株価チャート
株価
9/26
- 前日 (9/25)
- 5,350
- 始値
- 5,350
- 高値
- 5,600
- 安値
- 5,300
- 終値 +4.67%
- 5,600
- 出来高 +346.67%
- 13,400
乖離率
- 株価（5日）
移動平均値 - +5.38%
5,314 - 株価（25日）
移動平均値 - +4.87%
5,340 - 出来高（5日）
移動平均値 - +154.75%
5,260
2024/05/02～2024/09/26
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 | ||||||||||
| 09/26 | 5,350 | 5,600 | 5,300 | 5,600 | +4.67% | 13,400 | 218億4000万 | +4.87% | 8.3 | 1.1 |
| 09/25 | 5,300 | 5,400 | 5,250 | 5,350 | +0.94% | 3,000 | 208億6500万 | +0.28% | 7.93 | 1.05 |
| 09/24 | 5,250 | 5,300 | 5,250 | 5,300 | +2.51% | 1,900 | 206億7000万 | -0.64% | 7.85 | 1.04 |
| 09/20 | 5,160 | 5,220 | 5,150 | 5,170 | +0.39% | 5,700 | 201億6300万 | -3.2% | 7.66 | 1.01 |
| 09/19 | 5,210 | 5,230 | 5,120 | 5,150 | +0.39% | 2,300 | 200億8500万 | -3.72% | 7.63 | 1.01 |
| 09/18 | 5,120 | 5,190 | 5,120 | 5,130 | +0.39% | 2,900 | 200億700万 | -4.31% | 7.6 | 1 |
| 09/17 | 5,200 | 5,230 | 5,110 | 5,110 | -1.73% | 4,200 | 199億2900万 | -4.97% | 7.57 | 1 |
| 09/13 | 5,310 | 5,310 | 5,200 | 5,200 | -1.52% | 3,600 | 202億8000万 | -3.65% | 7.7 | 1.02 |
| 09/12 | 5,350 | 5,350 | 5,260 | 5,280 | +2.52% | 2,600 | 205億9200万 | -2.29% | 7.82 | 1.03 |
| 09/11 | 5,170 | 5,330 | 5,150 | 5,150 | -1.9% | 5,600 | 200億8500万 | -4.26% | 7.63 | 1.01 |
| 09/10 | 5,300 | 5,300 | 5,240 | 5,250 | +0.38% | 2,800 | 204億7500万 | -1.94% | 7.78 | 1.03 |
| 09/09 | 5,070 | 5,240 | 5,070 | 5,230 | 0% | 3,800 | 203億9700万 | -1.73% | 7.75 | 1.02 |
| 09/06 | 5,420 | 5,420 | 5,210 | 5,230 | -2.43% | 3,800 | 203億9700万 | -1.82% | 7.75 | 1.02 |
| 09/05 | 5,400 | 5,450 | 5,320 | 5,360 | -1.29% | 5,000 | 209億400万 | +0.28% | 7.94 | 1.05 |
| 09/04 | 5,480 | 5,530 | 5,420 | 5,430 | -2.69% | 6,100 | 211億7700万 | +1.23% | 8.04 | 1.06 |
| 09/03 | 5,550 | 5,620 | 5,500 | 5,580 | +1.09% | 5,200 | 217億6200万 | +3.78% | 8.27 | 1.09 |
| 09/02 | 5,500 | 5,550 | 5,470 | 5,520 | +0.36% | 2,900 | 215億2800万 | +2.51% | 8.18 | 1.08 |
| 08/30 | 5,450 | 5,500 | 5,430 | 5,500 | +1.48% | 3,400 | 214億5000万 | +1.95% | 8.15 | 1.08 |
| 08/29 | 5,470 | 5,470 | 5,420 | 5,420 | -0.73% | 8,800 | 211億3800万 | +0.26% | 8.03 | 1.06 |
| 08/28 | 5,430 | 5,460 | 5,420 | 5,460 | +0.18% | 3,500 | 212億9400万 | +0.68% | 8.09 | 1.07 |
| 08/27 | 5,390 | 5,450 | 5,390 | 5,450 | +0.93% | 3,300 | 212億5500万 | +0.24% | 8.07 | 1.07 |
| 08/26 | 5,460 | 5,460 | 5,400 | 5,400 | 0% | 3,400 | 210億6000万 | -0.92% | 8 | 1.06 |
| 08/23 | 5,470 | 5,470 | 5,380 | 5,400 | -0.92% | 4,000 | 210億6000万 | -1.17% | 8 | 1.06 |
| 08/22 | 5,430 | 5,480 | 5,370 | 5,450 | +1.3% | 4,000 | 212億5500万 | -0.58% | 8.07 | 1.07 |
