株価チャート
株価
9/19
- 前日 (9/18)
- 4,865
- 始値
- 4,910
- 高値
- 4,911
- 安値
- 4,820
- 終値 +0.51%
- 4,890
- 出来高 +22.59%
- 147,600
乖離率
- 株価（5日）
移動平均値 - +2.11%
4,789 - 株価（25日）
移動平均値 - +4.73%
4,669 - 出来高（5日）
移動平均値 - -5.06%
155,460
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 4,910 | 4,911 | 4,820 | 4,890 | +0.51% | 147,600 | 3858億2100万 | +4.73% | 23.85 | 2.55 |
| 09/18 | 4,752 | 4,872 | 4,752 | 4,865 | +3.27% | 120,400 | 3838億4850万 | +4.65% | 23.73 | 2.54 |
| 09/17 | 4,704 | 4,742 | 4,666 | 4,711 | +0.08% | 240,700 | 3716億9790万 | +1.71% | 22.98 | 2.46 |
| 09/13 | 4,771 | 4,789 | 4,707 | 4,707 | -1.34% | 129,000 | 3713億8230万 | +1.95% | 22.96 | 2.46 |
| 09/12 | 4,738 | 4,798 | 4,725 | 4,771 | +2.21% | 139,600 | 3764億3190万 | +3.81% | 23.27 | 2.49 |
| 09/11 | 4,644 | 4,684 | 4,633 | 4,668 | -0.47% | 100,400 | 3683億520万 | +2.06% | 22.77 | 2.44 |
| 09/10 | 4,676 | 4,749 | 4,669 | 4,690 | +0.71% | 113,000 | 3700億4100万 | +2.96% | 22.87 | 2.45 |
| 09/09 | 4,529 | 4,661 | 4,529 | 4,657 | +1.26% | 91,000 | 3674億3730万 | +3.12% | 22.71 | 2.43 |
| 09/06 | 4,584 | 4,608 | 4,561 | 4,599 | +1.17% | 81,300 | 3628億6110万 | +2.34% | 22.43 | 2.4 |
| 09/05 | 4,561 | 4,639 | 4,543 | 4,546 | -1.35% | 73,700 | 3586億7940万 | +1.47% | 22.17 | 2.37 |
| 09/04 | 4,564 | 4,647 | 4,564 | 4,608 | -1.56% | 115,700 | 3635億7120万 | +3% | 22.47 | 2.41 |
| 09/03 | 4,668 | 4,707 | 4,644 | 4,681 | +0.36% | 66,400 | 3693億3090万 | +4.88% | 22.83 | 2.44 |
| 09/02 | 4,707 | 4,733 | 4,614 | 4,664 | -0.83% | 62,800 | 3679億8960万 | +4.79% | 22.75 | 2.44 |
| 08/30 | 4,684 | 4,739 | 4,684 | 4,703 | +0.51% | 113,100 | 3710億6670万 | +6.04% | 22.94 | 2.46 |
| 08/29 | 4,665 | 4,697 | 4,640 | 4,679 | +0.3% | 64,800 | 3691億7310万 | +5.91% | 22.82 | 2.44 |
| 08/28 | 4,673 | 4,697 | 4,629 | 4,665 | -0.96% | 91,600 | 3680億6850万 | +5.9% | 22.75 | 2.44 |
| 08/27 | 4,703 | 4,726 | 4,676 | 4,710 | +1.53% | 52,100 | 3716億1900万 | +7.24% | 22.97 | 2.46 |
| 08/26 | 4,683 | 4,727 | 4,635 | 4,639 | -1.34% | 66,400 | 3660億1710万 | +5.94% | 22.62 | 2.42 |
| 08/23 | 4,740 | 4,760 | 4,651 | 4,702 | +0.21% | 101,400 | 3709億8780万 | +7.65% | 22.93 | 2.46 |
| 08/22 | 4,620 | 4,705 | 4,618 | 4,692 | +1.69% | 73,800 | 3701億9880万 | +7.86% | 22.88 | 2.45 |
| 08/21 | 4,583 | 4,628 | 4,562 | 4,614 | -0.77% | 122,200 | 3640億4460万 | +6.29% | 22.5 | 2.41 |
| 08/20 | 4,614 | 4,650 | 4,583 | 4,650 | +1.57% | 110,400 | 3668億8500万 | +7.32% | 22.68 | 2.43 |
| 08/19 | 4,545 | 4,593 | 4,526 | 4,578 | -0.2% | 99,200 | 3612億420万 | +5.85% | 22.33 | 2.39 |
| 08/16 | 4,503 | 4,587 | 4,487 | 4,587 | +3.24% | 116,900 | 3619億1430万 | +6.21% | 22.37 | 2.4 |
