株価チャート
株価
9/18
- 前日 (9/17)
- 5,620
- 始値
- 5,740
- 高値
- 5,780
- 安値
- 5,610
- 終値 +1.07%
- 5,680
- 出来高 -22.46%
- 53,500
乖離率
- 株価（5日）
移動平均値 - -1.87%
5,788 - 株価（25日）
移動平均値 - -0.7%
5,720 - 出来高（5日）
移動平均値 - -17.29%
64,680
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 | 5,740 | 5,780 | 5,610 | 5,680 | +1.07% | 53,500 | 1123億5040万 | -0.7% | 21.33 | 1.37 |
| 09/17 | 5,950 | 5,960 | 5,500 | 5,620 | -5.86% | 69,000 | 1111億6360万 | -1.56% | 21.11 | 1.35 |
| 09/13 | 6,000 | 6,090 | 5,960 | 5,970 | -0.5% | 78,400 | 1180億8660万 | +4.77% | 22.42 | 1.44 |
| 09/12 | 5,880 | 6,000 | 5,840 | 6,000 | +5.82% | 61,100 | 1186億8000万 | +5.6% | 22.53 | 1.44 |
| 09/11 | 5,710 | 5,840 | 5,590 | 5,670 | -0.53% | 61,400 | 1121億5260万 | +0.5% | 21.29 | 1.36 |
| 09/10 | 5,660 | 5,900 | 5,660 | 5,700 | +1.42% | 66,900 | 1127億4600万 | +1.68% | 21.41 | 1.37 |
| 09/09 | 5,410 | 5,620 | 5,390 | 5,620 | +0.18% | 63,200 | 1111億6360万 | +1.22% | 21.11 | 1.35 |
| 09/06 | 5,960 | 5,960 | 5,550 | 5,610 | -4.27% | 65,800 | 1109億6580万 | +1.39% | 21.07 | 1.35 |
| 09/05 | 5,900 | 6,000 | 5,760 | 5,860 | -2.01% | 66,700 | 1159億1080万 | +6.1% | 22.01 | 1.41 |
| 09/04 | 5,980 | 6,030 | 5,880 | 5,980 | -3.7% | 41,400 | 1182億8440万 | +8.27% | 22.46 | 1.44 |
| 09/03 | 6,220 | 6,230 | 6,090 | 6,210 | -0.32% | 57,700 | 1228億3380万 | +12.77% | 23.32 | 1.49 |
| 09/02 | 5,990 | 6,230 | 5,950 | 6,230 | +5.77% | 116,700 | 1232億2940万 | +13.64% | 23.4 | 1.5 |
| 08/30 | 5,690 | 5,920 | 5,660 | 5,890 | +5.37% | 75,200 | 1165億420万 | +8.11% | 22.12 | 1.42 |
| 08/29 | 5,720 | 5,830 | 5,550 | 5,590 | +1.27% | 120,600 | 1105億7020万 | +2.97% | 20.99 | 1.35 |
| 08/28 | 5,490 | 5,550 | 5,430 | 5,520 | +1.1% | 43,700 | 1091億8560万 | +1.69% | 20.73 | 1.33 |
| 08/27 | 5,290 | 5,460 | 5,220 | 5,460 | +3.21% | 49,300 | 1079億9880万 | +0.42% | 20.5 | 1.31 |
| 08/26 | 5,430 | 5,440 | 5,280 | 5,290 | -3.99% | 35,000 | 1046億3620万 | -2.74% | 19.87 | 1.27 |
| 08/23 | 5,560 | 5,570 | 5,440 | 5,510 | -1.08% | 42,300 | 1089億8780万 | +1.06% | 20.69 | 1.33 |
| 08/22 | 5,600 | 5,620 | 5,530 | 5,570 | -1.24% | 24,100 | 1101億7460万 | +2.05% | 20.92 | 1.34 |
| 08/21 | 5,600 | 5,690 | 5,600 | 5,640 | -0.7% | 20,300 | 1115億5920万 | +3.01% | 21.18 | 1.36 |
| 08/20 | 5,700 | 5,720 | 5,590 | 5,680 | +0.71% | 33,300 | 1123億5040万 | +3.4% | 21.33 | 1.37 |
| 08/19 | 5,900 | 5,900 | 5,580 | 5,640 | -4.73% | 49,300 | 1115億5920万 | +2.49% | 21.18 | 1.36 |
