株価チャート
株価
9/18
- 前日 (9/17)
- 6,040
- 始値
- 6,030
- 高値
- 6,050
- 安値
- 6,030
- 終値 +0.17%
- 6,050
- 出来高 -10.76%
- 83,800
乖離率
- 株価（5日）
移動平均値 - +0.23%
6,036 - 株価（25日）
移動平均値 - +0.17%
6,040 - 出来高（5日）
移動平均値 - +94.07%
43,180
2024/04/23～2024/09/18
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 | 6,030 | 6,050 | 6,030 | 6,050 | +0.17% | 83,800 | 3484億8000万 | +0.17% | 45.52 | 6.9 |
| 09/17 | 6,040 | 6,050 | 6,030 | 6,040 | +0.17% | 93,900 | 3479億400万 | 0% | 45.44 | 6.89 |
| 09/13 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 8,800 | 3473億2800万 | -0.17% | 45.37 | 6.88 |
| 09/12 | 6,040 | 6,040 | 6,030 | 6,030 | 0% | 13,000 | 3473億2800万 | -0.17% | 45.37 | 6.88 |
| 09/11 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 16,400 | 3473億2800万 | -0.17% | 45.37 | 6.88 |
| 09/10 | 6,040 | 6,040 | 6,030 | 6,030 | 0% | 6,800 | 3473億2800万 | -0.17% | 45.37 | 6.88 |
| 09/09 | 6,030 | 6,040 | 6,030 | 6,030 | 0% | 10,600 | 3473億2800万 | -0.17% | 45.37 | 6.88 |
| 09/06 | 6,040 | 6,040 | 6,030 | 6,030 | -0.17% | 12,100 | 3473億2800万 | -0.18% | 45.37 | 6.88 |
| 09/05 | 6,030 | 6,040 | 6,030 | 6,040 | +0.17% | 8,300 | 3479億400万 | -0.02% | 45.44 | 6.89 |
| 09/04 | 6,030 | 6,040 | 6,020 | 6,030 | -0.17% | 1,091,100 | 3473億2800万 | -0.2% | 45.37 | 6.88 |
| 09/03 | 6,030 | 6,040 | 6,030 | 6,040 | 0% | 20,800 | 3479億400万 | -0.05% | 45.44 | 6.89 |
| 09/02 | 6,040 | 6,040 | 6,030 | 6,040 | +0.17% | 10,600 | 3479億400万 | -0.05% | 45.44 | 6.89 |
| 08/30 | 6,040 | 6,040 | 6,030 | 6,030 | 0% | 45,100 | 3473億2800万 | -0.22% | 45.37 | 6.88 |
| 08/29 | 6,050 | 6,050 | 6,030 | 6,030 | -0.33% | 1,311,500 | 3473億2800万 | -0.23% | 45.37 | 6.88 |
| 08/28 | 6,050 | 6,050 | 6,040 | 6,050 | +0.17% | 18,100 | 3484億8000万 | +0.08% | 45.52 | 6.9 |
| 08/27 | 6,050 | 6,050 | 6,040 | 6,040 | 0% | 8,400 | 3479億400万 | -0.08% | 45.44 | 6.89 |
| 08/26 | 6,040 | 6,060 | 6,040 | 6,040 | 0% | 25,400 | 3479億400万 | -0.08% | 45.44 | 6.89 |
| 08/23 | 6,050 | 6,060 | 6,040 | 6,040 | -0.17% | 21,000 | 3479億400万 | -0.1% | 45.44 | 6.89 |
| 08/22 | 6,050 | 6,050 | 6,040 | 6,050 | +0.17% | 5,900 | 3484億8000万 | +0.07% | 45.52 | 6.9 |
| 08/21 | 6,050 | 6,060 | 6,040 | 6,040 | -0.33% | 14,700 | 3479億400万 | -0.12% | 45.44 | 6.89 |
| 08/20 | 6,050 | 6,060 | 6,050 | 6,060 | +0.17% | 12,500 | 3490億5600万 | +0.21% | 45.59 | 6.92 |
| 08/19 | 6,060 | 6,060 | 6,040 | 6,050 | -0.33% | 10,100 | 3484億8000万 | +0.07% | 45.52 | 6.9 |
| 08/16 | 6,040 | 6,070 | 6,040 | 6,070 | +0.66% | 36,500 | 3496億3200万 | +0.4% | 45.67 | 6.93 |
