株価チャート
株価
9/18
- 前日 (9/17)
- 4,100
- 始値
- 4,140
- 高値
- 4,170
- 安値
- 4,120
- 終値 +1.1%
- 4,145
- 出来高 -38.16%
- 46,500
乖離率
- 株価（5日）
移動平均値 - +0.34%
4,131 - 株価（25日）
移動平均値 - -5.39%
4,381 - 出来高（5日）
移動平均値 - -41.12%
78,980
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 | 4,140 | 4,170 | 4,120 | 4,145 | +1.1% | 46,500 | 1270億4472万 | -5.39% | 5.09 | 0.35 |
| 09/17 | 4,155 | 4,175 | 4,015 | 4,100 | -1.56% | 75,200 | 1256億6547万 | -6.48% | 5.03 | 0.34 |
| 09/13 | 4,160 | 4,220 | 4,160 | 4,165 | +0.6% | 97,000 | 1276億5772万 | -4.95% | 5.11 | 0.35 |
| 09/12 | 4,150 | 4,195 | 4,120 | 4,140 | +0.85% | 72,300 | 1268億9147万 | -5.37% | 5.08 | 0.35 |
| 09/11 | 4,210 | 4,240 | 4,075 | 4,105 | -4.09% | 103,900 | 1258億1872万 | -6.19% | 5.04 | 0.34 |
| 09/10 | 4,225 | 4,295 | 4,225 | 4,280 | +1.18% | 89,800 | 1311億8249万 | -2.17% | 5.25 | 0.36 |
| 09/09 | 4,235 | 4,275 | 4,165 | 4,230 | -3.31% | 92,700 | 1296億4998万 | -2.69% | 5.19 | 0.35 |
| 09/06 | 4,435 | 4,470 | 4,355 | 4,375 | -0.46% | 59,000 | 1340億9425万 | +0.78% | 5.37 | 0.37 |
| 09/05 | 4,405 | 4,505 | 4,360 | 4,395 | -2.12% | 94,000 | 1347億725万 | +1.08% | 5.39 | 0.37 |
| 09/04 | 4,570 | 4,575 | 4,460 | 4,490 | -3.96% | 137,800 | 1376億1901万 | +3.1% | 5.51 | 0.38 |
| 09/03 | 4,570 | 4,675 | 4,545 | 4,675 | +2.63% | 86,600 | 1432億8928万 | +7.47% | 5.74 | 0.39 |
| 09/02 | 4,550 | 4,570 | 4,495 | 4,555 | -0.22% | 42,100 | 1396億1127万 | +4.88% | 5.59 | 0.38 |
| 08/30 | 4,555 | 4,575 | 4,505 | 4,565 | +1% | 113,300 | 1399億1777万 | +5.35% | 5.6 | 0.38 |
| 08/29 | 4,445 | 4,540 | 4,430 | 4,520 | +1.69% | 101,500 | 1385億3851万 | +4.56% | 5.55 | 0.38 |
| 08/28 | 4,390 | 4,480 | 4,390 | 4,445 | -0.11% | 49,200 | 1362億3976万 | +2.82% | 5.46 | 0.37 |
| 08/27 | 4,360 | 4,475 | 4,345 | 4,450 | +2.06% | 67,000 | 1363億9301万 | +2.77% | 5.46 | 0.37 |
| 08/26 | 4,445 | 4,445 | 4,340 | 4,360 | -2.35% | 61,000 | 1336億3450万 | +0.6% | 5.35 | 0.37 |
| 08/23 | 4,460 | 4,480 | 4,395 | 4,465 | +0.11% | 80,700 | 1368億5276万 | +2.76% | 5.48 | 0.37 |
| 08/22 | 4,510 | 4,510 | 4,460 | 4,460 | -1.11% | 71,000 | 1366億9951万 | +2.46% | 5.47 | 0.37 |
| 08/21 | 4,440 | 4,510 | 4,410 | 4,510 | +0.22% | 75,000 | 1382億3201万 | +3.44% | 5.54 | 0.38 |
| 08/20 | 4,545 | 4,545 | 4,425 | 4,500 | +0.45% | 76,600 | 1379億2551万 | +3.16% | 5.52 | 0.38 |
