株価チャート
株価
9/13
- 前日 (9/12)
- 5,290
- 始値
- 5,240
- 高値
- 5,240
- 安値
- 5,200
- 終値 -1.51%
- 5,210
- 出来高 -24.37%
- 14,900
乖離率
- 株価（5日）
移動平均値 - +0.15%
5,202 - 株価（25日）
移動平均値 - +0.31%
5,194 - 出来高（5日）
移動平均値 - -14.86%
17,500
2024/04/22～2024/09/13
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 | ||||||||||
| 09/13 | 5,240 | 5,240 | 5,200 | 5,210 | -1.51% | 14,900 | 728億7341万 | +0.31% | 9.9 | 0.7 |
| 09/12 | 5,230 | 5,310 | 5,230 | 5,290 | +3.12% | 19,700 | 739億9239万 | +2.12% | 10.06 | 0.71 |
| 09/11 | 5,220 | 5,240 | 5,120 | 5,130 | -1.72% | 25,300 | 717億5443万 | -0.66% | 9.75 | 0.69 |
| 09/10 | 5,170 | 5,240 | 5,170 | 5,220 | +1.16% | 9,900 | 730億1328万 | +1.3% | 9.92 | 0.7 |
| 09/09 | 5,180 | 5,180 | 5,070 | 5,160 | -1.34% | 17,700 | 721億7405万 | +0.88% | 9.81 | 0.69 |
| 09/06 | 5,260 | 5,260 | 5,190 | 5,230 | 0% | 16,800 | 731億5316万 | +2.45% | 9.94 | 0.7 |
| 09/05 | 5,200 | 5,250 | 5,170 | 5,230 | +0.58% | 19,100 | 731億5316万 | +2.49% | 9.94 | 0.7 |
| 09/04 | 5,260 | 5,290 | 5,200 | 5,200 | -2.8% | 16,600 | 727億3354万 | +1.82% | 9.88 | 0.7 |
| 09/03 | 5,260 | 5,350 | 5,250 | 5,350 | +2.1% | 13,200 | 748億3162万 | +4.72% | 10.17 | 0.72 |
| 09/02 | 5,290 | 5,290 | 5,210 | 5,240 | -0.38% | 17,500 | 732億9303万 | +2.66% | 9.96 | 0.71 |
| 08/30 | 5,230 | 5,260 | 5,220 | 5,260 | +0.57% | 12,700 | 735億7277万 | +3.14% | 10 | 0.71 |
| 08/29 | 5,220 | 5,240 | 5,210 | 5,230 | 0% | 17,000 | 731億5316万 | +2.67% | 9.94 | 0.7 |
| 08/28 | 5,290 | 5,290 | 5,230 | 5,230 | -1.13% | 6,400 | 731億5316万 | +2.73% | 9.94 | 0.7 |
| 08/27 | 5,220 | 5,290 | 5,220 | 5,290 | +0.95% | 6,800 | 739億9239万 | +3.85% | 10.06 | 0.71 |
| 08/26 | 5,250 | 5,270 | 5,200 | 5,240 | -0.38% | 15,000 | 732億9303万 | +2.89% | 9.96 | 0.71 |
| 08/23 | 5,270 | 5,280 | 5,220 | 5,260 | +0.77% | 9,100 | 735億7277万 | +3.16% | 10 | 0.71 |
| 08/22 | 5,150 | 5,220 | 5,140 | 5,220 | +1.16% | 6,600 | 730億1328万 | +2.23% | 9.92 | 0.7 |
| 08/21 | 5,150 | 5,200 | 5,150 | 5,160 | -0.96% | 7,500 | 721億7405万 | +0.9% | 9.81 | 0.69 |
| 08/20 | 5,140 | 5,220 | 5,140 | 5,210 | +1.36% | 14,100 | 728億7341万 | +1.64% | 9.9 | 0.7 |
| 08/19 | 5,180 | 5,240 | 5,130 | 5,140 | 0% | 17,300 | 718億9431万 | +0.08% | 9.77 | 0.69 |
| 08/16 | 5,160 | 5,160 | 5,120 | 5,140 | +0.59% | 12,200 | 718億9431万 | -0.17% | 9.77 | 0.69 |
| 08/15 | 5,100 | 5,170 | 5,060 | 5,110 | +0.59% | 18,200 | 714億7469万 | -0.99% | 9.71 | 0.69 |
| 08/14 | 5,080 | 5,100 | 5,030 | 5,080 | +0.2% | 15,400 | 710億5507万 | -1.87% | 9.66 | 0.68 |
| 08/13 | 4,985 | 5,090 | 4,930 | 5,070 | +2.42% | 30,100 | 709億1520万 | -2.31% | 9.64 | 0.68 |
