株価チャート
株価
9/18
- 前日 (9/17)
- 5,440
- 始値
- 5,450
- 高値
- 5,500
- 安値
- 5,430
- 終値 +0.92%
- 5,490
- 出来高 -21.22%
- 34,900
乖離率
- 株価（5日）
移動平均値 - +1.22%
5,424 - 株価（25日）
移動平均値 - -2.21%
5,614 - 出来高（5日）
移動平均値 - -41.81%
59,980
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 | 5,450 | 5,500 | 5,430 | 5,490 | +0.92% | 34,900 | 1747億8639万 | -2.21% | 13.33 | 0.83 |
| 09/17 | 5,430 | 5,470 | 5,390 | 5,440 | +0.37% | 44,300 | 1731億9453万 | -3.27% | 13.21 | 0.83 |
| 09/13 | 5,360 | 5,450 | 5,360 | 5,420 | +0.18% | 65,800 | 1725億5778万 | -3.51% | 13.16 | 0.82 |
| 09/12 | 5,450 | 5,500 | 5,360 | 5,410 | +0.93% | 81,600 | 1722億3941万 | -3.53% | 13.14 | 0.82 |
| 09/11 | 5,460 | 5,480 | 5,320 | 5,360 | -1.83% | 73,300 | 1706億4755万 | -4.35% | 13.01 | 0.81 |
| 09/10 | 5,480 | 5,530 | 5,460 | 5,460 | -0.36% | 35,800 | 1738億3127万 | -2.53% | 13.26 | 0.83 |
| 09/09 | 5,390 | 5,480 | 5,370 | 5,480 | -0.18% | 76,000 | 1744億6802万 | -1.69% | 13.31 | 0.83 |
| 09/06 | 5,600 | 5,600 | 5,460 | 5,490 | -1.96% | 79,700 | 1747億8639万 | -1.37% | 13.33 | 0.83 |
| 09/05 | 5,550 | 5,690 | 5,540 | 5,600 | +0.54% | 44,100 | 1782億8848万 | +0.59% | 13.6 | 0.85 |
| 09/04 | 5,530 | 5,630 | 5,530 | 5,570 | -2.11% | 93,600 | 1773億3337万 | -0.02% | 13.52 | 0.85 |
| 09/03 | 5,800 | 5,800 | 5,640 | 5,690 | -1.56% | 110,400 | 1811億5383万 | +2.17% | 13.82 | 0.86 |
| 09/02 | 5,750 | 5,800 | 5,720 | 5,780 | +0.52% | 41,200 | 1840億1918万 | +3.88% | 14.03 | 0.88 |
| 08/30 | 5,700 | 5,790 | 5,680 | 5,750 | +1.23% | 116,800 | 1830億6407万 | +3.6% | 13.96 | 0.87 |
| 08/29 | 5,630 | 5,690 | 5,600 | 5,680 | +0.89% | 55,700 | 1808億3546万 | +2.53% | 13.79 | 0.86 |
| 08/28 | 5,640 | 5,650 | 5,570 | 5,630 | -0.53% | 55,600 | 1792億4360万 | +1.72% | 13.67 | 0.86 |
| 08/27 | 5,640 | 5,680 | 5,620 | 5,660 | +0.35% | 60,500 | 1801億9872万 | +2.2% | 13.74 | 0.86 |
| 08/26 | 5,590 | 5,650 | 5,580 | 5,640 | +0.89% | 53,800 | 1795億6197万 | +1.93% | 13.69 | 0.86 |
| 08/23 | 5,630 | 5,670 | 5,590 | 5,590 | -0.89% | 74,600 | 1779億7011万 | +0.92% | 13.57 | 0.85 |
| 08/22 | 5,680 | 5,700 | 5,600 | 5,640 | -1.4% | 89,600 | 1795億6197万 | +1.66% | 13.69 | 0.86 |
| 08/21 | 5,630 | 5,730 | 5,630 | 5,720 | 0% | 55,700 | 1821億895万 | +2.93% | 13.89 | 0.87 |
| 08/20 | 5,670 | 5,730 | 5,610 | 5,720 | +1.96% | 81,700 | 1821億895万 | +2.84% | 13.89 | 0.87 |
| 08/19 | 5,760 | 5,820 | 5,610 | 5,610 | -4.1% | 127,400 | 1786億686万 | +0.83% | 13.62 | 0.85 |
| 08/16 | 5,900 | 5,910 | 5,770 | 5,850 | +0.69% | 86,200 | 1862億4779万 | +5.1% | 14.2 | 0.89 |