| 08/15 | 6,050 | 6,050 | 6,030 | 6,030 | -0.33% | 51,300 | 3473億2800万 | -0.23% | 45.37 | 6.88 |
| 08/14 | 6,050 | 6,070 | 6,040 | 6,050 | +0.17% | 49,300 | 3484億8000万 | +0.08% | 45.52 | 6.9 |
| 08/13 | 6,040 | 6,060 | 6,040 | 6,040 | 0% | 49,200 | 3479億400万 | -0.08% | 45.44 | 6.89 |
| 08/09 | 6,050 | 6,060 | 6,030 | 6,040 | 0% | 102,200 | 3479億400万 | -0.08% | 45.44 | 6.89 |
| 08/08 | 6,030 | 6,050 | 6,030 | 6,040 | +0.17% | 53,800 | 3479億400万 | -0.08% | 45.44 | 6.89 |
| 08/07 | 6,030 | 6,070 | 6,030 | 6,030 | -0.17% | 111,900 | 3473億2800万 | -0.26% | 45.37 | 6.88 |
| 08/06 | 6,040 | 6,040 | 6,030 | 6,040 | +0.17% | 108,800 | 3479億400万 | -0.1% | 45.44 | 6.89 |
| 08/05 | 6,040 | 6,050 | 6,030 | 6,030 | -0.17% | 267,900 | 3473億2800万 | -0.28% | 45.37 | 6.88 |
| 08/02 | 6,040 | 6,060 | 6,040 | 6,040 | 0% | 55,200 | 3479億400万 | -0.13% | 45.44 | 6.89 |
| 08/01 | 6,050 | 6,060 | 6,040 | 6,040 | -0.49% | 35,500 | 3479億400万 | -0.15% | 45.44 | 6.89 |
| 07/31 | 6,040 | 6,120 | 6,040 | 6,070 | +0.5% | 113,300 | 3496億3200万 | +0.35% | 45.67 | 6.93 |
| 07/30 | 6,040 | 6,060 | 6,040 | 6,040 | 0% | 69,300 | 3479億400万 | -0.13% | 45.44 | 6.89 |
| 07/29 | 6,050 | 6,060 | 6,040 | 6,040 | -0.17% | 161,300 | 3479億400万 | -0.13% | 45.44 | 6.89 |
| 07/26 | 6,050 | 6,060 | 6,050 | 6,050 | 0% | 100,200 | 3484億8000万 | +0.03% | 45.52 | 6.9 |
| 07/25 | 6,050 | 6,060 | 6,050 | 6,050 | 0% | 69,700 | 3484億8000万 | +0.03% | 45.52 | 6.9 |
| 07/24 | 6,050 | 6,060 | 6,050 | 6,050 | 0% | 80,000 | 3484億8000万 | +0.03% | 45.52 | 6.9 |
| 07/23 | 6,060 | 6,060 | 6,050 | 6,050 | 0% | 240,800 | 3484億8000万 | +0.05% | 45.52 | 6.9 |
| 07/22 | 6,050 | 6,060 | 6,050 | 6,050 | 0% | 34,300 | 3484億8000万 | +0.25% | 45.52 | 6.9 |
| 07/19 | 6,060 | 6,060 | 6,050 | 6,050 | -0.17% | 28,000 | 3484億8000万 | +0.55% | 45.52 | 6.9 |
| 07/18 | 6,050 | 6,060 | 6,050 | 6,060 | 0% | 228,600 | 3490億5600万 | +1.07% | 45.59 | 6.92 |
| 07/17 | 6,050 | 6,060 | 6,040 | 6,060 | +0.33% | 426,600 | 3490億5600万 | +1.49% | 45.59 | 6.92 |
| 07/16 | 6,050 | 6,050 | 6,040 | 6,040 | 0% | 177,900 | 3479億400万 | +1.48% | 45.44 | 6.89 |
| 07/12 | 6,040 | 6,050 | 6,040 | 6,040 | 0% | 132,000 | 3479億400万 | +1.84% | 45.44 | 6.89 |
| 07/11 | 6,040 | 6,050 | 6,040 | 6,040 | 0% | 199,400 | 3479億400万 | +2.3% | 45.44 | 6.89 |
| 07/10 | 6,040 | 6,050 | 6,040 | 6,040 | -0.17% | 133,100 | 3479億400万 | +2.7% | 45.44 | 6.89 |
| 07/09 | 6,050 | 6,050 | 6,040 | 6,050 | +0.17% | 105,500 | 3484億8000万 | +3.35% | 45.52 | 6.9 |
| 07/08 | 6,040 | 6,050 | 6,040 | 6,040 | 0% | 78,600 | 3479億400万 | +3.62% | 45.44 | 6.89 |
