株価チャート
株価
9/19
- 前日 (9/18)
- 4,465
- 始値
- 4,480
- 高値
- 4,560
- 安値
- 4,480
- 終値 +2.13%
- 4,560
- 出来高 +27.54%
- 8,800
乖離率
- 株価（5日）
移動平均値 - +1.95%
4,473 - 株価（25日）
移動平均値 - +0.84%
4,522 - 出来高（5日）
移動平均値 - -49.19%
17,320
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 | 4,480 | 4,560 | 4,480 | 4,560 | +2.13% | 8,800 | 323億2334万 | +0.84% | 23.37 | 1.6 |
| 09/18 | 4,495 | 4,495 | 4,415 | 4,465 | -0.67% | 6,900 | 316億4993万 | -1.15% | 22.89 | 1.56 |
| 09/17 | 4,390 | 4,510 | 4,390 | 4,495 | +1.93% | 18,400 | 318億6259万 | -0.38% | 23.04 | 1.57 |
| 09/13 | 4,400 | 4,475 | 4,370 | 4,410 | -0.56% | 14,800 | 312億6007万 | -2.15% | 22.61 | 1.54 |
| 09/12 | 4,455 | 4,495 | 4,370 | 4,435 | -1.99% | 37,700 | 314億3728万 | -1.49% | 22.73 | 1.55 |
| 09/11 | 4,610 | 4,655 | 4,505 | 4,525 | -3.1% | 15,600 | 320億7524万 | +0.65% | 23.19 | 1.58 |
| 09/10 | 4,565 | 4,685 | 4,565 | 4,670 | +1.3% | 11,200 | 331億307万 | +4.01% | 23.94 | 1.64 |
| 09/09 | 4,550 | 4,620 | 4,515 | 4,610 | +0.22% | 6,800 | 326億7776万 | +3.32% | 23.63 | 1.61 |
| 09/06 | 4,610 | 4,625 | 4,575 | 4,600 | +0.11% | 7,200 | 326億687万 | +3.44% | 23.58 | 1.61 |
| 09/05 | 4,540 | 4,620 | 4,540 | 4,595 | +0.77% | 13,300 | 325億7143万 | +3.51% | 23.55 | 1.61 |
| 09/04 | 4,515 | 4,600 | 4,515 | 4,560 | -0.44% | 10,400 | 323億2334万 | +2.82% | 23.37 | 1.6 |
| 09/03 | 4,540 | 4,580 | 4,520 | 4,580 | +2% | 6,500 | 324億6511万 | +3.15% | 23.48 | 1.6 |
| 09/02 | 4,525 | 4,560 | 4,470 | 4,490 | -0.77% | 4,300 | 318億2714万 | +1.01% | 23.02 | 1.57 |
| 08/30 | 4,590 | 4,615 | 4,510 | 4,525 | -0.98% | 6,500 | 320億7524万 | +1.73% | 23.19 | 1.58 |
| 08/29 | 4,585 | 4,600 | 4,540 | 4,570 | -0.44% | 6,900 | 323億9422万 | +2.63% | 23.43 | 1.6 |
| 08/28 | 4,555 | 4,590 | 4,555 | 4,590 | +0.11% | 3,700 | 325億3599万 | +2.96% | 23.53 | 1.61 |
| 08/27 | 4,525 | 4,585 | 4,525 | 4,585 | +1.33% | 4,900 | 325億55万 | +2.71% | 23.5 | 1.61 |
| 08/26 | 4,515 | 4,555 | 4,515 | 4,525 | +0.22% | 7,200 | 320億7524万 | +1.19% | 23.19 | 1.58 |
| 08/23 | 4,520 | 4,540 | 4,500 | 4,515 | 0% | 4,600 | 320億436万 | +0.69% | 23.14 | 1.58 |
| 08/22 | 4,520 | 4,525 | 4,480 | 4,515 | +0.67% | 5,400 | 320億436万 | +0.4% | 23.14 | 1.58 |
| 08/21 | 4,470 | 4,515 | 4,470 | 4,485 | -0.22% | 6,600 | 317億9170万 | -0.6% | 22.99 | 1.57 |
| 08/20 | 4,420 | 4,495 | 4,420 | 4,495 | +1.7% | 8,400 | 318億6259万 | -0.73% | 23.04 | 1.57 |
| 08/19 | 4,455 | 4,475 | 4,420 | 4,420 | -0.79% | 4,300 | 313億3095万 | -2.75% | 22.66 | 1.55 |
