株価チャート
株価
10/4
- 前日 (10/3)
- 4,405
- 始値
- 4,405
- 高値
- 4,555
- 安値
- 4,405
- 終値 +3.06%
- 4,540
- 出来高 -31.26%
- 67,300
乖離率
- 株価（5日）
移動平均値 - +4.68%
4,337 - 株価（25日）
移動平均値 - +8.69%
4,177 - 出来高（5日）
移動平均値 - -18.84%
82,920
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 4,405 | 4,555 | 4,405 | 4,540 | +3.06% | 67,300 | 1136億9252万 | +8.69% | 11.76 | 1.52 |
| 10/03 | 4,480 | 4,510 | 4,405 | 4,405 | +2.68% | 97,900 | 1103億1179万 | +5.64% | 11.41 | 1.48 |
| 10/02 | 4,275 | 4,360 | 4,225 | 4,290 | -0.23% | 86,600 | 1074億3192万 | +2.95% | 11.11 | 1.44 |
| 10/01 | 4,250 | 4,345 | 4,220 | 4,300 | +3.61% | 111,600 | 1076億8234万 | +3.22% | 11.14 | 1.44 |
| 09/30 | 4,235 | 4,260 | 4,135 | 4,150 | -5.9% | 51,200 | 1039億2598万 | -0.46% | 10.75 | 1.39 |
| 09/27 | 4,385 | 4,465 | 4,340 | 4,410 | +1.38% | 82,100 | 1104億3701万 | +5.58% | 11.42 | 1.48 |
| 09/26 | 4,270 | 4,365 | 4,235 | 4,350 | +4.57% | 99,900 | 1089億3446万 | +4.07% | 11.27 | 1.46 |
| 09/25 | 4,210 | 4,275 | 4,150 | 4,160 | -0.24% | 64,400 | 1041億7640万 | -0.62% | 10.77 | 1.4 |
| 09/24 | 4,190 | 4,240 | 4,155 | 4,170 | +0.12% | 50,500 | 1044億2683万 | -0.71% | 10.8 | 1.4 |
| 09/20 | 4,115 | 4,225 | 4,095 | 4,165 | +2.97% | 72,300 | 1043億162万 | -1.3% | 10.79 | 1.4 |
| 09/19 | 4,020 | 4,075 | 4,010 | 4,045 | +1.89% | 55,200 | 1012億9653万 | -4.35% | 10.48 | 1.36 |
| 09/18 | 3,965 | 3,975 | 3,900 | 3,970 | +1.28% | 44,100 | 994億1835万 | -6.48% | 10.28 | 1.33 |
| 09/17 | 4,020 | 4,025 | 3,870 | 3,920 | -1.75% | 45,500 | 981億6623万 | -8.09% | 10.15 | 1.32 |
| 09/13 | 3,980 | 4,010 | 3,970 | 3,990 | -0.5% | 55,300 | 999億1919万 | -6.69% | 10.33 | 1.34 |
| 09/12 | 4,040 | 4,065 | 3,995 | 4,010 | +2.82% | 39,900 | 1004億2004万 | -6.46% | 10.39 | 1.35 |
| 09/11 | 3,930 | 3,995 | 3,865 | 3,900 | -1.89% | 63,700 | 976億6538万 | -9.32% | 10.1 | 1.31 |
| 09/10 | 4,030 | 4,040 | 3,965 | 3,975 | -2.33% | 63,800 | 995億4356万 | -7.96% | 10.29 | 1.33 |
| 09/09 | 3,910 | 4,070 | 3,900 | 4,070 | +1.88% | 65,300 | 1019億2259万 | -5.81% | 10.54 | 1.37 |
| 09/06 | 4,070 | 4,085 | 3,940 | 3,995 | -1.96% | 92,900 | 1000億4441万 | -7.95% | 10.35 | 1.34 |
| 09/05 | 4,100 | 4,170 | 4,055 | 4,075 | -1.93% | 71,600 | 1020億4780万 | -6.94% | 10.55 | 1.37 |
| 09/04 | 4,190 | 4,245 | 4,155 | 4,155 | -4.59% | 71,100 | 1040億5119万 | -6.02% | 10.76 | 1.39 |
| 09/03 | 4,355 | 4,430 | 4,330 | 4,355 | 0% | 65,100 | 1090億5967万 | -2.24% | 11.28 | 1.46 |
| 09/02 | 4,400 | 4,415 | 4,315 | 4,355 | +0.23% | 37,300 | 1090億5967万 | -2.86% | 11.28 | 1.46 |
