株価チャート
株価
12/11
- 前日 (12/10)
- 4,375
- 始値
- 4,390
- 高値
- 4,415
- 安値
- 4,325
- 終値 +0.57%
- 4,400
- 出来高 +5.19%
- 48,600
乖離率
- 株価（5日）
移動平均値 - +0.59%
4,374 - 株価（25日）
移動平均値 - +3.68%
4,244 - 出来高（5日）
移動平均値 - -22.41%
62,640
2024/07/18～2024/12/11
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 | ||||||||||
| 12/11 | 4,390 | 4,415 | 4,325 | 4,400 | +0.57% | 48,600 | 1348億6050万 | +3.68% | 5.43 | 0.36 |
| 12/10 | 4,420 | 4,440 | 4,365 | 4,375 | +0.23% | 46,200 | 1340億9425万 | +3.33% | 5.4 | 0.36 |
| 12/09 | 4,395 | 4,415 | 4,295 | 4,365 | -0.68% | 53,600 | 1337億8775万 | +3.49% | 5.39 | 0.36 |
| 12/06 | 4,360 | 4,410 | 4,350 | 4,395 | +1.38% | 72,800 | 1347億725万 | +4.42% | 5.42 | 0.36 |
| 12/05 | 4,340 | 4,350 | 4,285 | 4,335 | -0.12% | 92,000 | 1328億6824万 | +3.21% | 5.35 | 0.36 |
| 12/04 | 4,450 | 4,450 | 4,340 | 4,340 | -2.8% | 100,200 | 1330億2149万 | +3.53% | 5.36 | 0.36 |
| 12/03 | 4,420 | 4,535 | 4,420 | 4,465 | +1.59% | 129,400 | 1368億5276万 | +6.69% | 5.51 | 0.37 |
| 12/02 | 4,215 | 4,425 | 4,210 | 4,395 | +5.27% | 137,100 | 1347億725万 | +5.4% | 5.42 | 0.36 |
| 11/29 | 4,165 | 4,190 | 4,100 | 4,175 | +0.72% | 56,700 | 1279億6423万 | +0.46% | 5.15 | 0.34 |
| 11/28 | 4,100 | 4,160 | 4,090 | 4,145 | +1.1% | 46,700 | 1270億4472万 | -0.19% | 5.11 | 0.34 |
| 11/27 | 4,135 | 4,155 | 4,080 | 4,100 | -1.32% | 41,400 | 1256億6547万 | -1.25% | 5.06 | 0.34 |
| 11/26 | 4,305 | 4,320 | 4,120 | 4,155 | -3.48% | 63,300 | 1273億5122万 | +0.05% | 5.13 | 0.34 |
| 11/25 | 4,295 | 4,365 | 4,295 | 4,305 | +0.94% | 71,800 | 1319億4874万 | +3.59% | 5.31 | 0.35 |
| 11/22 | 4,160 | 4,330 | 4,160 | 4,265 | +2.9% | 82,800 | 1307億2274万 | +2.62% | 5.26 | 0.35 |
| 11/21 | 4,055 | 4,160 | 4,055 | 4,145 | +2.22% | 49,900 | 1270億4472万 | -0.24% | 5.11 | 0.34 |
| 11/20 | 4,110 | 4,130 | 4,055 | 4,055 | -2.52% | 48,900 | 1242億8621万 | -2.5% | 5 | 0.33 |
| 11/19 | 4,150 | 4,190 | 4,120 | 4,160 | -0.48% | 53,000 | 1275億447万 | -0.19% | 5.13 | 0.34 |
| 11/18 | 4,200 | 4,220 | 4,145 | 4,180 | -0.48% | 60,300 | 1281億1748万 | +0.26% | 5.16 | 0.34 |
| 11/15 | 4,225 | 4,225 | 4,150 | 4,200 | +0.96% | 53,500 | 1287億3048万 | +0.77% | 5.18 | 0.35 |
| 11/14 | 4,135 | 4,225 | 4,125 | 4,160 | +0.24% | 69,000 | 1275億447万 | -0.14% | 5.13 | 0.34 |
| 11/13 | 4,220 | 4,255 | 4,130 | 4,150 | -1.54% | 69,300 | 1271億9797万 | -0.46% | 5.12 | 0.34 |
| 11/12 | 4,210 | 4,275 | 4,205 | 4,215 | +1.44% | 71,400 | 1291億9023万 | +0.91% | 5.2 | 0.35 |
| 11/11 | 4,180 | 4,205 | 4,120 | 4,155 | -1.66% | 53,200 | 1273億5122万 | -0.53% | 5.13 | 0.34 |
