株価チャート
株価
9/30
- 前日 (9/27)
- 5,880
- 始値
- 5,640
- 高値
- 5,780
- 安値
- 5,620
- 終値 -2.55%
- 5,730
- 出来高 -30.97%
- 192,100
乖離率
- 株価(5日)
移動平均値 - +0.17%
5,720 - 株価(25日)
移動平均値 - +9.52%
5,232 - 出来高(5日)
移動平均値 - -27.11%
263,540
2024/05/08~2024/09/30
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 | ||||||||||
09/30 | 5,640 | 5,780 | 5,620 | 5,730 | -2.55% | 192,100 | 1766億3791万 | +9.52% | 18.81 | 2.17 |
09/27 | 5,930 | 5,980 | 5,760 | 5,880 | -1.34% | 278,300 | 1812億6194万 | +13.12% | 19.3 | 2.22 |
09/26 | 5,690 | 5,980 | 5,660 | 5,960 | +8.56% | 490,000 | 1837億2809万 | +15.53% | 19.57 | 2.25 |
09/25 | 5,520 | 5,590 | 5,480 | 5,490 | -0.9% | 183,200 | 1692億3946万 | +7.16% | 18.02 | 2.08 |
09/24 | 5,560 | 5,600 | 5,500 | 5,540 | +1.47% | 174,100 | 1707億8080万 | +8.58% | 18.19 | 2.1 |
09/20 | 5,480 | 5,540 | 5,460 | 5,460 | +3.21% | 361,500 | 1683億1466万 | +7.46% | 17.92 | 2.07 |
09/19 | 5,250 | 5,370 | 5,240 | 5,290 | +1.93% | 148,600 | 1630億7409万 | +4.65% | 17.37 | 2 |
09/18 | 5,180 | 5,250 | 5,100 | 5,190 | +1.17% | 125,500 | 1599億9140万 | +2.96% | 17.04 | 1.96 |
09/17 | 5,150 | 5,250 | 5,020 | 5,130 | -0.19% | 200,400 | 1581億4179万 | +2.27% | 16.84 | 1.94 |
09/13 | 5,120 | 5,150 | 5,060 | 5,140 | -0.58% | 143,400 | 1584億5006万 | +3.32% | 16.87 | 1.94 |
09/12 | 5,140 | 5,200 | 5,110 | 5,170 | +4.02% | 194,900 | 1593億7487万 | +4.95% | 16.97 | 1.96 |
09/11 | 5,140 | 5,230 | 4,895 | 4,970 | -4.61% | 311,000 | 1532億949万 | +1.89% | 16.32 | 1.88 |
09/10 | 5,200 | 5,350 | 5,150 | 5,210 | +2.16% | 359,800 | 1606億794万 | +7.8% | 17.1 | 1.97 |
09/09 | 4,680 | 5,120 | 4,675 | 5,100 | +5.15% | 454,200 | 1572億1699万 | +7.03% | 16.74 | 1.93 |
09/06 | 5,020 | 5,030 | 4,780 | 4,850 | -2.61% | 239,900 | 1495億1027万 | +2.56% | 15.92 | 1.83 |
09/05 | 5,150 | 5,270 | 4,975 | 4,980 | -4.78% | 277,100 | 1535億1776万 | +5.62% | 16.35 | 1.88 |
09/04 | 5,260 | 5,400 | 5,210 | 5,230 | -4.21% | 265,800 | 1612億2448万 | +11.32% | 17.17 | 1.98 |
09/03 | 5,500 | 5,580 | 5,410 | 5,460 | 0% | 281,500 | 1683億1466万 | +17.02% | 17.92 | 2.07 |
09/02 | 5,430 | 5,480 | 5,360 | 5,460 | +1.68% | 203,300 | 1683億1466万 | +17.95% | 17.92 | 2.07 |
08/30 | 5,140 | 5,400 | 5,140 | 5,370 | +8.05% | 444,100 | 1655億4024万 | +17.15% | 17.63 | 2.03 |