| 08/16 | 5,790 | 5,930 | 5,690 | 5,920 | +4.59% | 75,700 | 1170億9760万 | +7.3% | 22.23 | 1.42 |
| 08/15 | 5,520 | 5,790 | 5,510 | 5,660 | +3.47% | 79,600 | 1119億5480万 | +2.5% | 21.26 | 1.36 |
| 08/14 | 5,470 | 5,490 | 5,280 | 5,470 | +1.11% | 47,300 | 1081億9660万 | -1.17% | 20.54 | 1.32 |
| 08/13 | 5,310 | 5,450 | 5,200 | 5,410 | +1.12% | 82,400 | 1070億980万 | -2.59% | 20.32 | 1.3 |
| 08/09 | 5,650 | 5,890 | 5,230 | 5,350 | -3.78% | 249,000 | 1058億2300万 | -4.02% | 20.09 | 1.29 |
| 08/08 | 5,110 | 5,770 | 5,080 | 5,560 | +10.98% | 299,400 | 1099億7680万 | -0.57% | 20.88 | 1.34 |
| 08/07 | 4,745 | 5,290 | 4,745 | 5,010 | +4.92% | 117,400 | 990億9780万 | -10.7% | 18.81 | 1.21 |
| 08/06 | 4,690 | 4,925 | 4,630 | 4,775 | +10.02% | 100,200 | 944億4950万 | -15.59% | 17.93 | 1.15 |
| 08/05 | 4,520 | 4,720 | 4,275 | 4,340 | -15.56% | 138,300 | 858億4520万 | -24.1% | 16.3 | 1.04 |
| 08/02 | 5,100 | 5,290 | 5,090 | 5,140 | -4.46% | 77,200 | 1016億6920万 | -11.35% | 19.3 | 1.24 |
| 08/01 | 5,740 | 5,740 | 5,230 | 5,380 | -7.88% | 126,800 | 1064億1640万 | -7.83% | 20.2 | 1.29 |
| 07/31 | 5,510 | 5,840 | 5,490 | 5,840 | +4.29% | 61,900 | 1155億1520万 | -0.49% | 21.93 | 1.41 |
| 07/30 | 5,570 | 5,630 | 5,460 | 5,600 | +0.54% | 46,200 | 1107億6800万 | -4.68% | 21.03 | 1.35 |
| 07/29 | 5,490 | 5,580 | 5,470 | 5,570 | +3.34% | 44,800 | 1101億7460万 | -5.4% | 20.92 | 1.34 |
| 07/26 | 5,390 | 5,450 | 5,310 | 5,390 | -0.55% | 45,700 | 1066億1420万 | -8.64% | 20.24 | 1.3 |
| 07/25 | 5,460 | 5,510 | 5,350 | 5,420 | -2.52% | 92,800 | 1072億760万 | -8.57% | 20.35 | 1.3 |
| 07/24 | 5,630 | 5,740 | 5,560 | 5,560 | -2.97% | 53,900 | 1099億7680万 | -6.62% | 20.88 | 1.34 |
| 07/23 | 5,620 | 5,810 | 5,620 | 5,730 | +3.8% | 84,600 | 1133億3940万 | -4.07% | 21.52 | 1.38 |
| 07/22 | 5,540 | 5,630 | 5,460 | 5,520 | -1.78% | 101,600 | 1091億8560万 | -7.74% | 20.73 | 1.33 |
| 07/19 | 5,670 | 5,740 | 5,590 | 5,620 | -0.53% | 80,000 | 1111億6360万 | -6.3% | 21.11 | 1.35 |
| 07/18 | 5,950 | 5,960 | 5,650 | 5,650 | -5.99% | 120,400 | 1117億5700万 | -5.86% | 21.22 | 1.36 |
| 07/17 | 6,110 | 6,150 | 5,960 | 6,010 | -0.99% | 41,000 | 1188億7780万 | -0.05% | 22.57 | 1.45 |
| 07/16 | 5,920 | 6,090 | 5,910 | 6,070 | +2.19% | 49,900 | 1200億6460万 | +1.08% | 22.8 | 1.46 |
| 07/12 | 5,970 | 6,120 | 5,940 | 5,940 | -0.83% | 47,000 | 1174億9320万 | -0.88% | 22.31 | 1.43 |
| 07/11 | 6,100 | 6,150 | 5,990 | 5,990 | -0.99% | 53,800 | 1184億8220万 | +0.03% | 22.5 | 1.44 |
| 07/10 | 5,980 | 6,070 | 5,930 | 6,050 | +1% | 52,700 | 1196億6900万 | +1.2% | 22.72 | 1.46 |
