株価チャート
株価
9/18
- 前日 (9/17)
- 4,500
- 始値
- 4,600
- 高値
- 4,620
- 安値
- 4,555
- 終値 +2.11%
- 4,595
- 出来高 -21.52%
- 6,200
乖離率
- 株価（5日）
移動平均値 - +2.66%
4,476 - 株価（25日）
移動平均値 - +2.96%
4,463 - 出来高（5日）
移動平均値 - +17.87%
5,260
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 | 4,600 | 4,620 | 4,555 | 4,595 | +2.11% | 6,200 | 555億9950万 | +2.96% | 8.86 | 0.63 |
| 09/17 | 4,555 | 4,575 | 4,455 | 4,500 | +1.24% | 7,900 | 544億5000万 | +0.94% | 8.67 | 0.61 |
| 09/13 | 4,450 | 4,505 | 4,425 | 4,445 | -0.22% | 3,300 | 537億8450万 | -0.11% | 8.57 | 0.61 |
| 09/12 | 4,455 | 4,485 | 4,405 | 4,455 | +1.6% | 2,700 | 539億550万 | +0.34% | 8.59 | 0.61 |
| 09/11 | 4,405 | 4,460 | 4,380 | 4,385 | -0.45% | 6,200 | 530億5850万 | -0.97% | 8.45 | 0.6 |
| 09/10 | 4,425 | 4,520 | 4,390 | 4,405 | -0.45% | 5,300 | 533億50万 | -0.18% | 8.49 | 0.6 |
| 09/09 | 4,305 | 4,460 | 4,300 | 4,425 | +1.14% | 3,100 | 535億4250万 | +0.71% | 8.53 | 0.6 |
| 09/06 | 4,540 | 4,540 | 4,370 | 4,375 | -2.13% | 7,300 | 529億3750万 | -0.55% | 8.43 | 0.6 |
| 09/05 | 4,510 | 4,510 | 4,430 | 4,470 | +0.68% | 2,600 | 540億8700万 | +1.25% | 8.62 | 0.61 |
| 09/04 | 4,415 | 4,625 | 4,415 | 4,440 | -2.42% | 5,000 | 537億2400万 | +0.27% | 8.56 | 0.6 |
| 09/03 | 4,550 | 4,600 | 4,485 | 4,550 | +1.45% | 2,600 | 550億5500万 | +2.39% | 8.77 | 0.62 |
| 09/02 | 4,500 | 4,520 | 4,485 | 4,485 | +0.34% | 5,600 | 542億6850万 | +0.61% | 8.64 | 0.61 |
| 08/30 | 4,355 | 4,550 | 4,355 | 4,470 | +1.82% | 7,500 | 540億8700万 | +0.02% | 8.62 | 0.61 |
| 08/29 | 4,400 | 4,435 | 4,355 | 4,390 | +0.34% | 2,500 | 531億1900万 | -2.07% | 8.46 | 0.6 |
| 08/28 | 4,305 | 4,440 | 4,300 | 4,375 | +0.69% | 8,500 | 529億3750万 | -2.86% | 8.43 | 0.6 |
| 08/27 | 4,305 | 4,400 | 4,305 | 4,345 | +0.12% | 6,400 | 525億7450万 | -4.02% | 8.37 | 0.59 |
| 08/26 | 4,385 | 4,415 | 4,315 | 4,340 | -1.03% | 8,400 | 525億1400万 | -4.62% | 8.36 | 0.59 |
| 08/23 | 4,410 | 4,420 | 4,350 | 4,385 | -0.57% | 4,700 | 530億5850万 | -4.13% | 8.45 | 0.6 |
| 08/22 | 4,460 | 4,460 | 4,405 | 4,410 | -1.78% | 4,600 | 533億6100万 | -4.07% | 8.5 | 0.6 |
| 08/21 | 4,460 | 4,490 | 4,450 | 4,490 | -0.33% | 1,000 | 543億2900万 | -2.9% | 8.65 | 0.61 |
| 08/20 | 4,500 | 4,550 | 4,450 | 4,505 | +0.11% | 1,700 | 545億1050万 | -2.99% | 8.68 | 0.61 |
| 08/19 | 4,590 | 4,590 | 4,450 | 4,500 | -2.6% | 7,800 | 544億5000万 | -3.47% | 8.67 | 0.61 |
| 08/16 | 4,665 | 4,745 | 4,560 | 4,620 | +0.22% | 4,800 | 559億200万 | -1.28% | 8.9 | 0.63 |
| 08/15 | 4,625 | 4,625 | 4,550 | 4,610 | +0.22% | 3,400 | 557億8100万 | -1.81% | 8.88 | 0.63 |