| 11/08 | 4,230 | 4,235 | 4,170 | 4,225 | -0.35% | 73,100 | 1294億9673万 | +1.17% | 5.21 | 0.35 |
| 11/07 | 4,290 | 4,400 | 4,225 | 4,240 | +2.17% | 161,600 | 1299億5648万 | +1.63% | 5.23 | 0.35 |
| 11/06 | 4,015 | 4,150 | 3,995 | 4,150 | +4.14% | 116,700 | 1271億9797万 | -0.46% | 5.12 | 0.34 |
| 11/05 | 4,090 | 4,090 | 3,960 | 3,985 | -3.74% | 114,800 | 1221億4070万 | -4.41% | 4.92 | 0.33 |
| 11/01 | 4,090 | 4,175 | 4,090 | 4,140 | -0.24% | 52,200 | 1268億9147万 | -0.84% | 5.11 | 0.34 |
| 10/31 | 4,165 | 4,180 | 4,120 | 4,150 | +0.12% | 65,600 | 1271億9797万 | -0.69% | 5.12 | 0.34 |
| 10/30 | 4,130 | 4,170 | 4,125 | 4,145 | -0.24% | 112,100 | 1270億4472万 | -0.81% | 5.11 | 0.34 |
| 10/29 | 4,110 | 4,205 | 4,110 | 4,155 | +1.34% | 47,700 | 1273億5122万 | -0.6% | 5.13 | 0.34 |
| 10/28 | 4,015 | 4,115 | 4,015 | 4,100 | +1.36% | 37,700 | 1256億6547万 | -1.98% | 5.06 | 0.34 |
| 10/25 | 4,085 | 4,105 | 4,010 | 4,045 | -1.46% | 52,800 | 1239億7971万 | -3.41% | 4.99 | 0.33 |
| 10/24 | 4,060 | 4,120 | 4,035 | 4,105 | -0.12% | 47,700 | 1258億1872万 | -2.08% | 5.07 | 0.34 |
| 10/23 | 4,145 | 4,165 | 4,110 | 4,110 | -0.72% | 44,700 | 1259億7197万 | -1.96% | 5.07 | 0.34 |
| 10/22 | 4,200 | 4,230 | 4,135 | 4,140 | -1.9% | 64,800 | 1268億9147万 | -1.29% | 5.11 | 0.34 |
| 10/21 | 4,295 | 4,295 | 4,210 | 4,220 | -1.75% | 40,500 | 1293億4348万 | +0.62% | 5.21 | 0.35 |
| 10/18 | 4,290 | 4,335 | 4,275 | 4,295 | +0.82% | 44,300 | 1316億4224万 | +2.53% | 5.3 | 0.35 |
| 10/17 | 4,255 | 4,290 | 4,250 | 4,260 | +0.71% | 37,800 | 1305億6948万 | +1.69% | 5.26 | 0.35 |
| 10/16 | 4,230 | 4,295 | 4,200 | 4,230 | -1.28% | 53,500 | 1296億4998万 | +1.03% | 5.22 | 0.35 |
| 10/15 | 4,235 | 4,305 | 4,220 | 4,285 | +2.51% | 71,900 | 1313億3574万 | +2.19% | 5.29 | 0.35 |
| 10/11 | 4,200 | 4,240 | 4,180 | 4,180 | +0.36% | 52,900 | 1281億1748万 | -0.43% | 5.16 | 0.34 |
| 10/10 | 4,195 | 4,195 | 4,155 | 4,165 | +0.24% | 45,400 | 1276億5772万 | -1.07% | 5.14 | 0.34 |
| 10/09 | 4,250 | 4,250 | 4,145 | 4,155 | -1.54% | 87,500 | 1273億5122万 | -1.77% | 5.13 | 0.34 |
| 10/08 | 4,295 | 4,295 | 4,185 | 4,220 | -3.1% | 95,100 | 1293億4348万 | -0.61% | 5.21 | 0.35 |
| 10/07 | 4,330 | 4,490 | 4,305 | 4,355 | +3.08% | 107,100 | 1334億8125万 | +2.23% | 5.37 | 0.36 |
| 10/04 | 4,165 | 4,230 | 4,155 | 4,225 | +2.3% | 87,300 | 1294億9673万 | -0.98% | 5.21 | 0.35 |
| 10/03 | 4,180 | 4,195 | 4,125 | 4,130 | +0.49% | 59,600 | 1265億8497万 | -3.41% | 5.1 | 0.34 |
| 10/02 | 4,120 | 4,170 | 4,105 | 4,110 | -1.56% | 91,900 | 1259億7197万 | -4.15% | 5.07 | 0.34 |
| 10/01 | 4,135 | 4,215 | 4,100 | 4,175 | +0.97% | 71,600 | 1279億6423万 | -2.86% | 5.15 | 0.34 |
