株価チャート
株価
10/4
- 前日 (10/3)
- 4,935
- 始値
- 4,940
- 高値
- 4,940
- 安値
- 4,855
- 終値 -1.62%
- 4,855
- 出来高 -55.86%
- 14,700
乖離率
- 株価（5日）
移動平均値 - -0.43%
4,876 - 株価（25日）
移動平均値 - -1.66%
4,937 - 出来高（5日）
移動平均値 - -49.21%
28,940
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 | 4,940 | 4,940 | 4,855 | 4,855 | -1.62% | 14,700 | 293億5005万 | -1.66% | 15.89 | 0.76 |
| 10/03 | 4,925 | 5,000 | 4,910 | 4,935 | +0.3% | 33,300 | 298億3368万 | -0.22% | 16.16 | 0.78 |
| 10/02 | 4,850 | 4,970 | 4,850 | 4,920 | +0.2% | 17,900 | 297億4300万 | -0.65% | 16.11 | 0.77 |
| 10/01 | 4,790 | 4,935 | 4,780 | 4,910 | +3.15% | 25,300 | 296億8255万 | -0.97% | 16.07 | 0.77 |
| 09/30 | 4,785 | 4,845 | 4,730 | 4,760 | -2.26% | 53,500 | 287億7575万 | -4.09% | 15.58 | 0.75 |
| 09/27 | 4,875 | 4,900 | 4,830 | 4,870 | -0.92% | 29,900 | 294億4073万 | -2.09% | 15.94 | 0.77 |
| 09/26 | 4,860 | 4,915 | 4,805 | 4,915 | +1.97% | 34,000 | 297億1277万 | -1.33% | 16.09 | 0.77 |
| 09/25 | 4,895 | 4,895 | 4,770 | 4,820 | -1.63% | 41,400 | 291億3847万 | -3.37% | 15.78 | 0.76 |
| 09/24 | 4,980 | 4,985 | 4,890 | 4,900 | -1.01% | 33,900 | 296億2209万 | -1.94% | 16.04 | 0.77 |
| 09/20 | 4,970 | 4,990 | 4,935 | 4,950 | -0.2% | 22,600 | 299億2436万 | -1.1% | 16.21 | 0.78 |
| 09/19 | 4,975 | 4,975 | 4,925 | 4,960 | +1.02% | 13,600 | 299億8481万 | -1.04% | 16.24 | 0.78 |
| 09/18 | 4,910 | 4,950 | 4,905 | 4,910 | +0.72% | 13,100 | 296億8255万 | -2.09% | 16.07 | 0.77 |
| 09/17 | 4,890 | 4,970 | 4,805 | 4,875 | +0.21% | 19,500 | 294億7096万 | -2.81% | 15.96 | 0.77 |
| 09/13 | 4,870 | 4,895 | 4,825 | 4,865 | -0.61% | 12,500 | 294億1051万 | -2.99% | 15.93 | 0.76 |
| 09/12 | 4,870 | 4,900 | 4,845 | 4,895 | +2.41% | 20,900 | 295億9187万 | -2.43% | 16.03 | 0.77 |
| 09/11 | 4,800 | 4,805 | 4,720 | 4,780 | -1.04% | 39,900 | 288億9665万 | -4.78% | 15.65 | 0.75 |
| 09/10 | 4,860 | 4,915 | 4,800 | 4,830 | -1.43% | 26,700 | 291億9892万 | -3.88% | 15.81 | 0.76 |
| 09/09 | 4,760 | 4,930 | 4,760 | 4,900 | 0% | 34,100 | 296億2209万 | -2.14% | 16.04 | 0.77 |
| 09/06 | 5,020 | 5,020 | 4,880 | 4,900 | -2.58% | 44,800 | 296億2209万 | -2.1% | 16.04 | 0.77 |
| 09/05 | 5,030 | 5,080 | 4,975 | 5,030 | 0% | 20,800 | 304億798万 | +0.38% | 16.47 | 0.79 |