08/29 | 4,805 | 4,970 | 4,780 | 4,970 | +1.95% | 120,500 | 1532億949万 | +9.45% | 16.32 | 1.88 |
08/28 | 4,735 | 4,875 | 4,715 | 4,875 | +1.77% | 149,700 | 1502億8094万 | +7.83% | 16 | 1.84 |
08/27 | 4,785 | 4,810 | 4,725 | 4,790 | +1.59% | 155,800 | 1476億6066万 | +6.37% | 15.72 | 1.81 |
08/26 | 4,835 | 4,850 | 4,710 | 4,715 | -2.78% | 126,600 | 1453億4864万 | +5.03% | 15.48 | 1.78 |
08/23 | 4,880 | 4,925 | 4,800 | 4,850 | -0.61% | 119,300 | 1495億1027万 | +8.28% | 15.92 | 1.83 |
08/22 | 4,880 | 4,975 | 4,825 | 4,880 | -0.2% | 220,600 | 1504億3508万 | +9.34% | 16.02 | 1.85 |
08/21 | 4,970 | 5,020 | 4,860 | 4,890 | -3.55% | 253,200 | 1507億4335万 | +9.84% | 16.05 | 1.85 |
08/20 | 5,020 | 5,070 | 4,935 | 5,070 | +2.32% | 238,600 | 1562億9218万 | +14.27% | 16.64 | 1.92 |
08/19 | 5,030 | 5,110 | 4,955 | 4,955 | -1.49% | 201,000 | 1527億4709万 | +12.21% | 16.27 | 1.87 |
08/16 | 4,900 | 5,030 | 4,855 | 5,030 | +4.9% | 315,100 | 1550億5911万 | +14.21% | 16.51 | 1.9 |
08/15 | 5,010 | 5,050 | 4,780 | 4,795 | -2.94% | 311,200 | 1478億1479万 | +9.15% | 15.74 | 1.81 |
08/14 | 4,790 | 4,975 | 4,705 | 4,940 | +7.86% | 529,700 | 1522億8469万 | +12.53% | 16.22 | 1.87 |
08/13 | 4,545 | 4,580 | 4,320 | 4,580 | +11.98% | 517,700 | 1411億8702万 | +4.54% | 15.03 | 1.73 |
08/09 | 4,095 | 4,235 | 4,005 | 4,090 | +4.34% | 396,500 | 1260億8186万 | -6.71% | 13.43 | 1.55 |
08/08 | 3,825 | 4,020 | 3,790 | 3,920 | -1.13% | 214,300 | 1208億4129万 | -11.15% | 12.87 | 1.48 |
08/07 | 3,700 | 4,070 | 3,690 | 3,965 | +2.85% | 268,200 | 1222億2850万 | -10.88% | 13.02 | 1.5 |
08/06 | 3,780 | 3,935 | 3,665 | 3,855 | +10.14% | 260,100 | 1188億3754万 | -14.05% | 12.65 | 1.46 |
08/05 | 3,500 | 3,715 | 3,500 | 3,500 | -16.67% | 411,200 | 1078億9401万 | -22.6% | 11.49 | 1.32 |
08/02 | 4,375 | 4,375 | 4,200 | 4,200 | -6.98% | 288,800 | 1294億7281万 | -8.28% | 13.79 | 1.59 |
08/01 | 4,500 | 4,590 | 4,475 | 4,515 | -0.66% | 258,600 | 1391億8327万 | -2.06% | 14.82 | 1.71 |
07/31 | 4,405 | 4,545 | 4,370 | 4,545 | +2.36% | 175,200 | 1401億808万 | -1.79% | 14.92 | 1.72 |
07/30 | 4,460 | 4,530 | 4,425 | 4,440 | -1.66% | 183,000 | 1368億7126万 | -4.31% | 14.58 | 1.68 |
07/29 | 4,420 | 4,555 | 4,420 | 4,515 | +3.79% | 153,300 | 1391億8327万 | -2.9% | 14.82 | 1.71 |
