株価チャート
株価
9/18
- 前日 (9/17)
- 4,135
- 始値
- 4,175
- 高値
- 4,220
- 安値
- 4,090
- 終値 -0.12%
- 4,130
- 出来高 +78.01%
- 25,100
乖離率
- 株価（5日）
移動平均値 - -0.29%
4,142 - 株価（25日）
移動平均値 - -2.32%
4,228 - 出来高（5日）
移動平均値 - +8.47%
23,140
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 | 4,175 | 4,220 | 4,090 | 4,130 | -0.12% | 25,100 | 528億5776万 | -2.32% | 10.02 | 0.6 |
| 09/17 | 4,245 | 4,245 | 4,065 | 4,135 | 0% | 14,100 | 529億2175万 | -2.15% | 10.03 | 0.6 |
| 09/13 | 4,240 | 4,240 | 4,135 | 4,135 | -2.59% | 27,200 | 529億2175万 | -2.06% | 10.03 | 0.6 |
| 09/12 | 4,160 | 4,245 | 4,160 | 4,245 | +4.43% | 27,500 | 543億2959万 | +0.71% | 10.3 | 0.62 |
| 09/11 | 4,130 | 4,160 | 4,010 | 4,065 | -1.09% | 21,800 | 520億2586万 | -3.33% | 9.86 | 0.59 |
| 09/10 | 4,200 | 4,210 | 4,110 | 4,110 | -2.38% | 24,300 | 526億179万 | -2.05% | 9.97 | 0.6 |
| 09/09 | 4,010 | 4,255 | 4,010 | 4,210 | +1.45% | 28,300 | 538億8164万 | +0.79% | 10.21 | 0.62 |
| 09/06 | 4,220 | 4,250 | 4,115 | 4,150 | -1.66% | 18,300 | 531億1373万 | -0.74% | 10.07 | 0.61 |
| 09/05 | 4,200 | 4,285 | 4,160 | 4,220 | -0.24% | 22,400 | 540億962万 | +0.55% | 10.24 | 0.62 |
| 09/04 | 4,340 | 4,360 | 4,200 | 4,230 | -4.62% | 39,100 | 541億3761万 | +0.31% | 10.26 | 0.62 |
| 09/03 | 4,385 | 4,495 | 4,375 | 4,435 | +2.31% | 77,100 | 567億6130万 | +4.8% | 10.76 | 0.65 |
| 09/02 | 4,405 | 4,405 | 4,335 | 4,335 | -1.25% | 20,500 | 554億8145万 | +2.1% | 10.51 | 0.63 |
| 08/30 | 4,400 | 4,400 | 4,330 | 4,390 | -0.11% | 12,500 | 561億8537万 | +3.03% | 10.65 | 0.64 |
| 08/29 | 4,355 | 4,435 | 4,350 | 4,395 | +0.92% | 22,600 | 562億4936万 | +2.81% | 10.66 | 0.64 |
| 08/28 | 4,400 | 4,400 | 4,315 | 4,355 | -0.8% | 14,500 | 557億3742万 | +1.47% | 10.56 | 0.64 |
| 08/27 | 4,295 | 4,410 | 4,295 | 4,390 | +2.45% | 27,800 | 561億8537万 | +1.76% | 10.65 | 0.64 |
| 08/26 | 4,330 | 4,395 | 4,285 | 4,285 | -0.23% | 29,900 | 548億4152万 | -1.11% | 10.39 | 0.63 |
| 08/23 | 4,240 | 4,300 | 4,240 | 4,295 | +1.06% | 9,300 | 549億6951万 | -1.54% | 10.42 | 0.63 |
| 08/22 | 4,195 | 4,275 | 4,170 | 4,250 | +1.31% | 16,600 | 543億9358万 | -3.14% | 10.31 | 0.62 |
| 08/21 | 4,170 | 4,245 | 4,170 | 4,195 | -0.71% | 10,700 | 536億8966万 | -5.05% | 10.17 | 0.61 |
| 08/20 | 4,200 | 4,240 | 4,175 | 4,225 | +1.32% | 13,800 | 540億7362万 | -5.1% | 10.25 | 0.62 |
| 08/19 | 4,185 | 4,255 | 4,145 | 4,170 | -1.3% | 18,100 | 533億6970万 | -6.84% | 10.11 | 0.61 |
| 08/16 | 4,165 | 4,225 | 4,135 | 4,225 | +4.06% | 18,100 | 540億7362万 | -6.11% | 10.25 | 0.62 |
| 08/15 | 4,075 | 4,110 | 4,040 | 4,060 | -0.37% | 22,000 | 519億6186万 | -10.22% | 9.85 | 0.59 |
| 08/14 | 4,075 | 4,095 | 4,025 | 4,075 | 0% | 18,000 | 521億5384万 | -10.56% | 9.88 | 0.6 |