| 08/16 | 4,415 | 4,455 | 4,355 | 4,455 | +1.6% | 9,400 | 315億7905万 | -2.35% | 22.84 | 1.56 |
| 08/15 | 4,415 | 4,415 | 4,365 | 4,385 | -0.68% | 8,100 | 310億8286万 | -4.17% | 22.48 | 1.54 |
| 08/14 | 4,365 | 4,420 | 4,335 | 4,415 | +1.26% | 10,300 | 312億9551万 | -3.88% | 22.63 | 1.55 |
| 08/13 | 4,355 | 4,370 | 4,325 | 4,360 | +0.11% | 7,000 | 309億565万 | -5.46% | 22.35 | 1.53 |
| 08/09 | 4,370 | 4,385 | 4,280 | 4,355 | +1.28% | 20,600 | 308億7020万 | -6.02% | 22.32 | 1.53 |
| 08/08 | 4,255 | 4,350 | 4,255 | 4,300 | +0.58% | 18,200 | 304億8034万 | -7.69% | 22.04 | 1.51 |
| 08/07 | 4,300 | 4,400 | 4,210 | 4,275 | -2.17% | 22,400 | 303億313万 | -8.71% | 21.91 | 1.5 |
| 08/06 | 4,320 | 4,485 | 4,220 | 4,370 | +10.08% | 58,400 | 309億7653万 | -7.26% | 22.4 | 1.53 |
| 08/05 | 4,170 | 4,195 | 3,905 | 3,970 | -6.37% | 41,200 | 281億4115万 | -16.19% | 20.35 | 1.39 |
| 08/02 | 4,335 | 4,335 | 4,240 | 4,240 | -3.75% | 36,700 | 300億5503万 | -11.19% | 21.73 | 1.49 |
| 08/01 | 4,425 | 4,425 | 4,355 | 4,405 | -2% | 37,700 | 312億2463万 | -8.23% | 22.58 | 1.54 |
| 07/31 | 4,555 | 4,600 | 4,415 | 4,495 | -3.75% | 49,500 | 318億6259万 | -6.68% | 23.04 | 1.57 |
| 07/30 | 4,700 | 4,700 | 4,620 | 4,670 | -0.85% | 131,100 | 331億307万 | -3.27% | 23.94 | 1.64 |
| 07/29 | 4,695 | 4,790 | 4,685 | 4,710 | +2.95% | 110,100 | 333億8660万 | -2.42% | 24.14 | 1.65 |
| 07/26 | 4,650 | 4,655 | 4,575 | 4,575 | -1.72% | 84,500 | 324億2966万 | -5.18% | 23.45 | 1.6 |
| 07/25 | 4,625 | 4,695 | 4,620 | 4,655 | -0.43% | 71,000 | 329億9674万 | -3.68% | 23.86 | 1.63 |
| 07/24 | 4,745 | 4,755 | 4,670 | 4,675 | -1.79% | 39,900 | 331億3851万 | -3.33% | 23.96 | 1.64 |
| 07/23 | 4,765 | 4,790 | 4,740 | 4,760 | -0.42% | 28,400 | 337億4103万 | -1.51% | 24.4 | 1.67 |
| 07/22 | 4,815 | 4,830 | 4,780 | 4,780 | -0.73% | 29,500 | 338億8280万 | -0.93% | 24.5 | 1.67 |
| 07/19 | 4,845 | 4,860 | 4,795 | 4,815 | -0.72% | 42,000 | 341億3089万 | 0% | 24.68 | 1.69 |
| 07/18 | 4,860 | 4,895 | 4,850 | 4,850 | -0.61% | 34,700 | 343億7899万 | +1% | 24.86 | 1.7 |
| 07/17 | 4,870 | 4,910 | 4,870 | 4,880 | -0.2% | 17,000 | 345億9164万 | +1.88% | 25.01 | 1.71 |
| 07/16 | 4,935 | 4,940 | 4,865 | 4,890 | -0.61% | 26,800 | 346億6253万 | +2.41% | 25.07 | 1.71 |
| 07/12 | 4,830 | 4,930 | 4,830 | 4,920 | +1.34% | 27,500 | 348億7518万 | +3.47% | 25.22 | 1.72 |
| 07/11 | 4,855 | 4,880 | 4,820 | 4,855 | +1.15% | 28,400 | 344億1443万 | +2.47% | 24.89 | 1.7 |
| 07/10 | 4,820 | 4,855 | 4,785 | 4,800 | -0.21% | 37,700 | 340億2456万 | +1.65% | 24.6 | 1.68 |
