株価チャート
株価
9/18
- 前日 (9/17)
- 4,175
- 始値
- 4,180
- 高値
- 4,265
- 安値
- 4,135
- 終値 -0.48%
- 4,155
- 出来高 +91.23%
- 10,900
乖離率
- 株価（5日）
移動平均値 - -1.52%
4,219 - 株価（25日）
移動平均値 - -5.05%
4,376 - 出来高（5日）
移動平均値 - +15.47%
9,440
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 4,180 | 4,265 | 4,135 | 4,155 | -0.48% | 10,900 | 118億3326万 | -5.05% | 7.73 | 1.3 |
| 09/17 | 4,335 | 4,335 | 4,160 | 4,175 | -3.13% | 5,700 | 118億9022万 | -4.68% | 7.76 | 1.31 |
| 09/13 | 4,390 | 4,390 | 4,280 | 4,310 | -0.23% | 4,600 | 122億7469万 | -2.25% | 8.02 | 1.35 |
| 09/12 | 4,140 | 4,345 | 4,140 | 4,320 | +4.47% | 9,300 | 123億317万 | -2.75% | 8.03 | 1.35 |
| 09/11 | 4,110 | 4,195 | 4,020 | 4,135 | -0.36% | 16,700 | 117億7630万 | -7.7% | 7.69 | 1.29 |
| 09/10 | 4,170 | 4,250 | 4,080 | 4,150 | 0% | 16,200 | 118億1902万 | -7.98% | 7.72 | 1.3 |
| 09/09 | 4,035 | 4,165 | 3,985 | 4,150 | -1.89% | 23,100 | 118億1902万 | -8.17% | 7.72 | 1.3 |
| 09/06 | 4,430 | 4,430 | 4,210 | 4,230 | -4.19% | 15,800 | 120億4685万 | -7.4% | 7.87 | 1.32 |
| 09/05 | 4,390 | 4,480 | 4,340 | 4,415 | -0.23% | 11,500 | 125億7373万 | -4.73% | 8.21 | 1.38 |
| 09/04 | 4,560 | 4,625 | 4,355 | 4,425 | -7.23% | 33,700 | 126億220万 | -5.99% | 8.23 | 1.38 |
| 09/03 | 4,685 | 4,840 | 4,685 | 4,770 | +1.81% | 14,400 | 135億8475万 | -0.15% | 8.87 | 1.49 |
| 09/02 | 4,505 | 4,710 | 4,505 | 4,685 | +5.4% | 26,400 | 133億4267万 | -3.08% | 8.71 | 1.47 |
| 08/30 | 4,315 | 4,480 | 4,315 | 4,445 | +2.66% | 7,800 | 126億5916万 | -9.1% | 8.27 | 1.39 |
| 08/29 | 4,360 | 4,400 | 4,285 | 4,330 | -0.69% | 9,800 | 123億3165万 | -12.56% | 8.05 | 1.36 |
| 08/28 | 4,405 | 4,430 | 4,335 | 4,360 | -2.57% | 13,500 | 124億1709万 | -13.32% | 8.11 | 1.36 |
| 08/27 | 4,530 | 4,530 | 4,285 | 4,475 | 0% | 32,000 | 127億4460万 | -12.41% | 8.32 | 1.4 |
| 08/26 | 4,870 | 4,870 | 4,470 | 4,475 | -8.11% | 37,400 | 127億4460万 | -13.64% | 8.32 | 1.4 |
| 08/23 | 4,590 | 4,870 | 4,590 | 4,870 | +5.41% | 25,800 | 138億6955万 | -7.33% | 9.06 | 1.52 |
| 08/22 | 4,330 | 4,620 | 4,285 | 4,620 | +8.2% | 27,600 | 131億5756万 | -13.13% | 8.59 | 1.45 |
| 08/21 | 4,315 | 4,330 | 4,165 | 4,270 | -1.84% | 18,400 | 121億6077万 | -20.82% | 7.94 | 1.34 |
| 08/20 | 4,325 | 4,445 | 4,325 | 4,350 | +1.28% | 10,800 | 123億8861万 | -20.66% | 8.09 | 1.36 |
| 08/19 | 4,450 | 4,540 | 4,295 | 4,295 | -4.24% | 23,800 | 122億3197万 | -22.82% | 7.99 | 1.34 |
| 08/16 | 4,330 | 4,485 | 4,330 | 4,485 | +4.79% | 23,700 | 127億7308万 | -20.58% | 8.34 | 1.4 |
| 08/15 | 4,290 | 4,455 | 4,195 | 4,280 | +1.42% | 44,000 | 121億8925万 | -25.11% | 7.96 | 1.34 |
| 08/14 | 4,300 | 4,315 | 4,065 | 4,220 | -1.17% | 86,700 | 120億1837万 | -27.27% | 7.85 | 1.32 |