| 07/05 | 6,040 | 6,050 | 6,040 | 6,040 | -0.17% | 98,600 | 3479億400万 | +4.46% | 45.44 | 6.89 |
| 07/04 | 6,050 | 6,050 | 6,040 | 6,050 | 0% | 200,000 | 3484億8000万 | +5.64% | 45.52 | 6.9 |
| 07/03 | 6,050 | 6,060 | 6,040 | 6,050 | 0% | 412,200 | 3484億8000万 | +6.76% | 45.52 | 6.9 |
| 07/02 | 6,040 | 6,050 | 6,040 | 6,050 | 0% | 172,600 | 3484億8000万 | +7.92% | 45.52 | 6.9 |
| 07/01 | 6,050 | 6,060 | 6,040 | 6,050 | -0.17% | 206,100 | 3484億8000万 | +9.15% | 45.52 | 6.9 |
| 06/28 | 6,050 | 6,060 | 6,050 | 6,060 | 0% | 484,200 | 3490億5600万 | +11.03% | 45.59 | 6.91 |
| 06/27 | 6,050 | 6,060 | 6,040 | 6,060 | +0.17% | 543,000 | 3490億5600万 | +12.72% | 45.59 | 6.91 |
| 06/26 | 6,040 | 6,050 | 6,040 | 6,050 | 0% | 287,200 | 3484億8000万 | +14.22% | 45.52 | 6.9 |
| 06/25 | 6,040 | 6,050 | 6,040 | 6,050 | +0.17% | 170,500 | 3484億8000万 | +15.99% | 45.52 | 6.9 |
| 06/24 | 6,040 | 6,050 | 6,040 | 6,040 | 0% | 235,600 | 3479億400万 | +17.72% | 45.44 | 6.89 |
| 06/21 | 6,040 | 6,050 | 6,040 | 6,040 | -0.17% | 1,204,600 | 3479億400万 | +19.77% | 45.44 | 6.89 |
| 06/20 | 6,040 | 6,050 | 6,040 | 6,050 | +0.17% | 558,500 | 3484億8000万 | +22.2% | 45.52 | 6.9 |
| 06/19 | 6,040 | 6,050 | 6,040 | 6,040 | +0.17% | 1,877,900 | 3479億400万 | +24.28% | 45.44 | 6.89 |
| 06/18 | 6,080 | 6,110 | 5,960 | 6,030 | +5.05% | 2,264,200 | 3473億2800万 | +26.55% | 45.37 | 6.88 |
| 06/17 | 5,700 | 5,780 | 5,580 | 5,740 | +2.5% | 992,200 | 3306億2400万 | +22.91% | 43.18 | 6.55 |
| 06/14 | 5,520 | 5,600 | 5,510 | 5,600 | +1.27% | 383,300 | 3225億6000万 | +22.27% | 42.13 | 6.39 |
| 06/13 | 5,480 | 5,560 | 5,460 | 5,530 | +1.65% | 297,400 | 3185億2800万 | +23.58% | 41.6 | 6.31 |
| 06/12 | 5,510 | 5,560 | 5,440 | 5,440 | -2.51% | 489,100 | 3133億4400万 | +24.46% | 40.93 | 6.2 |
| 06/11 | 5,480 | 5,590 | 5,480 | 5,580 | +1.27% | 388,500 | 3214億800万 | +30.71% | 41.98 | 6.36 |
| 06/10 | 5,400 | 5,510 | 5,390 | 5,510 | +2.61% | 401,800 | 3173億7600万 | +32.45% | 41.45 | 6.28 |
| 06/07 | 5,420 | 5,490 | 5,350 | 5,370 | -1.83% | 507,400 | 3093億1200万 | +32.63% | 40.4 | 6.12 |
| 06/06 | 5,400 | 5,500 | 5,370 | 5,470 | +2.24% | 284,700 | 3150億7200万 | +38.76% | 41.15 | 6.24 |
| 06/05 | 5,400 | 5,480 | 5,350 | 5,350 | -1.65% | 535,800 | 3081億6000万 | +39.83% | 40.25 | 6.1 |
| 06/04 | 5,300 | 5,560 | 5,190 | 5,440 | +11.93% | 1,690,200 | 3133億4400万 | +46.2% | 40.93 | 6.2 |
| 05/31 | 4,740 | 4,865 | 4,740 | 4,860 | +4.07% | 388,900 | 2799億3600万 | +34.48% | 36.56 | 5.54 |