| 08/30 | 4,360 | 4,455 | 4,335 | 4,345 | +0.46% | 40,400 | 1088億925万 | -3.59% | 11.25 | 1.46 |
| 08/29 | 4,320 | 4,380 | 4,265 | 4,325 | -0.8% | 47,800 | 1083億840万 | -4.53% | 11.2 | 1.45 |
| 08/28 | 4,330 | 4,360 | 4,275 | 4,360 | +0.69% | 68,700 | 1091億8489万 | -4.43% | 11.29 | 1.46 |
| 08/27 | 4,260 | 4,375 | 4,200 | 4,330 | +1.29% | 46,800 | 1084億3361万 | -5.75% | 11.21 | 1.45 |
| 08/26 | 4,295 | 4,315 | 4,240 | 4,275 | -2.06% | 84,300 | 1070億5628万 | -7.63% | 11.07 | 1.43 |
| 08/23 | 4,300 | 4,415 | 4,300 | 4,365 | 0% | 97,200 | 1093億1010万 | -6.57% | 11.3 | 1.46 |
| 08/22 | 4,500 | 4,555 | 4,360 | 4,365 | -2.46% | 60,000 | 1093億1010万 | -7.4% | 11.3 | 1.46 |
| 08/21 | 4,430 | 4,490 | 4,390 | 4,475 | -0.56% | 58,100 | 1120億6476万 | -6.07% | 11.59 | 1.5 |
| 08/20 | 4,570 | 4,570 | 4,485 | 4,500 | -0.33% | 58,400 | 1126億9082万 | -6.5% | 11.65 | 1.51 |
| 08/19 | 4,665 | 4,715 | 4,515 | 4,515 | -3.42% | 75,300 | 1130億6646万 | -7% | 11.69 | 1.51 |
| 08/16 | 4,500 | 4,700 | 4,500 | 4,675 | +6.86% | 69,500 | 1170億7324万 | -4.53% | 12.11 | 1.57 |
| 08/15 | 4,350 | 4,430 | 4,315 | 4,375 | -1.8% | 65,900 | 1095億6052万 | -11.24% | 11.33 | 1.47 |
| 08/14 | 4,460 | 4,485 | 4,380 | 4,455 | -0.11% | 71,900 | 1115億6391万 | -10.42% | 11.54 | 1.49 |
| 08/13 | 4,275 | 4,460 | 4,225 | 4,460 | +6.06% | 106,800 | 1116億8913万 | -11.01% | 11.55 | 1.5 |
| 08/09 | 4,325 | 4,365 | 4,110 | 4,205 | -1.18% | 86,700 | 1053億331万 | -16.8% | 10.89 | 1.41 |
| 08/08 | 4,295 | 4,325 | 4,120 | 4,255 | -2.52% | 102,400 | 1065億5543万 | -16.72% | 11.02 | 1.43 |
| 08/07 | 4,215 | 4,515 | 4,130 | 4,365 | +0.23% | 150,400 | 1093億1010万 | -15.42% | 11.3 | 1.46 |
| 08/06 | 4,220 | 4,530 | 4,130 | 4,355 | +8.6% | 139,100 | 1090億5967万 | -16.23% | 11.28 | 1.46 |
| 08/05 | 4,105 | 4,270 | 3,905 | 4,010 | -12.06% | 200,900 | 1004億2004万 | -23.41% | 10.39 | 1.35 |
| 08/02 | 4,770 | 4,780 | 4,560 | 4,560 | -8.25% | 88,400 | 1141億9337万 | -13.8% | 11.81 | 1.53 |
| 08/01 | 5,120 | 5,120 | 4,910 | 4,970 | -2.93% | 88,400 | 1244億6075万 | -6.61% | 12.87 | 1.67 |
| 07/31 | 5,010 | 5,140 | 4,970 | 5,120 | +2.2% | 56,500 | 1282億1711万 | -4.07% | 13.26 | 1.72 |
| 07/30 | 5,000 | 5,030 | 4,910 | 5,010 | -0.79% | 46,000 | 1254億6245万 | -6.25% | 12.98 | 1.68 |
| 07/29 | 5,020 | 5,080 | 4,965 | 5,050 | +2.12% | 43,100 | 1264億6415万 | -5.73% | 13.08 | 1.69 |
| 07/26 | 4,950 | 4,975 | 4,865 | 4,945 | +0.2% | 61,800 | 1238億3469万 | -7.85% | 12.81 | 1.66 |