| 08/14 | 4,515 | 4,600 | 4,505 | 4,600 | +2.68% | 4,700 | 556億6000万 | -2.38% | 8.87 | 0.63 |
| 08/13 | 4,425 | 4,515 | 4,300 | 4,480 | +4.55% | 5,600 | 542億800万 | -5.21% | 8.63 | 0.61 |
| 08/09 | 4,155 | 4,365 | 4,155 | 4,285 | +1.9% | 13,800 | 518億4850万 | -9.71% | 8.26 | 0.58 |
| 08/08 | 4,180 | 4,305 | 4,140 | 4,205 | +1.33% | 7,400 | 508億8050万 | -11.94% | 8.1 | 0.57 |
| 08/07 | 3,940 | 4,300 | 3,940 | 4,150 | +3.62% | 11,600 | 502億1500万 | -13.67% | 8 | 0.57 |
| 08/06 | 4,005 | 4,300 | 4,005 | 4,005 | +1.78% | 6,800 | 484億6050万 | -17.27% | 7.72 | 0.55 |
| 08/05 | 4,070 | 4,365 | 3,870 | 3,935 | -13.71% | 24,600 | 476億1350万 | -19.4% | 7.58 | 0.54 |
| 08/02 | 4,570 | 4,640 | 4,500 | 4,560 | -4.3% | 11,700 | 551億7600万 | -7.43% | 8.79 | 0.62 |
| 08/01 | 4,810 | 4,820 | 4,750 | 4,765 | -0.94% | 15,000 | 576億5650万 | -3.64% | 9.18 | 0.65 |
| 07/31 | 4,790 | 4,840 | 4,790 | 4,810 | -0.52% | 1,700 | 582億100万 | -3.02% | 9.27 | 0.66 |
| 07/30 | 4,915 | 4,935 | 4,835 | 4,835 | -1.12% | 2,600 | 585億350万 | -2.62% | 9.32 | 0.66 |
| 07/29 | 4,815 | 4,930 | 4,815 | 4,890 | +2.62% | 6,800 | 591億6900万 | -1.57% | 9.42 | 0.67 |
| 07/26 | 4,805 | 4,815 | 4,750 | 4,765 | -0.94% | 4,500 | 576億5650万 | -4.05% | 9.18 | 0.65 |
| 07/25 | 4,920 | 4,920 | 4,750 | 4,810 | -2.14% | 10,500 | 582億100万 | -3.24% | 9.27 | 0.66 |
| 07/24 | 4,995 | 4,995 | 4,900 | 4,915 | -0.81% | 5,300 | 594億7150万 | -1.23% | 9.47 | 0.67 |
| 07/23 | 4,965 | 4,980 | 4,900 | 4,955 | +0.71% | 5,600 | 599億5550万 | -0.26% | 9.55 | 0.68 |
| 07/22 | 4,955 | 4,955 | 4,905 | 4,920 | -0.51% | 3,200 | 595億3200万 | -0.75% | 9.48 | 0.67 |
| 07/19 | 4,965 | 4,995 | 4,930 | 4,945 | -0.4% | 2,300 | 598億3450万 | -0.08% | 9.53 | 0.67 |
| 07/18 | 5,050 | 5,060 | 4,955 | 4,965 | -2.26% | 6,500 | 600億7650万 | +0.51% | 9.57 | 0.68 |
| 07/17 | 5,030 | 5,100 | 4,995 | 5,080 | +1.6% | 11,800 | 614億6800万 | +3.02% | 9.79 | 0.69 |
| 07/16 | 4,940 | 5,050 | 4,915 | 5,000 | +1.21% | 9,100 | 605億 | +1.61% | 9.64 | 0.68 |
| 07/12 | 4,950 | 4,985 | 4,925 | 4,940 | -0.4% | 4,300 | 597億7400万 | +0.63% | 9.52 | 0.67 |
| 07/11 | 5,010 | 5,030 | 4,950 | 4,960 | -0.8% | 4,100 | 600億1600万 | +1.27% | 9.56 | 0.68 |
| 07/10 | 5,090 | 5,090 | 4,975 | 5,000 | -0.6% | 8,800 | 605億 | +2.31% | 9.64 | 0.68 |
| 07/09 | 4,980 | 5,030 | 4,960 | 5,030 | +1.62% | 3,400 | 608億6300万 | +3.2% | 9.69 | 0.69 |
| 07/08 | 4,995 | 4,995 | 4,930 | 4,950 | -0.4% | 5,100 | 598億9500万 | +1.87% | 9.54 | 0.67 |