| 08/19 | 4,455 | 4,520 | 4,435 | 4,480 | -0.88% | 67,400 | 1373億1251万 | +2.66% | 5.5 | 0.38 |
| 08/16 | 4,470 | 4,530 | 4,435 | 4,520 | +4.39% | 114,500 | 1385億3851万 | +3.48% | 5.55 | 0.38 |
| 08/15 | 4,295 | 4,390 | 4,270 | 4,330 | +1.52% | 73,400 | 1327億1499万 | -0.94% | 5.31 | 0.36 |
| 08/14 | 4,250 | 4,370 | 4,230 | 4,265 | +1.07% | 73,200 | 1307億2274万 | -2.6% | 5.24 | 0.36 |
| 08/13 | 4,085 | 4,250 | 4,050 | 4,220 | +4.07% | 132,700 | 1293億4348万 | -3.89% | 5.18 | 0.35 |
| 08/09 | 4,100 | 4,130 | 3,980 | 4,055 | +1.63% | 159,800 | 1242億8621万 | -7.97% | 4.98 | 0.34 |
| 08/08 | 4,050 | 4,135 | 3,970 | 3,990 | -4.2% | 202,600 | 1222億9395万 | -10.05% | 4.9 | 0.33 |
| 08/07 | 3,990 | 4,295 | 3,975 | 4,165 | +2.21% | 220,200 | 1276億5772万 | -6.8% | 5.11 | 0.35 |
| 08/06 | 3,850 | 4,140 | 3,850 | 4,075 | +14.15% | 371,600 | 1248億9921万 | -9.36% | 5 | 0.34 |
| 08/05 | 3,805 | 3,880 | 3,565 | 3,570 | -12.61% | 397,000 | 1094億2091万 | -21.1% | 4.38 | 0.3 |
| 08/02 | 4,340 | 4,340 | 4,060 | 4,085 | -10.22% | 273,900 | 1252億571万 | -10.69% | 5.01 | 0.34 |
| 08/01 | 4,585 | 4,615 | 4,490 | 4,550 | -0.76% | 163,600 | 1394億5802万 | -1.09% | 5.59 | 0.38 |
| 07/31 | 4,365 | 4,590 | 4,345 | 4,585 | +5.28% | 164,900 | 1405億3077万 | -0.46% | 5.63 | 0.38 |
| 07/30 | 4,445 | 4,505 | 4,340 | 4,355 | -3.33% | 164,200 | 1334億8125万 | -5.57% | 5.35 | 0.37 |
| 07/29 | 4,365 | 4,520 | 4,345 | 4,505 | +4.77% | 112,400 | 1380億7876万 | -2.51% | 5.53 | 0.38 |
| 07/26 | 4,320 | 4,360 | 4,280 | 4,300 | -0.35% | 137,000 | 1317億9549万 | -7.05% | 5.28 | 0.36 |
| 07/25 | 4,475 | 4,480 | 4,315 | 4,315 | -4.54% | 160,000 | 1322億5524万 | -6.92% | 5.3 | 0.36 |
| 07/24 | 4,590 | 4,625 | 4,520 | 4,520 | -2.16% | 78,000 | 1385億3851万 | -2.71% | 5.55 | 0.38 |
| 07/23 | 4,565 | 4,630 | 4,565 | 4,620 | +1.76% | 75,500 | 1416億353万 | -0.56% | 5.67 | 0.39 |
| 07/22 | 4,630 | 4,640 | 4,540 | 4,540 | -2.05% | 66,000 | 1391億5152万 | -2.18% | 5.57 | 0.38 |
| 07/19 | 4,685 | 4,685 | 4,570 | 4,635 | -0.96% | 73,700 | 1420億6328万 | -0.15% | 5.69 | 0.39 |
| 07/18 | 4,600 | 4,690 | 4,600 | 4,680 | +0.97% | 77,800 | 1434億4253万 | +0.95% | 5.74 | 0.39 |
| 07/17 | 4,600 | 4,670 | 4,580 | 4,635 | +1.87% | 80,100 | 1420億6328万 | +0.06% | 5.69 | 0.39 |