| 08/13 | 4,760 | 4,840 | 4,200 | 4,270 | -12.86% | 173,100 | 121億6077万 | -27.64% | 7.94 | 1.34 |
| 08/09 | 5,430 | 5,580 | 4,465 | 4,900 | -4.48% | 96,700 | 139億5498万 | -18.31% | 9.11 | 1.53 |
| 08/08 | 5,270 | 5,340 | 5,000 | 5,130 | -2.66% | 13,800 | 146億1001万 | -15.54% | 9.54 | 1.61 |
| 08/07 | 4,765 | 5,300 | 4,750 | 5,270 | +7.77% | 24,500 | 150億873万 | -14.03% | 9.8 | 1.65 |
| 08/06 | 4,600 | 5,060 | 4,600 | 4,890 | +11.9% | 30,200 | 139億2650万 | -20.86% | 9.09 | 1.53 |
| 08/05 | 4,620 | 4,910 | 4,370 | 4,370 | -18.62% | 39,100 | 124億4557万 | -30.06% | 8.13 | 1.37 |
| 08/02 | 5,440 | 5,490 | 5,270 | 5,370 | -8.52% | 22,300 | 152億9352万 | -15.34% | 9.99 | 1.68 |
| 08/01 | 6,060 | 6,120 | 5,850 | 5,870 | -6.08% | 14,300 | 167億1750万 | -8.28% | 10.92 | 1.84 |
| 07/31 | 6,100 | 6,250 | 6,040 | 6,250 | +1.13% | 5,800 | 177億9973万 | -3.04% | 11.62 | 1.96 |
| 07/30 | 6,230 | 6,230 | 5,980 | 6,180 | -0.16% | 6,700 | 176億37万 | -4.69% | 11.49 | 1.93 |
| 07/29 | 6,080 | 6,220 | 6,080 | 6,190 | +1.81% | 5,600 | 176億2885万 | -5.06% | 11.51 | 1.94 |
| 07/26 | 5,940 | 6,080 | 5,880 | 6,080 | +1.5% | 8,000 | 173億1557万 | -7.03% | 11.31 | 1.9 |
| 07/25 | 6,180 | 6,180 | 5,950 | 5,990 | -4.62% | 13,400 | 170億5926万 | -8.77% | 11.14 | 1.87 |
| 07/24 | 6,330 | 6,330 | 6,150 | 6,280 | -1.1% | 7,900 | 178億8516万 | -4.7% | 11.68 | 1.97 |
| 07/23 | 6,350 | 6,380 | 6,270 | 6,350 | +0.79% | 3,200 | 180億8452万 | -3.93% | 11.81 | 1.99 |
| 07/22 | 6,290 | 6,300 | 6,110 | 6,300 | +0.16% | 8,800 | 179億4212万 | -4.79% | 11.72 | 1.97 |
| 07/19 | 6,410 | 6,410 | 6,170 | 6,290 | -2.63% | 11,600 | 179億1364万 | -5.04% | 11.7 | 1.97 |
| 07/18 | 6,490 | 6,540 | 6,320 | 6,460 | -0.46% | 7,700 | 183億9780万 | -2.51% | 12.01 | 2.02 |
| 07/17 | 6,540 | 6,550 | 6,360 | 6,490 | -0.31% | 7,400 | 184億8324万 | -1.73% | 12.07 | 2.03 |
| 07/16 | 6,450 | 6,620 | 6,450 | 6,510 | +1.72% | 8,100 | 185億4020万 | -1.14% | 12.11 | 2.04 |
| 07/12 | 6,290 | 6,500 | 6,290 | 6,400 | +0.79% | 7,400 | 182億2692万 | -2.56% | 11.9 | 2 |
| 07/11 | 6,200 | 6,530 | 6,200 | 6,350 | +2.75% | 21,000 | 180億8452万 | -3.14% | 11.81 | 1.99 |
| 07/10 | 6,430 | 6,430 | 6,100 | 6,180 | -4.48% | 42,200 | 176億37万 | -5.45% | 11.49 | 1.93 |
| 07/09 | 6,660 | 6,760 | 6,450 | 6,470 | -3.29% | 21,500 | 184億2628万 | -0.52% | 12.03 | 2.03 |
| 07/08 | 6,710 | 6,830 | 6,670 | 6,690 | +0.15% | 12,600 | 190億5283万 | +3.67% | 12.44 | 2.09 |
| 07/05 | 6,830 | 6,870 | 6,620 | 6,680 | -1.91% | 20,900 | 190億2435万 | +4.54% | 12.42 | 2.09 |
| 07/04 | 6,580 | 6,930 | 6,580 | 6,810 | +4.13% | 21,300 | 193億9458万 | +7.55% | 12.66 | 2.13 |
