株価チャート
株価
9/19
- 前日 (9/18)
- 5,080
- 始値
- 5,050
- 高値
- 5,100
- 安値
- 5,020
- 終値 -0.98%
- 5,030
- 出来高 -54.33%
- 5,800
乖離率
- 株価（5日）
移動平均値 - -0.26%
5,043 - 株価（25日）
移動平均値 - -0.28%
5,044 - 出来高（5日）
移動平均値 - -71.87%
20,620
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 | 5,050 | 5,100 | 5,020 | 5,030 | -0.98% | 5,800 | 685億1983万 | -0.28% | 9.8 | 0.81 |
| 09/18 | 5,070 | 5,090 | 5,020 | 5,080 | -0.2% | 12,700 | 692億94万 | +0.75% | 9.9 | 0.82 |
| 09/17 | 5,070 | 5,100 | 5,040 | 5,090 | +0.99% | 19,600 | 693億3717万 | +1.09% | 9.92 | 0.82 |
| 09/13 | 4,985 | 5,120 | 4,970 | 5,040 | +1.31% | 31,800 | 686億5605万 | +0.4% | 9.82 | 0.81 |
| 09/12 | 5,210 | 5,210 | 4,975 | 4,975 | -3.4% | 33,200 | 677億7061万 | -0.66% | 9.7 | 0.8 |
| 09/11 | 5,170 | 5,220 | 5,120 | 5,150 | -0.39% | 3,700 | 701億5450万 | +2.92% | 10.04 | 0.83 |
| 09/10 | 5,200 | 5,210 | 5,140 | 5,170 | -0.58% | 9,800 | 704億2694万 | +3.5% | 10.08 | 0.83 |
| 09/09 | 5,010 | 5,200 | 5,010 | 5,200 | +0.58% | 7,300 | 708億3561万 | +4.71% | 10.14 | 0.84 |
| 09/06 | 5,090 | 5,360 | 5,090 | 5,170 | +3.19% | 24,100 | 704億2694万 | +4.42% | 10.08 | 0.83 |
| 09/05 | 5,050 | 5,090 | 5,000 | 5,010 | +0.6% | 8,400 | 682億4739万 | +1.36% | 9.76 | 0.8 |
| 09/04 | 5,000 | 5,060 | 4,970 | 4,980 | -1.39% | 8,000 | 678億3872万 | +1.03% | 9.71 | 0.8 |
| 09/03 | 5,080 | 5,080 | 5,030 | 5,050 | +0.4% | 1,800 | 687億9228万 | +2.79% | 9.84 | 0.81 |
| 09/02 | 5,080 | 5,080 | 4,950 | 5,030 | +0.6% | 5,200 | 685億1983万 | +2.74% | 9.8 | 0.81 |
| 08/30 | 4,980 | 5,100 | 4,970 | 5,000 | 0% | 4,700 | 681億1117万 | +2.5% | 9.75 | 0.8 |
| 08/29 | 5,010 | 5,050 | 5,000 | 5,000 | -0.6% | 1,600 | 681億1117万 | +2.82% | 9.75 | 0.8 |
| 08/28 | 5,050 | 5,110 | 5,020 | 5,030 | -1.18% | 3,600 | 685億1983万 | +3.75% | 9.8 | 0.81 |
| 08/27 | 5,110 | 5,130 | 5,020 | 5,090 | -0.2% | 6,200 | 693億3717万 | +5.3% | 9.92 | 0.82 |
| 08/26 | 5,100 | 5,120 | 5,030 | 5,100 | +1.19% | 9,300 | 694億7339万 | +5.9% | 9.94 | 0.82 |
| 08/23 | 5,080 | 5,090 | 5,020 | 5,040 | -0.79% | 7,600 | 686億5605万 | +5.02% | 9.82 | 0.81 |
| 08/22 | 5,000 | 5,110 | 4,970 | 5,080 | +0.99% | 17,200 | 692億94万 | +6.21% | 9.9 | 0.82 |
| 08/21 | 4,940 | 5,030 | 4,935 | 5,030 | +1.31% | 13,300 | 685億1983万 | +5.56% | 9.8 | 0.81 |
| 08/20 | 4,950 | 4,965 | 4,930 | 4,965 | +0.2% | 4,400 | 676億3439万 | +4.55% | 9.68 | 0.8 |
| 08/19 | 4,935 | 4,955 | 4,920 | 4,955 | +0.41% | 4,100 | 674億9816万 | +4.67% | 9.66 | 0.8 |
| 08/16 | 4,900 | 4,970 | 4,870 | 4,935 | +0.71% | 8,300 | 672億2572万 | +4.56% | 9.62 | 0.79 |
| 08/15 | 4,985 | 4,985 | 4,860 | 4,900 | -1.71% | 5,000 | 667億4894万 | +4.08% | 9.55 | 0.79 |