| 08/09 | 5,000 | 5,010 | 4,835 | 4,950 | +1.64% | 39,500 | 692億3673万 | -4.83% | 9.41 | 0.67 |
| 08/08 | 4,855 | 4,955 | 4,805 | 4,870 | -0.1% | 23,400 | 681億1776万 | -6.7% | 9.26 | 0.66 |
| 08/07 | 4,865 | 4,965 | 4,725 | 4,875 | +0.41% | 31,400 | 681億8769万 | -6.95% | 9.27 | 0.66 |
| 08/06 | 4,840 | 4,940 | 4,740 | 4,855 | +13.43% | 50,000 | 679億795万 | -7.63% | 9.23 | 0.65 |
| 08/05 | 4,775 | 4,775 | 4,280 | 4,280 | -12.92% | 72,100 | 598億6530万 | -18.86% | 8.14 | 0.58 |
| 08/02 | 5,060 | 5,070 | 4,905 | 4,915 | -4.75% | 41,900 | 687億4718万 | -7.56% | 9.34 | 0.66 |
| 08/01 | 5,320 | 5,330 | 5,150 | 5,160 | -3.37% | 31,600 | 721億7405万 | -3.24% | 9.81 | 0.69 |
| 07/31 | 5,250 | 5,370 | 5,230 | 5,340 | +1.71% | 13,700 | 746億9175万 | +0.02% | 10.15 | 0.72 |
| 07/30 | 5,240 | 5,270 | 5,200 | 5,250 | +0.38% | 20,600 | 734億3290万 | -1.61% | 9.98 | 0.71 |
| 07/29 | 5,190 | 5,240 | 5,160 | 5,230 | +1.95% | 17,900 | 731億5316万 | -1.95% | 9.94 | 0.7 |
| 07/26 | 5,120 | 5,180 | 5,100 | 5,130 | +0.39% | 20,600 | 717億1981万 | -3.77% | 9.75 | 0.69 |
| 07/25 | 5,100 | 5,160 | 5,100 | 5,110 | -1.16% | 20,700 | 714億4020万 | -4.16% | 9.71 | 0.69 |
| 07/24 | 5,290 | 5,290 | 5,160 | 5,170 | -2.27% | 23,500 | 722億7902万 | -3.07% | 9.83 | 0.7 |
| 07/23 | 5,270 | 5,320 | 5,260 | 5,290 | +0.38% | 9,900 | 739億5668万 | -0.82% | 10.06 | 0.71 |
| 07/22 | 5,400 | 5,410 | 5,270 | 5,270 | -2.41% | 15,700 | 736億7707万 | -1.07% | 10.02 | 0.71 |
| 07/19 | 5,420 | 5,430 | 5,390 | 5,400 | -0.37% | 19,900 | 754億9453万 | +1.48% | 10.27 | 0.73 |
| 07/18 | 5,410 | 5,480 | 5,410 | 5,420 | -0.18% | 14,100 | 757億7414万 | +2.11% | 10.3 | 0.73 |
| 07/17 | 5,460 | 5,500 | 5,420 | 5,430 | -0.55% | 23,100 | 759億1395万 | +2.55% | 10.32 | 0.73 |
| 07/16 | 5,460 | 5,500 | 5,450 | 5,460 | 0% | 16,200 | 763億3336万 | +3.35% | 10.38 | 0.74 |
| 07/12 | 5,490 | 5,540 | 5,460 | 5,460 | 0% | 17,800 | 763億3336万 | +3.64% | 10.38 | 0.74 |
| 07/11 | 5,480 | 5,520 | 5,450 | 5,460 | +0.37% | 19,200 | 763億3336万 | +3.96% | 10.38 | 0.74 |
| 07/10 | 5,500 | 5,500 | 5,430 | 5,440 | -1.09% | 18,400 | 760億5375万 | +3.92% | 10.34 | 0.73 |
| 07/09 | 5,420 | 5,500 | 5,420 | 5,500 | +1.48% | 25,400 | 768億9258万 | +5.32% | 10.46 | 0.74 |
| 07/08 | 5,350 | 5,420 | 5,320 | 5,420 | +1.31% | 17,900 | 757億7414万 | +4.11% | 10.3 | 0.73 |
| 07/05 | 5,430 | 5,430 | 5,310 | 5,350 | -1.29% | 19,800 | 747億9551万 | +3% | 10.17 | 0.72 |
| 07/04 | 5,360 | 5,420 | 5,310 | 5,420 | +1.69% | 26,300 | 757億7414万 | +4.53% | 10.3 | 0.73 |