| 09/04 | 5,090 | 5,130 | 5,030 | 5,030 | -2.33% | 23,300 | 304億798万 | +0.2% | 16.47 | 0.79 |
| 09/03 | 5,140 | 5,180 | 5,140 | 5,150 | 0% | 4,900 | 311億3342万 | +2.3% | 16.86 | 0.81 |
| 09/02 | 5,210 | 5,220 | 5,100 | 5,150 | -0.96% | 24,700 | 311億3342万 | +2.1% | 16.86 | 0.81 |
| 08/30 | 5,120 | 5,200 | 5,110 | 5,200 | +1.76% | 21,600 | 314億3569万 | +2.95% | 17.02 | 0.82 |
| 08/29 | 5,080 | 5,130 | 5,070 | 5,110 | +0.59% | 16,400 | 308億9161万 | +1.09% | 16.73 | 0.8 |
| 08/28 | 5,100 | 5,100 | 5,030 | 5,080 | -0.39% | 11,300 | 307億1025万 | +0.3% | 16.63 | 0.8 |
| 08/27 | 5,100 | 5,120 | 5,060 | 5,100 | +0.79% | 13,400 | 308億3116万 | +0.43% | 16.7 | 0.8 |
| 08/26 | 5,050 | 5,080 | 5,030 | 5,060 | +0.6% | 9,600 | 305億8934万 | -0.55% | 16.57 | 0.79 |
| 08/23 | 5,070 | 5,070 | 5,020 | 5,030 | 0% | 14,900 | 304億798万 | -1.55% | 16.47 | 0.79 |
| 08/22 | 5,080 | 5,080 | 5,030 | 5,030 | -0.59% | 5,700 | 304億798万 | -1.83% | 16.47 | 0.79 |
| 08/21 | 5,070 | 5,090 | 5,040 | 5,060 | -0.39% | 8,800 | 305億8934万 | -1.63% | 16.57 | 0.79 |
| 08/20 | 5,090 | 5,120 | 5,060 | 5,080 | +0.59% | 8,300 | 307億1025万 | -1.63% | 16.63 | 0.8 |
| 08/19 | 5,120 | 5,170 | 5,030 | 5,050 | -1.17% | 22,500 | 305億2889万 | -2.57% | 16.53 | 0.79 |
| 08/16 | 5,120 | 5,130 | 5,060 | 5,110 | -0.2% | 23,800 | 308億9161万 | -1.67% | 16.73 | 0.8 |
| 08/15 | 5,030 | 5,130 | 5,030 | 5,120 | +1.79% | 14,200 | 309億5206万 | -1.61% | 16.76 | 0.8 |
| 08/14 | 4,980 | 5,080 | 4,950 | 5,030 | +1.82% | 15,900 | 304億798万 | -3.49% | 16.47 | 0.79 |
| 08/13 | 4,750 | 4,980 | 4,750 | 4,940 | +1.86% | 36,000 | 298億6391万 | -5.4% | 16.17 | 0.78 |
| 08/09 | 5,000 | 5,030 | 4,775 | 4,850 | -1.12% | 41,200 | 293億1983万 | -7.41% | 15.88 | 0.76 |
| 08/08 | 4,970 | 5,030 | 4,880 | 4,905 | -1.41% | 21,300 | 296億5232万 | -6.82% | 16.06 | 0.77 |
| 08/07 | 4,910 | 5,140 | 4,865 | 4,975 | +1.32% | 39,600 | 300億7549万 | -5.85% | 16.29 | 0.78 |
| 08/06 | 4,780 | 4,950 | 4,670 | 4,910 | +12.36% | 47,500 | 296億8255万 | -7.39% | 16.07 | 0.77 |
| 08/05 | 4,605 | 4,760 | 4,350 | 4,370 | -10.08% | 84,100 | 264億1807万 | -17.87% | 14.31 | 0.69 |
