25%(1.25倍)
- 2013/12/30 vs 2012/12/28
- 65%(1.65倍)
- 2014/12/30 vs 2013/12/30
- 42%(1.42倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 31%(1.31倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 69%(1.69倍)
- 2020/12/30 vs 2019/12/30
- 24%(1.24倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/09/19 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
245円(2003/03/11) - 1237%(13.37倍)
3,270円(9/19)