| 08/14 | 4,900 | 5,090 | 4,865 | 4,985 | +1.84% | 20,400 | 679億683万 | +6.11% | 9.72 | 0.8 |
| 08/13 | 4,730 | 4,900 | 4,730 | 4,895 | +3.6% | 8,700 | 666億8083万 | +4.48% | 9.54 | 0.79 |
| 08/09 | 4,730 | 4,730 | 4,645 | 4,725 | -0.11% | 7,000 | 643億6505万 | +1.09% | 9.21 | 0.76 |
| 08/08 | 4,810 | 4,820 | 4,725 | 4,730 | -2.87% | 6,100 | 644億3316万 | +1.28% | 9.22 | 0.76 |
| 08/07 | 4,915 | 4,915 | 4,810 | 4,870 | -1.12% | 8,900 | 663億4027万 | +4.44% | 9.49 | 0.78 |
| 08/06 | 4,940 | 4,950 | 4,835 | 4,925 | +10.67% | 19,600 | 670億8950万 | +5.85% | 9.6 | 0.79 |
| 08/05 | 4,795 | 4,805 | 4,280 | 4,450 | -7.96% | 34,600 | 606億1894万 | -4.07% | 8.67 | 0.71 |
| 08/02 | 4,750 | 4,900 | 4,750 | 4,835 | -2.52% | 17,300 | 658億6350万 | +4.16% | 9.42 | 0.78 |
| 08/01 | 4,720 | 4,980 | 4,705 | 4,960 | +6.44% | 66,200 | 675億6628万 | +7.13% | 9.67 | 0.8 |
| 07/31 | 4,640 | 4,665 | 4,580 | 4,660 | +1.41% | 11,400 | 634億7961万 | +1.04% | 9.08 | 0.75 |
| 07/30 | 4,620 | 4,640 | 4,580 | 4,595 | -0.54% | 4,800 | 625億9416万 | -0.24% | 8.96 | 0.74 |
| 07/29 | 4,605 | 4,625 | 4,600 | 4,620 | +0.98% | 5,900 | 629億3472万 | +0.43% | 9 | 0.74 |
| 07/26 | 4,635 | 4,635 | 4,570 | 4,575 | -0.87% | 4,300 | 623億2172万 | -0.41% | 8.92 | 0.73 |
| 07/25 | 4,630 | 4,630 | 4,610 | 4,615 | -0.32% | 1,300 | 628億6660万 | +0.59% | 8.99 | 0.74 |
| 07/24 | 4,680 | 4,680 | 4,630 | 4,630 | -1.07% | 3,400 | 630億7094万 | +1.09% | 9.02 | 0.74 |
| 07/23 | 4,655 | 4,680 | 4,645 | 4,680 | +0.75% | 4,900 | 637億5205万 | +2.36% | 9.12 | 0.75 |
| 07/22 | 4,665 | 4,665 | 4,645 | 4,645 | -0.43% | 2,800 | 632億7527万 | +1.86% | 9.05 | 0.75 |
| 07/19 | 4,655 | 4,665 | 4,625 | 4,665 | +0.32% | 3,200 | 635億4772万 | +2.53% | 9.09 | 0.75 |
| 07/18 | 4,630 | 4,665 | 4,620 | 4,650 | +0.43% | 8,700 | 633億4338万 | +2.47% | 9.06 | 0.75 |
| 07/17 | 4,630 | 4,630 | 4,610 | 4,630 | -0.11% | 2,700 | 630億7094万 | +2.25% | 9.02 | 0.74 |
| 07/16 | 4,585 | 4,640 | 4,585 | 4,635 | +1.31% | 3,800 | 631億3905万 | +2.54% | 9.03 | 0.74 |
| 07/12 | 4,605 | 4,630 | 4,545 | 4,575 | -0.65% | 8,300 | 623億2172万 | +1.4% | 8.92 | 0.73 |
| 07/11 | 4,625 | 4,670 | 4,605 | 4,605 | -0.97% | 5,800 | 627億3038万 | +2.2% | 8.98 | 0.74 |
| 07/10 | 4,660 | 4,675 | 4,650 | 4,650 | 0% | 2,900 | 633億4338万 | +3.38% | 9.06 | 0.75 |
| 07/09 | 4,650 | 4,650 | 4,610 | 4,650 | 0% | 2,300 | 633億4338万 | +3.56% | 9.06 | 0.75 |
| 07/08 | 4,625 | 4,650 | 4,610 | 4,650 | +0.54% | 3,500 | 633億4338万 | +3.73% | 9.06 | 0.75 |
| 07/05 | 4,635 | 4,635 | 4,575 | 4,625 | -0.22% | 10,000 | 630億283万 | +3.35% | 9.01 | 0.74 |