| 07/03 | 5,320 | 5,350 | 5,310 | 5,330 | +0.38% | 16,900 | 745億1590万 | +3.09% | 10.13 | 0.72 |
| 07/02 | 5,350 | 5,350 | 5,270 | 5,310 | -0.38% | 29,900 | 742億3629万 | +2.95% | 10.09 | 0.72 |
| 07/01 | 5,350 | 5,350 | 5,310 | 5,330 | +0.19% | 16,200 | 745億1590万 | +3.58% | 10.13 | 0.72 |
| 06/28 | 5,330 | 5,340 | 5,310 | 5,320 | -0.19% | 11,800 | 743億7610万 | +3.6% | 10.11 | 0.72 |
| 06/27 | 5,310 | 5,330 | 5,290 | 5,330 | +0.38% | 24,100 | 745億1590万 | +3.98% | 10.13 | 0.72 |
| 06/26 | 5,300 | 5,320 | 5,270 | 5,310 | +0.76% | 24,600 | 742億3629万 | +3.79% | 10.09 | 0.71 |
| 06/25 | 5,220 | 5,280 | 5,200 | 5,270 | +1.54% | 29,200 | 736億7707万 | +3.21% | 10.02 | 0.71 |
| 06/24 | 5,180 | 5,210 | 5,160 | 5,190 | +0.58% | 19,900 | 725億5863万 | +1.78% | 9.87 | 0.7 |
| 06/21 | 5,160 | 5,210 | 5,160 | 5,160 | 0% | 51,300 | 721億3922万 | +1.18% | 9.81 | 0.69 |
| 06/20 | 5,120 | 5,200 | 5,100 | 5,160 | 0% | 28,800 | 721億3922万 | +1.22% | 9.81 | 0.69 |
| 06/19 | 5,170 | 5,170 | 5,120 | 5,160 | -0.19% | 11,900 | 721億3922万 | +1.3% | 9.81 | 0.69 |
| 06/18 | 5,140 | 5,190 | 5,140 | 5,170 | +1.37% | 22,900 | 722億7902万 | +1.53% | 9.83 | 0.7 |
| 06/17 | 5,100 | 5,130 | 5,060 | 5,100 | -0.58% | 17,400 | 713億39万 | +0.28% | 9.69 | 0.69 |
| 06/14 | 5,060 | 5,150 | 5,060 | 5,130 | +0.98% | 23,000 | 717億1981万 | +0.87% | 9.75 | 0.69 |
| 06/13 | 5,110 | 5,110 | 5,070 | 5,080 | -0.2% | 12,900 | 710億2078万 | -0.02% | 9.66 | 0.68 |
| 06/12 | 5,100 | 5,110 | 5,080 | 5,090 | -0.59% | 10,500 | 711億6059万 | +0.2% | 9.68 | 0.69 |
| 06/11 | 5,100 | 5,150 | 5,080 | 5,120 | +0.79% | 18,700 | 715億8000万 | +0.83% | 9.73 | 0.69 |
| 06/10 | 5,090 | 5,090 | 5,050 | 5,080 | +0.4% | 10,200 | 710億2078万 | +0.14% | 9.66 | 0.68 |
| 06/07 | 5,050 | 5,080 | 5,050 | 5,060 | +0.2% | 9,100 | 707億4117万 | -0.2% | 9.62 | 0.68 |
| 06/06 | 5,120 | 5,120 | 5,050 | 5,050 | -1.17% | 13,000 | 706億137万 | -0.37% | 9.6 | 0.68 |
| 06/05 | 5,100 | 5,120 | 5,080 | 5,110 | 0% | 13,200 | 714億4020万 | +0.83% | 9.71 | 0.69 |
| 06/04 | 5,120 | 5,130 | 5,070 | 5,110 | 0% | 12,000 | 714億4020万 | +0.95% | 9.71 | 0.69 |
| 06/03 | 5,120 | 5,160 | 5,100 | 5,110 | -0.2% | 18,500 | 714億4020万 | +1.13% | 9.71 | 0.69 |
| 05/31 | 5,070 | 5,150 | 5,060 | 5,120 | +1.19% | 21,500 | 715億8000万 | +1.43% | 9.73 | 0.69 |
| 05/30 | 5,000 | 5,070 | 4,980 | 5,060 | +1% | 28,800 | 707億4117万 | +0.38% | 9.62 | 0.68 |
| 05/29 | 5,020 | 5,050 | 5,010 | 5,010 | -0.4% | 21,100 | 700億4215万 | -0.54% | 9.52 | 0.67 |
| 05/28 | 5,040 | 5,080 | 5,020 | 5,030 | -0.4% | 13,400 | 703億2176万 | -0.06% | 9.56 | 0.68 |