| 05/30 | 4,580 | 4,670 | 4,485 | 4,670 | +2.64% | 394,300 | 2689億9200万 | +32.29% | 35.13 | 5.33 |
| 05/29 | 4,470 | 4,555 | 4,405 | 4,550 | +0.89% | 272,300 | 2620億8000万 | +31.77% | 34.23 | 5.19 |
| 05/28 | 4,490 | 4,660 | 4,490 | 4,510 | +0.67% | 590,900 | 2597億7600万 | +33.47% | 33.93 | 5.14 |
| 05/27 | 4,075 | 4,485 | 4,030 | 4,480 | +13.85% | 1,075,400 | 2580億4800万 | +35.51% | 33.7 | 5.11 |
| 05/24 | 3,990 | 4,010 | 3,870 | 3,935 | -1.63% | 347,700 | 2266億5600万 | +21.68% | 29.6 | 4.49 |
| 05/23 | 4,065 | 4,065 | 3,960 | 4,000 | -2.2% | 430,500 | 2304億 | +25.55% | 30.09 | 4.56 |
| 05/22 | 4,025 | 4,090 | 3,990 | 4,090 | +1.49% | 316,100 | 2355億8400万 | +30.42% | 30.77 | 4.66 |
| 05/21 | 3,970 | 4,045 | 3,945 | 4,030 | +3.07% | 300,700 | 2321億2800万 | +30.67% | 30.32 | 4.6 |
| 05/20 | 3,810 | 3,950 | 3,800 | 3,910 | +1.3% | 206,700 | 2252億1600万 | +28.87% | 29.42 | 4.46 |
| 05/17 | 3,750 | 3,860 | 3,725 | 3,860 | +3.49% | 191,400 | 2223億3600万 | +29.18% | 29.04 | 4.4 |
| 05/16 | 3,750 | 3,780 | 3,715 | 3,730 | -1.45% | 138,000 | 2148億4800万 | +26.74% | 28.06 | 4.25 |
| 05/15 | 3,700 | 3,850 | 3,650 | 3,785 | +3.42% | 532,500 | 2180億1600万 | +30.38% | 28.48 | 4.32 |
| 05/14 | 3,650 | 3,685 | 3,625 | 3,660 | +0.14% | 605,200 | 2108億1600万 | +27.93% | 27.54 | 4.17 |
| 05/13 | 3,735 | 3,800 | 3,630 | 3,655 | +4.88% | 1,345,800 | 2105億2800万 | +29.47% | 27.5 | 4.17 |
| 05/10 | 3,485 | 3,485 | 3,485 | 3,485 | +16.91% | 50,200 | 2007億3600万 | +25.13% | 26.22 | 3.97 |
| 05/09 | 2,945 | 2,985 | 2,924 | 2,981 | +1.64% | 80,700 | 1717億560万 | +8.24% | 22.43 | 3.4 |
| 05/08 | 2,866 | 2,948 | 2,862 | 2,933 | +1.8% | 172,500 | 1689億4080万 | +6.85% | 22.07 | 3.34 |
| 05/07 | 2,876 | 2,930 | 2,858 | 2,881 | +1.34% | 120,200 | 1659億4560万 | +5.22% | 21.67 | 3.29 |
| 05/02 | 2,780 | 2,844 | 2,780 | 2,843 | +3.72% | 91,600 | 1637億5680万 | +4.18% | 21.39 | 3.24 |
| 05/01 | 2,700 | 2,754 | 2,684 | 2,741 | +1.52% | 83,800 | 1578億8160万 | +0.51% | 20.62 | 3.13 |
| 04/30 | 2,630 | 2,710 | 2,630 | 2,700 | +4.65% | 208,700 | 1555億2000万 | -1.06% | 20.31 | 3.08 |
| 04/26 | 2,694 | 2,705 | 2,572 | 2,580 | -4.62% | 168,000 | 1486億800万 | -5.53% | 19.41 | 2.94 |
| 04/25 | 2,771 | 2,784 | 2,677 | 2,705 | -2.77% | 154,200 | 1558億800万 | -1.28% | 20.35 | 3.08 |
| 04/24 | 2,755 | 2,798 | 2,741 | 2,782 | +1.09% | 91,200 | 1602億4320万 | +1.35% | 20.93 | 3.17 |
| 04/23 | 2,754 | 2,778 | 2,743 | 2,752 | +0.04% | 96,600 | 1585億1520万 | +0.15% | 20.7 | 3.14 |
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 | 255 102,000 6/20 102,000 6/19 | 99 39,500 1/22 39,500 1/16 | 565,600 1,414 5/1 | - | - | +15% 5/2 | -20.98% 1/16 |