| 07/04 | 4,560 | 4,640 | 4,555 | 4,635 | +1.76% | 6,700 | 631億3905万 | +3.74% | 9.03 | 0.74 |
| 07/03 | 4,635 | 4,695 | 4,550 | 4,555 | -1.19% | 14,300 | 620億4927万 | +2.11% | 8.88 | 0.73 |
| 07/02 | 4,575 | 4,630 | 4,570 | 4,610 | +0.88% | 16,400 | 627億9849万 | +3.43% | 8.99 | 0.74 |
| 07/01 | 4,550 | 4,570 | 4,545 | 4,570 | +0.66% | 9,600 | 622億5360万 | +2.67% | 8.91 | 0.73 |
| 06/28 | 4,530 | 4,545 | 4,475 | 4,540 | +0.44% | 6,100 | 618億4494万 | +2.07% | 8.85 | 0.73 |
| 06/27 | 4,525 | 4,550 | 4,520 | 4,520 | 0% | 5,100 | 615億7249万 | +1.69% | 8.81 | 0.73 |
| 06/26 | 4,530 | 4,530 | 4,500 | 4,520 | +0.56% | 2,500 | 615億7249万 | +1.76% | 8.81 | 0.73 |
| 06/25 | 4,470 | 4,550 | 4,470 | 4,495 | +0.67% | 24,700 | 612億3194万 | +1.22% | 8.76 | 0.72 |
| 06/24 | 4,455 | 4,490 | 4,455 | 4,465 | +0.22% | 5,700 | 608億2327万 | +0.56% | 8.7 | 0.72 |
| 06/21 | 4,430 | 4,490 | 4,425 | 4,455 | +0.56% | 5,500 | 606億8705万 | +0.32% | 8.68 | 0.72 |
| 06/20 | 4,420 | 4,430 | 4,420 | 4,430 | +0.23% | 900 | 603億4649万 | -0.27% | 8.63 | 0.71 |
| 06/19 | 4,425 | 4,430 | 4,415 | 4,420 | -0.11% | 2,100 | 602億1027万 | -0.58% | 8.61 | 0.71 |
| 06/18 | 4,390 | 4,435 | 4,390 | 4,425 | +0.8% | 4,000 | 602億7838万 | -0.58% | 8.62 | 0.71 |
| 06/17 | 4,375 | 4,440 | 4,375 | 4,390 | +0.34% | 6,900 | 598億160万 | -1.48% | 8.56 | 0.7 |
| 06/14 | 4,365 | 4,405 | 4,365 | 4,375 | +0.23% | 4,900 | 595億9727万 | -1.95% | 8.53 | 0.7 |
| 06/13 | 4,390 | 4,405 | 4,360 | 4,365 | -0.91% | 3,600 | 594億6105万 | -2.28% | 8.51 | 0.7 |
| 06/12 | 4,440 | 4,440 | 4,400 | 4,405 | -0.56% | 2,700 | 600億594万 | -1.52% | 8.59 | 0.71 |
| 06/11 | 4,435 | 4,450 | 4,430 | 4,430 | -0.11% | 2,300 | 603億4649万 | -1.03% | 8.63 | 0.71 |
| 06/10 | 4,440 | 4,445 | 4,410 | 4,435 | +0.23% | 2,800 | 604億1460万 | -1% | 8.64 | 0.71 |
| 06/07 | 4,410 | 4,435 | 4,395 | 4,425 | +0.34% | 3,400 | 602億7838万 | -1.29% | 8.62 | 0.71 |
| 06/06 | 4,470 | 4,470 | 4,375 | 4,410 | -1.12% | 8,500 | 600億7405万 | -1.72% | 8.6 | 0.71 |
| 06/05 | 4,470 | 4,495 | 4,460 | 4,460 | -0.22% | 3,500 | 607億5516万 | -0.73% | 8.69 | 0.72 |
| 06/04 | 4,445 | 4,500 | 4,445 | 4,470 | +0.56% | 5,700 | 608億9138万 | -0.56% | 8.71 | 0.72 |
| 06/03 | 4,455 | 4,470 | 4,445 | 4,445 | -0.22% | 2,500 | 605億5083万 | -1.16% | 8.66 | 0.71 |
| 05/31 | 4,480 | 4,490 | 4,455 | 4,455 | -0.22% | 7,500 | 606億8705万 | -1% | 8.68 | 0.72 |
| 05/30 | 4,455 | 4,465 | 4,450 | 4,465 | +0.34% | 1,700 | 608億2327万 | -0.82% | 8.7 | 0.72 |
| 05/29 | 4,450 | 4,470 | 4,445 | 4,450 | +0.11% | 2,200 | 606億1894万 | -1.22% | 8.67 | 0.71 |