| 08/13 | 4,040 | 4,095 | 4,040 | 4,075 | +1.24% | 17,400 | 521億5384万 | -11.22% | 9.88 | 0.6 |
| 08/09 | 4,100 | 4,105 | 3,935 | 4,025 | +1.64% | 32,300 | 515億1392万 | -12.69% | 9.76 | 0.59 |
| 08/08 | 3,930 | 4,110 | 3,880 | 3,960 | -0.75% | 33,400 | 506億8202万 | -14.58% | 9.6 | 0.58 |
| 08/07 | 3,725 | 4,075 | 3,725 | 3,990 | +3.37% | 45,400 | 510億6597万 | -14.47% | 9.68 | 0.58 |
| 08/06 | 3,835 | 4,020 | 3,800 | 3,860 | +6.48% | 73,700 | 494億217万 | -17.82% | 9.36 | 0.56 |
| 08/05 | 3,840 | 3,995 | 3,610 | 3,625 | -15.89% | 92,400 | 463億9452万 | -23.41% | 8.79 | 0.53 |
| 08/02 | 4,405 | 4,500 | 4,305 | 4,310 | -5.17% | 54,400 | 551億6149万 | -9.74% | 10.45 | 0.63 |
| 08/01 | 4,675 | 4,675 | 4,500 | 4,545 | -4.01% | 41,000 | 581億6913万 | -5.17% | 11.02 | 0.66 |
| 07/31 | 4,585 | 4,735 | 4,530 | 4,735 | +2.93% | 27,300 | 606億85万 | -1.37% | 11.48 | 0.69 |
| 07/30 | 4,775 | 4,775 | 4,590 | 4,600 | -3.97% | 55,200 | 588億7305万 | -4.21% | 11.16 | 0.67 |
| 07/29 | 4,795 | 4,835 | 4,740 | 4,790 | +2.02% | 21,300 | 613億476万 | -0.33% | 11.62 | 0.7 |
| 07/26 | 4,750 | 4,750 | 4,635 | 4,695 | -1.05% | 44,100 | 600億8891万 | -2.17% | 11.39 | 0.69 |
| 07/25 | 4,760 | 4,830 | 4,730 | 4,745 | -1.66% | 38,700 | 607億2883万 | -1.17% | 11.51 | 0.69 |
| 07/24 | 4,905 | 4,960 | 4,800 | 4,825 | -1.63% | 29,700 | 617億5271万 | +0.42% | 11.7 | 0.71 |
| 07/23 | 4,885 | 5,010 | 4,885 | 4,905 | +1.13% | 40,400 | 627億7659万 | +2.23% | 11.9 | 0.72 |
| 07/22 | 4,985 | 4,985 | 4,850 | 4,850 | -3.58% | 57,300 | 620億7267万 | +1.29% | 11.76 | 0.71 |
| 07/19 | 4,935 | 5,040 | 4,885 | 5,030 | +1.93% | 29,300 | 643億7640万 | +5.25% | 12.2 | 0.74 |
| 07/18 | 4,950 | 5,070 | 4,900 | 4,935 | -1.2% | 41,100 | 631億6054万 | +3.68% | 11.97 | 0.72 |
| 07/17 | 5,100 | 5,180 | 4,995 | 4,995 | -0.89% | 38,800 | 639億2845万 | +5.14% | 12.12 | 0.73 |
| 07/16 | 4,980 | 5,120 | 4,945 | 5,040 | +4.13% | 63,500 | 645億438万 | +6.37% | 12.22 | 0.74 |
| 07/12 | 4,780 | 5,000 | 4,780 | 4,840 | +1.57% | 54,400 | 619億4469万 | +2.41% | 11.74 | 0.71 |
| 07/11 | 4,830 | 4,865 | 4,745 | 4,765 | -0.1% | 31,900 | 609億8480万 | +0.87% | 11.56 | 0.7 |
| 07/10 | 4,920 | 4,920 | 4,705 | 4,770 | -2.95% | 59,500 | 610億4879万 | +0.87% | 11.57 | 0.7 |
| 07/09 | 5,000 | 5,050 | 4,800 | 4,915 | -0.3% | 151,300 | 629億457万 | +3.85% | 11.92 | 0.72 |
| 07/08 | 5,070 | 5,260 | 4,860 | 4,930 | +7.76% | 314,400 | 630億9655万 | +4.03% | 11.96 | 0.72 |
| 07/05 | 4,665 | 4,690 | 4,570 | 4,575 | -1.82% | 27,000 | 585億5309万 | -3.52% | 11.1 | 0.67 |
| 07/04 | 4,740 | 4,750 | 4,660 | 4,660 | -0.85% | 19,800 | 596億4096万 | -2.08% | 11.3 | 0.68 |