| 08/15 | 5,900 | 5,920 | 5,810 | 5,810 | -1.02% | 156,600 | 1849億7430万 | +4.5% | 14.11 | 0.88 |
| 08/14 | 5,690 | 5,870 | 5,660 | 5,870 | +2.44% | 111,300 | 1868億8454万 | +5.75% | 14.25 | 0.89 |
| 08/13 | 5,450 | 5,750 | 5,450 | 5,730 | +8.94% | 160,200 | 1824億2732万 | +3.34% | 13.91 | 0.87 |
| 08/09 | 5,290 | 5,350 | 5,180 | 5,260 | +1.35% | 127,000 | 1674億6382万 | -5.19% | 12.77 | 0.8 |
| 08/08 | 5,290 | 5,300 | 5,180 | 5,190 | -2.44% | 91,900 | 1652億3522万 | -6.81% | 12.6 | 0.79 |
| 08/07 | 5,260 | 5,520 | 5,220 | 5,320 | 0% | 137,200 | 1693億7406万 | -4.86% | 12.92 | 0.81 |
| 08/06 | 5,140 | 5,460 | 5,130 | 5,320 | +11.88% | 172,000 | 1693億7406万 | -5.2% | 12.92 | 0.81 |
| 08/05 | 5,000 | 5,070 | 4,655 | 4,755 | -9.77% | 295,700 | 1513億8602万 | -15.48% | 11.55 | 0.72 |
| 08/02 | 5,350 | 5,460 | 5,260 | 5,270 | -4.7% | 190,200 | 1677億8220万 | -6.91% | 12.8 | 0.8 |
| 08/01 | 5,620 | 5,630 | 5,510 | 5,530 | -2.64% | 85,500 | 1760億5988万 | -2.5% | 13.43 | 0.84 |
| 07/31 | 5,480 | 5,690 | 5,470 | 5,680 | +2.9% | 62,400 | 1808億3546万 | +0.16% | 13.79 | 0.86 |
| 07/30 | 5,530 | 5,550 | 5,470 | 5,520 | -0.9% | 89,100 | 1757億4150万 | -2.54% | 13.4 | 0.84 |
| 07/29 | 5,490 | 5,580 | 5,470 | 5,570 | +2.58% | 81,900 | 1773億3337万 | -1.59% | 13.52 | 0.85 |
| 07/26 | 5,540 | 5,540 | 5,430 | 5,430 | -1.27% | 110,100 | 1728億7615万 | -3.96% | 13.18 | 0.82 |
| 07/25 | 5,510 | 5,550 | 5,460 | 5,500 | -1.26% | 95,800 | 1751億476万 | -2.69% | 13.35 | 0.84 |
| 07/24 | 5,710 | 5,710 | 5,560 | 5,570 | -2.11% | 90,100 | 1773億3337万 | -1.36% | 13.52 | 0.85 |
| 07/23 | 5,580 | 5,710 | 5,580 | 5,690 | +2.89% | 90,100 | 1811億5383万 | +0.87% | 13.82 | 0.86 |
| 07/22 | 5,790 | 5,790 | 5,520 | 5,530 | -4.66% | 196,800 | 1760億5988万 | -1.78% | 13.43 | 0.84 |
| 07/19 | 5,820 | 5,880 | 5,750 | 5,800 | -0.17% | 66,400 | 1846億5593万 | +3.07% | 14.08 | 0.88 |
| 07/18 | 5,850 | 5,880 | 5,810 | 5,810 | -1.02% | 42,200 | 1849億7430万 | +3.6% | 14.11 | 0.88 |
| 07/17 | 5,870 | 5,900 | 5,810 | 5,870 | +0.51% | 60,300 | 1868億8454万 | +5.01% | 14.25 | 0.89 |
| 07/16 | 5,800 | 5,910 | 5,800 | 5,840 | +1.21% | 104,100 | 1859億2942万 | +4.83% | 14.18 | 0.89 |
| 07/12 | 5,630 | 5,770 | 5,620 | 5,770 | +1.76% | 77,600 | 1837億81万 | +3.93% | 14.01 | 0.88 |
| 07/11 | 5,720 | 5,810 | 5,670 | 5,670 | -0.53% | 128,300 | 1805億1709万 | +2.4% | 13.77 | 0.86 |
| 07/10 | 5,580 | 5,740 | 5,570 | 5,700 | +2.15% | 110,700 | 1814億7221万 | +3.11% | 13.84 | 0.87 |
| 07/09 | 5,710 | 5,720 | 5,550 | 5,580 | -2.62% | 161,600 | 1776億5174万 | +1.09% | 13.55 | 0.85 |