| 09/30 | 4,115 | 4,200 | 4,090 | 4,135 | -0.36% | 120,900 | 1267億3822万 | -4.06% | 5.1 | 0.34 |
| 09/27 | 4,190 | 4,190 | 4,110 | 4,150 | -1.89% | 99,100 | 1271億9797万 | -4% | 5.12 | 0.34 |
| 09/26 | 4,200 | 4,240 | 4,155 | 4,230 | +1.81% | 88,000 | 1296億4998万 | -2.47% | 5.22 | 0.35 |
| 09/25 | 4,155 | 4,175 | 4,145 | 4,155 | -0.24% | 57,900 | 1273億5122万 | -4.44% | 5.13 | 0.34 |
| 09/24 | 4,265 | 4,265 | 4,165 | 4,165 | -1.65% | 52,900 | 1276億5772万 | -4.49% | 5.14 | 0.34 |
| 09/20 | 4,300 | 4,300 | 4,225 | 4,235 | +0.36% | 91,500 | 1298億323万 | -3.2% | 5.23 | 0.35 |
| 09/19 | 4,245 | 4,300 | 4,220 | 4,220 | +1.81% | 73,000 | 1293億4348万 | -3.63% | 5.21 | 0.35 |
| 09/18 | 4,140 | 4,170 | 4,120 | 4,145 | +1.1% | 46,500 | 1270億4472万 | -5.39% | 5.11 | 0.34 |
| 09/17 | 4,155 | 4,175 | 4,015 | 4,100 | -1.56% | 75,200 | 1256億6547万 | -6.48% | 5.06 | 0.34 |
| 09/13 | 4,160 | 4,220 | 4,160 | 4,165 | +0.6% | 97,000 | 1276億5772万 | -4.95% | 5.14 | 0.34 |
| 09/12 | 4,150 | 4,195 | 4,120 | 4,140 | +0.85% | 72,300 | 1268億9147万 | -5.37% | 5.11 | 0.34 |
| 09/11 | 4,210 | 4,240 | 4,075 | 4,105 | -4.09% | 103,900 | 1258億1872万 | -6.19% | 5.07 | 0.34 |
| 09/10 | 4,225 | 4,295 | 4,225 | 4,280 | +1.18% | 89,800 | 1311億8249万 | -2.17% | 5.28 | 0.35 |
| 09/09 | 4,235 | 4,275 | 4,165 | 4,230 | -3.31% | 92,700 | 1296億4998万 | -2.69% | 5.22 | 0.35 |
| 09/06 | 4,435 | 4,470 | 4,355 | 4,375 | -0.46% | 59,000 | 1340億9425万 | +0.78% | 5.4 | 0.36 |
| 09/05 | 4,405 | 4,505 | 4,360 | 4,395 | -2.12% | 94,000 | 1347億725万 | +1.08% | 5.42 | 0.36 |
| 09/04 | 4,570 | 4,575 | 4,460 | 4,490 | -3.96% | 137,800 | 1376億1901万 | +3.1% | 5.54 | 0.37 |
| 09/03 | 4,570 | 4,675 | 4,545 | 4,675 | +2.63% | 86,600 | 1432億8928万 | +7.47% | 5.77 | 0.38 |
| 09/02 | 4,550 | 4,570 | 4,495 | 4,555 | -0.22% | 42,100 | 1396億1127万 | +4.88% | 5.62 | 0.37 |
| 08/30 | 4,555 | 4,575 | 4,505 | 4,565 | +1% | 113,300 | 1399億1777万 | +5.35% | 5.63 | 0.37 |
| 08/29 | 4,445 | 4,540 | 4,430 | 4,520 | +1.69% | 101,500 | 1385億3851万 | +4.56% | 5.58 | 0.37 |
| 08/28 | 4,390 | 4,480 | 4,390 | 4,445 | -0.11% | 49,200 | 1362億3976万 | +2.82% | 5.49 | 0.36 |
| 08/27 | 4,360 | 4,475 | 4,345 | 4,450 | +2.06% | 67,000 | 1363億9301万 | +2.77% | 5.49 | 0.36 |
| 08/26 | 4,445 | 4,445 | 4,340 | 4,360 | -2.35% | 61,000 | 1336億3450万 | +0.6% | 5.38 | 0.36 |
| 08/23 | 4,460 | 4,480 | 4,395 | 4,465 | +0.11% | 80,700 | 1368億5276万 | +2.76% | 5.51 | 0.37 |
| 08/22 | 4,510 | 4,510 | 4,460 | 4,460 | -1.11% | 71,000 | 1366億9951万 | +2.46% | 5.5 | 0.37 |
| 08/21 | 4,440 | 4,510 | 4,410 | 4,510 | +0.22% | 75,000 | 1382億3201万 | +3.44% | 5.57 | 0.37 |