| 08/15 | 4,400 | 4,449 | 4,371 | 4,443 | +0.98% | 114,000 | 3505億5270万 | +3.04% | 21.67 | 2.32 |
| 08/14 | 4,412 | 4,450 | 4,392 | 4,400 | -0.68% | 133,100 | 3471億6000万 | +2.11% | 21.46 | 2.3 |
| 08/13 | 4,352 | 4,430 | 4,291 | 4,430 | +2.17% | 164,800 | 3495億2700万 | +2.9% | 21.6 | 2.31 |
| 08/09 | 4,250 | 4,353 | 4,193 | 4,336 | +3.53% | 242,900 | 3421億1040万 | +0.84% | 21.15 | 2.26 |
| 08/08 | 4,081 | 4,230 | 3,986 | 4,188 | -0.78% | 245,600 | 3304億3320万 | -2.6% | 20.42 | 2.19 |
| 08/07 | 4,042 | 4,325 | 4,042 | 4,221 | +0.93% | 246,900 | 3330億3690万 | -2.04% | 20.59 | 2.2 |
| 08/06 | 3,876 | 4,201 | 3,849 | 4,182 | +11.94% | 353,600 | 3299億5980万 | -3.06% | 20.4 | 2.18 |
| 08/05 | 3,885 | 3,930 | 3,708 | 3,736 | -8.77% | 597,100 | 2947億7040万 | -13.52% | 18.22 | 1.95 |
| 08/02 | 4,131 | 4,153 | 4,040 | 4,095 | -3.92% | 212,300 | 3230億9550万 | -5.71% | 19.97 | 2.14 |
| 08/01 | 4,310 | 4,330 | 4,217 | 4,262 | -2.58% | 148,500 | 3362億7180万 | -2% | 20.79 | 2.23 |
| 07/31 | 4,270 | 4,380 | 4,270 | 4,375 | +0.85% | 184,200 | 3451億8750万 | +0.57% | 21.34 | 2.28 |
| 07/30 | 4,360 | 4,384 | 4,291 | 4,338 | -1.07% | 114,000 | 3422億6820万 | -0.34% | 21.16 | 2.27 |
| 07/29 | 4,315 | 4,395 | 4,282 | 4,385 | +2.6% | 73,300 | 3459億7650万 | +0.64% | 21.39 | 2.29 |
| 07/26 | 4,270 | 4,323 | 4,218 | 4,274 | -0.07% | 79,400 | 3372億1860万 | -1.97% | 20.84 | 2.23 |
| 07/25 | 4,408 | 4,408 | 4,271 | 4,277 | -1.41% | 148,200 | 3374億5530万 | -2.06% | 20.86 | 2.23 |
| 07/24 | 4,355 | 4,403 | 4,337 | 4,338 | -0.44% | 100,300 | 3422億6820万 | -0.75% | 21.16 | 2.27 |
| 07/23 | 4,377 | 4,391 | 4,333 | 4,357 | -0.46% | 83,600 | 3437億6730万 | -0.18% | 21.25 | 2.28 |
| 07/22 | 4,350 | 4,404 | 4,337 | 4,377 | +0.48% | 93,000 | 3453億4530万 | +0.46% | 21.35 | 2.29 |
| 07/19 | 4,273 | 4,378 | 4,265 | 4,356 | +2.54% | 129,300 | 3436億8840万 | +0.18% | 21.24 | 2.27 |
| 07/18 | 4,366 | 4,419 | 4,242 | 4,248 | -5.39% | 161,600 | 3351億6720万 | -2.05% | 20.72 | 2.22 |
| 07/17 | 4,450 | 4,513 | 4,442 | 4,490 | +1.93% | 151,300 | 3542億6100万 | +3.65% | 21.9 | 2.34 |
| 07/16 | 4,444 | 4,461 | 4,392 | 4,405 | -0.88% | 127,400 | 3475億5450万 | +2.04% | 21.48 | 2.3 |
| 07/12 | 4,421 | 4,475 | 4,355 | 4,444 | +0.07% | 103,900 | 3506億3160万 | +3.23% | 21.67 | 2.32 |
| 07/11 | 4,445 | 4,487 | 4,404 | 4,441 | +0.75% | 133,300 | 3503億9490万 | +3.54% | 21.66 | 2.32 |
| 07/10 | 4,340 | 4,418 | 4,323 | 4,408 | +1.26% | 171,600 | 3477億9120万 | +3.06% | 21.5 | 2.3 |
| 07/09 | 4,301 | 4,363 | 4,270 | 4,353 | +1.07% | 123,600 | 3434億5170万 | +2.09% | 21.23 | 2.27 |