| 08/02 | 4,810 | 4,980 | 4,780 | 4,860 | -3.76% | 93,600 | 293億8028万 | -9.36% | 15.91 | 0.76 |
| 08/01 | 5,220 | 5,220 | 5,020 | 5,050 | -3.99% | 69,500 | 305億2889万 | -6.13% | 16.53 | 0.79 |
| 07/31 | 5,350 | 5,360 | 5,180 | 5,260 | -1.87% | 52,200 | 317億9841万 | -2.38% | 17.22 | 0.83 |
| 07/30 | 5,400 | 5,400 | 5,300 | 5,360 | -0.74% | 62,000 | 324億294万 | -0.54% | 17.55 | 0.84 |
| 07/29 | 5,380 | 5,430 | 5,340 | 5,400 | +1.31% | 20,000 | 326億4476万 | +0.32% | 17.68 | 0.85 |
| 07/26 | 5,320 | 5,350 | 5,270 | 5,330 | +0.57% | 15,900 | 322億2158万 | -0.87% | 17.45 | 0.84 |
| 07/25 | 5,320 | 5,330 | 5,250 | 5,300 | -1.3% | 45,400 | 320億4022万 | -1.49% | 17.35 | 0.83 |
| 07/24 | 5,420 | 5,460 | 5,360 | 5,370 | -0.74% | 14,400 | 324億6340万 | -0.19% | 17.58 | 0.84 |
| 07/23 | 5,440 | 5,440 | 5,360 | 5,410 | +1.12% | 13,200 | 327億521万 | +0.71% | 17.71 | 0.85 |
| 07/22 | 5,580 | 5,600 | 5,320 | 5,350 | -4.12% | 53,700 | 323億4249万 | -0.3% | 17.52 | 0.84 |
| 07/19 | 5,450 | 5,590 | 5,450 | 5,580 | +3.14% | 31,500 | 337億3291万 | +4.14% | 18.27 | 0.88 |
| 07/18 | 5,500 | 5,520 | 5,410 | 5,410 | -2.17% | 24,500 | 327億521万 | +1.35% | 17.71 | 0.85 |
| 07/17 | 5,560 | 5,570 | 5,520 | 5,530 | -0.36% | 7,500 | 334億3065万 | +3.79% | 18.1 | 0.87 |
| 07/16 | 5,550 | 5,600 | 5,510 | 5,550 | 0% | 20,100 | 335億5155万 | +4.4% | 18.17 | 0.87 |
| 07/12 | 5,370 | 5,570 | 5,370 | 5,550 | +2.78% | 34,800 | 335億5155万 | +4.64% | 18.17 | 0.87 |
| 07/11 | 5,320 | 5,450 | 5,280 | 5,400 | +1.89% | 26,200 | 326億4476万 | +2.14% | 17.68 | 0.85 |
| 07/10 | 5,310 | 5,320 | 5,230 | 5,300 | 0% | 18,200 | 320億4022万 | +0.38% | 17.35 | 0.83 |
| 07/09 | 5,290 | 5,310 | 5,210 | 5,300 | +0.38% | 21,100 | 320億4022万 | +0.45% | 17.35 | 0.83 |
| 07/08 | 5,370 | 5,420 | 5,280 | 5,280 | -1.49% | 26,000 | 319億1932万 | +0.04% | 17.29 | 0.83 |
| 07/05 | 5,480 | 5,480 | 5,340 | 5,360 | -2.19% | 25,200 | 324億294万 | +1.55% | 17.55 | 0.84 |
| 07/04 | 5,480 | 5,530 | 5,420 | 5,480 | +1.11% | 14,700 | 331億2838万 | +3.95% | 17.94 | 0.86 |
| 07/03 | 5,440 | 5,440 | 5,390 | 5,420 | +0.18% | 10,300 | 327億6566万 | +3.06% | 17.74 | 0.85 |
| 07/02 | 5,400 | 5,480 | 5,380 | 5,410 | +0.19% | 12,400 | 327億521万 | +3.24% | 17.71 | 0.85 |