| 07/16 | 4,555 | 4,615 | 4,535 | 4,550 | +0.11% | 77,600 | 1394億5802万 | -1.81% | 5.59 | 0.38 |
| 07/12 | 4,540 | 4,605 | 4,525 | 4,545 | -1.2% | 84,200 | 1393億477万 | -2.07% | 5.58 | 0.38 |
| 07/11 | 4,620 | 4,635 | 4,570 | 4,600 | +0.33% | 69,700 | 1409億9052万 | -0.97% | 5.65 | 0.39 |
| 07/10 | 4,530 | 4,600 | 4,530 | 4,585 | +1.21% | 125,600 | 1405億3077万 | -1.36% | 5.63 | 0.38 |
| 07/09 | 4,570 | 4,590 | 4,525 | 4,530 | -0.55% | 100,200 | 1388億4502万 | -2.64% | 5.56 | 0.38 |
| 07/08 | 4,540 | 4,590 | 4,500 | 4,555 | -1.19% | 141,100 | 1396億1127万 | -2.4% | 5.59 | 0.38 |
| 07/05 | 4,780 | 4,800 | 4,610 | 4,610 | -3.96% | 149,700 | 1412億9703万 | -1.62% | 5.66 | 0.39 |
| 07/04 | 4,790 | 4,850 | 4,770 | 4,800 | -0.1% | 69,600 | 1471億2055万 | +2.17% | 5.89 | 0.4 |
| 07/03 | 4,850 | 4,855 | 4,770 | 4,805 | -1.03% | 109,600 | 1472億7380万 | +2.41% | 5.9 | 0.4 |
| 07/02 | 4,800 | 4,940 | 4,790 | 4,855 | +1.04% | 118,300 | 1488億630万 | +3.58% | 5.96 | 0.41 |
| 07/01 | 4,825 | 4,835 | 4,775 | 4,805 | +0.52% | 128,100 | 1472億7380万 | +2.58% | 5.9 | 0.4 |
| 06/28 | 4,745 | 4,825 | 4,745 | 4,780 | +1.06% | 133,800 | 1465億754万 | +2.03% | 5.87 | 0.4 |
| 06/27 | 4,680 | 4,765 | 4,675 | 4,730 | +0.21% | 89,000 | 1449億7504万 | +1% | 5.81 | 0.4 |
| 06/26 | 4,715 | 4,750 | 4,690 | 4,720 | +0.11% | 77,300 | 1446億6854万 | +0.83% | 5.79 | 0.4 |
| 06/25 | 4,625 | 4,745 | 4,610 | 4,715 | +2.5% | 119,200 | 1445億1529万 | +0.86% | 5.79 | 0.4 |
| 06/24 | 4,610 | 4,620 | 4,525 | 4,600 | -0.22% | 90,800 | 1409億9052万 | -1.41% | 5.65 | 0.39 |
| 06/21 | 4,620 | 4,640 | 4,585 | 4,610 | +0.88% | 99,000 | 1412億9703万 | -1.07% | 5.66 | 0.39 |
| 06/20 | 4,525 | 4,590 | 4,490 | 4,570 | +0.44% | 106,700 | 1400億7102万 | -1.72% | 5.61 | 0.39 |
| 06/19 | 4,525 | 4,610 | 4,520 | 4,550 | +0.55% | 59,000 | 1394億5802万 | -1.94% | 5.59 | 0.38 |
| 06/18 | 4,555 | 4,560 | 4,475 | 4,525 | +0.56% | 48,200 | 1386億9177万 | -2.37% | 5.55 | 0.38 |
| 06/17 | 4,545 | 4,575 | 4,480 | 4,500 | -1.42% | 106,300 | 1379億2551万 | -2.83% | 5.52 | 0.38 |
| 06/14 | 4,490 | 4,600 | 4,470 | 4,565 | +2.01% | 189,500 | 1399億1777万 | -1.4% | 5.6 | 0.38 |
| 06/13 | 4,565 | 4,575 | 4,475 | 4,475 | -2.19% | 80,600 | 1371億5926万 | -3.18% | 5.49 | 0.38 |
| 06/12 | 4,620 | 4,635 | 4,550 | 4,575 | -2.35% | 101,300 | 1402億2427万 | -0.89% | 5.62 | 0.39 |