| 08/21 | 5,400 | 5,440 | 5,340 | 5,380 | -1.65% | 2,100 | 209億8200万 | -2.18% | 7.97 | 1.05 |
| 08/20 | 5,370 | 5,470 | 5,370 | 5,470 | +2.43% | 3,600 | 213億3300万 | -0.91% | 8.1 | 1.07 |
| 08/19 | 5,480 | 5,520 | 5,320 | 5,340 | -2.2% | 7,100 | 208億2600万 | -3.58% | 7.91 | 1.04 |
| 08/16 | 5,480 | 5,530 | 5,440 | 5,460 | +1.49% | 7,100 | 212億9400万 | -1.76% | 8.09 | 1.07 |
| 08/15 | 5,470 | 5,490 | 5,360 | 5,380 | -1.28% | 5,500 | 209億8200万 | -3.48% | 7.97 | 1.05 |
| 08/14 | 5,620 | 5,620 | 5,380 | 5,450 | -1.27% | 6,600 | 212億5500万 | -2.54% | 8.07 | 1.07 |
| 08/13 | 5,540 | 5,680 | 5,470 | 5,520 | -1.78% | 8,700 | 215億2800万 | -1.55% | 8.18 | 1.08 |
| 08/09 | 5,760 | 5,850 | 5,360 | 5,620 | +4.85% | 14,500 | 219億1800万 | +0.04% | 8.33 | 1.1 |
| 08/08 | 5,360 | 5,360 | 5,160 | 5,360 | +15.15% | 14,800 | 209億400万 | -4.71% | 7.94 | 1.05 |
| 08/07 | 4,340 | 4,870 | 4,340 | 4,655 | +2.65% | 16,400 | 181億5450万 | -17.49% | 6.9 | 0.91 |
| 08/06 | 4,580 | 4,795 | 4,480 | 4,535 | +1.91% | 18,200 | 176億8650万 | -20.21% | 6.72 | 0.89 |
| 08/05 | 5,230 | 5,230 | 4,450 | 4,450 | -16.82% | 17,600 | 173億5500万 | -22.41% | 6.59 | 0.87 |
| 08/02 | 5,510 | 5,510 | 5,350 | 5,350 | -5.98% | 7,800 | 208億6500万 | -7.62% | 7.93 | 1.05 |
| 08/01 | 5,790 | 5,790 | 5,660 | 5,690 | -2.23% | 2,800 | 221億9100万 | -2.08% | 8.43 | 1.11 |
| 07/31 | 5,760 | 5,820 | 5,710 | 5,820 | +1.04% | 3,100 | 226億9800万 | +0.09% | 8.62 | 1.14 |
| 07/30 | 5,790 | 5,790 | 5,730 | 5,760 | -0.52% | 3,600 | 224億6400万 | -0.93% | 8.53 | 1.13 |
| 07/29 | 5,780 | 5,800 | 5,750 | 5,790 | +0.35% | 2,400 | 225億8100万 | -0.55% | 8.58 | 1.13 |
| 07/26 | 5,840 | 5,890 | 5,770 | 5,770 | -0.17% | 3,700 | 225億300万 | -0.86% | 8.55 | 1.13 |
| 07/25 | 5,840 | 5,840 | 5,730 | 5,780 | -1.03% | 2,900 | 225億4200万 | -0.7% | 8.56 | 1.13 |
| 07/24 | 5,810 | 5,840 | 5,790 | 5,840 | +0.52% | 1,700 | 227億7600万 | +0.31% | 8.65 | 1.14 |
| 07/23 | 5,800 | 5,840 | 5,760 | 5,810 | +0.87% | 2,000 | 226億5900万 | -0.14% | 8.61 | 1.14 |
| 07/22 | 5,720 | 5,800 | 5,720 | 5,760 | +0.17% | 800 | 224億6400万 | -1% | 8.53 | 1.13 |
| 07/19 | 5,790 | 5,870 | 5,700 | 5,750 | -1.88% | 3,500 | 224億2500万 | -1.3% | 8.52 | 1.12 |
| 07/18 | 5,850 | 5,870 | 5,770 | 5,860 | -0.51% | 800 | 228億5400万 | +0.43% | 8.68 | 1.15 |
| 07/17 | 5,900 | 5,900 | 5,830 | 5,890 | -0.17% | 400 | 229億7100万 | +0.8% | 8.73 | 1.15 |
| 07/16 | 5,920 | 5,920 | 5,840 | 5,900 | 0% | 600 | 230億1000万 | +0.89% | 8.74 | 1.15 |