| 07/03 | 6,490 | 6,630 | 6,450 | 6,540 | +0.77% | 13,100 | 186億2563万 | +4.32% | 12.16 | 2.05 |
| 07/02 | 6,610 | 6,820 | 6,450 | 6,490 | -1.67% | 16,900 | 184億8324万 | +4.41% | 12.07 | 2.03 |
| 07/01 | 6,760 | 6,760 | 6,430 | 6,600 | -2.37% | 27,800 | 187億9651万 | +7.06% | 12.27 | 2.07 |
| 06/28 | 6,880 | 6,930 | 6,710 | 6,760 | -0.29% | 17,200 | 192億5218万 | +10.62% | 12.57 | 2.12 |
| 06/27 | 6,890 | 7,090 | 6,760 | 6,780 | -3.69% | 26,600 | 193億914万 | +12.07% | 12.61 | 2.12 |
| 06/26 | 7,400 | 7,570 | 6,940 | 7,040 | -2.09% | 41,800 | 200億4961万 | +17.49% | 13.09 | 2.2 |
| 06/25 | 7,100 | 7,220 | 6,780 | 7,190 | +1.7% | 28,000 | 204億7681万 | +21.33% | 13.37 | 2.25 |
| 06/24 | 6,630 | 7,080 | 6,590 | 7,070 | +5.52% | 34,500 | 201億3505万 | +20.69% | 13.15 | 2.21 |
| 06/21 | 6,660 | 6,850 | 6,590 | 6,700 | -0.59% | 12,000 | 190億8131万 | +15.48% | 12.46 | 2.1 |
| 06/20 | 6,570 | 6,830 | 6,520 | 6,740 | +2.59% | 17,800 | 191億9523万 | +17.07% | 12.53 | 2.11 |
| 06/19 | 6,800 | 6,840 | 6,570 | 6,570 | -3.1% | 20,600 | 187億1107万 | +15.43% | 12.22 | 2.06 |
| 06/18 | 6,680 | 6,940 | 6,450 | 6,780 | +3.67% | 35,900 | 193億914万 | +20.94% | 12.61 | 2.12 |
| 06/17 | 6,570 | 6,770 | 6,450 | 6,540 | +1.08% | 33,700 | 186億2563万 | +19.26% | 12.16 | 2.05 |
| 06/14 | 6,450 | 6,650 | 6,330 | 6,470 | +2.05% | 43,700 | 184億2628万 | +20.37% | 12.03 | 2.03 |
| 06/13 | 5,930 | 6,360 | 5,930 | 6,340 | +7.28% | 25,100 | 180億5604万 | +20.33% | 11.79 | 1.98 |
| 06/12 | 6,110 | 6,170 | 5,910 | 5,910 | -1.66% | 13,000 | 168億3142万 | +14.42% | 10.99 | 1.85 |
| 06/11 | 6,180 | 6,460 | 6,010 | 6,010 | -1.48% | 19,100 | 171億1622万 | +18.26% | 11.18 | 1.88 |
| 06/10 | 6,060 | 6,200 | 5,970 | 6,100 | +0.16% | 34,400 | 173億7253万 | +22.12% | 11.34 | 1.91 |
| 06/07 | 5,810 | 6,170 | 5,770 | 6,090 | +4.28% | 30,300 | 173億4405万 | +24.11% | 11.33 | 1.91 |
| 06/06 | 5,500 | 5,940 | 5,400 | 5,840 | +8.15% | 30,100 | 166億3206万 | +21.16% | 10.86 | 1.83 |
| 06/05 | 5,140 | 5,400 | 5,140 | 5,400 | +4.05% | 24,800 | 153億7896万 | +13.59% | 10.04 | 1.69 |
| 06/04 | 5,110 | 5,340 | 5,110 | 5,190 | +1.57% | 17,100 | 147億8089万 | +10.28% | 9.65 | 1.62 |
| 06/03 | 5,200 | 5,200 | 4,950 | 5,110 | -2.29% | 26,600 | 145億5306万 | +9.52% | 9.5 | 1.6 |
| 05/31 | 5,240 | 5,240 | 5,170 | 5,230 | 0% | 1,800 | 148億9481万 | +12.74% | 9.73 | 1.64 |
| 05/30 | 5,230 | 5,290 | 5,100 | 5,230 | 0% | 12,200 | 148億9481万 | +13.5% | 9.73 | 1.64 |
| 05/29 | 5,200 | 5,260 | 5,050 | 5,230 | +0.38% | 5,600 | 148億9481万 | +14.49% | 9.73 | 1.64 |
| 05/28 | 5,260 | 5,410 | 5,130 | 5,210 | -0.57% | 21,700 | 148億3785万 | +15.19% | 9.69 | 1.63 |