| 07/08 | 5,780 | 5,810 | 5,730 | 5,730 | -1.21% | 76,600 | 1824億2732万 | +3.64% | 13.91 | 0.87 |
| 07/05 | 5,810 | 5,880 | 5,770 | 5,800 | +0.35% | 124,600 | 1846億5593万 | +4.88% | 14.08 | 0.88 |
| 07/04 | 5,800 | 5,820 | 5,770 | 5,780 | +0.17% | 92,100 | 1840億1918万 | +4.58% | 14.03 | 0.88 |
| 07/03 | 5,780 | 5,800 | 5,740 | 5,770 | -0.69% | 89,100 | 1837億81万 | +4.51% | 14.01 | 0.88 |
| 07/02 | 5,720 | 5,820 | 5,700 | 5,810 | +2.29% | 145,500 | 1849億7430万 | +5.41% | 14.11 | 0.88 |
| 07/01 | 5,620 | 5,740 | 5,620 | 5,680 | +1.07% | 115,300 | 1808億3546万 | +3.2% | 13.79 | 0.86 |
| 06/28 | 5,610 | 5,660 | 5,580 | 5,620 | +1.44% | 115,400 | 1789億2523万 | +2.11% | 13.65 | 0.77 |
| 06/27 | 5,520 | 5,560 | 5,480 | 5,540 | +0.36% | 268,900 | 1763億7825万 | +0.65% | 13.45 | 0.75 |
| 06/26 | 5,450 | 5,520 | 5,440 | 5,520 | +0.55% | 129,900 | 1757億4150万 | +0.2% | 13.4 | 0.75 |
| 06/25 | 5,440 | 5,490 | 5,420 | 5,490 | +0.92% | 120,000 | 1747億8639万 | -0.45% | 13.33 | 0.75 |
| 06/24 | 5,430 | 5,440 | 5,400 | 5,440 | +0.55% | 67,200 | 1731億9453万 | -1.47% | 13.21 | 0.74 |
| 06/21 | 5,430 | 5,430 | 5,380 | 5,410 | +0.74% | 87,700 | 1722億3941万 | -2.24% | 13.14 | 0.74 |
| 06/20 | 5,430 | 5,430 | 5,340 | 5,370 | -0.37% | 85,000 | 1709億6592万 | -3.07% | 13.04 | 0.73 |
| 06/19 | 5,440 | 5,440 | 5,370 | 5,390 | -0.55% | 70,300 | 1716億266万 | -2.74% | 13.09 | 0.73 |
| 06/18 | 5,440 | 5,450 | 5,410 | 5,420 | 0% | 60,900 | 1725億5778万 | -2.22% | 13.16 | 0.74 |
| 06/17 | 5,420 | 5,440 | 5,380 | 5,420 | -0.37% | 117,100 | 1725億5778万 | -2.13% | 13.16 | 0.74 |
| 06/14 | 5,310 | 5,440 | 5,300 | 5,440 | +2.26% | 128,600 | 1731億9453万 | -1.77% | 13.21 | 0.74 |
| 06/13 | 5,380 | 5,390 | 5,310 | 5,320 | -1.12% | 111,400 | 1693億7406万 | -4.02% | 12.92 | 0.72 |
| 06/12 | 5,380 | 5,440 | 5,380 | 5,380 | 0% | 111,100 | 1712億8429万 | -2.64% | 13.06 | 0.73 |
| 06/11 | 5,410 | 5,430 | 5,370 | 5,380 | 0% | 146,900 | 1712億8429万 | -2.29% | 13.06 | 0.73 |
| 06/10 | 5,400 | 5,450 | 5,350 | 5,380 | 0% | 208,700 | 1712億8429万 | -2% | 13.06 | 0.73 |
| 06/07 | 5,440 | 5,440 | 5,370 | 5,380 | -1.1% | 178,500 | 1712億8429万 | -1.68% | 13.06 | 0.73 |
| 06/06 | 5,580 | 5,580 | 5,440 | 5,440 | -1.27% | 108,600 | 1731億9453万 | -0.2% | 13.21 | 0.74 |
| 06/05 | 5,660 | 5,660 | 5,450 | 5,510 | -5% | 205,100 | 1754億2313万 | +1.44% | 13.38 | 0.75 |
| 06/04 | 5,750 | 5,820 | 5,700 | 5,800 | +0.69% | 104,300 | 1846億5593万 | +7.25% | 14.08 | 0.79 |