| 07/12 | 5,760 | 5,910 | 5,760 | 5,900 | +0.68% | 1,600 | 230億1000万 | +0.8% | 8.74 | 1.15 |
| 07/11 | 5,750 | 5,860 | 5,750 | 5,860 | +0.17% | 2,500 | 228億5400万 | +0.07% | 8.68 | 1.15 |
| 07/10 | 5,830 | 5,870 | 5,800 | 5,850 | +0.34% | 2,300 | 228億1500万 | -0.14% | 8.67 | 1.14 |
| 07/09 | 5,830 | 5,870 | 5,820 | 5,830 | 0% | 1,200 | 227億3700万 | -0.51% | 8.64 | 1.14 |
| 07/08 | 5,840 | 5,850 | 5,760 | 5,830 | +0.52% | 1,800 | 227億3700万 | -0.63% | 8.64 | 1.14 |
| 07/05 | 5,830 | 5,860 | 5,800 | 5,800 | +0.17% | 3,800 | 226億2000万 | -1.36% | 8.59 | 1.13 |
| 07/04 | 5,740 | 5,830 | 5,740 | 5,790 | +0.17% | 2,200 | 225億8100万 | -1.71% | 8.58 | 1.13 |
| 07/03 | 5,800 | 5,870 | 5,720 | 5,780 | +1.23% | 2,300 | 225億4200万 | -1.98% | 8.56 | 1.13 |
| 07/02 | 5,810 | 5,810 | 5,710 | 5,710 | -1.72% | 3,200 | 222億6900万 | -3.27% | 8.46 | 1.12 |
| 07/01 | 5,820 | 5,860 | 5,790 | 5,810 | -0.68% | 3,500 | 226億5900万 | -1.68% | 8.61 | 1.14 |
| 06/28 | 5,830 | 5,870 | 5,780 | 5,850 | +0.17% | 1,400 | 228億1500万 | -1.05% | 8.67 | 1.14 |
| 06/27 | 5,790 | 5,880 | 5,790 | 5,840 | +0.86% | 700 | 227億7600万 | -1.23% | 8.65 | 1.14 |
| 06/26 | 5,830 | 5,870 | 5,790 | 5,790 | -0.34% | 2,100 | 225億8100万 | -2.13% | 8.58 | 1.13 |
| 06/25 | 5,940 | 5,940 | 5,800 | 5,810 | -2.19% | 2,800 | 226億5900万 | -1.91% | 8.61 | 1.14 |
| 06/24 | 5,780 | 5,940 | 5,780 | 5,940 | +3.13% | 4,100 | 231億6600万 | +0.15% | 8.8 | 1.16 |
| 06/21 | 5,800 | 5,890 | 5,730 | 5,760 | -0.52% | 2,600 | 224億6400万 | -2.87% | 8.53 | 1.13 |
| 06/20 | 5,790 | 5,880 | 5,770 | 5,790 | -0.34% | 3,800 | 225億8100万 | -2.43% | 8.58 | 1.13 |
| 06/19 | 5,800 | 5,820 | 5,740 | 5,810 | +1.22% | 1,600 | 226億5900万 | -2.14% | 8.61 | 1.14 |
| 06/18 | 5,850 | 5,900 | 5,740 | 5,740 | -1.2% | 6,700 | 223億8600万 | -3.37% | 8.5 | 1.12 |
| 06/17 | 5,930 | 5,930 | 5,810 | 5,810 | -2.19% | 2,200 | 226億5900万 | -2.25% | 8.61 | 1.14 |
| 06/14 | 5,990 | 6,000 | 5,930 | 5,940 | -0.83% | 1,000 | 231億6600万 | -0.02% | 8.8 | 1.16 |
| 06/13 | 6,070 | 6,070 | 5,960 | 5,990 | -0.99% | 2,500 | 233億6100万 | +1.08% | 8.87 | 1.17 |
| 06/12 | 6,010 | 6,070 | 6,010 | 6,050 | +0.67% | 4,000 | 235億9500万 | +2.4% | 8.96 | 1.18 |
| 06/11 | 6,030 | 6,050 | 5,990 | 6,010 | -0.5% | 2,700 | 234億3900万 | +2.09% | 8.9 | 1.18 |
| 06/10 | 5,990 | 6,070 | 5,960 | 6,040 | +1% | 2,800 | 235億5600万 | +3% | 8.95 | 1.18 |
| 06/07 | 5,900 | 5,980 | 5,900 | 5,980 | +1.18% | 1,000 | 233億2200万 | +2.41% | 8.86 | 1.17 |
| 06/06 | 5,950 | 5,970 | 5,890 | 5,910 | +0.51% | 1,000 | 230億4900万 | +1.65% | 8.76 | 1.16 |