| 07/01 | 5,390 | 5,480 | 5,370 | 5,400 | +0.19% | 20,300 | 326億4476万 | +3.37% | 17.68 | 0.85 |
| 06/28 | 5,380 | 5,410 | 5,330 | 5,390 | +1.32% | 14,600 | 325億8430万 | +3.45% | 17.65 | 0.85 |
| 06/27 | 5,280 | 5,390 | 5,230 | 5,320 | +1.72% | 22,300 | 321億6113万 | +2.35% | 17.42 | 0.84 |
| 06/26 | 5,300 | 5,300 | 5,230 | 5,230 | -1.32% | 12,200 | 316億1705万 | +0.81% | 17.12 | 0.82 |
| 06/25 | 5,260 | 5,310 | 5,210 | 5,300 | +1.73% | 20,600 | 320億4022万 | +2.32% | 17.35 | 0.83 |
| 06/24 | 5,320 | 5,330 | 5,210 | 5,210 | -0.76% | 25,800 | 314億9614万 | +0.73% | 17.06 | 0.82 |
| 06/21 | 5,400 | 5,400 | 5,230 | 5,250 | -2.78% | 14,600 | 317億3796万 | +1.63% | 17.19 | 0.82 |
| 06/20 | 5,290 | 5,420 | 5,260 | 5,400 | +2.08% | 22,400 | 326億4476万 | +4.59% | 17.68 | 0.85 |
| 06/19 | 5,220 | 5,330 | 5,200 | 5,290 | +2.32% | 27,900 | 319億7977万 | +2.78% | 17.32 | 0.83 |
| 06/18 | 5,290 | 5,290 | 5,170 | 5,170 | -1.9% | 16,300 | 312億5433万 | +1.08% | 16.93 | 0.81 |
| 06/17 | 5,160 | 5,270 | 5,130 | 5,270 | +2.53% | 40,600 | 318億5886万 | +4.17% | 17.25 | 0.83 |
| 06/14 | 5,060 | 5,140 | 5,060 | 5,140 | +0.78% | 13,300 | 310億7297万 | +2.78% | 16.83 | 0.81 |
| 06/13 | 5,160 | 5,160 | 5,050 | 5,100 | -0.97% | 23,600 | 308億3116万 | +2.99% | 16.7 | 0.8 |
| 06/12 | 5,210 | 5,210 | 5,140 | 5,150 | -1.34% | 10,400 | 311億3342万 | +4.93% | 16.86 | 0.81 |
| 06/11 | 5,250 | 5,330 | 5,170 | 5,220 | -0.57% | 20,000 | 315億5660万 | +7.32% | 17.09 | 0.82 |
| 06/10 | 5,130 | 5,250 | 5,110 | 5,250 | +2.34% | 19,300 | 317億3796万 | +8.99% | 17.19 | 0.82 |
| 06/07 | 5,250 | 5,260 | 5,100 | 5,130 | -1.91% | 33,900 | 310億1252万 | +7.61% | 16.8 | 0.81 |
| 06/06 | 5,290 | 5,310 | 5,230 | 5,230 | +0.77% | 14,600 | 316億1705万 | +10.76% | 17.12 | 0.82 |
| 06/05 | 5,370 | 5,370 | 5,180 | 5,190 | -3.35% | 32,200 | 313億7524万 | +10.99% | 16.99 | 0.82 |
| 06/04 | 5,270 | 5,390 | 5,270 | 5,370 | +1.9% | 23,300 | 324億6340万 | +16.21% | 17.58 | 0.84 |
| 06/03 | 5,320 | 5,320 | 5,210 | 5,270 | +0.96% | 16,600 | 318億5886万 | +15.62% | 17.25 | 0.83 |
| 05/31 | 5,170 | 5,280 | 5,130 | 5,220 | +1.36% | 53,500 | 315億5660万 | +15.95% | 17.09 | 0.82 |