| 06/03 | 5,730 | 5,760 | 5,690 | 5,760 | +0.7% | 49,300 | 1833億8244万 | +7.38% | 13.99 | 0.78 |
| 05/31 | 5,660 | 5,720 | 5,620 | 5,720 | +1.6% | 74,400 | 1821億895万 | +7.48% | 13.89 | 0.78 |
| 05/30 | 5,530 | 5,690 | 5,530 | 5,630 | +1.44% | 60,400 | 1961億3360万 | +6.73% | 13.67 | 0.86 |
| 05/29 | 5,630 | 5,630 | 5,520 | 5,550 | -1.25% | 85,600 | 1933億4662万 | +6.1% | 13.48 | 0.84 |
| 05/28 | 5,640 | 5,680 | 5,620 | 5,620 | -1.06% | 51,200 | 1957億8523万 | +8.41% | 13.65 | 0.85 |
| 05/27 | 5,660 | 5,730 | 5,650 | 5,680 | +1.07% | 59,400 | 1978億7546万 | +10.55% | 13.79 | 0.86 |
| 05/24 | 5,560 | 5,640 | 5,500 | 5,620 | -0.71% | 76,400 | 1957億8523万 | +10.43% | 13.65 | 0.85 |
| 05/23 | 5,670 | 5,670 | 5,590 | 5,660 | 0% | 57,300 | 1971億7872万 | +12.21% | 13.74 | 0.86 |
| 05/22 | 5,690 | 5,710 | 5,620 | 5,660 | +0.18% | 70,800 | 1971億7872万 | +13.18% | 13.74 | 0.86 |
| 05/21 | 5,730 | 5,750 | 5,610 | 5,650 | -2.08% | 113,700 | 1968億3034万 | +13.96% | 13.72 | 0.86 |
| 05/20 | 5,610 | 5,770 | 5,570 | 5,770 | +4.15% | 115,300 | 2010億1081万 | +17.37% | 14.01 | 0.88 |
| 05/17 | 5,460 | 5,660 | 5,450 | 5,540 | +1.84% | 150,200 | 1929億9825万 | +13.83% | 13.45 | 0.84 |
| 05/16 | 5,440 | 5,490 | 5,360 | 5,440 | +0.74% | 89,600 | 1895億1453万 | +12.63% | 13.21 | 0.83 |
| 05/15 | 5,350 | 5,420 | 5,310 | 5,400 | +1.89% | 79,300 | 1881億2104万 | +12.66% | 13.11 | 0.82 |
| 05/14 | 5,400 | 5,440 | 5,300 | 5,300 | -2.03% | 145,300 | 1846億3731万 | +11.49% | 12.87 | 0.81 |
| 05/13 | 5,770 | 5,840 | 5,340 | 5,410 | -3.05% | 369,100 | 1884億6941万 | +14.64% | 13.14 | 0.82 |
| 05/10 | 4,895 | 5,580 | 4,815 | 5,580 | +14.34% | 156,200 | 1943億9174万 | +19.26% | 13.55 | 0.85 |
| 05/09 | 4,875 | 4,935 | 4,875 | 4,880 | -0.41% | 55,900 | 1700億568万 | +5.33% | 11.85 | 0.74 |
| 05/08 | 4,935 | 4,970 | 4,865 | 4,900 | -1.31% | 51,100 | 1707億242万 | +6.15% | 11.9 | 0.74 |
| 05/07 | 4,965 | 5,010 | 4,935 | 4,965 | +0.61% | 69,700 | 1729億6684万 | +7.86% | 12.06 | 0.75 |
| 05/02 | 4,920 | 4,945 | 4,870 | 4,935 | +1.54% | 37,100 | 1719億2173万 | +7.59% | 11.98 | 0.75 |
| 05/01 | 4,900 | 4,940 | 4,825 | 4,860 | -2.21% | 76,900 | 1693億893万 | +6.04% | 11.8 | 0.74 |
| 04/30 | 4,970 | 5,050 | 4,905 | 4,970 | +1.33% | 93,500 | 1731億4103万 | +8.56% | 12.07 | 0.76 |
| 04/26 | 4,805 | 5,010 | 4,805 | 4,905 | +4.47% | 326,400 | 1708億7661万 | +7.4% | 11.91 | 0.75 |
| 04/25 | 4,690 | 4,715 | 4,640 | 4,695 | -0.11% | 41,000 | 1635億6079万 | +2.92% | 11.4 | 0.71 |
| 04/24 | 4,600 | 4,720 | 4,560 | 4,700 | +3.41% | 83,800 | 1637億3498万 | +2.89% | 11.41 | 0.71 |