| 06/05 | 6,020 | 6,020 | 5,840 | 5,880 | -2.33% | 3,300 | 229億3200万 | +1.52% | 8.71 | 1.15 |
| 06/04 | 6,170 | 6,170 | 6,010 | 6,020 | -2.11% | 4,300 | 234億7800万 | +4.31% | 8.92 | 1.18 |
| 06/03 | 6,150 | 6,190 | 6,060 | 6,150 | +1.32% | 11,000 | 239億8500万 | +7.05% | 9.11 | 1.2 |
| 05/31 | 5,890 | 6,080 | 5,890 | 6,070 | +2.19% | 5,200 | 236億7300万 | +6.27% | 8.99 | 1.19 |
| 05/30 | 5,850 | 5,940 | 5,850 | 5,940 | 0% | 4,700 | 231億6600万 | +4.54% | 8.8 | 1.16 |
| 05/29 | 5,890 | 5,960 | 5,860 | 5,940 | +1.37% | 4,300 | 231億6600万 | +5% | 8.8 | 1.16 |
| 05/28 | 5,880 | 5,930 | 5,840 | 5,860 | -0.34% | 4,300 | 228億5400万 | +4.03% | 8.68 | 1.15 |
| 05/27 | 5,880 | 5,880 | 5,760 | 5,880 | 0% | 5,800 | 229億3200万 | +4.7% | 8.71 | 1.15 |
| 05/24 | 5,830 | 5,930 | 5,830 | 5,880 | -0.34% | 1,500 | 229億3200万 | +5.04% | 8.71 | 1.15 |
| 05/23 | 5,930 | 5,960 | 5,900 | 5,900 | -1.17% | 2,700 | 230億1000万 | +5.77% | 8.74 | 1.15 |
| 05/22 | 6,020 | 6,050 | 5,970 | 5,970 | -0.83% | 3,200 | 232億8300万 | +7.37% | 8.84 | 1.17 |
| 05/21 | 5,920 | 6,070 | 5,920 | 6,020 | +2.03% | 8,800 | 234億7800万 | +8.74% | 8.92 | 1.18 |
| 05/20 | 5,880 | 5,930 | 5,870 | 5,900 | +0.34% | 6,200 | 230億1000万 | +7.08% | 8.74 | 1.15 |
| 05/17 | 5,760 | 5,900 | 5,760 | 5,880 | +0.51% | 4,800 | 229億3200万 | +7.14% | 8.71 | 1.15 |
| 05/16 | 5,880 | 5,960 | 5,800 | 5,850 | -0.51% | 7,600 | 228億1500万 | +7.01% | 8.67 | 1.14 |
| 05/15 | 5,850 | 5,940 | 5,690 | 5,880 | +0.51% | 14,400 | 229億3200万 | +7.95% | 8.71 | 1.15 |
| 05/14 | 5,830 | 5,860 | 5,690 | 5,850 | +2.09% | 13,400 | 228億1500万 | +7.81% | 8.67 | 1.14 |
| 05/13 | 5,590 | 5,900 | 5,560 | 5,730 | +3.06% | 22,300 | 223億4700万 | +5.99% | 8.49 | 1.12 |
| 05/10 | 5,520 | 5,590 | 5,500 | 5,560 | +0.18% | 6,600 | 216億8400万 | +3.15% | 8.24 | 1.09 |
| 05/09 | 5,530 | 5,550 | 5,470 | 5,550 | +0.36% | 6,300 | 216億4500万 | +3.16% | 8.22 | 1.09 |
| 05/08 | 5,440 | 5,530 | 5,410 | 5,530 | +2.03% | 9,900 | 215億6700万 | +2.92% | 8.19 | 1.08 |
| 05/07 | 5,430 | 5,460 | 5,400 | 5,420 | 0% | 11,100 | 211億3800万 | +0.99% | 8.03 | 1.06 |
| 05/02 | 5,360 | 5,430 | 5,360 | 5,420 | +0.93% | 7,100 | 211億3800万 | +1.08% | 8.03 | 1.06 |
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 | 1,244 622 4/3 | 950 475 3/27 475 3/26 | 6,500 13,000 4/13 | - | - | +12.78% 6/3 | -22.04% 4/21 |
| 2009年 3月期 | 1,140 570 8/29 570 8/28 | 720 360 3/27 | 3,000 6,000 9/5 6,000 4/25 | - | - | +14.04% 6/4 | -30.94% 10/9 |
| 2010年 3月期 | 776 388 3/30 388 3/29 他2件 | 500 250 5/22 250 5/21 | 7,000 14,000 5/22 | - | - | +21.31% 8/17 | -9.44% 10/22 |