| 07/08 | 4,281 | 4,321 | 4,250 | 4,307 | -0.19% | 92,700 | 3398億2230万 | +1.29% | 21 | 2.25 |
| 07/05 | 4,340 | 4,340 | 4,289 | 4,315 | -0.39% | 103,000 | 3404億5350万 | +1.7% | 21.04 | 2.25 |
| 07/04 | 4,416 | 4,416 | 4,320 | 4,332 | -1.95% | 120,900 | 3417億9480万 | +2.29% | 21.13 | 2.26 |
| 07/03 | 4,352 | 4,451 | 4,340 | 4,418 | +1.63% | 169,800 | 3485億8020万 | +4.52% | 21.55 | 2.31 |
| 07/02 | 4,333 | 4,397 | 4,326 | 4,347 | +0.39% | 144,300 | 3429億7830万 | +3.08% | 21.2 | 2.27 |
| 07/01 | 4,346 | 4,356 | 4,297 | 4,330 | +0.79% | 98,100 | 3416億3700万 | +2.85% | 21.12 | 2.26 |
| 06/28 | 4,261 | 4,299 | 4,230 | 4,296 | +0.94% | 209,400 | 3389億5440万 | +2.14% | 20.95 | 2.24 |
| 06/27 | 4,294 | 4,313 | 4,193 | 4,256 | -0.88% | 177,700 | 3357億9840万 | +1.26% | 20.76 | 2.22 |
| 06/26 | 4,414 | 4,449 | 4,287 | 4,294 | -3.09% | 204,200 | 3387億9660万 | +2.19% | 20.94 | 2.24 |
| 06/25 | 4,451 | 4,460 | 4,390 | 4,431 | -0.43% | 203,000 | 3496億590万 | +5.5% | 21.61 | 2.31 |
| 06/24 | 4,470 | 4,495 | 4,427 | 4,450 | +0.04% | 233,900 | 3511億500万 | +6.08% | 21.7 | 2.32 |
| 06/21 | 4,433 | 4,493 | 4,408 | 4,448 | -0.04% | 282,600 | 3509億4720万 | +6.23% | 21.69 | 2.32 |
| 06/20 | 4,400 | 4,515 | 4,400 | 4,450 | +1.51% | 252,000 | 3511億500万 | +6.46% | 21.7 | 2.32 |
| 06/19 | 4,181 | 4,402 | 4,181 | 4,384 | +4.76% | 202,000 | 3458億9760万 | +5.13% | 21.38 | 2.29 |
| 06/18 | 4,233 | 4,233 | 4,162 | 4,185 | +0.43% | 174,800 | 3301億9650万 | +0.65% | 20.41 | 2.19 |
| 06/17 | 4,133 | 4,169 | 4,115 | 4,167 | +0.26% | 87,400 | 3287億7630万 | +0.46% | 20.32 | 2.18 |
| 06/14 | 4,149 | 4,198 | 4,122 | 4,156 | +1.89% | 265,700 | 3279億840万 | +0.46% | 20.27 | 2.17 |
| 06/13 | 4,108 | 4,119 | 4,037 | 4,079 | -0.73% | 96,800 | 3218億3310万 | -1.21% | 19.89 | 2.13 |
| 06/12 | 4,120 | 4,130 | 4,097 | 4,109 | -0.07% | 106,300 | 3242億10万 | -0.32% | 20.04 | 2.15 |
| 06/11 | 4,100 | 4,179 | 4,099 | 4,112 | +0.22% | 152,800 | 3244億3680万 | -0.07% | 20.05 | 2.15 |
| 06/10 | 4,066 | 4,105 | 4,063 | 4,103 | +0.91% | 62,000 | 3237億2670万 | -0.15% | 20.01 | 2.14 |
| 06/07 | 4,110 | 4,114 | 4,021 | 4,066 | -1.67% | 138,800 | 3208億740万 | -0.83% | 19.83 | 2.12 |
| 06/06 | 4,099 | 4,135 | 4,076 | 4,135 | +1.57% | 162,800 | 3262億5150万 | +0.98% | 20.17 | 2.16 |
| 06/05 | 4,030 | 4,074 | 4,016 | 4,071 | +0.27% | 83,500 | 3212億190万 | -0.34% | 19.85 | 2.13 |
| 06/04 | 4,029 | 4,082 | 4,022 | 4,060 | -0.39% | 107,600 | 3203億3400万 | -0.34% | 19.8 | 2.12 |
| 06/03 | 4,164 | 4,195 | 4,076 | 4,076 | -1.21% | 154,600 | 3215億9640万 | +0.34% | 19.88 | 2.13 |