| 07/25 | 5,070 | 5,070 | 4,910 | 4,935 | -3.8% | 95,000 | 1235億8427万 | -8.25% | 12.78 | 1.66 |
| 07/24 | 5,090 | 5,160 | 5,080 | 5,130 | -0.58% | 46,700 | 1284億6754万 | -4.84% | 13.29 | 1.72 |
| 07/23 | 5,220 | 5,300 | 5,100 | 5,160 | 0% | 49,600 | 1292億1881万 | -4.37% | 13.36 | 1.73 |
| 07/22 | 5,370 | 5,380 | 5,160 | 5,160 | -4.09% | 73,200 | 1292億1881万 | -4.46% | 13.36 | 1.73 |
| 07/19 | 5,430 | 5,610 | 5,370 | 5,380 | -0.92% | 76,700 | 1347億2814万 | -0.48% | 13.93 | 1.81 |
| 07/18 | 5,500 | 5,570 | 5,430 | 5,430 | -3.04% | 139,300 | 1359億8026万 | +0.59% | 14.06 | 1.82 |
| 07/17 | 5,700 | 5,810 | 5,570 | 5,600 | -1.75% | 180,300 | 1402億3747万 | +3.84% | 14.5 | 1.88 |
| 07/16 | 5,580 | 5,700 | 5,550 | 5,700 | +2.7% | 87,300 | 1427億4171万 | +5.95% | 14.76 | 1.91 |
| 07/12 | 5,590 | 5,600 | 5,500 | 5,550 | -0.54% | 107,700 | 1389億8535万 | +3.51% | 14.37 | 1.86 |
| 07/11 | 5,500 | 5,590 | 5,460 | 5,580 | +2.01% | 88,000 | 1397億3662万 | +4.34% | 14.45 | 1.87 |
| 07/10 | 5,400 | 5,480 | 5,370 | 5,470 | +0.18% | 89,500 | 1369億8196万 | +2.59% | 14.17 | 1.84 |
| 07/09 | 5,440 | 5,510 | 5,420 | 5,460 | +0.37% | 83,500 | 1367億3153万 | +2.67% | 14.14 | 1.83 |
| 07/08 | 5,510 | 5,520 | 5,430 | 5,440 | -1.27% | 70,500 | 1362億3068万 | +2.56% | 14.09 | 1.83 |
| 07/05 | 5,520 | 5,560 | 5,430 | 5,510 | -1.43% | 63,200 | 1379億8365万 | +4.06% | 14.27 | 1.85 |
| 07/04 | 5,550 | 5,630 | 5,500 | 5,590 | +0.72% | 137,100 | 1399億8704万 | +5.79% | 14.48 | 1.88 |
| 07/03 | 5,400 | 5,560 | 5,400 | 5,550 | +4.72% | 132,200 | 1389億8535万 | +5.43% | 14.37 | 1.86 |
| 07/02 | 5,280 | 5,360 | 5,230 | 5,300 | +0.38% | 68,600 | 1327億2475万 | +1.05% | 13.73 | 1.78 |
| 07/01 | 5,400 | 5,410 | 5,280 | 5,280 | -1.68% | 55,600 | 1322億2390万 | +0.69% | 13.67 | 1.77 |
| 06/28 | 5,340 | 5,370 | 5,310 | 5,370 | +0.19% | 62,200 | 1344億7772万 | +2.42% | 13.91 | 1.8 |
| 06/27 | 5,330 | 5,370 | 5,290 | 5,360 | +0.19% | 55,000 | 1342億2729万 | +2.39% | 13.88 | 1.8 |
| 06/26 | 5,340 | 5,410 | 5,320 | 5,350 | +0.94% | 62,200 | 1339億7687万 | +2.37% | 13.86 | 1.79 |
| 06/25 | 5,340 | 5,340 | 5,290 | 5,300 | -0.38% | 46,600 | 1327億2475万 | +1.47% | 13.73 | 1.78 |
| 06/24 | 5,330 | 5,340 | 5,270 | 5,320 | +0.76% | 74,400 | 1332億2559万 | +1.7% | 13.78 | 1.78 |
| 06/21 | 5,320 | 5,340 | 5,240 | 5,280 | +0.19% | 100,900 | 1322億2390万 | +0.71% | 13.67 | 1.77 |
| 06/20 | 5,230 | 5,270 | 5,180 | 5,270 | +0.76% | 39,600 | 1319億7347万 | +0.23% | 13.65 | 1.77 |