| 2011年 3月期 | 998 499 3/7 | 606 303 10/15 303 10/13 他2件 | 3,500 7,000 3/10 7,000 12/28 7,000 12/17 7,000 8/26 | 38億9220万 | 23億6340万 | +32.28% 1/17 | -25.99% 3/15 |
| 2012年 3月期 | 932 466 3/1 | 710 355 8/9 355 5/17 | 50,000 100,000 5/17 | 36億3480万 | 27億6900万 | +12.34% 2/15 | -13.57% 4/6 |
| 2013年 3月期 | 974 487 3/26 487 3/25 | 660 330 9/12 | 12,500 25,000 3/27 | 37億9860万 | 25億7400万 | +21.18% 12/27 | -14.21% 4/3 |
| 2014年 3月期 | 1,052 526 2/4 | 770 385 8/13 385 8/12 他3件 | 11,000 22,000 2/4 | 41億280万 | 30億300万 | +15.23% 2/4 | -11.13% 3/27 |
| 2015年 3月期 | 1,038 519 2/10 | 800 400 5/8 | 10,500 21,000 5/8 | 40億4820万 | 31億2000万 | +5.57% 12/2 | -7.49% 4/2 |
| 2016年 3月期 | 1,026 513 8/3 | 920 460 10/6 460 5/25 他2件 | 6,500 13,000 10/30 13,000 10/6 | 40億140万 | 35億8800万 | +5.38% 8/3 | -9.82% 4/12 |
| 2017年 3月期 | 1,882 941 2/13 | 872 436 4/19 | 54,500 109,000 2/13 | 73億3980万 | 34億80万 | +39.02% 2/13 | -7.14% 4/13 |
| 2018年 3月期 | 2,478 12,390 3/1 | 1,302 651 5/18 | 75,500 15,100 10/31 | 96億6420万 | 50億7780万 | +37.44% 11/2 | -14.31% 5/16 |
| 2019年 3月期 | 2,372 11,860 5/7 | 1,060 5,300 12/25 | 32,000 6,400 2/5 | 92億5080万 | 41億3400万 | +25.55% 2/6 | -23.22% 12/25 |
| 2020年 3月期 | 2,438 12,190 1/21 | 1,096 5,480 5/14 | 38,500 7,700 1/20 | 95億820万 | 42億7440万 | +22.21% 1/21 | -24.31% 3/13 |
| 2021年 3月期 | 6,960 34,800 1/14 | 1,936 9,680 4/2 | 58,000 11,600 2/4 | 271億4400万 | 75億5040万 | +27.79% 6/16 | -14.69% 2/18 |
| 2022年 3月期 | 8,300 41,500 1/31 | 5,244 26,220 5/13 | 16,500 3,300 5/12 | 323億7000万 | 204億5160万 | +14.91% 10/29 | -24.21% 5/25 |
| 2023年 3月期 | 7,960 39,800 4/8 | 3,715 1/16 | 102,300 2/8 | 310億4400万 | 144億8850万 | +16.4% 2/8 | -25.2% 12/23 |
| 2024年 3月期 | 6,320 1/22 | 3,740 8/10 | 109,500 2/13 | 246億4800万 | 145億8600万 | +19.69% 1/22 | -8.32% 2/13 |
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -62%（0.38倍）
- 2001/12/28 vs 2000/12/28
- -35%（0.65倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/25 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/24 vs 2008/12/25
- -22%（0.78倍）
- 2010/12/28 vs 2009/12/24
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/28
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/29 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/29 vs 2014/12/29
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/29
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 74%（1.74倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- 197%（2.97倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）