| 05/31 | 4,120 | 4,154 | 4,077 | 4,126 | +0.15% | 220,000 | 3255億4140万 | +1.88% | 20.12 | 2.15 |
| 05/30 | 4,111 | 4,150 | 4,079 | 4,120 | -1.08% | 106,500 | 3250億6800万 | +2.11% | 20.09 | 2.15 |
| 05/29 | 4,178 | 4,222 | 4,147 | 4,165 | -0.67% | 77,400 | 3286億1850万 | +3.63% | 20.31 | 2.17 |
| 05/28 | 4,182 | 4,212 | 4,158 | 4,193 | -0.33% | 110,800 | 3308億2770万 | +4.88% | 20.45 | 2.19 |
| 05/27 | 4,243 | 4,245 | 4,165 | 4,207 | -0.61% | 90,900 | 3319億3230万 | +5.81% | 20.52 | 2.2 |
| 05/24 | 4,199 | 4,251 | 4,185 | 4,233 | -0.19% | 119,200 | 3339億8370万 | +7.19% | 20.64 | 2.21 |
| 05/23 | 4,264 | 4,289 | 4,219 | 4,241 | 0% | 160,300 | 3346億1490万 | +8.05% | 20.68 | 2.21 |
| 05/22 | 4,274 | 4,297 | 4,232 | 4,241 | -1.35% | 194,500 | 3346億1490万 | +8.55% | 20.68 | 2.21 |
| 05/21 | 4,300 | 4,376 | 4,293 | 4,299 | +0.92% | 236,400 | 3391億9110万 | +10.57% | 20.97 | 2.24 |
| 05/20 | 4,203 | 4,290 | 4,203 | 4,260 | +0.07% | 132,000 | 3361億1400万 | +10.19% | 20.78 | 2.22 |
| 05/17 | 4,146 | 4,257 | 4,136 | 4,257 | +1.45% | 204,600 | 3358億7730万 | +10.69% | 20.76 | 2.22 |
| 05/16 | 4,093 | 4,210 | 4,070 | 4,196 | +2.39% | 253,400 | 3310億6440万 | +9.7% | 20.46 | 2.19 |
| 05/15 | 4,170 | 4,243 | 4,069 | 4,098 | +4.38% | 423,800 | 3233億3220万 | +7.64% | 19.99 | 2.14 |
| 05/14 | 3,911 | 3,968 | 3,904 | 3,926 | +0.46% | 122,100 | 3097億6140万 | +3.56% | 19.15 | 2.05 |
| 05/13 | 3,955 | 3,955 | 3,875 | 3,908 | -0.74% | 103,500 | 3083億4120万 | +3.3% | 19.06 | 2.04 |
| 05/10 | 3,910 | 3,957 | 3,884 | 3,937 | +0.77% | 148,400 | 3106億2930万 | +4.29% | 19.2 | 2.06 |
| 05/09 | 3,895 | 3,931 | 3,880 | 3,907 | -0.74% | 101,200 | 3082億6230万 | +3.74% | 19.05 | 2.04 |
| 05/08 | 3,925 | 3,957 | 3,904 | 3,936 | -0.56% | 115,400 | 3105億5040万 | +4.65% | 19.2 | 2.06 |
| 05/07 | 3,950 | 3,979 | 3,930 | 3,958 | +1.67% | 122,300 | 3122億8620万 | +5.38% | 19.3 | 2.07 |
| 05/02 | 3,906 | 3,918 | 3,834 | 3,893 | -0.82% | 85,200 | 3071億5770万 | +3.9% | 18.99 | 2.03 |
| 05/01 | 3,893 | 3,930 | 3,879 | 3,925 | +0.82% | 140,800 | 3096億8250万 | +4.75% | 19.14 | 2.05 |
| 04/30 | 3,850 | 3,904 | 3,826 | 3,893 | +2.45% | 121,400 | 3071億5770万 | +3.9% | 18.99 | 2.03 |
| 04/26 | 3,738 | 3,806 | 3,710 | 3,800 | +1.47% | 140,600 | 2998億2000万 | +1.44% | 18.53 | 1.98 |
| 04/25 | 3,780 | 3,785 | 3,730 | 3,745 | -1.19% | 103,400 | 2954億8050万 | -0.11% | 18.26 | 1.96 |
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 | 892 6/25 | 499 2/13 | 2,214,000 7/13 | - | - | +10.17% 4/30 | -14.62% 1/22 |
| 2009年 3月期 | 677 5/15 | 220 10/28 10/27 | 503,000 10/29 | - | - | +18.47% 4/14 | -46.39% 10/27 |
