株価チャート
株価
9/20
- 前日 (9/19)
- 5,790
- 始値
- 5,820
- 高値
- 6,090
- 安値
- 5,820
- 終値 +4.15%
- 6,030
- 出来高 +14.06%
- 7,300
乖離率
- 株価（5日）
移動平均値 - +4.47%
5,772 - 株価（25日）
移動平均値 - +9.24%
5,520 - 出来高（5日）
移動平均値 - +10.61%
6,600
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 5,820 | 6,090 | 5,820 | 6,030 | +4.15% | 7,300 | 272億7328万 | +9.24% | 9.4 | 0.64 |
| 09/19 | 5,810 | 5,890 | 5,680 | 5,790 | -0.52% | 6,400 | 261億8778万 | +5.33% | 9.03 | 0.61 |
| 09/18 | 5,720 | 5,900 | 5,620 | 5,820 | +1.75% | 8,300 | 263億2347万 | +6.17% | 9.08 | 0.61 |
| 09/17 | 5,520 | 5,720 | 5,430 | 5,720 | +4% | 4,300 | 258億7117万 | +4.65% | 8.92 | 0.6 |
| 09/13 | 5,310 | 5,610 | 5,310 | 5,500 | +1.66% | 6,700 | 248億7613万 | +0.77% | 8.58 | 0.58 |
| 09/12 | 5,310 | 5,480 | 5,300 | 5,410 | +2.85% | 6,600 | 244億6906万 | -0.68% | 8.44 | 0.57 |
| 09/11 | 5,340 | 5,340 | 5,150 | 5,260 | -2.05% | 6,400 | 237億9062万 | -2.84% | 8.2 | 0.55 |
| 09/10 | 5,450 | 5,450 | 5,180 | 5,370 | -0.19% | 5,500 | 242億8815万 | -0.11% | 8.37 | 0.57 |
| 09/09 | 5,260 | 5,530 | 5,200 | 5,380 | -1.47% | 5,500 | 243億3337万 | +1.01% | 8.39 | 0.57 |
| 09/06 | 5,770 | 5,770 | 5,380 | 5,460 | -2.33% | 5,900 | 246億9521万 | +2.75% | 8.51 | 0.58 |
| 09/05 | 5,540 | 5,670 | 5,370 | 5,590 | -0.89% | 7,700 | 252億8319万 | +5.04% | 8.72 | 0.59 |
| 09/04 | 5,470 | 5,670 | 5,450 | 5,640 | -2.25% | 8,800 | 255億934万 | +5.64% | 8.79 | 0.59 |
| 09/03 | 5,870 | 5,870 | 5,660 | 5,770 | -1.7% | 5,900 | 260億9732万 | +7.87% | 9 | 0.61 |
| 09/02 | 5,740 | 5,970 | 5,740 | 5,870 | +4.08% | 5,400 | 265億4961万 | +9.74% | 9.15 | 0.62 |
| 08/30 | 5,500 | 5,700 | 5,500 | 5,640 | +2.36% | 4,600 | 255億934万 | +5.74% | 8.79 | 0.59 |
| 08/29 | 5,520 | 5,650 | 5,500 | 5,510 | +0.36% | 4,500 | 249億2136万 | +3.38% | 8.59 | 0.58 |
| 08/28 | 5,470 | 5,550 | 5,420 | 5,490 | 0% | 1,900 | 248億3090万 | +2.83% | 8.56 | 0.58 |
| 08/27 | 5,320 | 5,550 | 5,220 | 5,490 | +5.17% | 8,200 | 248億3090万 | +2.48% | 8.56 | 0.58 |
| 08/26 | 5,370 | 5,400 | 5,220 | 5,220 | -3.51% | 3,800 | 236億971万 | -2.83% | 8.14 | 0.55 |
| 08/23 | 5,440 | 5,540 | 5,280 | 5,410 | +1.31% | 7,300 | 244億6906万 | +0.3% | 8.44 | 0.57 |
| 08/22 | 5,300 | 5,460 | 5,300 | 5,340 | +1.71% | 4,500 | 241億5246万 | -1.4% | 8.33 | 0.56 |
| 08/21 | 5,190 | 5,250 | 5,130 | 5,250 | -0.76% | 5,400 | 237億4539万 | -3.47% | 8.19 | 0.55 |
| 08/20 | 5,320 | 5,370 | 5,270 | 5,290 | -0.56% | 5,500 | 239億2631万 | -3.18% | 8.25 | 0.56 |
| 08/19 | 5,420 | 5,530 | 5,320 | 5,320 | -1.85% | 7,500 | 240億6200万 | -2.99% | 8.3 | 0.56 |