| 08/20 | 4,545 | 4,545 | 4,425 | 4,500 | +0.45% | 76,600 | 1379億2551万 | +3.16% | 5.55 | 0.37 |
| 08/19 | 4,455 | 4,520 | 4,435 | 4,480 | -0.88% | 67,400 | 1373億1251万 | +2.66% | 5.53 | 0.37 |
| 08/16 | 4,470 | 4,530 | 4,435 | 4,520 | +4.39% | 114,500 | 1385億3851万 | +3.48% | 5.58 | 0.37 |
| 08/15 | 4,295 | 4,390 | 4,270 | 4,330 | +1.52% | 73,400 | 1327億1499万 | -0.94% | 5.34 | 0.35 |
| 08/14 | 4,250 | 4,370 | 4,230 | 4,265 | +1.07% | 73,200 | 1307億2274万 | -2.6% | 5.26 | 0.35 |
| 08/13 | 4,085 | 4,250 | 4,050 | 4,220 | +4.07% | 132,700 | 1293億4348万 | -3.89% | 5.21 | 0.35 |
| 08/09 | 4,100 | 4,130 | 3,980 | 4,055 | +1.63% | 159,800 | 1242億8621万 | -7.97% | 5 | 0.33 |
| 08/08 | 4,050 | 4,135 | 3,970 | 3,990 | -4.2% | 202,600 | 1222億9395万 | -10.05% | 4.92 | 0.33 |
| 08/07 | 3,990 | 4,295 | 3,975 | 4,165 | +2.21% | 220,200 | 1276億5772万 | -6.8% | 5.14 | 0.34 |
| 08/06 | 3,850 | 4,140 | 3,850 | 4,075 | +14.15% | 371,600 | 1248億9921万 | -9.36% | 5.03 | 0.33 |
| 08/05 | 3,805 | 3,880 | 3,565 | 3,570 | -12.61% | 397,000 | 1094億2091万 | -21.1% | 4.41 | 0.29 |
| 08/02 | 4,340 | 4,340 | 4,060 | 4,085 | -10.22% | 273,900 | 1252億571万 | -10.69% | 5.04 | 0.33 |
| 08/01 | 4,585 | 4,615 | 4,490 | 4,550 | -0.76% | 163,600 | 1394億5802万 | -1.09% | 5.61 | 0.37 |
| 07/31 | 4,365 | 4,590 | 4,345 | 4,585 | +5.28% | 164,900 | 1405億3077万 | -0.46% | 5.66 | 0.38 |
| 07/30 | 4,445 | 4,505 | 4,340 | 4,355 | -3.33% | 164,200 | 1334億8125万 | -5.57% | 5.37 | 0.36 |
| 07/29 | 4,365 | 4,520 | 4,345 | 4,505 | +4.77% | 112,400 | 1380億7876万 | -2.51% | 5.56 | 0.37 |
| 07/26 | 4,320 | 4,360 | 4,280 | 4,300 | -0.35% | 137,000 | 1317億9549万 | -7.05% | 5.31 | 0.35 |
| 07/25 | 4,475 | 4,480 | 4,315 | 4,315 | -4.54% | 160,000 | 1322億5524万 | -6.92% | 5.32 | 0.35 |
| 07/24 | 4,590 | 4,625 | 4,520 | 4,520 | -2.16% | 78,000 | 1385億3851万 | -2.71% | 5.58 | 0.37 |
| 07/23 | 4,565 | 4,630 | 4,565 | 4,620 | +1.76% | 75,500 | 1416億353万 | -0.56% | 5.7 | 0.38 |
| 07/22 | 4,630 | 4,640 | 4,540 | 4,540 | -2.05% | 66,000 | 1391億5152万 | -2.18% | 5.6 | 0.37 |
| 07/19 | 4,685 | 4,685 | 4,570 | 4,635 | -0.96% | 73,700 | 1420億6328万 | -0.15% | 5.72 | 0.38 |
| 07/18 | 4,600 | 4,690 | 4,600 | 4,680 | +0.97% | 77,800 | 1434億4253万 | +0.95% | 5.78 | 0.38 |
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 | 4,400 2024/12/11 | 48,600 | 1348億6050万 | +3.68% 4,244 | |||
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）
- 2024/12/11 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
830円（2020/03/13） - 430%（5.3倍）
4,400円（12/11）