07/26 | 4,285 | 4,430 | 4,265 | 4,350 | +1.16% | 185,500 | 1340億9684万 | -6.65% | 14.28 | 1.65 |
07/25 | 4,380 | 4,455 | 4,265 | 4,300 | -3.37% | 365,900 | 1325億5550万 | -8.1% | 14.12 | 1.63 |
07/24 | 4,425 | 4,505 | 4,425 | 4,450 | +0.23% | 182,100 | 1371億7953万 | -5.38% | 14.61 | 1.68 |
07/23 | 4,490 | 4,525 | 4,390 | 4,440 | +0.11% | 185,300 | 1368億7126万 | -5.87% | 14.58 | 1.68 |
07/22 | 4,450 | 4,480 | 4,405 | 4,435 | -0.56% | 229,900 | 1367億1712万 | -6.24% | 14.56 | 1.68 |
07/19 | 4,480 | 4,535 | 4,430 | 4,460 | -0.11% | 211,800 | 1374億8780万 | -6.01% | 14.64 | 1.69 |
07/18 | 4,480 | 4,520 | 4,440 | 4,465 | -2.83% | 213,000 | 1376億4193万 | -6.02% | 14.66 | 1.69 |
07/17 | 4,570 | 4,635 | 4,545 | 4,595 | +1.55% | 313,000 | 1416億4942万 | -3.55% | 15.08 | 1.74 |
07/16 | 4,335 | 4,565 | 4,320 | 4,525 | -0.44% | 324,100 | 1394億9154万 | -5.18% | 14.85 | 1.71 |
07/12 | 4,550 | 4,580 | 4,485 | 4,545 | -2.36% | 359,900 | 1401億808万 | -4.92% | 14.92 | 1.72 |
07/11 | 4,775 | 4,855 | 4,655 | 4,655 | -2% | 280,400 | 1434億9903万 | -2.57% | 15.28 | 1.76 |
07/10 | 4,710 | 4,810 | 4,675 | 4,750 | +0.64% | 181,300 | 1464億2758万 | -0.36% | 15.59 | 1.8 |
07/09 | 4,685 | 4,835 | 4,685 | 4,720 | +0.43% | 230,300 | 1455億278万 | -0.63% | 15.49 | 1.79 |
07/08 | 4,650 | 4,755 | 4,585 | 4,700 | +0.86% | 229,400 | 1448億8624万 | -0.95% | 15.43 | 1.78 |
07/05 | 4,775 | 4,830 | 4,660 | 4,660 | -3.02% | 229,700 | 1436億5317万 | -1.73% | 15.3 | 1.76 |
07/04 | 4,855 | 4,865 | 4,750 | 4,805 | -0.72% | 157,500 | 1481億2306万 | +1.2% | 15.77 | 1.82 |
07/03 | 4,895 | 4,915 | 4,795 | 4,840 | -0.51% | 166,600 | 1492億200万 | +2.05% | 15.89 | 1.83 |
07/02 | 4,785 | 4,885 | 4,780 | 4,865 | +1.99% | 211,600 | 1499億7267万 | +2.64% | 15.97 | 1.84 |
07/01 | 4,925 | 4,945 | 4,770 | 4,770 | -3.15% | 190,200 | 1470億4412万 | +0.61% | 15.66 | 1.8 |
06/28 | 4,955 | 4,975 | 4,840 | 4,925 | -1.2% | 234,000 | 1518億2229万 | +3.88% | 16.17 | 1.86 |
06/27 | 4,940 | 5,010 | 4,880 | 4,985 | +0.5% | 263,200 | 1536億7190万 | +5.46% | 16.36 | 1.88 |
06/26 | 4,895 | 4,960 | 4,840 | 4,960 | +2.59% | 233,100 | 1529億123万 | +5.29% | 16.28 | 1.87 |
06/25 | 4,700 | 4,855 | 4,695 | 4,835 | +2.65% | 161,800 | 1490億4787万 | +2.98% | 15.87 | 1.83 |
06/24 | 4,710 | 4,760 | 4,640 | 4,710 | -1.05% | 228,300 | 1451億9451万 | +0.53% | 15.46 | 1.78 |