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 | |
| 2009年 3月期 | 3,015 603 5/21 | 1,530 306 10/27 | 276,400 1,382,000 11/13 | - | - | +18.38% 11/10 | -28.4% 10/8 |
| 2010年 3月期 | 2,735 547 6/3 | 1,640 328 11/27 | 211,200 1,056,000 6/12 | - | - | +12.26% 6/3 | -11.52% 7/14 |
| 2011年 3月期 | 2,215 443 4/26 | 1,365 273 3/15 | 233,400 1,167,000 6/11 | 815億9439万 | 502億8277万 | +12.91% 12/14 | -16.58% 3/15 |
| 2012年 3月期 | 1,930 386 4/1 | 1,510 302 10/26 | 107,800 539,000 3/9 | 710億9579万 | 556億2417万 | +8.51% 12/5 | -8.34% 4/11 |
| 2013年 3月期 | 1,910 382 2/14 | 1,220 244 11/13 | 198,200 991,000 3/19 | 703億5905万 | 449億4138万 | +15.51% 2/13 | -9.79% 5/15 |
| 2014年 3月期 | 2,485 497 3/13 | 1,610 322 4/4 | 1,893,200 9,466,000 3/13 | 915億4051万 | 593億789万 | +23% 5/14 | -9.61% 2/4 |
| 2015年 3月期 | 2,590 518 3/17 | 1,915 383 10/17 | 209,800 1,049,000 3/13 | 954億842万 | 705億4329万 | +9.62% 2/17 | -10.13% 10/16 |
| 2016年 3月期 | 2,935 587 6/3 | 2,016 1/21 | 327,700 11/4 | 1051億8227万 | 722億4785万 | +14.81% 5/14 | -14.07% 9/15 |
| 2017年 3月期 | 3,545 2/2 | 2,291 5/10 | 214,400 5/10 | 1270億4298万 | 821億309万 | +8.37% 11/14 7/21 | -8.32% 4/13 |
| 2018年 3月期 | 3,655 1/9 | 2,692 3/26 | 290,400 11/2 | 1309億8507万 | 964億7382万 | +10.21% 5/10 | -10.39% 2/6 |
| 2019年 3月期 | 3,225 5/17 5/15 | 1,958 12/25 | 169,700 3/7 | 1155億7506万 | 701億6929万 | +9.42% 9/25 | -15.71% 12/25 |
| 2020年 3月期 | 2,238 4/4 4/3 | 1,401 3/13 | 250,000 1/16 | 802億372万 | 502億795万 | +10.89% 3/27 | -21.71% 3/13 |
| 2021年 3月期 | 2,590 3/29 | 1,564 4/6 | 299,600 3/19 | 928億1842万 | 560億4942万 | +10.3% 6/16 | -6.53% 7/31 |
| 2022年 3月期 | 2,828 2/16 | 2,139 6/21 | 166,900 3/18 | 985億1968万 | 745億1683万 | +10.5% 2/16 | -8.79% 5/10 |
| 2023年 3月期 | 2,826 3/9 | 2,138 5/19 | 203,700 3/29 | 984億5001万 | 744億8199万 | +6.87% 1/25 | -13.52% 5/12 |
| 2024年 3月期 | 4,920 3/22 | 2,620 4/6 | 259,600 8/7 | 1713億9917万 | 912億7354万 | +13.48% 3/8 | -8.22% 10/4 |
| 最新 | 5,490 2024/9/18 | 34,900 | 1747億8639万 | -2.21% 5,614 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/28
- 32%（1.32倍）
- 1986/12/27 vs 1985/12/28
- 19%（1.19倍）
- 1987/12/28 vs 1986/12/27
- 124%（2.24倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 34%（1.34倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -25%（0.75倍）
- 1998/12/30 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/30
- -28%（0.72倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/09/18 vs 2023/12/29
- 44%（1.44倍）
- 過去安値
987円（1983/01/28） - 456%（5.56倍）
5,490円（9/18）