| 05/30 | 4,935 | 5,170 | 4,935 | 5,150 | +4.25% | 77,500 | 311億3342万 | +15.89% | 16.86 | 0.81 |
| 05/29 | 5,020 | 5,020 | 4,930 | 4,940 | -1.59% | 34,900 | 298億6391万 | +12.61% | 16.17 | 0.78 |
| 05/28 | 5,040 | 5,060 | 5,000 | 5,020 | -0.4% | 20,000 | 303億4753万 | +15.86% | 16.43 | 0.79 |
| 05/27 | 5,100 | 5,100 | 5,040 | 5,040 | -0.79% | 26,200 | 304億6844万 | +17.89% | 16.5 | 0.79 |
| 05/24 | 5,060 | 5,130 | 5,040 | 5,080 | 0% | 24,800 | 307億1025万 | +20.58% | 16.63 | 0.8 |
| 05/23 | 5,090 | 5,090 | 5,000 | 5,080 | +0.79% | 19,900 | 307億1025万 | +22.44% | 16.63 | 0.8 |
| 05/22 | 5,080 | 5,090 | 4,985 | 5,040 | -0.79% | 34,000 | 304億6844万 | +23.41% | 16.5 | 0.79 |
| 05/21 | 5,090 | 5,140 | 5,030 | 5,080 | 0% | 33,200 | 307億1025万 | +26.31% | 16.63 | 0.8 |
| 05/20 | 5,200 | 5,220 | 5,080 | 5,080 | -1.55% | 46,600 | 307億1025万 | +28.32% | 16.63 | 0.8 |
| 05/17 | 5,000 | 5,320 | 4,970 | 5,160 | +2.99% | 115,500 | 311億9388万 | +32.34% | 16.89 | 0.81 |
| 05/16 | 5,040 | 5,050 | 4,845 | 5,010 | +11.96% | 195,000 | 302億8708万 | +30.64% | 16.4 | 0.79 |
| 05/15 | 4,475 | 4,475 | 4,475 | 4,475 | +18.54% | 4,400 | 270億5283万 | +18.42% | 14.65 | 0.7 |
| 05/14 | 3,785 | 3,815 | 3,720 | 3,775 | -1.05% | 13,600 | 228億2110万 | +0.91% | 12.36 | 0.59 |
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 | 3,870 387 7/19 | 2,050 205 1/16 | 62,000 620,000 7/19 | - | - | +14.34% 1/31 | -15.4% 3/17 |
| 2009年 3月期 | 2,770 277 5/15 | 1,170 117 3/13 117 3/10 | 20,600 206,000 11/12 | - | - | +9.84% 9/22 | -35.74% 10/10 |
| 2010年 3月期 | 1,770 177 7/2 | 1,140 114 4/30 114 4/28 他2件 | 169,000 1,690,000 7/2 | - | - | +13.75% 5/28 | -10.38% 9/18 |
| 2011年 3月期 | 1,510 151 3/31 | 910 91 3/17 91 3/15 | 162,000 1,620,000 3/17 | 91億2840万 | 55億122万 | +12.98% 4/1 | -26.24% 3/17 |
| 2012年 3月期 | 1,490 149 4/4 | 1,070 107 11/22 | 398,800 3,988,000 1/16 | 90億749万 | 64億6847万 | +10.7% 2/6 | -8.52% 4/11 |
| 2013年 3月期 | 1,470 147 3/5 | 990 99 7/24 | 61,300 613,000 3/5 | 88億8659万 | 59億8484万 | +11.99% 12/6 | -15.76% 5/18 |
| 2014年 3月期 | 2,080 208 6/18 | 1,220 122 4/2 | 4,813,700 48,137,000 6/18 | 125億7422万 | 73億7526万 | +33.88% 6/17 | -17.19% 2/4 |