06/21 | 4,880 | 4,905 | 4,720 | 4,760 | -1.45% | 277,600 | 1467億3585万 | +1.97% | 15.63 | 1.8 |
06/20 | 4,960 | 4,990 | 4,690 | 4,830 | -1.23% | 340,500 | 1488億9373万 | +3.96% | 15.86 | 1.83 |
06/19 | 4,850 | 4,930 | 4,850 | 4,890 | +1.88% | 228,100 | 1507億4335万 | +5.84% | 16.05 | 1.85 |
06/18 | 4,800 | 4,840 | 4,755 | 4,800 | +0.52% | 167,700 | 1479億6893万 | +4.53% | 15.76 | 1.81 |
06/17 | 4,725 | 4,890 | 4,700 | 4,775 | -0.42% | 285,400 | 1471億9826万 | +4.37% | 15.68 | 1.8 |
06/14 | 4,550 | 4,810 | 4,535 | 4,795 | +3.79% | 271,400 | 1478億1479万 | +5.38% | 15.74 | 1.81 |
06/13 | 4,770 | 4,825 | 4,615 | 4,620 | -3.55% | 171,300 | 1424億2009万 | +2.01% | 15.17 | 1.75 |
06/12 | 4,710 | 4,865 | 4,710 | 4,790 | +0.21% | 143,500 | 1476億6066万 | +6.11% | 15.72 | 1.81 |
06/11 | 4,800 | 4,915 | 4,775 | 4,780 | +1.06% | 322,900 | 1473億5239万 | +6.41% | 15.69 | 1.81 |
06/10 | 4,640 | 4,735 | 4,605 | 4,730 | +5.11% | 233,400 | 1458億1105万 | +5.96% | 15.53 | 1.79 |
06/07 | 4,415 | 4,535 | 4,370 | 4,500 | +2.86% | 279,600 | 1387億2087万 | +1.42% | 14.77 | 1.7 |
06/06 | 4,350 | 4,410 | 4,305 | 4,375 | +1.16% | 240,900 | 1348億6751万 | -1.02% | 14.36 | 1.65 |
06/05 | 4,450 | 4,480 | 4,310 | 4,325 | -5.77% | 360,600 | 1333億2617万 | -1.97% | 14.2 | 1.63 |
06/04 | 4,630 | 4,670 | 4,550 | 4,590 | -1.08% | 228,600 | 1414億9529万 | +4.37% | 15.07 | 1.73 |
06/03 | 4,740 | 4,775 | 4,575 | 4,640 | -3.53% | 268,400 | 1430億3663万 | +6.28% | 15.23 | 1.75 |
05/31 | 4,750 | 4,830 | 4,655 | 4,810 | +2.67% | 248,300 | 1482億7720万 | +10.91% | 15.79 | 1.82 |
05/30 | 4,555 | 4,785 | 4,530 | 4,685 | -1.26% | 219,800 | 1444億2384万 | +8.98% | 15.38 | 1.77 |
05/29 | 4,790 | 4,895 | 4,715 | 4,745 | -3.16% | 314,800 | 1462億7345万 | +11.07% | 15.58 | 1.79 |
05/28 | 4,815 | 5,040 | 4,790 | 4,900 | +2.83% | 614,900 | 1510億5161万 | +15.54% | 16.09 | 1.85 |
05/27 | 4,715 | 4,765 | 4,620 | 4,765 | +4.15% | 237,100 | 1468億8999万 | +13.24% | 15.64 | 1.8 |
05/24 | 4,495 | 4,665 | 4,485 | 4,575 | -0.54% | 268,000 | 1410億3288万 | +9.5% | 15.02 | 1.73 |
05/23 | 4,570 | 4,660 | 4,525 | 4,600 | +1.1% | 228,300 | 1418億356万 | +10.71% | 15.1 | 1.74 |
05/22 | 4,605 | 4,680 | 4,475 | 4,550 | -0.66% | 348,800 | 1402億6221万 | +10.01% | 14.94 | 1.72 |