| 07/09 | 4,885 | 4,890 | 4,810 | 4,810 | -1.54% | 41,400 | 340億9545万 | +2.19% | 24.66 | 1.68 |
| 07/08 | 4,935 | 4,950 | 4,845 | 4,885 | -0.71% | 58,100 | 346億2708万 | +4.09% | 25.04 | 1.71 |
| 07/05 | 4,935 | 4,965 | 4,900 | 4,920 | -0.3% | 17,300 | 348億7518万 | +5.26% | 25.22 | 1.72 |
| 07/04 | 4,950 | 4,965 | 4,890 | 4,935 | -0.1% | 23,800 | 349億8151万 | +6.13% | 25.3 | 1.73 |
| 07/03 | 4,955 | 5,010 | 4,940 | 4,940 | -1% | 24,200 | 350億1695万 | +6.88% | 25.32 | 1.73 |
| 07/02 | 5,010 | 5,070 | 4,980 | 4,990 | -0.4% | 34,900 | 353億7137万 | +8.67% | 25.58 | 1.75 |
| 07/01 | 4,945 | 5,010 | 4,930 | 5,010 | +2.56% | 25,800 | 355億1314万 | +9.8% | 25.68 | 1.75 |
| 06/28 | 4,900 | 4,980 | 4,885 | 4,885 | +0.1% | 36,300 | 346億2708万 | +7.74% | 25.04 | 1.71 |
| 06/27 | 4,880 | 4,940 | 4,855 | 4,880 | +0.62% | 68,000 | 345億9164万 | +8.2% | 25.01 | 1.71 |
| 06/26 | 4,770 | 4,850 | 4,750 | 4,850 | +1.68% | 56,900 | 343億7899万 | +8.16% | 24.86 | 1.7 |
| 06/25 | 4,705 | 4,820 | 4,705 | 4,770 | +2.8% | 39,800 | 338億1191万 | +6.95% | 24.45 | 1.67 |
| 06/24 | 4,645 | 4,645 | 4,570 | 4,640 | -0.11% | 27,600 | 328億9041万 | +4.5% | 23.78 | 1.62 |
| 06/21 | 4,775 | 4,795 | 4,645 | 4,645 | -2.72% | 29,300 | 329億2585万 | +5% | 23.81 | 1.63 |
| 06/20 | 4,745 | 4,785 | 4,710 | 4,775 | +0.63% | 21,100 | 338億4735万 | +8.42% | 24.48 | 1.67 |
| 06/19 | 4,620 | 4,765 | 4,620 | 4,745 | +3.26% | 25,000 | 336億3470万 | +8.31% | 24.32 | 1.66 |
| 06/18 | 4,595 | 4,630 | 4,560 | 4,595 | +0.88% | 14,200 | 325億7143万 | +5.44% | 23.55 | 1.61 |
| 06/17 | 4,600 | 4,600 | 4,515 | 4,555 | +0.55% | 14,800 | 322億8789万 | +4.93% | 23.35 | 1.59 |
| 06/14 | 4,490 | 4,610 | 4,480 | 4,530 | +0.78% | 20,800 | 321億1068万 | +4.72% | 23.22 | 1.59 |
| 06/13 | 4,545 | 4,560 | 4,495 | 4,495 | -1.1% | 12,100 | 318億6259万 | +4.22% | 23.04 | 1.57 |
| 06/12 | 4,500 | 4,560 | 4,500 | 4,545 | +1% | 14,100 | 322億1701万 | +5.67% | 23.3 | 1.59 |
| 06/11 | 4,540 | 4,650 | 4,485 | 4,500 | +2.27% | 37,900 | 318億9803万 | +5.02% | 23.07 | 1.58 |
| 06/10 | 4,480 | 4,480 | 4,385 | 4,400 | -1.9% | 18,300 | 311億8918万 | +2.92% | 22.55 | 1.54 |
| 06/07 | 4,415 | 4,495 | 4,415 | 4,485 | +0.67% | 9,500 | 317億9170万 | +5.08% | 22.99 | 1.57 |
| 06/06 | 4,425 | 4,455 | 4,400 | 4,455 | +0.34% | 6,800 | 315億7905万 | +4.65% | 22.84 | 1.56 |
| 06/05 | 4,425 | 4,470 | 4,420 | 4,440 | -0.11% | 5,800 | 314億7272万 | +4.57% | 22.76 | 1.55 |
| 06/04 | 4,420 | 4,490 | 4,420 | 4,445 | +0.68% | 18,500 | 315億816万 | +4.98% | 22.78 | 1.56 |