| 05/28 | 4,500 | 4,500 | 4,435 | 4,445 | -1.22% | 6,900 | 605億5083万 | -1.33% | 8.66 | 0.71 |
| 05/27 | 4,460 | 4,505 | 4,430 | 4,500 | +0.9% | 11,600 | 613億5万 | -0.18% | 8.77 | 0.72 |
| 05/24 | 4,445 | 4,490 | 4,445 | 4,460 | +0.34% | 3,600 | 607億5516万 | -1.09% | 8.69 | 0.72 |
| 05/23 | 4,500 | 4,500 | 4,400 | 4,445 | -1.22% | 10,300 | 605億5083万 | -1.48% | 8.66 | 0.71 |
| 05/22 | 4,475 | 4,500 | 4,460 | 4,500 | +0.56% | 4,300 | 613億5万 | -0.33% | 8.77 | 0.72 |
| 05/21 | 4,480 | 4,505 | 4,460 | 4,475 | -0.11% | 13,200 | 609億5949万 | -0.89% | 8.72 | 0.72 |
| 05/20 | 4,495 | 4,500 | 4,415 | 4,480 | -0.44% | 13,600 | 610億2760万 | -0.8% | 8.73 | 0.72 |
| 05/17 | 4,500 | 4,530 | 4,485 | 4,500 | -0.33% | 3,400 | 613億5万 | -0.38% | 8.77 | 0.72 |
| 05/16 | 4,545 | 4,545 | 4,470 | 4,515 | -0.88% | 7,400 | 615億438万 | -0.04% | 8.8 | 0.73 |
| 05/15 | 4,550 | 4,555 | 4,530 | 4,555 | +0.11% | 1,600 | 620億4927万 | +0.89% | 8.88 | 0.73 |
| 05/14 | 4,495 | 4,550 | 4,495 | 4,550 | +0.55% | 5,500 | 619億8116万 | +0.84% | 8.87 | 0.73 |
| 05/13 | 4,475 | 4,525 | 4,375 | 4,525 | +0.11% | 18,600 | 616億4060万 | +0.38% | 8.82 | 0.73 |
| 05/10 | 4,505 | 4,535 | 4,500 | 4,520 | +0.33% | 6,300 | 615億7249万 | +0.4% | 8.81 | 0.73 |
| 05/09 | 4,490 | 4,510 | 4,465 | 4,505 | +0.33% | 2,900 | 613億6816万 | +0.18% | 8.78 | 0.72 |
| 05/08 | 4,500 | 4,525 | 4,465 | 4,490 | -0.66% | 3,900 | 611億6383万 | -0.07% | 8.75 | 0.72 |
| 05/07 | 4,500 | 4,520 | 4,465 | 4,520 | +0.33% | 5,800 | 615億7249万 | +0.67% | 8.81 | 0.73 |
| 05/02 | 4,535 | 4,535 | 4,495 | 4,505 | -0.66% | 4,600 | 613億6816万 | +0.45% | 8.78 | 0.72 |
| 05/01 | 4,535 | 4,535 | 4,525 | 4,535 | -0.22% | 3,900 | 617億7683万 | +1.09% | 8.84 | 0.73 |
| 04/30 | 4,530 | 4,545 | 4,500 | 4,545 | +0.33% | 3,500 | 619億1305万 | +1.34% | 8.86 | 0.73 |
| 04/26 | 4,490 | 4,540 | 4,490 | 4,530 | +0.44% | 3,500 | 617億872万 | +1.05% | 8.83 | 0.73 |
| 04/25 | 4,520 | 4,530 | 4,510 | 4,510 | -0.22% | 1,800 | 614億3627万 | +0.65% | 8.79 | 0.72 |
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 | |
| 2008年 3月期 | 2,423 969 7/27 969 7/26 他4件 | 2,070 828 3/26 | 7,400 18,500 6/25 | - | - | +4.49% 2/25 | -7.8% 1/23 |
| 2009年 3月期 | 2,375 950 8/4 | 1,875 750 10/10 | 5,000 12,500 12/8 | - | - | +4.82% 12/5 | -12.08% 10/10 |
| 2010年 3月期 | 2,275 910 3/26 | 1,950 780 5/27 | 6,800 17,000 3/25 | - | - | +7.6% 7/6 | -3.89% 10/8 |
| 2011年 3月期 | 2,190 876 4/1 | 1,738 695 3/17 | 8,000 20,000 1/25 | 305億5926万 | 242億4507万 | +2.4% 11/25 | -6.77% 3/15 |