| 07/05 | 5,020 | 5,040 | 4,910 | 4,970 | -1% | 6,900 | 601億3700万 | +2.43% | 9.58 | 0.68 |
| 07/04 | 5,000 | 5,040 | 5,000 | 5,020 | +0.4% | 5,600 | 607億4200万 | +3.83% | 9.68 | 0.68 |
| 07/03 | 4,990 | 5,010 | 4,940 | 5,000 | +0.2% | 4,500 | 605億 | +3.82% | 9.64 | 0.68 |
| 07/02 | 5,040 | 5,040 | 4,985 | 4,990 | -0.99% | 6,000 | 603億7900万 | +4.02% | 9.62 | 0.68 |
| 07/01 | 5,040 | 5,050 | 4,970 | 5,040 | +0.2% | 4,900 | 609億8400万 | +5.4% | 9.71 | 0.69 |
| 06/28 | 5,090 | 5,090 | 5,030 | 5,030 | -0.4% | 2,800 | 608億6300万 | +5.52% | 9.69 | 0.69 |
| 06/27 | 5,080 | 5,160 | 5,040 | 5,050 | -1.75% | 14,100 | 611億500万 | +6.23% | 9.73 | 0.69 |
| 06/26 | 4,975 | 5,170 | 4,960 | 5,140 | +4.26% | 16,800 | 621億9400万 | +8.44% | 9.91 | 0.7 |
| 06/25 | 4,935 | 4,990 | 4,920 | 4,930 | +0.51% | 5,200 | 596億5300万 | +4.32% | 9.5 | 0.67 |
| 06/24 | 4,895 | 4,925 | 4,850 | 4,905 | +1.13% | 3,600 | 593億5050万 | +4.01% | 9.45 | 0.67 |
| 06/21 | 4,890 | 4,940 | 4,850 | 4,850 | -0.72% | 4,900 | 586億8500万 | +2.95% | 9.35 | 0.66 |
| 06/20 | 4,980 | 4,980 | 4,865 | 4,885 | -1.01% | 6,700 | 591億850万 | +3.74% | 9.41 | 0.67 |
| 06/19 | 4,895 | 5,200 | 4,880 | 4,935 | +4.67% | 35,300 | 597億1350万 | +4.89% | 9.51 | 0.67 |
| 06/18 | 4,655 | 4,715 | 4,650 | 4,715 | +0.64% | 2,800 | 570億5150万 | +0.43% | 9.09 | 0.64 |
| 06/17 | 4,700 | 4,720 | 4,685 | 4,685 | -0.74% | 1,900 | 566億8850万 | -0.19% | 9.03 | 0.64 |
| 06/14 | 4,680 | 4,765 | 4,650 | 4,720 | +0.43% | 2,100 | 571億1200万 | +0.7% | 9.1 | 0.64 |
| 06/13 | 4,750 | 4,775 | 4,690 | 4,700 | -1.16% | 4,300 | 568億7000万 | +0.56% | 9.06 | 0.64 |
| 06/12 | 4,815 | 4,820 | 4,745 | 4,755 | -1.35% | 4,500 | 575億3550万 | +1.8% | 9.16 | 0.65 |
| 06/11 | 4,715 | 4,835 | 4,700 | 4,820 | +2.23% | 10,600 | 583億2200万 | +3.34% | 9.29 | 0.66 |
| 06/10 | 4,675 | 4,765 | 4,675 | 4,715 | +1.18% | 3,600 | 570億5150万 | +1.29% | 9.09 | 0.64 |
| 06/07 | 4,745 | 4,745 | 4,660 | 4,660 | -0.32% | 2,300 | 563億8600万 | +0.15% | 8.98 | 0.63 |
| 06/06 | 4,740 | 4,760 | 4,625 | 4,675 | +0.11% | 7,900 | 565億6750万 | +0.54% | 9.01 | 0.64 |
| 06/05 | 4,665 | 4,735 | 4,660 | 4,670 | 0% | 5,400 | 565億700万 | +0.43% | 9 | 0.64 |
| 06/04 | 4,760 | 4,795 | 4,650 | 4,670 | -1.89% | 8,700 | 565億700万 | +0.56% | 9 | 0.64 |
| 06/03 | 4,565 | 4,785 | 4,565 | 4,760 | +4.39% | 14,700 | 575億9600万 | +2.61% | 9.17 | 0.65 |
| 05/31 | 4,530 | 4,615 | 4,500 | 4,560 | +0.55% | 3,500 | 551億7600万 | -1.6% | 8.79 | 0.62 |
| 05/30 | 4,500 | 4,570 | 4,480 | 4,535 | +0.11% | 5,200 | 548億7350万 | -2.18% | 8.74 | 0.62 |