| 07/03 | 4,745 | 4,745 | 4,690 | 4,700 | -1.67% | 20,400 | 601億5290万 | -1.43% | 11.4 | 0.69 |
| 07/02 | 4,760 | 4,800 | 4,760 | 4,780 | +0.42% | 19,000 | 611億7678万 | +0.17% | 11.59 | 0.7 |
| 07/01 | 4,750 | 4,785 | 4,715 | 4,760 | +1.6% | 19,500 | 609億2081万 | -0.25% | 11.55 | 0.7 |
| 06/28 | 4,800 | 4,800 | 4,655 | 4,685 | -1.58% | 30,200 | 599億6092万 | -1.86% | 11.36 | 0.68 |
| 06/27 | 4,755 | 4,810 | 4,730 | 4,760 | +0.63% | 18,500 | 609億2081万 | -0.34% | 11.55 | 0.7 |
| 06/26 | 4,800 | 4,800 | 4,700 | 4,730 | -1.05% | 20,900 | 605億3685万 | -0.9% | 11.47 | 0.69 |
| 06/25 | 4,695 | 4,805 | 4,690 | 4,780 | +1.81% | 21,700 | 611億7678万 | +0.25% | 11.59 | 0.7 |
| 06/24 | 4,640 | 4,700 | 4,630 | 4,695 | +1.73% | 21,200 | 600億8891万 | -1.41% | 11.39 | 0.69 |
| 06/21 | 4,750 | 4,770 | 4,610 | 4,615 | -2.84% | 57,600 | 590億6503万 | -3.11% | 11.19 | 0.67 |
| 06/20 | 4,845 | 4,860 | 4,730 | 4,750 | -1.76% | 33,100 | 607億9282万 | -0.15% | 11.52 | 0.69 |
| 06/19 | 4,650 | 4,850 | 4,645 | 4,835 | +4.09% | 33,600 | 618億8069万 | +1.96% | 11.73 | 0.71 |
| 06/18 | 4,670 | 4,695 | 4,620 | 4,645 | -0.21% | 25,400 | 594億4898万 | -1.84% | 11.27 | 0.68 |
| 06/17 | 4,610 | 4,675 | 4,555 | 4,655 | +0.43% | 43,600 | 595億7697万 | -1.23% | 11.29 | 0.68 |
| 06/14 | 4,555 | 4,730 | 4,555 | 4,635 | +1.76% | 59,900 | 593億2100万 | -1.38% | 11.24 | 0.68 |
| 06/13 | 4,730 | 4,755 | 4,530 | 4,555 | -3.09% | 35,900 | 582億9712万 | -2.88% | 11.05 | 0.67 |
| 06/12 | 4,655 | 4,740 | 4,640 | 4,700 | +0.53% | 27,300 | 601億5290万 | +0.41% | 11.4 | 0.69 |
| 06/11 | 4,760 | 4,770 | 4,640 | 4,675 | -1.58% | 24,200 | 598億3294万 | +0.17% | 11.34 | 0.68 |
| 06/10 | 4,760 | 4,785 | 4,670 | 4,750 | -0.63% | 29,300 | 607億9282万 | +2.08% | 11.52 | 0.69 |
| 06/07 | 4,930 | 4,955 | 4,710 | 4,780 | -2.25% | 34,000 | 611億7678万 | +3.06% | 11.59 | 0.7 |
| 06/06 | 4,900 | 4,940 | 4,880 | 4,890 | +0.41% | 22,000 | 625億8461万 | +5.78% | 11.86 | 0.71 |
| 06/05 | 5,030 | 5,030 | 4,855 | 4,870 | -3.94% | 43,800 | 623億2864万 | +5.96% | 11.81 | 0.71 |
| 06/04 | 5,100 | 5,170 | 5,030 | 5,070 | +1.2% | 32,200 | 648億8834万 | +10.99% | 12.3 | 0.74 |
| 06/03 | 5,030 | 5,150 | 4,995 | 5,010 | +0.2% | 57,400 | 641億2043万 | +10.43% | 12.15 | 0.73 |
| 05/31 | 4,880 | 5,000 | 4,865 | 5,000 | +2.56% | 27,500 | 639億9245万 | +10.86% | 12.13 | 0.73 |
| 05/30 | 4,800 | 4,950 | 4,765 | 4,875 | +1.35% | 29,300 | 623億9263万 | +8.82% | 11.82 | 0.71 |
| 05/29 | 4,770 | 4,845 | 4,770 | 4,810 | +0.84% | 30,800 | 615億6073万 | +7.99% | 11.67 | 0.7 |
| 05/28 | 4,825 | 4,870 | 4,730 | 4,770 | -1.04% | 24,900 | 610億4879万 | +7.77% | 11.57 | 0.7 |