| 08/16 | 5,460 | 5,570 | 5,350 | 5,420 | -0.73% | 10,200 | 245億1429万 | -1.49% | 8.45 | 0.57 |
| 08/15 | 5,350 | 5,560 | 5,350 | 5,460 | +0.55% | 3,800 | 246億9521万 | -1.02% | 8.51 | 0.58 |
| 08/14 | 5,520 | 5,520 | 5,300 | 5,430 | +0.18% | 23,300 | 245億5952万 | -1.77% | 8.47 | 0.57 |
| 08/13 | 5,640 | 5,650 | 5,350 | 5,420 | -1.45% | 10,200 | 245億1429万 | -2.11% | 8.45 | 0.57 |
| 08/09 | 5,240 | 5,680 | 5,240 | 5,500 | +4.96% | 14,400 | 248億7613万 | -0.97% | 8.58 | 0.58 |
| 08/08 | 4,960 | 5,290 | 4,950 | 5,240 | +14.29% | 15,200 | 237億16万 | -5.96% | 8.17 | 0.55 |
| 08/07 | 4,245 | 4,890 | 4,240 | 4,585 | +6.26% | 7,600 | 207億3764万 | -18.15% | 7.15 | 0.48 |
| 08/06 | 4,225 | 4,585 | 4,225 | 4,315 | +5.24% | 18,900 | 195億1645万 | -23.63% | 6.73 | 0.45 |
| 08/05 | 4,270 | 4,430 | 4,100 | 4,100 | -19.61% | 24,100 | 185億4402万 | -28.21% | 6.39 | 0.43 |
| 08/02 | 5,360 | 5,360 | 5,030 | 5,100 | -9.89% | 12,400 | 230億6695万 | -12.01% | 7.95 | 0.54 |
| 08/01 | 6,000 | 6,000 | 5,660 | 5,660 | -5.67% | 9,600 | 255億9980万 | -3.25% | 8.83 | 0.6 |
| 07/31 | 5,890 | 6,010 | 5,860 | 6,000 | +1.69% | 8,400 | 271億3759万 | +2.02% | 9.36 | 0.63 |
| 07/30 | 5,780 | 5,960 | 5,670 | 5,900 | +2.25% | 11,100 | 266億8530万 | +0.12% | 9.2 | 0.62 |
| 07/29 | 5,500 | 5,770 | 5,500 | 5,770 | +5.1% | 11,200 | 260億9732万 | -2.4% | 9 | 0.61 |
| 07/26 | 5,450 | 5,560 | 5,430 | 5,490 | -1.08% | 11,100 | 248億3090万 | -7.51% | 8.56 | 0.58 |
| 07/25 | 5,790 | 5,790 | 5,440 | 5,550 | -2.97% | 19,300 | 251億227万 | -6.93% | 8.65 | 0.58 |
| 07/24 | 5,850 | 5,880 | 5,720 | 5,720 | -3.87% | 12,500 | 258億7117万 | -4.44% | 8.92 | 0.6 |
| 07/23 | 6,090 | 6,090 | 5,880 | 5,950 | +1.71% | 24,600 | 269億1145万 | -0.78% | 9.28 | 0.63 |
| 07/22 | 5,780 | 5,860 | 5,710 | 5,850 | +1.21% | 8,300 | 264億5915万 | -2.4% | 9.12 | 0.62 |
| 07/19 | 6,020 | 6,020 | 5,780 | 5,780 | -2.86% | 11,900 | 261億4255万 | -3.7% | 9.01 | 0.61 |
| 07/18 | 5,910 | 6,000 | 5,910 | 5,950 | +0.34% | 7,300 | 269億1145万 | -0.98% | 9.28 | 0.63 |
| 07/17 | 5,840 | 5,980 | 5,840 | 5,930 | +1.02% | 8,200 | 268億2099万 | -1.22% | 9.25 | 0.62 |
| 07/16 | 5,800 | 5,890 | 5,790 | 5,870 | +1.38% | 4,600 | 265億4961万 | -2.05% | 9.15 | 0.62 |
| 07/12 | 5,770 | 5,940 | 5,750 | 5,790 | +0.35% | 8,200 | 261億8778万 | -3.18% | 9.03 | 0.61 |
| 07/11 | 5,780 | 5,830 | 5,740 | 5,770 | -0.17% | 12,500 | 260億9732万 | -3.32% | 9 | 0.61 |
| 07/10 | 5,750 | 5,800 | 5,690 | 5,780 | +0.52% | 2,800 | 261億4255万 | -2.96% | 9.01 | 0.61 |
| 07/09 | 5,660 | 5,780 | 5,660 | 5,750 | +1.59% | 2,600 | 260億686万 | -3.28% | 8.97 | 0.61 |