| 06/11 | 4,745 | 4,785 | 4,685 | 4,685 | -0.85% | 54,400 | 1435億9578万 | +1.69% | 5.75 | 0.4 |
| 06/10 | 4,690 | 4,750 | 4,680 | 4,725 | +1.39% | 69,900 | 1448億2179万 | +2.87% | 5.8 | 0.4 |
| 06/07 | 4,645 | 4,735 | 4,630 | 4,660 | -0.11% | 60,900 | 1428億2953万 | +1.66% | 5.72 | 0.39 |
| 06/06 | 4,710 | 4,740 | 4,625 | 4,665 | -1.06% | 128,100 | 1429億8278万 | +1.72% | 5.73 | 0.39 |
| 06/05 | 4,750 | 4,765 | 4,625 | 4,715 | -3.48% | 161,200 | 1445億1529万 | +2.77% | 5.79 | 0.4 |
| 06/04 | 5,040 | 5,080 | 4,850 | 4,885 | -2.69% | 195,900 | 1497億2581万 | +6.57% | 6 | 0.41 |
| 06/03 | 4,935 | 5,060 | 4,910 | 5,020 | +2.34% | 146,800 | 1538億6357万 | +9.73% | 6.16 | 0.42 |
| 05/31 | 4,675 | 4,925 | 4,675 | 4,905 | +5.48% | 261,100 | 1503億3881万 | +7.52% | 6.02 | 0.41 |
| 05/30 | 4,630 | 4,685 | 4,565 | 4,650 | -0.75% | 86,000 | 1425億2303万 | +2.11% | 5.71 | 0.39 |
| 05/29 | 4,780 | 4,795 | 4,680 | 4,685 | -1.88% | 146,000 | 1435億9578万 | +2.9% | 5.75 | 0.4 |
| 05/28 | 4,820 | 4,875 | 4,760 | 4,775 | -1.24% | 122,700 | 1463億5429万 | +5.08% | 5.86 | 0.4 |
| 05/27 | 4,755 | 4,875 | 4,745 | 4,835 | +2.22% | 177,100 | 1481億9330万 | +6.64% | 5.93 | 0.41 |
| 05/24 | 4,660 | 4,780 | 4,625 | 4,730 | +1.07% | 152,600 | 1449億7504万 | +4.76% | 5.81 | 0.4 |
| 05/23 | 4,595 | 4,680 | 4,530 | 4,680 | +2.3% | 171,100 | 1434億4253万 | +3.88% | 5.74 | 0.39 |
| 05/22 | 4,475 | 4,595 | 4,455 | 4,575 | +2.01% | 140,000 | 1402億2427万 | +1.6% | 5.62 | 0.39 |
| 05/21 | 4,460 | 4,625 | 4,460 | 4,485 | +0.79% | 215,400 | 1374億6576万 | -0.47% | 5.51 | 0.38 |
| 05/20 | 4,365 | 4,460 | 4,365 | 4,450 | +2.18% | 89,500 | 1363億9301万 | -1.29% | 5.46 | 0.38 |
| 05/17 | 4,340 | 4,390 | 4,330 | 4,355 | +0.35% | 75,500 | 1334億8125万 | -3.42% | 5.35 | 0.37 |
| 05/16 | 4,385 | 4,400 | 4,330 | 4,340 | -1.59% | 103,400 | 1330億2149万 | -3.9% | 5.33 | 0.37 |
| 05/15 | 4,465 | 4,485 | 4,350 | 4,410 | -0.68% | 88,200 | 1351億6700万 | -2.5% | 5.41 | 0.37 |
| 05/14 | 4,455 | 4,470 | 4,390 | 4,440 | -0.56% | 92,900 | 1360億8651万 | -1.92% | 5.45 | 0.37 |
| 05/13 | 4,380 | 4,470 | 4,360 | 4,465 | +2.06% | 132,600 | 1368億5276万 | -1.5% | 5.48 | 0.38 |
| 05/10 | 4,340 | 4,415 | 4,310 | 4,375 | +1.16% | 123,100 | 1340億9425万 | -3.53% | 5.37 | 0.37 |