| 05/27 | 4,780 | 4,820 | 4,745 | 4,820 | +1.9% | 21,200 | 616億8872万 | +9.52% | 11.69 | 0.7 |
| 05/24 | 4,580 | 4,735 | 4,575 | 4,730 | +1.28% | 26,000 | 605億3685万 | +8.26% | 11.47 | 0.69 |
| 05/23 | 4,630 | 4,670 | 4,530 | 4,670 | +1.3% | 24,100 | 597億6894万 | +7.46% | 11.33 | 0.68 |
| 05/22 | 4,700 | 4,745 | 4,560 | 4,610 | -0.75% | 54,300 | 590億103万 | +6.61% | 11.18 | 0.67 |
| 05/21 | 4,690 | 4,740 | 4,625 | 4,645 | -1.17% | 43,200 | 594億4898万 | +8% | 11.27 | 0.68 |
| 05/20 | 4,470 | 4,710 | 4,460 | 4,700 | +5.03% | 61,500 | 601億5290万 | +9.84% | 11.4 | 0.69 |
| 05/17 | 4,350 | 4,475 | 4,340 | 4,475 | +2.29% | 60,700 | 572億7324万 | +5.15% | 10.85 | 0.65 |
| 05/16 | 4,505 | 4,545 | 4,310 | 4,375 | -4.37% | 67,800 | 559億9339万 | +3.21% | 10.61 | 0.64 |
| 05/15 | 4,330 | 4,630 | 4,260 | 4,575 | +9.19% | 137,700 | 585億5309万 | +8.34% | 11.1 | 0.67 |
| 05/14 | 4,305 | 4,475 | 4,005 | 4,190 | -3.23% | 243,100 | 536億2567万 | -0.17% | 10.16 | 0.61 |
| 05/13 | 4,360 | 4,370 | 4,225 | 4,330 | -1.14% | 46,400 | 554億1746万 | +3.34% | 10.5 | 0.63 |
| 05/10 | 4,330 | 4,380 | 4,300 | 4,380 | +1.15% | 20,600 | 560億5738万 | +4.89% | 10.62 | 0.64 |
| 05/09 | 4,315 | 4,365 | 4,300 | 4,330 | -0.23% | 13,700 | 554億1746万 | +4.11% | 10.5 | 0.63 |
| 05/08 | 4,355 | 4,365 | 4,315 | 4,340 | 0% | 16,700 | 555億4544万 | +4.73% | 10.53 | 0.63 |
| 05/07 | 4,415 | 4,415 | 4,280 | 4,340 | -0.8% | 29,700 | 555億4544万 | +5.01% | 10.53 | 0.63 |
| 05/02 | 4,385 | 4,430 | 4,345 | 4,375 | -0.46% | 33,200 | 559億9339万 | +6.24% | 10.61 | 0.64 |
| 05/01 | 4,205 | 4,450 | 4,200 | 4,395 | +4.52% | 50,800 | 562億4936万 | +7.14% | 10.66 | 0.64 |
| 04/30 | 4,230 | 4,230 | 4,120 | 4,205 | +0.36% | 25,800 | 538億1765万 | +3.04% | 10.2 | 0.61 |
| 04/26 | 4,275 | 4,290 | 4,175 | 4,190 | -1.99% | 31,200 | 536億2567万 | +3.08% | 10.16 | 0.61 |
| 04/25 | 4,360 | 4,375 | 4,240 | 4,275 | -1.38% | 29,900 | 547億1354万 | +5.53% | 10.37 | 0.62 |
| 04/24 | 4,290 | 4,370 | 4,285 | 4,335 | +1.52% | 35,300 | 554億8145万 | +7.46% | 10.51 | 0.63 |
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 | 1,700 170 6/6 | 440 44 2/26 44 2/25 他2件 | 538,500 5,385,000 4/2 | - | - | +47.06% 4/17 | -34.45% 10/8 |
| 2010年 3月期 | 1,920 192 3/31 | 580 58 4/1 | 1,265,100 12,651,000 4/17 | 257億2492万 | - | +59.54% 3/23 | -22.92% 7/13 |
| 2011年 3月期 | 1,990 199 3/24 | 740 74 3/15 | 1,778,600 17,786,000 3/24 | 266億6281万 | 99億1481万 | +40.91% 3/24 | -31.59% 3/15 |
| 2012年 3月期 | 2,300 230 2/9 | 1,080 108 9/26 | 2,091,200 20,912,000 2/6 | 308億1632万 | 144億7027万 | +22.59% 12/2 | -20.13% 8/8 |