| 06/03 | 4,355 | 4,445 | 4,350 | 4,415 | +2.08% | 14,000 | 312億9551万 | +4.62% | 22.63 | 1.55 |
| 05/31 | 4,235 | 4,325 | 4,235 | 4,325 | +2.25% | 7,800 | 306億5755万 | +2.8% | 22.17 | 1.51 |
| 05/30 | 4,170 | 4,250 | 4,165 | 4,230 | +0.83% | 5,400 | 299億8415万 | +0.83% | 21.68 | 1.48 |
| 05/29 | 4,270 | 4,280 | 4,180 | 4,195 | -1.76% | 7,600 | 297億3605万 | +0.19% | 21.5 | 1.47 |
| 05/28 | 4,270 | 4,300 | 4,270 | 4,270 | -0.35% | 5,100 | 302億6769万 | +2.25% | 21.89 | 1.5 |
| 05/27 | 4,275 | 4,300 | 4,275 | 4,285 | +0.23% | 2,700 | 303億7401万 | +2.91% | 21.96 | 1.5 |
| 05/24 | 4,270 | 4,280 | 4,230 | 4,275 | +0.83% | 5,400 | 303億313万 | +2.99% | 21.91 | 1.5 |
| 05/23 | 4,240 | 4,240 | 4,200 | 4,240 | -0.35% | 4,200 | 300億5503万 | +2.44% | 21.73 | 1.48 |
| 05/22 | 4,275 | 4,305 | 4,250 | 4,255 | -0.23% | 7,900 | 301億6136万 | +3.03% | 21.81 | 1.49 |
| 05/21 | 4,250 | 4,265 | 4,225 | 4,265 | +0.83% | 5,200 | 302億3224万 | +3.42% | 21.86 | 1.49 |
| 05/20 | 4,145 | 4,250 | 4,145 | 4,230 | +1.93% | 7,700 | 299億8415万 | +2.77% | 21.68 | 1.48 |
| 05/17 | 4,200 | 4,200 | 4,150 | 4,150 | -1.19% | 4,600 | 294億1707万 | +0.97% | 21.27 | 1.45 |
| 05/16 | 4,195 | 4,210 | 4,155 | 4,200 | +0.48% | 5,400 | 297億7149万 | +2.21% | 21.53 | 1.47 |
| 05/15 | 4,160 | 4,180 | 4,140 | 4,180 | +0.48% | 4,800 | 296億2972万 | +1.8% | 21.43 | 1.46 |
| 05/14 | 4,200 | 4,200 | 4,150 | 4,160 | -0.48% | 4,000 | 294億8796万 | +1.44% | 21.32 | 1.46 |
| 05/13 | 4,190 | 4,195 | 4,180 | 4,180 | -0.36% | 2,000 | 296億2972万 | +1.98% | 21.43 | 1.46 |
| 05/10 | 4,200 | 4,225 | 4,180 | 4,195 | -0.12% | 3,000 | 297億3605万 | +2.42% | 21.5 | 1.47 |
| 05/09 | 4,160 | 4,210 | 4,160 | 4,200 | +0.96% | 3,400 | 297億7149万 | +2.66% | 21.53 | 1.47 |
| 05/08 | 4,235 | 4,250 | 4,160 | 4,160 | -2.12% | 8,700 | 294億8796万 | +1.76% | 21.32 | 1.46 |
| 05/07 | 4,240 | 4,260 | 4,225 | 4,250 | +0.95% | 5,500 | 301億2592万 | +3.91% | 21.79 | 1.49 |
| 05/02 | 4,230 | 4,230 | 4,195 | 4,210 | -0.24% | 2,000 | 298億4238万 | +2.96% | 21.58 | 1.47 |
| 05/01 | 4,170 | 4,240 | 4,155 | 4,220 | +1.2% | 7,700 | 299億1326万 | +3.08% | 21.63 | 1.48 |
| 04/30 | 4,140 | 4,170 | 4,105 | 4,170 | +0.72% | 7,700 | 295億5884万 | +1.78% | 21.37 | 1.47 |
| 04/26 | 4,070 | 4,140 | 4,065 | 4,140 | +0.98% | 6,600 | 293億4619万 | +0.93% | 21.22 | 1.46 |
| 04/25 | 4,110 | 4,145 | 4,085 | 4,100 | 0% | 9,700 | 290億6265万 | -0.17% | 21.02 | 1.44 |
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 | |
| 2009年 1月期 | 1,725 345 5/8 | 1,300 260 10/10 | 18,000 90,000 7/25 | - | - | +7.11% 5/8 | -17.56% 10/10 |