| 05/09 | 4,380 | 4,380 | 4,315 | 4,325 | -0.35% | 112,200 | 1325億6174万 | -4.71% | 5.31 | 0.36 |
| 05/08 | 4,300 | 4,410 | 4,280 | 4,340 | +0.23% | 213,500 | 1330億2149万 | -4.66% | 5.33 | 0.37 |
| 05/07 | 4,460 | 4,470 | 4,330 | 4,330 | -3.78% | 238,100 | 1327億1499万 | -5.31% | 5.31 | 0.37 |
| 05/02 | 4,760 | 4,760 | 4,425 | 4,500 | -4.66% | 419,200 | 1379億2551万 | -1.92% | 5.52 | 0.38 |
| 05/01 | 4,695 | 4,745 | 4,635 | 4,720 | +0.32% | 140,200 | 1446億6854万 | +2.65% | 5.79 | 0.4 |
| 04/30 | 4,570 | 4,710 | 4,540 | 4,705 | +1.62% | 119,300 | 1442億879万 | +2.3% | 5.78 | 0.4 |
| 04/26 | 4,650 | 4,695 | 4,565 | 4,630 | -0.32% | 160,200 | 1419億1003万 | +0.65% | 5.68 | 0.39 |
| 04/25 | 4,655 | 4,695 | 4,635 | 4,645 | -1.28% | 105,200 | 1423億6978万 | +0.74% | 5.7 | 0.39 |
| 04/24 | 4,670 | 4,730 | 4,640 | 4,705 | +0.32% | 121,700 | 1442億879万 | +1.8% | 5.78 | 0.4 |
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 | |
| 2015年 3月期 | 3,620 11/4 10/1 | 3,010 10/17 | 129,500 10/30 | - | - | +7.94% 4/22 | -6.91% 3/10 |
| 2016年 3月期 | 4,370 6/24 6/23 | 2,333 2/12 | 166,700 10/29 | 1277億2559万 | 681億8851万 | +15.67% 6/1 | -28.53% 2/12 |
| 2017年 3月期 | 4,455 12/20 | 1,948 7/6 | 271,300 8/30 | 1365億4626万 | 597億642万 | +28.53% 8/12 | -16.44% 7/6 |
| 2018年 3月期 | 3,565 1/10 | 2,393 3/26 | 328,000 10/30 | 1092億6765万 | 733億4572万 | +13.51% 12/19 | -16.31% 2/13 |
| 2019年 3月期 | 2,976 5/15 | 1,454 12/25 | 424,100 8/30 | 912億1474万 | 445億6526万 | +11.73% 11/28 | -20.11% 12/25 |
| 2020年 3月期 | 1,747 7/1 | 830 3/13 | 223,100 3/2 | 535億4575万 | 254億3959万 | +14.38% 3/27 | -25.85% 3/13 |
| 2021年 3月期 | 1,579 3/19 | 981 5/14 | 298,900 5/28 | 483億9653万 | 300億6776万 | +18.56% 3/19 | -10.82% 4/21 |
| 2022年 3月期 | 2,116 2/18 | 1,189 5/12 4/30 | 997,000 5/13 | 648億5564万 | 364億4298万 | +22.92% 2/18 | -7.63% 3/9 |
| 2023年 3月期 | 3,095 3/9 | 1,640 5/12 | 1,102,500 2/28 | 948億6210万 | 502億6618万 | +15.28% 1/13 | -13.09% 3/20 |
| 2024年 3月期 | 5,080 3/8 | 2,621 4/6 | 502,400 2/1 | 1557億258万 | 803億3395万 | +20.47% 9/14 | -8.34% 10/24 |
| 最新 | 4,145 2024/9/18 | 46,500 | 1270億4472万 | -5.39% 4,381 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 72%（1.72倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/09/18 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
830円（2020/03/13） - 399%（4.99倍）
4,145円（9/18）