| 2013年 3月期 | 3,720 372 1/10 | 1,580 158 5/15 | 3,080,000 30,800,000 8/16 | 498億4204万 | 211億6947万 | +16.66% 8/16 | -14.53% 5/14 |
| 2014年 3月期 | 3,350 335 4/30 | 2,130 213 2/5 213 2/4 | 653,900 6,539,000 6/5 | 448億8464万 | 285億3878万 | +7.36% 7/5 | -16.81% 5/30 |
| 2015年 3月期 | 2,710 271 7/17 | 2,100 210 2/13 210 10/17 他2件 | 871,300 8,713,000 7/16 | 363億991万 | 281億3683万 | +10.31% 7/16 | -11.16% 10/14 |
| 2016年 3月期 | 2,760 276 7/2 | 1,490 149 3/1 | 393,800 3,938,000 10/8 | 369億7983万 | 199億6375万 | +11.2% 10/9 | -25.44% 2/12 |
| 2017年 3月期 | 2,497 2/14 | 1,440 144 4/8 144 4/6 他2件 | 357,300 3,573,000 4/18 | 334億5602万 | 192億9382万 | +17.31% 11/14 | -8.97% 7/8 |
| 2018年 3月期 | 2,650 1/15 | 1,903 6/15 | 254,300 1/10 | 355億599万 | 254億9732万 | +12.19% 1/12 | -16.62% 2/14 |
| 2019年 3月期 | 2,177 5/22 | 1,252 12/25 | 73,800 6/22 | 291億6851万 | 167億7490万 | +8.38% 9/25 | -17.05% 12/25 |
| 2020年 3月期 | 2,292 2/10 | 1,290 6/3 | 110,700 6/21 | 300億2173万 | 172億8405万 | +20.07% 11/6 | -24.38% 3/13 |
| 2021年 3月期 | 2,066 9/14 | 1,577 1/5 | 127,500 3/15 | 270億6148万 | 206億5631万 | +15.25% 8/12 | -9.16% 7/10 |
| 2022年 3月期 | 1,793 4/7 | 1,458 3/8 | 58,500 5/13 | 234億8559万 | 190億9759万 | +6.52% 9/14 | -6.66% 11/30 |
| 2023年 3月期 | 2,210 3/9 | 1,551 4/1 | 118,400 11/7 | 289億4766万 | 203億1575万 | +10.27% 2/21 2/14 | -5.22% 3/22 |
| 2024年 3月期 | 4,090 3/29 | 1,941 6/2 | 406,200 8/7 | 523億4582万 | 254億2416万 | +19.72% 8/8 | -6.61% 2/16 |
| 最新 | 4,130 2024/9/18 | 25,100 | 528億5776万 | -2.32% 4,228 | |||
年間値上がり率
- 1984/12/22 vs 1983/12/26
- 11%（1.11倍）
- 1985/12/26 vs 1984/12/22
- 32%（1.32倍）
- 1986/12/15 vs 1985/12/26
- 49%（1.49倍）
- 1987/12/26 vs 1986/12/15
- 116%（2.16倍）
- 1988/12/23 vs 1987/12/26
- -3%（0.97倍）
- 1989/12/29 vs 1988/12/23
- 49%（1.49倍）
- 1990/12/28 vs 1989/12/29
- -17%（0.83倍）
- 1991/12/27 vs 1990/12/28
- 39%（1.39倍）
- 1992/12/15 vs 1991/12/27
- -23%（0.77倍）
- 1993/12/27 vs 1992/12/15
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/27
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/27 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/29 vs 1996/12/27
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/29
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -36%（0.64倍）
- 2000/12/29 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 66%（1.66倍）
- 2005/12/30 vs 2004/12/30
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -74%（0.26倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 51%（1.51倍）
- 2012/12/28 vs 2011/12/30
- 91%（1.91倍）
- 2013/12/30 vs 2012/12/28
- -19%（0.81倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/09/18 vs 2023/12/29
- 35%（1.35倍）
- 過去安値
440円（2009/02/26） - 839%（9.39倍）
4,130円（9/18）