| 06/19 | 5,260 | 5,300 | 5,210 | 5,230 | -0.76% | 44,800 | 1309億7178万 | -0.72% | 13.54 | 1.75 |
| 06/18 | 5,360 | 5,380 | 5,240 | 5,270 | 0% | 77,400 | 1319億7347万 | -0.13% | 13.65 | 1.77 |
| 06/17 | 5,240 | 5,280 | 5,190 | 5,270 | -0.19% | 58,100 | 1319億7347万 | -0.53% | 13.65 | 1.77 |
| 06/14 | 5,200 | 5,340 | 5,200 | 5,280 | +1.54% | 76,000 | 1322億2390万 | -1.38% | 13.67 | 1.77 |
| 06/13 | 5,280 | 5,320 | 5,200 | 5,200 | -1.89% | 78,300 | 1302億2051万 | -3.72% | 13.47 | 1.74 |
| 06/12 | 5,250 | 5,310 | 5,240 | 5,300 | +0.76% | 57,200 | 1327億2475万 | -2.66% | 13.73 | 1.78 |
| 06/11 | 5,260 | 5,320 | 5,250 | 5,260 | 0% | 50,500 | 1317億2305万 | -4.12% | 13.62 | 1.76 |
| 06/10 | 5,170 | 5,290 | 5,170 | 5,260 | +1.35% | 55,700 | 1317億2305万 | -4.9% | 13.62 | 1.76 |
| 06/07 | 5,280 | 5,350 | 5,160 | 5,190 | -0.19% | 95,500 | 1299億7008万 | -6.82% | 13.44 | 1.74 |
| 06/06 | 5,140 | 5,260 | 5,080 | 5,200 | +1.76% | 99,800 | 1302億2051万 | -7.36% | 13.47 | 1.74 |
| 06/05 | 5,090 | 5,150 | 5,080 | 5,110 | -0.2% | 86,200 | 1279億6669万 | -9.65% | 13.23 | 1.71 |
| 06/04 | 5,180 | 5,210 | 5,120 | 5,120 | -1.73% | 118,800 | 1282億1711万 | -10.18% | 13.26 | 1.72 |
| 06/03 | 5,170 | 5,260 | 5,160 | 5,210 | -0.38% | 76,900 | 1304億7093万 | -9.19% | 13.49 | 1.75 |
| 05/31 | 5,130 | 5,250 | 5,100 | 5,230 | +2.75% | 113,000 | 1309億7178万 | -9.48% | 13.54 | 1.75 |
| 05/30 | 4,980 | 5,120 | 4,930 | 5,090 | +0.2% | 100,200 | 1274億6584万 | -12.42% | 13.18 | 1.71 |
| 05/29 | 5,170 | 5,190 | 5,010 | 5,080 | -3.42% | 139,000 | 1272億1542万 | -13.1% | 13.16 | 1.7 |
| 05/28 | 5,260 | 5,300 | 5,200 | 5,260 | 0% | 85,800 | 1317億2305万 | -10.57% | 13.62 | 1.76 |
| 05/27 | 5,170 | 5,310 | 5,170 | 5,260 | +1.54% | 63,700 | 1317億2305万 | -11.16% | 13.62 | 1.76 |
| 05/24 | 5,030 | 5,210 | 5,020 | 5,180 | +0.97% | 112,000 | 1297億1966万 | -13.03% | 13.42 | 1.74 |
| 05/23 | 5,260 | 5,340 | 5,110 | 5,130 | -2.66% | 222,400 | 1284億6754万 | -14.36% | 13.29 | 1.72 |
| 05/22 | 5,500 | 5,500 | 5,270 | 5,270 | -4.36% | 187,700 | 1319億7347万 | -12.73% | 13.65 | 1.77 |
| 05/21 | 5,670 | 5,730 | 5,510 | 5,510 | -1.78% | 102,000 | 1379億8365万 | -9.43% | 14.27 | 1.85 |
| 05/20 | 5,690 | 5,720 | 5,590 | 5,610 | -1.06% | 84,500 | 1404億8789万 | -8.27% | 14.53 | 1.88 |
| 05/17 | 5,530 | 5,730 | 5,500 | 5,670 | +3.09% | 111,800 | 1419億9044万 | -7.73% | 14.68 | 1.9 |
| 05/16 | 5,470 | 5,650 | 5,460 | 5,500 | +0.55% | 167,300 | 1377億3323万 | -10.87% | 14.24 | 1.85 |