| 05/29 | 4,610 | 4,640 | 4,515 | 4,530 | -1.74% | 13,300 | 548億1300万 | -2.39% | 8.73 | 0.62 |
| 05/28 | 4,660 | 4,700 | 4,610 | 4,610 | -1.28% | 5,700 | 557億8100万 | -0.65% | 8.88 | 0.63 |
| 05/27 | 4,710 | 4,725 | 4,665 | 4,670 | -0.85% | 4,700 | 565億700万 | +0.65% | 9 | 0.64 |
| 05/24 | 4,715 | 4,750 | 4,695 | 4,710 | +0.32% | 4,400 | 569億9100万 | +1.49% | 9.08 | 0.64 |
| 05/23 | 4,780 | 4,780 | 4,665 | 4,695 | -1.78% | 9,700 | 568億950万 | +1.16% | 9.05 | 0.64 |
| 05/22 | 4,675 | 4,800 | 4,675 | 4,780 | +2.14% | 6,700 | 578億3800万 | +2.84% | 9.21 | 0.65 |
| 05/21 | 4,850 | 4,850 | 4,660 | 4,680 | -2.5% | 7,500 | 566億2800万 | +0.62% | 9.02 | 0.64 |
| 05/20 | 4,800 | 4,885 | 4,800 | 4,800 | 0% | 4,400 | 580億8000万 | +3.03% | 9.25 | 0.65 |
| 05/17 | 4,790 | 4,890 | 4,730 | 4,800 | +0.42% | 10,400 | 580億8000万 | +2.89% | 9.25 | 0.65 |
| 05/16 | 4,690 | 4,780 | 4,625 | 4,780 | +1.92% | 7,200 | 578億3800万 | +2.29% | 9.21 | 0.65 |
| 05/15 | 4,690 | 4,785 | 4,680 | 4,690 | +0.11% | 8,600 | 567億4900万 | +0.17% | 9.04 | 0.64 |
| 05/14 | 4,700 | 4,750 | 4,520 | 4,685 | +4.11% | 35,800 | 566億8850万 | -0.02% | 9.03 | 0.64 |
| 05/13 | 4,460 | 4,500 | 4,380 | 4,500 | +2.16% | 16,300 | 544億5000万 | -4.13% | 8.67 | 0.61 |
| 05/10 | 4,575 | 4,575 | 4,400 | 4,405 | -4.55% | 18,400 | 533億50万 | -6.48% | 8.49 | 0.6 |
| 05/09 | 4,575 | 4,650 | 4,575 | 4,615 | +0.76% | 5,600 | 558億4150万 | -2.43% | 8.89 | 0.63 |
| 05/08 | 4,610 | 4,610 | 4,550 | 4,580 | -0.65% | 5,500 | 554億1800万 | -3.42% | 8.83 | 0.62 |
| 05/07 | 4,650 | 4,650 | 4,600 | 4,610 | -0.86% | 4,100 | 557億8100万 | -3.21% | 8.88 | 0.63 |
| 05/02 | 4,655 | 4,655 | 4,580 | 4,650 | +1.2% | 2,600 | 562億6500万 | -2.74% | 8.96 | 0.63 |
| 05/01 | 4,700 | 4,700 | 4,560 | 4,595 | -1.82% | 8,700 | 555億9950万 | -4.37% | 8.86 | 0.63 |
| 04/30 | 4,500 | 4,680 | 4,455 | 4,680 | +3.88% | 16,600 | 566億2800万 | -3.19% | 9.02 | 0.64 |
| 04/26 | 4,510 | 4,585 | 4,465 | 4,505 | -0.77% | 12,100 | 545億1050万 | -7.27% | 8.68 | 0.61 |
| 04/25 | 4,650 | 4,650 | 4,505 | 4,540 | -2.37% | 13,300 | 549億3400万 | -7.16% | 8.75 | 0.62 |
| 04/24 | 4,655 | 4,725 | 4,595 | 4,650 | +1.2% | 6,500 | 562億6500万 | -5.43% | 8.96 | 0.63 |
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 | 1,019 6/18 | 700 1/24 1/23 | 44,000 5/9 | - | - | +16.31% 6/18 | -14.43% 1/23 |
| 2009年 3月期 | 830 6/6 | 320 3/26 2/24 | 26,000 7/3 | - | - | +4.1% 5/11 | -25.02% 2/24 |
| 2010年 3月期 | 990 3/23 | 343 4/30 4/28 他5件 | 127,000 10/7 | - | - | +28.61% 10/19 | -11.07% 11/20 |