| 07/09 | 5,980 | 6,090 | 5,920 | 5,990 | +1.01% | 67,400 | 1184億8220万 | +0.52% | 22.5 | 1.44 |
| 07/08 | 5,940 | 5,960 | 5,750 | 5,930 | +0.34% | 69,800 | 1172億9540万 | -0.27% | 22.27 | 1.43 |
| 07/05 | 5,820 | 5,980 | 5,820 | 5,910 | +1.72% | 111,600 | 1168億9980万 | -0.49% | 22.19 | 1.42 |
| 07/04 | 6,080 | 6,120 | 5,800 | 5,810 | -3.17% | 108,100 | 1149億2180万 | -2.04% | 21.82 | 1.4 |
| 07/03 | 6,200 | 6,230 | 5,880 | 6,000 | -3.23% | 184,800 | 1186億8000万 | +1.35% | 22.53 | 1.44 |
| 07/02 | 6,270 | 6,320 | 6,160 | 6,200 | -1.59% | 92,200 | 1226億3600万 | +5.08% | 23.28 | 1.49 |
| 07/01 | 6,290 | 6,380 | 6,230 | 6,300 | -0.47% | 64,400 | 1246億1400万 | +7.27% | 23.66 | 1.52 |
| 06/28 | 6,180 | 6,370 | 6,130 | 6,330 | +3.43% | 123,800 | 1252億740万 | +8.43% | 23.77 | 1.52 |
| 06/27 | 6,120 | 6,230 | 6,100 | 6,120 | -0.81% | 108,200 | 1210億5360万 | +5.54% | 22.98 | 1.47 |
| 06/26 | 6,050 | 6,230 | 6,020 | 6,170 | +2.83% | 186,900 | 1220億4260万 | +6.86% | 23.17 | 1.49 |
| 06/25 | 5,910 | 6,020 | 5,860 | 6,000 | +1.52% | 90,300 | 1186億8000万 | +4.46% | 22.53 | 1.44 |
| 06/24 | 5,860 | 5,950 | 5,810 | 5,910 | +0.34% | 99,800 | 1168億9980万 | +3.38% | 22.19 | 1.42 |
| 06/21 | 6,120 | 6,120 | 5,840 | 5,890 | -2.97% | 102,000 | 1165億420万 | +3.41% | 22.12 | 1.42 |
| 06/20 | 6,090 | 6,150 | 5,990 | 6,070 | -0.33% | 63,700 | 1200億6460万 | +6.94% | 22.8 | 1.46 |
| 06/19 | 6,090 | 6,160 | 6,070 | 6,090 | +1.16% | 67,000 | 1204億6020万 | +7.92% | 22.87 | 1.47 |
| 06/18 | 6,030 | 6,140 | 6,000 | 6,020 | +0.67% | 69,200 | 1190億7560万 | +7.42% | 22.61 | 1.45 |
| 06/17 | 5,920 | 6,040 | 5,910 | 5,980 | +1.36% | 63,400 | 1182億8440万 | +7.59% | 22.46 | 1.44 |
| 06/14 | 5,680 | 5,960 | 5,610 | 5,900 | +3.15% | 80,500 | 1167億200万 | +7.23% | 22.16 | 1.42 |
| 06/13 | 5,900 | 5,920 | 5,720 | 5,720 | -3.54% | 64,900 | 1131億4160万 | +5.07% | 21.48 | 1.38 |
| 06/12 | 5,800 | 5,950 | 5,800 | 5,930 | +2.24% | 56,400 | 1172億9540万 | +9.96% | 22.27 | 1.43 |
| 06/11 | 5,760 | 5,890 | 5,740 | 5,800 | +0.35% | 45,400 | 1147億2400万 | +8.78% | 21.78 | 1.4 |
| 06/10 | 5,870 | 5,980 | 5,770 | 5,780 | -0.69% | 68,800 | 1143億2840万 | +9.53% | 21.71 | 1.39 |
| 06/07 | 5,720 | 5,840 | 5,720 | 5,820 | +1.75% | 52,200 | 1151億1960万 | +11.39% | 21.86 | 1.4 |
| 06/06 | 5,680 | 5,830 | 5,680 | 5,720 | +2.51% | 79,800 | 1131億4160万 | +10.6% | 21.48 | 1.38 |
| 06/05 | 5,670 | 5,740 | 5,550 | 5,580 | -1.59% | 49,100 | 1103億7240万 | +8.84% | 20.96 | 1.34 |