| 07/08 | 5,840 | 5,840 | 5,650 | 5,660 | -2.92% | 7,500 | 255億9980万 | -4.75% | 8.83 | 0.6 |
| 07/05 | 6,050 | 6,050 | 5,770 | 5,830 | -2.35% | 12,600 | 263億6869万 | -2.02% | 9.09 | 0.61 |
| 07/04 | 5,980 | 5,980 | 5,840 | 5,970 | -0.17% | 7,400 | 270億191万 | +0.4% | 9.31 | 0.63 |
| 07/03 | 5,710 | 5,980 | 5,680 | 5,980 | +3.46% | 12,200 | 270億4713万 | +0.83% | 9.32 | 0.63 |
| 07/02 | 5,840 | 5,880 | 5,600 | 5,780 | -1.2% | 26,100 | 261億4255万 | -2.36% | 9.01 | 0.61 |
| 07/01 | 6,200 | 6,220 | 5,830 | 5,850 | -6.1% | 24,900 | 264億5915万 | -1.12% | 9.12 | 0.62 |
| 06/28 | 6,450 | 6,450 | 6,210 | 6,230 | -3.41% | 19,000 | 281億7787万 | +5.41% | 9.71 | 0.66 |
| 06/27 | 6,410 | 6,470 | 6,360 | 6,450 | +0.31% | 7,300 | 291億7291万 | +9.64% | 10.06 | 0.68 |
| 06/26 | 6,300 | 6,450 | 6,280 | 6,430 | +2.06% | 9,600 | 290億8245万 | +9.91% | 10.03 | 0.68 |
| 06/25 | 6,410 | 6,550 | 6,270 | 6,300 | -0.94% | 13,400 | 284億9447万 | +8.45% | 9.82 | 0.66 |
| 06/24 | 6,450 | 6,490 | 6,290 | 6,360 | -0.31% | 12,200 | 287億6585万 | +9.96% | 9.92 | 0.67 |
| 06/21 | 6,200 | 6,390 | 6,080 | 6,380 | +3.4% | 21,000 | 288億5631万 | +10.78% | 9.95 | 0.67 |
| 06/20 | 6,060 | 6,340 | 6,060 | 6,170 | +0.98% | 15,300 | 279億649万 | +7.66% | 9.62 | 0.65 |
| 06/19 | 6,010 | 6,210 | 5,970 | 6,110 | +1.66% | 10,600 | 276億3512万 | +6.86% | 9.53 | 0.64 |
| 06/18 | 6,020 | 6,070 | 5,970 | 6,010 | +2.39% | 7,700 | 271億8282万 | +5.18% | 9.37 | 0.63 |
| 06/17 | 6,040 | 6,120 | 5,830 | 5,870 | -2.98% | 11,900 | 265億4961万 | +2.69% | 9.15 | 0.62 |
| 06/14 | 5,940 | 6,090 | 5,910 | 6,050 | +1.51% | 12,700 | 273億6374万 | +5.6% | 9.43 | 0.64 |
| 06/13 | 5,830 | 5,990 | 5,830 | 5,960 | +2.94% | 13,100 | 269億5668万 | +3.87% | 9.29 | 0.63 |
| 06/12 | 5,730 | 5,790 | 5,680 | 5,790 | +1.76% | 6,400 | 261億8778万 | +0.31% | 9.03 | 0.61 |
| 06/11 | 5,530 | 5,750 | 5,530 | 5,690 | +2.71% | 8,100 | 257億3548万 | -2.33% | 8.87 | 0.6 |
| 06/10 | 5,470 | 5,590 | 5,470 | 5,540 | +0.73% | 6,600 | 250億5704万 | -5.89% | 8.64 | 0.58 |
| 06/07 | 5,420 | 5,530 | 5,420 | 5,500 | +0.55% | 4,300 | 248億7613万 | -7.5% | 8.58 | 0.58 |
| 06/06 | 5,500 | 5,500 | 5,400 | 5,470 | -0.36% | 6,900 | 247億4044万 | -8.94% | 8.53 | 0.58 |
| 06/05 | 5,690 | 5,690 | 5,450 | 5,490 | -3.51% | 8,500 | 248億3090万 | -9.45% | 8.56 | 0.58 |
| 06/04 | 5,860 | 5,860 | 5,660 | 5,690 | -2.9% | 14,000 | 257億3548万 | -6.93% | 8.87 | 0.6 |
| 06/03 | 5,760 | 5,860 | 5,630 | 5,860 | +2.27% | 13,600 | 265億438万 | -4.65% | 9.14 | 0.62 |