| 2011年 3月期 | 1,590 2/14 1/27 | 760 11/5 | 104,000 4/28 | 208億2900万 | 99億5600万 | +27.21% 12/15 | -42.14% 3/15 |
| 2012年 3月期 | 1,278 3/21 | 680 11/11 | 31,000 6/6 6/1 | 167億4180万 | 89億800万 | +17.79% 3/15 | -12.78% 8/9 |
| 2013年 3月期 | 1,525 2/8 | 900 10/19 10/18 他3件 | 66,000 5/15 | 199億7750万 | 117億9000万 | +22.96% 2/8 | -10.24% 6/5 |
| 2014年 3月期 | 1,680 5/14 5/13 | 1,149 6/7 | 96,000 5/15 | 220億800万 | 150億5190万 | +11.82% 5/13 | -18.33% 6/7 |
| 2015年 3月期 | 2,240 3/23 3/19 | 1,320 5/13 | 50,000 11/12 | 293億4400万 | 172億9200万 | +15.73% 11/13 | -4.89% 5/15 |
| 2016年 3月期 | 2,387 6/26 | 1,407 2/24 | 20,000 2/23 6/11 | 312億6970万 | 184億3170万 | +9.16% 6/5 | -20.77% 2/24 |
| 2017年 3月期 | 2,540 1/12 | 1,296 6/16 | 266,000 6/20 | 332億7400万 | 169億7760万 | +18.22% 11/28 | -11.72% 4/17 |
| 2018年 3月期 | 3,600 1/17 | 1,945 4/17 | 52,900 12/27 | 471億6000万 | 254億7950万 | +16.26% 10/23 | -9.79% 2/6 |
| 2019年 3月期 | 3,280 4/6 | 2,179 12/25 | 65,100 10/25 | 429億6800万 | 285億4490万 | +9.48% 1/22 | -15.08% 12/25 |
| 2020年 3月期 | 2,990 2/7 | 1,909 3/23 | 47,300 9/18 | 391億6900万 | 250億790万 | +12% 9/18 | -21.71% 3/23 |
| 2021年 3月期 | 3,475 3/1 | 1,994 4/14 | 60,600 2/12 | 455億2250万 | 261億2140万 | +28.28% 2/12 | -6.29% 4/28 |
| 2022年 3月期 | 3,355 4/12 | 2,396 12/21 | 50,300 12/21 | 439億5050万 | 313億8760万 | +8.28% 1/11 | -8.77% 8/20 |
| 2023年 3月期 | 3,150 3/22 | 2,216 9/30 | 84,000 3/22 | 412億6500万 | 290億2960万 | +11.74% 3/10 | -3.94% 5/26 |
| 2024年 3月期 | 5,430 3/26 | 2,689 4/20 | 100,700 11/9 | 657億300万 | 352億2590万 | +23.09% 11/10 | -9.27% 4/19 |
| 最新 | 4,595 2024/9/18 | 6,200 | 555億9950万 | +2.96% 4,463 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/29 vs 1996/12/27
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/29
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/30
- 86%（1.86倍）
- 2000/12/25 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/26 vs 2000/12/25
- -28%（0.72倍）
- 2002/12/27 vs 2001/12/26
- -2%（0.98倍）
- 2003/12/29 vs 2002/12/27
- -6%（0.94倍）
- 2004/12/24 vs 2003/12/29
- 55%（1.55倍）
- 2005/12/27 vs 2004/12/24
- 63%（1.63倍）
- 2006/12/28 vs 2005/12/27
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/28
- -12%（0.88倍）
- 2008/12/29 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/29
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 82%（1.82倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 69%（1.69倍）
- 2024/09/18 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
320円（2009/03/26） - 1336%（14.36倍）
4,595円（9/18）