| 2015年 3月期 | 2,150 215 9/11 | 1,430 143 5/21 | 2,648,900 26,489,000 9/11 | 129億9745万 | 86億4481万 | +32.36% 9/11 | -11.83% 10/17 |
| 2016年 3月期 | 1,980 198 4/6 198 4/3 | 1,180 118 2/12 | 58,600 586,000 8/24 | 119億6974万 | 71億3348万 | +6.75% 2/1 | -19.28% 8/25 |
| 2017年 3月期 | 2,280 228 3/24 | 1,190 119 6/24 119 4/11 他2件 | 480,500 4,805,000 3/17 | 137億8334万 | 71億9393万 | +20.48% 3/21 | -9.44% 6/24 |
| 2018年 3月期 | 2,816 1/30 | 1,860 186 6/29 186 6/23 他3件 | 253,600 1/30 | 170億2363万 | 112億4430万 | +21.2% 1/31 | -12.25% 3/26 |
| 2019年 3月期 | 2,293 5/14 | 1,383 12/25 | 35,600 7/11 | 138億6193万 | 83億6068万 | +9.55% 5/14 | -17.94% 12/25 |
| 2020年 3月期 | 1,649 11/6 | 945 3/17 | 319,900 11/20 | 99億6874万 | 57億1283万 | +9.18% 9/24 | -24.29% 3/13 |
| 2021年 3月期 | 1,863 3/22 | 925 4/6 | 281,400 8/18 | 112億6244万 | 55億9192万 | +16.91% 3/9 | -11.06% 8/11 |
| 2022年 3月期 | 1,894 11/18 | 1,473 7/26 7/21 | 177,900 10/1 | 114億4984万 | 89億476万 | +10.45% 10/19 | -8.25% 7/20 |
| 2023年 3月期 | 2,670 11/24 | 1,380 5/20 | 715,800 11/11 | 161億4102万 | 83億4254万 | +25.74% 11/14 | -11.55% 4/6 |
| 2024年 3月期 | 4,125 2/27 | 2,005 4/26 | 332,700 8/10 | 249億3696万 | 121億2087万 | +22.75% 2/22 | -8.63% 4/2 |
| 最新 | 4,855 2024/10/4 | 14,700 | 293億5005万 | -1.66% 4,937 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 159%（2.59倍）
- 1985/12/28 vs 1984/12/28
- 46%（1.46倍）
- 1986/12/24 vs 1985/12/28
- -38%（0.62倍）
- 1987/12/28 vs 1986/12/24
- 36%（1.36倍）
- 1988/12/28 vs 1987/12/28
- 60%（1.6倍）
- 1989/12/29 vs 1988/12/28
- 64%（1.64倍）
- 1990/12/20 vs 1989/12/29
- 16%（1.16倍）
- 1991/12/19 vs 1990/12/20
- -35%（0.65倍）
- 1992/12/22 vs 1991/12/19
- -60%（0.4倍）
- 1993/12/24 vs 1992/12/22
- -8%（0.92倍）
- 1994/12/22 vs 1993/12/24
- 5%（1.05倍）
- 1995/12/25 vs 1994/12/22
- -7%（0.93倍）
- 1996/12/25 vs 1995/12/25
- -17%（0.83倍）
- 1997/12/26 vs 1996/12/25
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/26
- 5%（1.05倍）
- 1999/12/29 vs 1998/12/30
- -18%（0.82倍）
- 2000/12/29 vs 1999/12/29
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 61%（1.61倍）
- 2004/12/30 vs 2003/12/30
- 108%（2.08倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/10/04 vs 2023/12/29
- 67%（1.67倍）
- 過去安値
630円（2002/11/19） - 671%（7.71倍）
4,855円（10/4）