| 06/04 | 5,710 | 5,750 | 5,610 | 5,670 | -1.56% | 49,600 | 1121億5260万 | +11.5% | 21.29 | 1.36 |
| 06/03 | 5,760 | 5,790 | 5,650 | 5,760 | +1.05% | 57,000 | 1139億3280万 | +14.35% | 21.63 | 1.39 |
| 05/31 | 5,540 | 5,730 | 5,540 | 5,700 | +2.89% | 95,700 | 1127億4600万 | +14.41% | 21.41 | 1.37 |
| 05/30 | 5,310 | 5,590 | 5,310 | 5,540 | +0.91% | 108,600 | 1095億8120万 | +12.44% | 20.81 | 1.33 |
| 05/29 | 5,580 | 5,660 | 5,450 | 5,490 | -0.72% | 60,900 | 1085億9220万 | +12.55% | 20.62 | 1.32 |
| 05/28 | 5,510 | 5,640 | 5,450 | 5,530 | +2.03% | 74,200 | 1093億8340万 | +14.49% | 20.77 | 1.33 |
| 05/27 | 5,450 | 5,480 | 5,350 | 5,420 | +0.93% | 49,200 | 1072億760万 | +13.32% | 20.35 | 1.3 |
| 05/24 | 5,380 | 5,460 | 5,340 | 5,370 | -2.01% | 47,900 | 1062億1860万 | +13.27% | 20.17 | 1.29 |
| 05/23 | 5,470 | 5,530 | 5,350 | 5,480 | +0.74% | 64,300 | 1083億9440万 | +16.5% | 20.58 | 1.32 |
| 05/22 | 5,270 | 5,450 | 5,230 | 5,440 | +2.26% | 61,600 | 1076億320万 | +16.54% | 20.43 | 1.31 |
| 05/21 | 5,510 | 5,540 | 5,320 | 5,320 | -0.93% | 64,700 | 1052億2960万 | +14.85% | 19.98 | 1.28 |
| 05/20 | 5,450 | 5,600 | 5,370 | 5,370 | -0.37% | 105,300 | 1062億1860万 | +16.69% | 20.17 | 1.29 |
| 05/17 | 5,170 | 5,400 | 5,160 | 5,390 | +2.67% | 99,800 | 1066億1420万 | +17.94% | 20.24 | 1.3 |
| 05/16 | 5,250 | 5,350 | 5,160 | 5,250 | +2.74% | 133,000 | 1038億4500万 | +15.72% | 19.72 | 1.26 |
| 05/15 | 4,810 | 5,210 | 4,785 | 5,110 | +4.82% | 117,700 | 1010億7580万 | +13.3% | 19.19 | 1.23 |
| 05/14 | 5,280 | 5,280 | 4,780 | 4,875 | +6.56% | 303,700 | 964億2750万 | +8.72% | 18.31 | 1.17 |
| 05/13 | 4,505 | 4,590 | 4,445 | 4,575 | +2.46% | 56,400 | 904億9350万 | +2.37% | 17.18 | 1.1 |
| 05/10 | 4,475 | 4,490 | 4,455 | 4,465 | +0.34% | 28,900 | 883億1770万 | +0.16% | 16.77 | 1.07 |
| 05/09 | 4,385 | 4,480 | 4,370 | 4,450 | +1.48% | 24,800 | 880億2100万 | -0.07% | 16.71 | 1.07 |
| 05/08 | 4,440 | 4,465 | 4,330 | 4,385 | -1.24% | 43,100 | 867億3530万 | -1.5% | 16.47 | 1.06 |
| 05/07 | 4,475 | 4,480 | 4,425 | 4,440 | -0.78% | 40,600 | 878億2320万 | -0.36% | 16.67 | 1.07 |
| 05/02 | 4,485 | 4,520 | 4,450 | 4,475 | -0.44% | 33,400 | 885億1550万 | +0.43% | 16.81 | 1.08 |
| 05/01 | 4,515 | 4,550 | 4,445 | 4,495 | -1.96% | 23,400 | 889億1110万 | +0.88% | 16.88 | 1.08 |
| 04/30 | 4,485 | 4,650 | 4,485 | 4,585 | +1.21% | 32,400 | 906億9130万 | +2.89% | 17.22 | 1.1 |
| 04/26 | 4,435 | 4,570 | 4,435 | 4,530 | +1.34% | 37,700 | 896億340万 | +1.84% | 17.01 | 1.09 |