| 05/27 | 5,130 | 5,300 | 5,080 | 5,240 | +0.19% | 14,400 | 149億2329万 | +16.91% | 9.74 | 1.64 |
| 05/24 | 5,240 | 5,460 | 5,130 | 5,230 | -1.88% | 15,300 | 148億9481万 | +18.06% | 9.73 | 1.64 |
| 05/23 | 5,390 | 5,530 | 5,330 | 5,330 | -1.11% | 8,600 | 151億7961万 | +21.77% | 9.91 | 1.67 |
| 05/22 | 5,500 | 5,550 | 5,350 | 5,390 | -2.18% | 9,400 | 153億5048万 | +24.65% | 10.02 | 1.69 |
| 05/21 | 5,650 | 5,690 | 5,420 | 5,510 | -2.48% | 23,500 | 156億9224万 | +29.04% | 10.25 | 1.72 |
| 05/20 | 5,620 | 5,680 | 5,320 | 5,650 | +1.07% | 39,600 | 160億9095万 | +34.36% | 10.51 | 1.77 |
| 05/17 | 5,120 | 5,690 | 4,920 | 5,590 | +9.18% | 61,700 | 159億2007万 | +35.12% | 10.4 | 1.75 |
| 05/16 | 4,700 | 5,120 | 4,580 | 5,120 | +15.97% | 128,500 | 145億8153万 | +25.77% | 9.52 | 1.6 |
| 05/15 | 3,715 | 4,415 | 3,570 | 4,415 | +18.84% | 26,100 | 125億7373万 | +9.66% | 8.21 | 1.38 |
| 05/14 | 3,835 | 3,845 | 3,665 | 3,715 | -3.13% | 34,100 | 105億8016万 | -7.22% | 6.91 | 1.16 |
| 05/13 | 3,770 | 3,875 | 3,635 | 3,835 | +0.66% | 29,200 | 109億2191万 | -4.44% | 7.13 | 1.2 |
| 05/10 | 3,750 | 3,810 | 3,670 | 3,810 | +1.6% | 6,400 | 108億5071万 | -5.18% | 7.09 | 1.19 |
| 05/09 | 3,800 | 3,825 | 3,650 | 3,750 | -1.7% | 13,100 | 106億7983万 | -6.79% | 6.97 | 1.17 |
| 05/08 | 3,800 | 3,920 | 3,710 | 3,815 | -0.65% | 14,500 | 108億6495万 | -5.36% | 7.09 | 1.19 |
| 05/07 | 3,950 | 3,995 | 3,840 | 3,840 | -1.66% | 7,300 | 109億3615万 | -4.95% | 7.14 | 1.2 |
| 05/02 | 3,880 | 4,045 | 3,865 | 3,905 | -0.26% | 13,200 | 111億2127万 | -3.6% | 7.26 | 1.22 |
| 05/01 | 4,195 | 4,195 | 3,895 | 3,915 | -6.67% | 14,900 | 111億4975万 | -3.45% | 7.28 | 1.23 |
| 04/30 | 4,255 | 4,310 | 4,145 | 4,195 | +0.24% | 6,200 | 119億4717万 | +3.22% | 7.8 | 1.31 |
| 04/26 | 4,200 | 4,330 | 4,135 | 4,185 | -0.36% | 11,500 | 119億1870万 | +2.98% | 7.78 | 1.31 |
| 04/25 | 4,435 | 4,435 | 4,115 | 4,200 | -5.41% | 10,900 | 119億6141万 | +3.47% | 7.81 | 1.31 |
| 04/24 | 4,465 | 4,540 | 4,310 | 4,440 | -0.34% | 25,800 | 126億4492万 | +9.85% | 8.26 | 1.39 |
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 12月期 | 930 279 1/4 | 600 180 10/10 | 6,900 23,000 2/14 | - | - | +13.6% 6/26 | -18.43% 10/9 |
| 2009年 12月期 | 843 253 10/16 | 570 171 3/10 | 7,500 25,000 12/28 25,000 12/22 | - | - | +17.04% 4/16 | -12.15% 1/5 |
| 2010年 12月期 | 777 233 12/27 | 570 171 5/27 | 8,400 28,000 12/28 | 22億1191万 | 16億2333万 | +5.68% 12/27 | -17.52% 5/27 |
| 2011年 3月期 | 720 216 1/17 | 563 169 3/16 | 3,300 11,000 2/10 | 20億5052万 | 16億434万 | +2.74% 4/19 | -15.31% 3/16 |
| 2012年 3月期 | 690 207 3/27 | 567 170 10/7 | 6,600 22,000 10/7 | 19億6509万 | 16億1384万 | +8.2% 2/16 | -5.67% 4/5 |