05/21 | 4,335 | 4,585 | 4,335 | 4,580 | +6.76% | 363,900 | 1411億8702万 | +11.17% | 15.03 | 1.73 |
05/20 | 4,245 | 4,375 | 4,230 | 4,290 | +1.78% | 177,100 | 1322億4723万 | +4.66% | 14.08 | 1.62 |
05/17 | 4,170 | 4,275 | 4,145 | 4,215 | +1.08% | 141,700 | 1299億3521万 | +3.28% | 13.84 | 1.59 |
05/16 | 4,240 | 4,275 | 4,095 | 4,170 | -0.71% | 158,100 | 1285億4801万 | +2.58% | 13.69 | 1.58 |
05/15 | 4,200 | 4,360 | 4,160 | 4,200 | -3.67% | 426,700 | 1294億7281万 | +3.83% | 13.79 | 1.59 |
05/14 | 4,100 | 4,400 | 4,015 | 4,360 | +4.56% | 483,800 | 1344億511万 | +8.43% | 14.31 | 1.65 |
05/13 | 3,890 | 4,180 | 3,870 | 4,170 | -2.23% | 266,000 | 1285億4801万 | +4.41% | 13.69 | 1.58 |
05/10 | 4,325 | 4,335 | 4,230 | 4,265 | +0.83% | 207,700 | 1314億7656万 | +7.3% | 14 | 1.61 |
05/09 | 4,180 | 4,310 | 4,160 | 4,230 | -0.47% | 196,600 | 1303億9762万 | +6.98% | 13.89 | 1.6 |
05/08 | 4,125 | 4,275 | 4,125 | 4,250 | +3.91% | 236,800 | 1310億1415万 | +8.01% | 13.95 | 1.61 |
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 | 1,890 189 6/6 | 1,340 134 3/18 134 3/17 | 1,251,700 12,517,000 1/10 | - | - | +14.32% 1/9 | -14.79% 2/13 |
2009年 3月期 | 1,740 174 6/19 | 500 50 2/24 | 2,892,700 28,927,000 1/6 | - | - | +33.59% 1/6 | -41.69% 10/8 |
2010年 3月期 | 1,330 133 7/2 | 590 59 4/1 | 1,678,500 16,785,000 7/1 | - | - | +27.66% 7/1 | -19.35% 11/18 |
2011年 3月期 | 1,170 117 3/30 | 470 47 3/15 | 9,295,400 92,954,000 3/30 | 293億8174万 | 118億292万 | +31.42% 11/25 | -36.48% 3/15 |
2012年 3月期 | 1,100 110 4/4 | 670 67 12/29 67 11/28 他3件 | 3,229,200 32,292,000 1/18 | 276億2386万 | 168億2544万 | +17.4% 1/23 | -15.27% 8/22 |
2013年 3月期 | 960 96 3/28 96 3/27 他2件 | 540 54 11/13 54 11/12 | 1,668,400 16,684,000 2/6 | 241億809万 | 135億6080万 | +18.98% 1/4 | -10.87% 7/24 |
2014年 3月期 | 1,330 133 9/30 | 730 73 6/7 | 14,099,700 140,997,000 9/30 | 333億9975万 | 183億3219万 | +36.63% 9/30 | -18.94% 6/7 |
2015年 3月期 | 1,380 138 7/8 | 920 92 3/31 92 3/30 他2件 | 15,462,800 154,628,000 7/8 | 425億4106万 | 283億6071万 | +17.46% 7/14 | -11.79% 10/14 |
2016年 3月期 | 1,020 102 6/4 102 6/3 | 480 48 2/12 | 761,200 7,612,000 4/23 | 314億4339万 | 147億9689万 | +13.16% 3/18 | -19.82% 2/12 |
2017年 3月期 | 960 96 12/7 96 12/6 | 530 53 7/8 53 6/28 他2件 | 1,050,900 10,509,000 7/25 | 295億9378万 | 163億3823万 | +19.95% 12/6 | -11.01% 6/16 |