| 2009年 3月期 | 122 48,850 5/2 | 58 23,000 10/27 | 268,000 670 5/2 | - | - | +19.83% 5/7 | -29.23% 10/10 |
| 2010年 3月期 | 348 139,200 3/31 | 70 27,900 4/1 | 13,943,600 34,859 3/31 | 200億4480万 | - | +74.64% 3/31 | -15.43% 11/25 |
| 2011年 3月期 | 406 162,300 4/27 162,300 4/26 | 149 59,500 3/15 | 11,176,800 27,942 4/5 | 233億7120万 | 85億6800万 | +29.52% 11/24 | -44.52% 3/15 |
| 2012年 3月期 | 262 104,900 3/23 | 169 67,400 9/27 | 2,164,800 5,412 4/21 | 151億560万 | 97億560万 | +19.6% 10/31 | -14.87% 9/26 |
| 2013年 3月期 | 448 179,300 3/22 | 198 79,100 6/4 79,000 5/15 | 934,000 2,335 11/7 | 258億1920万 | 113億7600万 | +27.36% 3/21 | -8.8% 5/16 |
| 2014年 3月期 | 562 1,124 10/25 | 338 135,300 6/26 | 2,589,200 6,473 8/29 | 323億7120万 | 194億8320万 | +18.59% 5/14 | -18.44% 6/6 |
| 2015年 3月期 | 546 1,092 7/22 | 394 788 5/21 | 3,506,400 1,753,200 7/22 | 314億4960万 | 226億9440万 | +12.47% 6/11 | -9.14% 10/17 |
| 2016年 3月期 | 885 1,770 2/29 | 481 962 9/30 | 1,424,800 712,400 5/12 | 509億7600万 | 277億560万 | +18.65% 5/19 | -14.38% 8/25 |
| 2017年 3月期 | 993 1,986 3/31 | 602 1,204 8/19 | 826,600 413,300 7/27 | 571億9680万 | 346億7520万 | +15.56% 3/24 | -14.5% 8/9 |
| 2018年 3月期 | 1,468 2,935 10/31 | 796 1,592 4/13 | 1,489,800 744,900 7/28 | 845億2800万 | 458億4960万 | +21.98% 7/31 | -16.64% 2/14 |
| 2019年 3月期 | 2,535 5,070 12/4 | 1,023 2,046 4/11 | 1,247,600 623,800 4/27 | 1460億1600万 | 589億2480万 | +22.4% 5/7 | -19.86% 12/25 |
| 2020年 3月期 | 3,210 2/5 | 1,588 3/19 | 1,616,200 4/26 | 1848億9600万 | 914億6880万 | +21.61% 4/16 | -37.1% 3/19 |
| 2021年 3月期 | 4,455 10/15 | 2,162 4/2 | 1,239,900 4/27 | 2566億800万 | 1245億3120万 | +14.4% 6/10 | -14.05% 11/17 |
| 2022年 3月期 | 3,245 6/8 | 1,669 1/28 | 1,274,600 6/1 | 1869億1200万 | 961億3440万 | +13.65% 6/8 | -16.93% 8/4 |
| 2023年 3月期 | 2,472 3/9 | 1,854 10/3 | 589,300 4/27 | 1423億8720万 | 1067億9040万 | +10.2% 2/9 | -8.24% 4/27 |
| 2024年 3月期 | 2,978 9/7 | 2,133 4/27 | 1,081,300 3/11 | 1715億3280万 | 1228億6080万 | +23.85% 3/13 | -10.32% 2/7 |
| 最新 | 6,050 2024/9/18 | 83,800 | 3484億8000万 | +0.17% 6,040 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- -45%（0.55倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 97%（1.97倍）
- 2010/12/30 vs 2009/12/30
- 119%（2.19倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 87%（1.87倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- 46%（1.46倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/09/18 vs 2023/12/29
- 144%（2.44倍）
- 過去安値
58円（2008/10/27） - 10422%（105.22倍）
6,050円（9/18）