| 05/27 | 5,080 | 5,100 | 5,020 | 5,050 | -0.59% | 13,500 | 706億137万 | +0.38% | 9.6 | 0.68 |
| 05/24 | 5,050 | 5,090 | 5,030 | 5,080 | -0.2% | 13,800 | 710億2078万 | +1.05% | 9.66 | 0.68 |
| 05/23 | 5,050 | 5,090 | 5,020 | 5,090 | +0.59% | 22,500 | 711億6059万 | +1.31% | 9.68 | 0.69 |
| 05/22 | 5,150 | 5,150 | 5,030 | 5,060 | -0.78% | 19,400 | 707億4117万 | +0.72% | 9.62 | 0.68 |
| 05/21 | 5,170 | 5,190 | 5,070 | 5,100 | -1.92% | 19,700 | 713億39万 | +1.55% | 9.69 | 0.69 |
| 05/20 | 5,120 | 5,200 | 5,120 | 5,200 | +1.56% | 30,900 | 726億9844万 | +3.59% | 9.88 | 0.7 |
| 05/17 | 5,070 | 5,120 | 5,030 | 5,120 | +0.99% | 17,100 | 715億8000万 | +2.11% | 9.73 | 0.69 |
| 05/16 | 5,090 | 5,090 | 5,010 | 5,070 | -0.39% | 20,100 | 708億8098万 | +1.2% | 9.64 | 0.68 |
| 05/15 | 5,050 | 5,120 | 5,010 | 5,090 | +0.99% | 22,500 | 711億6059万 | +1.62% | 9.68 | 0.69 |
| 05/14 | 5,100 | 5,110 | 5,010 | 5,040 | -0.98% | 27,400 | 704億6156万 | +0.64% | 9.58 | 0.68 |
| 05/13 | 5,010 | 5,090 | 4,975 | 5,090 | +1.6% | 26,800 | 711億6059万 | +1.62% | 9.68 | 0.69 |
| 05/10 | 5,050 | 5,070 | 5,000 | 5,010 | -0.79% | 12,900 | 700億4215万 | +0.1% | 9.52 | 0.67 |
| 05/09 | 5,050 | 5,090 | 5,050 | 5,050 | +0.4% | 25,100 | 706億137万 | +0.9% | 9.6 | 0.68 |
| 05/08 | 5,000 | 5,040 | 4,990 | 5,030 | +0.4% | 24,200 | 703億2176万 | +0.54% | 9.56 | 0.68 |
| 05/07 | 5,030 | 5,030 | 5,000 | 5,010 | +0.2% | 15,700 | 700億4215万 | +0.1% | 9.52 | 0.67 |
| 05/02 | 5,050 | 5,050 | 4,980 | 5,000 | -0.6% | 10,900 | 699億235万 | -0.12% | 9.5 | 0.67 |
| 05/01 | 5,030 | 5,050 | 5,000 | 5,030 | 0% | 18,300 | 703億2176万 | +0.34% | 9.56 | 0.68 |
| 04/30 | 4,995 | 5,030 | 4,950 | 5,030 | +1.62% | 24,600 | 703億2176万 | +0.22% | 9.56 | 0.68 |
| 04/26 | 4,905 | 4,955 | 4,900 | 4,950 | +0.92% | 18,300 | 692億332万 | -1.47% | 9.41 | 0.67 |
| 04/25 | 4,975 | 4,980 | 4,900 | 4,905 | -1.41% | 23,400 | 685億7420万 | -2.58% | 9.32 | 0.66 |
| 04/24 | 4,980 | 4,985 | 4,945 | 4,975 | +0.61% | 17,200 | 695億5283万 | -1.41% | 9.46 | 0.67 |
| 04/23 | 5,010 | 5,010 | 4,925 | 4,945 | -0.4% | 27,200 | 691億3342万 | -2.12% | 9.4 | 0.67 |
| 04/22 | 4,950 | 4,975 | 4,925 | 4,965 | +1.02% | 17,400 | 694億1303万 | -1.8% | 9.44 | 0.67 |
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 | 3,390 678 4/2 | 1,875 375 1/16 | 88,600 443,000 9/25 | - | - | +11.45% 3/31 | -14.88% 11/13 |
| 2009年 3月期 | 2,325 465 4/1 | 965 193 10/10 | 116,200 581,000 4/3 | - | - | +28.77% 5/8 | -35.56% 10/8 |