| 05/31 | 5,580 | 5,780 | 5,580 | 5,730 | +2.5% | 8,300 | 259億1640万 | -7.37% | 8.93 | 0.6 |
| 05/30 | 5,650 | 5,650 | 5,480 | 5,590 | -1.93% | 22,800 | 252億8319万 | -10.26% | 8.72 | 0.59 |
| 05/29 | 5,710 | 5,840 | 5,700 | 5,700 | +0.18% | 8,100 | 257億8071万 | -9.26% | 8.89 | 0.6 |
| 05/28 | 5,680 | 5,770 | 5,610 | 5,690 | -0.18% | 10,300 | 257億3548万 | -10.11% | 8.87 | 0.6 |
| 05/27 | 5,550 | 5,700 | 5,500 | 5,700 | +2.89% | 7,600 | 257億8071万 | -10.64% | 8.89 | 0.6 |
| 05/24 | 5,540 | 5,730 | 5,470 | 5,540 | -1.42% | 9,700 | 250億5704万 | -13.67% | 8.64 | 0.58 |
| 05/23 | 5,420 | 5,630 | 5,390 | 5,620 | +3.69% | 21,600 | 254億1888万 | -13.16% | 8.76 | 0.59 |
| 05/22 | 5,690 | 5,690 | 5,400 | 5,420 | -4.24% | 28,200 | 245億1429万 | -17.18% | 8.45 | 0.57 |
| 05/21 | 5,850 | 5,860 | 5,660 | 5,660 | -1.57% | 20,000 | 255億9980万 | -14.5% | 8.83 | 0.6 |
| 05/20 | 5,660 | 5,760 | 5,520 | 5,750 | +1.23% | 37,500 | 260億686万 | -13.88% | 8.97 | 0.6 |
| 05/17 | 5,830 | 5,830 | 5,630 | 5,680 | -2.74% | 33,400 | 256億9025万 | -15.5% | 8.86 | 0.6 |
| 05/16 | 6,090 | 6,090 | 5,730 | 5,840 | -2.99% | 23,700 | 264億1392万 | -13.64% | 9.11 | 0.61 |
| 05/15 | 6,010 | 6,140 | 5,960 | 6,020 | -0.33% | 18,900 | 272億2805万 | -11.5% | 9.39 | 0.63 |
| 05/14 | 6,130 | 6,170 | 6,010 | 6,040 | -2.74% | 22,500 | 273億1851万 | -11.44% | 9.42 | 0.64 |
| 05/13 | 6,250 | 6,420 | 5,850 | 6,210 | -0.96% | 72,000 | 280億8741万 | -9.25% | 9.68 | 0.65 |
| 05/10 | 6,740 | 6,740 | 6,240 | 6,270 | -7.79% | 69,400 | 283億5878万 | -8.53% | 9.78 | 0.66 |
| 05/09 | 7,290 | 7,290 | 6,470 | 6,800 | -4.76% | 94,700 | 307億5594万 | -0.93% | 10.6 | 0.72 |
| 05/08 | 7,230 | 7,230 | 7,010 | 7,140 | -1.24% | 8,500 | 322億9374万 | +4.32% | 11.13 | 0.75 |
| 05/07 | 7,110 | 7,280 | 7,100 | 7,230 | +3.14% | 7,900 | 327億80万 | +5.98% | 11.27 | 0.76 |
| 05/02 | 7,000 | 7,020 | 6,880 | 7,010 | -0.14% | 8,400 | 317億576万 | +3.33% | 10.93 | 0.74 |
| 05/01 | 6,820 | 7,030 | 6,780 | 7,020 | +2.18% | 7,500 | 317億5098万 | +4.03% | 10.95 | 0.74 |
| 04/30 | 6,790 | 6,930 | 6,630 | 6,870 | +1.63% | 9,900 | 310億7254万 | +2.28% | 10.71 | 0.72 |
| 04/26 | 6,510 | 6,760 | 6,420 | 6,760 | +3.84% | 12,000 | 305億7502万 | +1.18% | 10.54 | 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 | |
| 2008年 3月期 | 11,190 1,119 10/19 | 4,400 440 3/17 | 37,600 376,000 8/7 | - | - | +21.53% 6/19 | -37.14% 1/22 |
| 2009年 3月期 | 7,200 720 6/6 | 1,700 170 10/28 | 25,600 256,000 11/21 | - | - | +26.86% 11/12 | -28.05% 10/8 |
| 2010年 3月期 | 3,480 348 9/10 | 2,070 207 4/1 | 66,200 662,000 9/10 | - | - | +17.28% 9/10 | -17.67% 7/13 |