| 2012年 3月期 | 1,965 786 4/11 786 4/5 他2件 | 1,675 670 12/12 | 12,400 31,000 2/29 | 274億1961万 | 233億7295万 | +4.08% 3/27 | -6.02% 8/9 |
| 2013年 3月期 | 1,855 742 3/26 | 1,690 676 11/16 676 11/15 他2件 | 55,400 138,500 2/22 | 258億8467万 | 235億8226万 | +3.56% 3/19 | -2.98% 9/6 |
| 2014年 3月期 | 1,985 3,970 1/29 | 1,750 700 4/2 | 11,600 29,000 9/18 | 276億9915万 | 244億1950万 | +4.23% 1/16 | -3.41% 10/9 |
| 2015年 3月期 | 2,705 5,410 3/23 | 1,850 3,700 5/13 3,700 4/14 他4件 | 31,600 15,800 11/4 | 377億4620万 | 258億1533万 | +11.16% 11/5 | -3.59% 10/16 |
| 2016年 3月期 | 2,585 5,170 8/4 | 2,250 4,500 2/12 | 13,000 6,500 7/15 | 360億7169万 | 313億9702万 | +3.91% 7/17 | -5.25% 1/28 |
| 2017年 3月期 | 3,325 6,650 3/24 | 2,248 4,495 8/12 | 34,200 17,100 2/1 | 463億9782万 | 313億6214万 | +13.26% 3/24 | -6.66% 4/14 |
| 2018年 3月期 | 6,650 13,300 1/23 | 2,780 5,560 4/21 | 57,000 28,500 8/1 | 927億9565万 | 387億9277万 | +15.94% 12/1 | -12.29% 2/7 |
| 2019年 3月期 | 5,800 11,600 4/6 11,600 4/2 | 3,970 12/25 | 16,800 8,400 6/15 | 809億3455万 | 553億9830万 | +8.04% 7/3 | -14.85% 8/16 |
| 2020年 3月期 | 4,400 1/8 1/7 | 3,765 3/13 | 16,500 7/19 | 613億9862万 | 525億3769万 | +6.73% 1/7 | -7.88% 2/28 |
| 2021年 3月期 | 5,090 8/19 | 3,850 4/6 4/3 | 32,500 8/3 | 710億2705万 | 537億2380万 | +15.52% 8/3 | -4.29% 11/17 |
| 2022年 3月期 | 4,915 4/20 | 3,500 2/4 | 99,400 12/8 | 685億8506万 | 488億3981万 | +4.18% 7/12 | -11.5% 12/8 |
| 2023年 3月期 | 3,760 7/13 | 3,420 12/28 | 38,800 12/26 | 512億1959万 | 465億8804万 | +3.36% 5/8 | -4.58% 12/28 |
| 2024年 3月期 | 4,575 2/2 | 3,500 5/10 | 177,800 2/2 | 623億2172万 | 476億7781万 | +5.51% 2/13 | -2.49% 10/4 |
| 最新 | 5,030 2024/9/19 | 5,800 | 685億1983万 | -0.28% 5,044 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- -11%（0.89倍）
- 1986/12/27 vs 1985/12/28
- 6%（1.06倍）
- 1987/12/28 vs 1986/12/27
- 69%（1.69倍）
- 1988/12/28 vs 1987/12/28
- 2%（1.02倍）
- 1989/12/29 vs 1988/12/28
- 258%（3.58倍）
- 1990/12/27 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/27
- -7%（0.93倍）
- 1992/12/22 vs 1991/12/30
- -13%（0.87倍）
- 1993/12/27 vs 1992/12/22
- -8%（0.92倍）
- 1994/12/21 vs 1993/12/27
- -16%（0.84倍）
- 1995/12/29 vs 1994/12/21
- -18%（0.82倍）
- 1996/12/24 vs 1995/12/29
- -9%（0.91倍）
- 1997/12/30 vs 1996/12/24
- -55%（0.45倍）
- 1998/12/28 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/28 vs 1998/12/28
- 16%（1.16倍）
- 2000/12/29 vs 1999/12/28
- 0%（1倍）
- 2001/12/21 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/21
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 134%（2.34倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92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
1,125円（1997/12/30） - 347%（4.47倍）
5,030円（9/19）