| 2013年 3月期 | 743 223 3/26 | 587 176 6/8 176 6/5 | 5,400 18,000 3/27 | 21億1698万 | 16億7080万 | +6.53% 12/17 | -5.24% 4/3 |
| 2014年 3月期 | 900 270 3/17 | 670 201 6/11 201 4/3 | 11,700 39,000 11/1 | 25億6316万 | 19億813万 | +9.62% 1/21 | -11.19% 4/14 |
| 2015年 3月期 | 1,037 311 2/20 | 750 225 5/16 | 8,100 27,000 11/4 | 29億5238万 | 21億3596万 | +9.16% 11/4 | -5.81% 4/1 |
| 2016年 3月期 | 1,110 333 4/17 | 903 271 2/12 | 24,900 83,000 4/17 | 31億6123万 | 25億7265万 | +5.03% 12/1 | -7.68% 2/12 |
| 2017年 3月期 | 1,023 307 3/28 | 717 215 9/20 215 9/16 他4件 | 6,900 23,000 3/29 | 29億1441万 | 20億4103万 | +13.31% 10/13 | -11.48% 6/24 |
| 2018年 3月期 | 1,097 3,290 2/5 | 870 261 4/13 | 15,300 51,000 6/1 | 31億2325万 | 24億7772万 | +7.11% 1/15 | -6.77% 3/29 |
| 2019年 3月期 | 1,060 3,180 4/11 | 877 2,632 12/25 | 6,600 2,200 10/31 | 30億1883万 | 24億9860万 | +8.93% 2/18 | -6.43% 12/25 |
| 2020年 3月期 | 1,512 4,535 1/17 | 733 2,200 3/19 | 56,700 18,900 3/12 | 43億516万 | 20億8850万 | +26.92% 1/17 | -33.09% 3/13 |
| 2021年 3月期 | 983 2,950 5/7 | 758 2,275 4/6 | 8,400 2,800 12/28 | 28億49万 | 21億5970万 | +6.31% 3/1 | -6.85% 4/15 |
| 2022年 3月期 | 1,023 3,070 3/29 3,070 3/1 | 829 2,488 4/16 | 13,200 4,400 2/10 | 29億1440万 | 23億6190万 | +7.02% 3/2 | -4.24% 4/11 |
| 2023年 3月期 | 3,233 9,700 2/21 | 930 2,791 4/26 2,791 4/15 | 195,900 65,300 9/21 | 92億839万 | 26億4954万 | +47.04% 9/20 | -15.59% 11/14 |
| 2024年 3月期 | 4,425 3/25 | 2,017 6,050 5/15 | 193,300 11/14 | 126億220万 | 57億4337万 | +32.95% 2/15 | -29.6% 5/18 |
| 最新 | 4,155 2024/9/18 | 10,900 | 118億3326万 | -5.05% 4,376 | |||
年間値上がり率
- 1990/12/27 vs 1989/12/29
- -10%（0.9倍）
- 1991/12/30 vs 1990/12/27
- -37%（0.63倍）
- 1992/12/30 vs 1991/12/30
- -52%（0.48倍）
- 1993/12/30 vs 1992/12/30
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/30
- 114%（2.14倍）
- 1995/12/27 vs 1994/12/30
- -36%（0.64倍）
- 1996/12/30 vs 1995/12/27
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- 28%（1.28倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/27 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/27
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/30
- 78%（1.78倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/29 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/29
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/28 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/27 vs 2017/12/28
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/27
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/29 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/29
- 127%（2.27倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/09/18 vs 2023/12/29
- 71%（1.71倍）
- 過去安値
187円（1997/12/26） - 2126%（22.26倍）
4,155円（9/18）