| 2010年 3月期 | 597 1/15 | 321 4/7 | 643,000 4/15 | - | - | +15.91% 1/14 | -8.28% 2/8 |
| 2011年 3月期 | 614 4/22 | 320 3/15 | 745,000 4/22 | 575億7293万 | 300億544万 | +9.55% 12/15 | -21.95% 3/15 |
| 2012年 3月期 | 615 3/15 | 362 10/21 | 676,000 3/15 | 576億6670万 | 339億4365万 | +13.74% 12/27 | -9.18% 10/21 |
| 2013年 3月期 | 993 3/25 | 425 10/11 | 463,000 3/22 | 931億1063万 | 398億5097万 | +24.24% 3/14 | -8.46% 10/11 |
| 2014年 3月期 | 1,434 1/21 | 789 6/17 | 1,937,000 7/18 | 1344億6233万 | 739億8216万 | +17.31% 8/14 | -16.63% 6/6 |
| 2015年 3月期 | 1,400 4/1 | 1,021 6/24 5/16 | 980,000 9/11 | 1312億7424万 | 957億3643万 | +12.39% 9/16 | -11.57% 5/15 |
| 2016年 3月期 | 1,610 6/18 | 947 8/25 | 840,400 5/28 | 1509億6538万 | 887億9764万 | +14.6% 11/5 | -19.29% 8/24 |
| 2017年 3月期 | 1,413 1/5 | 832 6/28 | 1,449,900 2/23 | 1324億9321万 | 780億1440万 | +19.38% 8/9 | -12.99% 6/24 |
| 2018年 3月期 | 1,845 11/10 | 1,195 4/13 | 1,012,100 8/9 | 1730億69万 | 1120億5194万 | +12.06% 11/7 | -10.66% 2/6 |
| 2019年 3月期 | 1,631 7/31 | 1,024 12/25 | 1,382,900 10/30 | 1468億9927万 | 922億2860万 | +10.31% 7/27 | -18.03% 10/29 |
| 2020年 3月期 | 1,866 1/24 | 1,177 3/17 | 877,400 8/8 | 1680億6502万 | 1060億885万 | +14.89% 4/10 | -23.66% 3/9 |
| 2021年 3月期 | 2,846 2/15 | 1,284 4/6 | 593,100 1/28 | 2427億6380万 | 1156億4602万 | +15.21% 2/15 | -9.37% 11/12 |
| 2022年 3月期 | 3,235 3/29 | 2,242 4/6 | 742,500 10/28 | 2759億4550万 | 1912億4260万 | +13.33% 9/8 | -14.12% 10/5 |
| 2023年 3月期 | 3,450 3/9 | 2,402 5/19 | 941,300 4/27 | 2722億500万 | 1979億2480万 | +11.17% 7/4 | -13.75% 5/12 |
| 2024年 3月期 | 3,955 3/26 | 3,149 10/24 | 2,625,800 10/30 | 3120億4950万 | 2484億5610万 | +8.14% 11/10 | -7.81% 10/13 |
| 最新 | 4,890 2024/9/19 | 147,600 | 3858億2100万 | +4.73% 4,669 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- -8%（0.92倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -19%（0.81倍）
- 1987/12/28 vs 1986/12/27
- 22%（1.22倍）
- 1988/12/28 vs 1987/12/28
- 33%（1.33倍）
- 1989/12/29 vs 1988/12/28
- 93%（1.93倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/30 vs 1992/12/30
- 25%（1.25倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- -6%（0.94倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 41%（1.41倍）
- 2000/12/29 vs 1999/12/30
- -46%（0.54倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- 48%（1.48倍）
- 2003/12/30 vs 2002/12/30
- -25%（0.75倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- 32%（1.32倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 120%（2.2倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/09/19 vs 2023/12/29
- 37%（1.37倍）
- 過去安値
220円（2008/10/28） - 2123%（22.23倍）
4,890円（9/19）