| 2010年 1月期 | 1,600 320 3/27 | 1,365 273 2/12 273 2/3 | 19,000 95,000 1/26 | - | - | +5.81% 3/27 | -6.43% 2/5 |
| 2011年 1月期 | 1,540 308 3/26 308 3/24 他5件 | 1,230 246 11/1 | 33,600 168,000 1/26 | 113億121万 | 90億2629万 | +4.49% 3/10 | -7.56% 11/1 |
| 2012年 1月期 | 1,410 282 11/1 | 1,075 215 3/16 | 29,600 148,000 7/26 | 103億4721万 | 78億8883万 | +7.36% 7/4 | -17.38% 3/15 |
| 2013年 1月期 | 1,600 320 1/24 | 1,285 257 8/15 | 51,200 256,000 1/28 | 117億4152万 | 94億2991万 | +7.13% 1/23 | -4.9% 7/26 |
| 2014年 1月期 | 1,625 325 7/9 325 7/8 他2件 | 1,455 291 2/18 | 64,800 324,000 1/28 | 119億2498万 | 106億7744万 | +5.37% 7/2 | -3.94% 2/4 |
| 2015年 1月期 | 1,880 376 1/6 | 1,510 302 2/4 | 103,600 518,000 7/29 | 137億9629万 | 110億8106万 | +6.04% 7/2 | -5.15% 10/17 |
| 2016年 1月期 | 2,375 475 8/17 | 1,805 361 2/3 | 95,600 478,000 7/29 | 174億2882万 | 132億4590万 | +13.04% 8/17 | -4.61% 1/21 |
| 2017年 1月期 | 2,700 540 1/11 | 2,025 405 3/9 405 2/12 | 85,600 428,000 1/26 | 198億1382万 | 148億6036万 | +10.09% 3/3 | -2.88% 11/9 |
| 2018年 1月期 | 4,150 8,300 12/5 | 2,510 502 2/23 502 2/22 | 119,400 59,700 1/26 | 304億5457万 | 184億1951万 | +12.46% 8/8 | -13.73% 2/6 |
| 2019年 1月期 | 3,675 7,350 2/2 | 2,260 4,520 12/26 | 97,000 48,500 7/26 | 269億6881万 | 165億8490万 | +10.95% 9/25 | -15.13% 12/25 |
| 2020年 1月期 | 2,690 5,380 4/17 | 2,305 4,610 9/5 | 110,200 55,100 7/29 | 197億4043万 | 169億1513万 | +6.54% 9/26 | -7.58% 3/3 |
| 2021年 1月期 | 3,205 6,410 9/29 | 2,070 4,140 3/17 | 86,000 43,000 7/29 | 235億1973万 | 151億9059万 | +13.62% 9/28 | -7.82% 7/29 |
| 2022年 1月期 | 3,025 6,050 3/29 | 2,585 5,170 12/6 5,170 5/19 | 112,800 56,400 7/28 | 221億9881万 | 189億6989万 | +6.92% 12/30 | -7.39% 4/28 |
| 2023年 1月期 | 3,870 10/25 | 2,682 2/15 | 182,000 7/27 | 274億3230万 | 196億8172万 | +8.57% 6/28 | -5.62% 11/16 |
| 2024年 1月期 | 4,190 1/31 | 3,260 3/20 | 130,900 7/28 | 297億61万 | 231億835万 | +9.98% 2/28 | -5.84% 8/3 |
| 最新 | 4,560 2024/9/19 | 8,800 | 323億2334万 | +0.84% 4,522 | |||
年間値上がり率
- 1984/12/25 vs 1983/12/19
- -3%（0.97倍）
- 1985/12/28 vs 1984/12/25
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- 43%（1.43倍）
- 1987/12/28 vs 1986/12/27
- 2%（1.02倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -54%（0.46倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- -23%（0.77倍）
- 1996/12/27 vs 1995/12/29
- 1%（1.01倍）
- 1997/12/30 vs 1996/12/27
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/09/19 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
790円（2002/12/19） - 477%（5.77倍）
4,560円（9/19）