2018年 3月期 | 1,171 11/2 | 730 73 4/13 | 1,968,800 2/5 | 360億9825万 | 225億360万 | +12.32% 9/19 | -9.83% 2/14 |
2019年 3月期 | 960 4/26 | 510 12/25 | 924,600 8/1 | 295億9378万 | 157億2169万 | +20.54% 8/1 | -19.15% 12/25 |
2020年 3月期 | 1,583 1/7 | 704 5/10 | 1,510,400 12/23 | 487億9892万 | 217億211万 | +28.41% 12/11 | -30.05% 3/13 |
2021年 3月期 | 1,999 2/8 | 930 4/2 | 472,000 8/3 | 616億2289万 | 286億6898万 | +22.54% 12/9 | -10.52% 8/7 |
2022年 3月期 | 2,480 9/6 | 1,464 5/13 | 1,520,900 1/13 | 764億5061万 | 451億3052万 | +17.44% 8/6 | -13.99% 11/11 |
2023年 3月期 | 2,039 3/7 | 1,504 7/7 | 600,900 8/4 | 628億5596万 | 463億6359万 | +11.68% 8/4 | -10.11% 7/6 |
2024年 3月期 | 3,890 3/29 | 1,696 4/27 | 1,183,800 11/6 | 1199億1648万 | 522億8235万 | +22.71% 11/6 | -5.68% 10/23 |
最新 | 5,730 2024/9/30 | 192,100 | 1766億3791万 | +9.52% 5,232 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 0%(1倍)
- 1985/12/28 vs 1984/12/28
- 31%(1.31倍)
- 1986/12/27 vs 1985/12/28
- 13%(1.13倍)
- 1987/12/28 vs 1986/12/27
- 41%(1.41倍)
- 1988/12/28 vs 1987/12/28
- 50%(1.5倍)
- 1989/12/29 vs 1988/12/28
- 39%(1.39倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- -4%(0.96倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- 12%(1.12倍)
- 1994/12/30 vs 1993/12/30
- 6%(1.06倍)
- 1995/12/29 vs 1994/12/30
- -11%(0.89倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/30 vs 1997/12/30
- -19%(0.81倍)
- 1999/12/30 vs 1998/12/30
- -23%(0.77倍)
- 2000/12/29 vs 1999/12/30
- 20%(1.2倍)
- 2001/12/28 vs 2000/12/29
- -36%(0.64倍)
- 2002/12/30 vs 2001/12/28
- -47%(0.53倍)
- 2003/12/30 vs 2002/12/30
- 140%(2.4倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- 3%(1.03倍)
- 2008/12/30 vs 2007/12/28
- -65%(0.35倍)
- 2009/12/30 vs 2008/12/30
- 38%(1.38倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 45%(1.45倍)
- 2014/12/30 vs 2013/12/30
- -5%(0.95倍)
- 2015/12/30 vs 2014/12/30
- -30%(0.7倍)
- 2016/12/30 vs 2015/12/30
- 21%(1.21倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -37%(0.63倍)
- 2019/12/30 vs 2018/12/28
- 148%(2.48倍)
- 2020/12/30 vs 2019/12/30
- 17%(1.17倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 60%(1.6倍)
- 2024/09/30 vs 2023/12/29
- 100%(2倍)
- 過去安値
410円(2002/11/19) - 1298%(13.98倍)
5,730円(9/30)