| 05/15 | 5,710 | 5,770 | 5,460 | 5,470 | -5.53% | 239,700 | 1369億8196万 | -11.73% | 14.17 | 1.84 |
| 05/14 | 6,080 | 6,210 | 5,680 | 5,790 | -13.19% | 517,400 | 1449億9553万 | -6.93% | 15 | 1.94 |
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 | 1,442 7/12 | 507 3/17 | 802,000 10/1 | - | - | +16.23% 5/7 | -23.66% 11/19 |
| 2009年 3月期 | 708 5/7 | 244 11/21 | 357,000 5/13 | - | - | +16.59% 2/4 | -29.2% 10/8 |
| 2010年 3月期 | 634 3/29 | 291 4/28 | 334,000 3/26 | - | - | +25.91% 3/29 | -15.69% 11/25 |
| 2011年 3月期 | 840 2/21 | 378 10/20 | 561,000 5/10 | 210億3528万 | 94億6587万 | +25.07% 11/9 | -27.81% 3/15 |
| 2012年 3月期 | 791 5/9 | 431 11/11 | 635,000 5/2 | 198億822万 | 107億9310万 | +15.7% 3/29 | -17.11% 8/22 |
| 2013年 3月期 | 803 3/25 | 453 10/15 | 294,000 5/10 | 201億872万 | 113億4402万 | +19.13% 1/10 | -14.85% 7/25 |
| 2014年 3月期 | 831 5/15 | 611 6/18 | 238,000 12/13 | 208億990万 | 153億66万 | +8.7% 7/12 | -16.54% 6/7 |
| 2015年 3月期 | 1,050 3/30 3/27 | 670 5/21 | 173,700 3/26 | 262億9452万 | 167億7841万 | +9.41% 6/2 | -5.97% 10/17 |
| 2016年 3月期 | 1,149 6/25 | 853 1/21 | 200,800 3/28 | 287億7372万 | 213億6117万 | +7.75% 3/28 | -15.39% 1/21 |
| 2017年 3月期 | 1,625 2/7 | 860 6/24 | 371,600 2/6 | 406億9390万 | 215億3646万 | +19.44% 2/7 | -9.49% 4/14 |
| 2018年 3月期 | 1,987 1/30 | 1,328 4/17 | 670,700 8/7 | 497億5926万 | 332億5631万 | +13.53% 6/6 | -13.99% 2/8 |
| 2019年 3月期 | 1,752 5/22 | 1,132 12/25 | 367,700 8/6 | 438億7429万 | 283億4800万 | +9.02% 5/21 | -21.02% 12/25 |
| 2020年 3月期 | 1,675 2/7 | 947 8/6 | 353,600 2/7 | 419億4603万 | 237億1515万 | +18.63% 9/11 | -20.65% 3/16 |
| 2021年 3月期 | 1,872 3/31 | 1,117 4/3 | 253,400 3/29 | 468億7938万 | 279億7236万 | +12.72% 5/26 | -8.82% 6/15 |
| 2022年 3月期 | 3,850 1/5 | 1,750 4/30 | 636,700 11/19 | 964億1326万 | 438億2421万 | +18.19% 9/14 | -12.41% 3/9 |
| 2023年 3月期 | 3,765 3/31 | 2,258 10/3 | 571,200 2/28 | 942億8465万 | 565億4575万 | +12.61% 11/16 | -9.31% 9/30 |
| 2024年 3月期 | 6,390 3/29 | 3,420 4/6 | 404,500 2/14 | 1600億2097万 | 856億4502万 | +16.7% 2/16 | -7.6% 10/4 |
| 最新 | 4,540 2024/10/4 | 67,300 | 1136億9252万 | +8.69% 4,177 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- 60%（1.6倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 48%（1.48倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 131%（2.31倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 63%（1.63倍）
- 2024/10/04 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
244円（2008/11/21） - 1761%（18.61倍）
4,540円（10/4）