| 04/25 | 4,400 | 4,500 | 4,400 | 4,470 | +1.59% | 40,900 | 884億1660万 | +0.61% | 16.79 | 1.08 |
| 04/24 | 4,330 | 4,410 | 4,330 | 4,400 | +1.62% | 19,200 | 870億3200万 | -0.92% | 16.52 | 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 11月期 | 4,310 1/25 | 1,670 10/10 | 343,200 3/28 | - | - | +17.63% 1/25 | -28.7% 10/10 |
| 2009年 11月期 | 3,030 8/14 | 1,666 2/23 | 338,800 4/6 | - | - | +23.39% 4/6 | -16.51% 11/12 |
| 2010年 11月期 | 2,869 1/18 | 1,791 9/1 | 290,300 10/12 | - | - | +9.47% 10/12 | -13.22% 5/26 |
| 2011年 11月期 | 2,441 1/12 | 1,249 9/26 | 503,400 1/17 | 563億8341万 | 288億5001万 | +6.65% 10/27 | -25.96% 3/15 |
| 2012年 11月期 | 1,590 3/22 3/19 | 1,083 7/25 | 138,500 7/26 | 367億2659万 | 250億1566万 | +10.21% 2/28 | -12.89% 6/4 |
| 2013年 11月期 | 2,386 5/15 | 1,277 12/5 | 503,900 10/7 | 551億1299万 | 294億9677万 | +22.67% 1/18 | -17.66% 6/13 |
| 2014年 11月期 | 3,045 9/30 | 2,199 3/24 | 278,500 1/15 | 633億125万 | 457億1410万 | +13.19% 1/15 | -8.55% 10/17 |
| 2015年 12月期 | 4,380 6/4 | 2,590 12/17 | 615,700 11/18 | 910億5402万 | 538億4244万 | +17.68% 1/26 | -14.72% 1/21 |
| 2016年 12月期 | 3,340 1/4 | 2,151 2/15 | 270,600 2/15 | 694億3389万 | 447億1625万 | +11.64% 3/22 | -20.36% 2/15 |
| 2017年 12月期 | 4,500 12/8 | 3,020 1/24 1/18 | 226,400 11/8 | 935億4865万 | 627億8154万 | +18.97% 11/8 | -10.04% 4/17 |
| 2018年 12月期 | 4,590 1/23 | 2,688 12/26 | 357,800 6/4 | 954億1962万 | 531億6864万 | +15.4% 5/9 | -18.22% 12/25 |
| 2019年 12月期 | 3,620 10/21 10/18 | 2,554 6/3 | 160,000 2/18 | 716億360万 | 505億1812万 | +13.79% 7/2 | -11.48% 5/13 |
| 2020年 12月期 | 3,385 1/7 | 2,002 3/13 | 72,600 6/26 | 669億5530万 | 395億9956万 | +13.95% 1/26 | -24.36% 3/13 |
| 2021年 12月期 | 4,240 8/11 | 3,010 1/4 | 235,500 1/25 | 838億6720万 | 595億3780万 | +9.52% 6/11 | -8.95% 10/13 |
| 2022年 12月期 | 4,050 1/13 | 3,090 7/6 | 97,000 6/30 | 801億900万 | 611億2020万 | +9.69% 8/15 | -10.17% 3/8 |
| 2023年 12月期 | 3,940 9/29 | 3,105 3/16 | 263,200 12/20 | 779億3320万 | 614億1690万 | +10.51% 8/31 | -7.32% 12/8 |
| 最新 | 5,680 2024/9/18 | 53,500 | 1123億5040万 | -0.7% 5,720 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 63%（1.63倍）
- 1998/12/30 vs 1997/12/30
- 69%（1.69倍）
- 1999/12/30 vs 1998/12/30
- 192%（2.92倍）
- 2000/12/29 vs 1999/12/30
- -54%（0.46倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -37%（0.63倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/09/18 vs 2023/12/29
- 70%（1.7倍）
- 過去安値
1,083円（2012/07/25） - 424%（5.24倍）
5,680円（9/18）