| 2010年 3月期 | 2,145 429 7/29 | 1,345 269 4/28 269 4/14 他3件 | 496,200 2,481,000 5/8 | - | - | +22.69% 5/12 | -11.32% 11/12 |
| 2011年 3月期 | 2,345 469 3/8 | 1,485 297 3/15 | 126,000 630,000 3/15 | 327億6621万 | 207億4960万 | +15.2% 4/4 | -23.55% 3/15 |
| 2012年 3月期 | 2,410 482 5/2 | 1,530 306 11/22 306 11/18 | 275,600 1,378,000 4/1 | 336億7444万 | 213億7838万 | +7.62% 3/19 | -13.39% 9/26 |
| 2013年 3月期 | 1,965 393 3/25 | 1,340 268 11/14 268 10/1 他2件 | 490,400 2,452,000 10/1 | 274億5655万 | 187億2355万 | +13.88% 3/25 | -11.05% 5/16 |
| 2014年 3月期 | 4,735 947 1/16 | 1,620 324 4/2 | 772,400 3,862,000 8/8 | 661億6201万 | 226億3593万 | +23.37% 8/14 | -15.23% 2/4 |
| 2015年 3月期 | 4,535 907 3/13 | 2,900 580 10/17 | 486,000 2,430,000 5/13 | 633億6742万 | 405億2161万 | +14.93% 11/18 | -13.3% 8/8 |
| 2016年 3月期 | 4,675 935 5/12 | 2,630 526 2/12 | 287,400 1,437,000 8/4 | 653億2363万 | 367億4891万 | +8.3% 3/15 | -19.36% 2/12 |
| 2017年 3月期 | 5,070 3/2 | 2,415 483 4/8 | 338,600 1,693,000 8/4 | 708億4295万 | 337億4472万 | +18.33% 6/10 | -6.46% 9/16 |
| 2018年 3月期 | 7,170 11/8 | 4,355 4/17 | 246,800 8/3 | 1001億8619万 | 608億5228万 | +19.22% 11/8 | -13.52% 2/6 |
| 2019年 3月期 | 6,520 10/9 | 3,765 3/28 | 128,800 6/6 | 911億376万 | 526億823万 | +12.87% 6/7 | -17.93% 12/25 |
| 2020年 3月期 | 4,445 4/23 | 2,251 3/23 | 183,900 11/14 | 621億985万 | 314億5315万 | +13.97% 11/7 | -19.6% 5/23 |
| 2021年 3月期 | 4,505 1/21 | 2,426 4/2 | 141,900 8/6 | 629億4822万 | 338億9842万 | +13.76% 12/2 | -7.19% 2/26 |
| 2022年 3月期 | 4,175 4/19 4/16 | 2,951 11/30 | 290,900 11/30 | 583億3714万 | 412億3423万 | +6.93% 9/14 | -10.61% 5/14 |
| 2023年 3月期 | 4,675 3/9 | 2,821 5/27 | 1,572,000 11/8 | 653億2363万 | 394億1774万 | +25.82% 11/25 | -5.98% 1/5 |
| 2024年 3月期 | 5,340 3/22 1/23 他2件 | 4,045 5/15 | 295,800 5/15 | 746億5570万 | 565億2066万 | +11.38% 11/7 | -6.57% 10/4 |
| 最新 | 5,210 2024/9/13 | 14,900 | 728億7341万 | +0.31% 5,194 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 55%（1.55倍）
- 1985/12/28 vs 1984/12/28
- -13%（0.87倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/28
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/28
- 58%（1.58倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- 15%（1.15倍）
- 1997/12/30 vs 1996/12/30
- -68%（0.32倍）
- 1998/12/30 vs 1997/12/30
- 25%（1.25倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 113%（2.13倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 29%（1.29倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 169%（2.69倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/09/13 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
850円（1983/01/24） - 513%（6.13倍）
5,210円（9/13）