| 2011年 3月期 | 3,000 300 4/12 | 1,460 146 3/15 | 17,300 173,000 1/18 | 135億6870万 | 66億343万 | +12.29% 1/19 | -32.18% 3/15 |
| 2012年 3月期 | 2,410 241 7/7 | 1,910 191 4/6 | 10,100 101,000 7/25 | 109億18万 | 86億3873万 | +8.84% 2/23 | -9% 8/5 |
| 2013年 3月期 | 2,500 250 3/7 250 3/6 | 1,630 163 11/9 | 19,400 194,000 3/6 | 113億725万 | 73億7232万 | +13.53% 3/7 | -12.38% 4/4 |
| 2014年 3月期 | 2,640 264 5/23 | 1,950 195 4/4 | 15,000 150,000 5/10 | 119億4045万 | 88億1965万 | +11.95% 7/24 | -12.45% 6/7 |
| 2015年 3月期 | 4,500 450 1/15 | 2,020 202 5/23 | 19,800 198,000 2/17 | 203億5319万 | 91億3632万 | +26.31% 1/14 | -11.56% 2/17 |
| 2016年 3月期 | 4,030 403 6/12 | 2,500 250 2/12 | 11,200 112,000 4/8 | 182億2742万 | 113億733万 | +9.07% 10/23 | -15.62% 2/12 |
| 2017年 3月期 | 3,220 322 3/13 | 2,150 215 6/24 | 19,300 193,000 7/25 | 145億6384万 | 97億2430万 | +9.76% 12/9 | -12.02% 6/24 |
| 2018年 3月期 | 3,100 310 7/31 310 7/27 | 2,650 265 4/17 265 4/12 | 14,800 148,000 7/24 | 140億2109万 | 119億8577万 | +6.96% 5/10 | -7.27% 2/9 |
| 2019年 3月期 | 3,030 7/24 | 1,998 12/26 | 8,800 12/25 | 137億448万 | 90億3682万 | +5.78% 2/25 | -14.37% 12/25 |
| 2020年 3月期 | 2,640 2/12 | 1,780 3/17 | 11,200 7/23 | 119億4054万 | 80億5082万 | +10.23% 4/22 | -19.93% 3/11 |
| 2021年 3月期 | 3,220 12/14 | 1,978 4/7 | 48,900 12/14 | 145億6384万 | 89億4636万 | +19.03% 12/14 | -7.91% 3/5 |
| 2022年 3月期 | 3,980 8/23 | 1,955 3/16 | 1,668,700 8/20 | 180億127万 | 88億4233万 | +42.14% 8/23 | -14.83% 9/21 |
| 2023年 3月期 | 2,568 3/7 | 1,810 7/1 | 40,300 8/9 | 116億1489万 | 81億8650万 | +12.57% 3/7 | -6.83% 5/13 |
| 2024年 3月期 | 6,630 3/29 | 2,240 4/6 | 171,800 8/8 | 299億8704万 | 101億3136万 | +19.85% 8/8 | -11.7% 10/6 |
| 最新 | 6,030 2024/9/20 | 7,300 | 272億7328万 | +9.24% 5,520 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -6%（0.94倍）
- 1985/12/27 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/27
- -10%（0.9倍）
- 1987/12/28 vs 1986/12/27
- 104%（2.04倍）
- 1988/12/28 vs 1987/12/28
- 30%（1.3倍）
- 1989/12/29 vs 1988/12/28
- 118%（2.18倍）
- 1990/12/28 vs 1989/12/29
- -41%（0.59倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/29 vs 1992/12/30
- -13%（0.87倍）
- 1994/12/30 vs 1993/12/29
- 45%（1.45倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 89%（1.89倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- 59%（1.59倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 66%（1.66倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 104%（2.04倍）
- 2024/09/20 vs 2023/12/29
- 43%（1.43倍）
- 過去安値
810円（2002/11/20） - 644%（7.44倍）
6,030円（9/20）