株価チャート
株価
9/19
- 前日 (9/18)
- 5,280
- 始値
- 5,300
- 高値
- 5,440
- 安値
- 5,290
- 終値 +2.65%
- 5,420
- 出来高 +59.9%
- 99,300
乖離率
- 株価（5日）
移動平均値 - +2.73%
5,276 - 株価（25日）
移動平均値 - +5.45%
5,140 - 出来高（5日）
移動平均値 - +34.63%
73,760
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 5,300 | 5,440 | 5,290 | 5,420 | +2.65% | 99,300 | 2359億7162万 | +5.45% | 10.33 | 1.15 |
| 09/18 | 5,270 | 5,340 | 5,260 | 5,280 | +1.15% | 62,100 | 2298億7641万 | +3.17% | 10.06 | 1.12 |
| 09/17 | 5,250 | 5,260 | 5,130 | 5,220 | +0.19% | 75,100 | 2272億6418万 | +2.39% | 9.94 | 1.11 |
| 09/13 | 5,230 | 5,270 | 5,210 | 5,210 | -0.76% | 67,400 | 2268億2881万 | +2.66% | 9.93 | 1.11 |
| 09/12 | 5,220 | 5,250 | 5,190 | 5,250 | +2.54% | 64,900 | 2285億7030万 | +3.9% | 10 | 1.11 |
| 09/11 | 5,130 | 5,190 | 5,090 | 5,120 | -0.19% | 57,600 | 2229億1046万 | +1.77% | 9.75 | 1.09 |
| 09/10 | 5,080 | 5,150 | 5,080 | 5,130 | +0.98% | 22,700 | 2233億4583万 | +2.46% | 9.77 | 1.09 |
| 09/09 | 5,010 | 5,080 | 4,985 | 5,080 | -0.59% | 40,800 | 2211億6897万 | +2.19% | 9.68 | 1.08 |
| 09/06 | 5,050 | 5,150 | 5,050 | 5,110 | +0.2% | 46,600 | 2224億7509万 | +3% | 9.74 | 1.08 |
| 09/05 | 5,070 | 5,140 | 5,040 | 5,100 | +0.59% | 53,700 | 2220億3972万 | +2.78% | 9.72 | 1.08 |
| 09/04 | 5,040 | 5,100 | 5,040 | 5,070 | -1.74% | 83,600 | 2207億3360万 | +1.99% | 9.66 | 1.08 |
| 09/03 | 5,120 | 5,190 | 5,120 | 5,160 | +0.19% | 32,600 | 2246億5195万 | +3.72% | 9.83 | 1.09 |
| 09/02 | 5,300 | 5,300 | 5,150 | 5,150 | -2.28% | 42,800 | 2242億1658万 | +3.46% | 9.81 | 1.09 |
| 08/30 | 5,260 | 5,320 | 5,250 | 5,270 | +0.19% | 57,700 | 2294億4104万 | +5.84% | 10.04 | 1.12 |
| 08/29 | 5,270 | 5,280 | 5,200 | 5,260 | -1.13% | 37,700 | 2290億567万 | +5.71% | 10.02 | 1.12 |
| 08/28 | 5,330 | 5,360 | 5,280 | 5,320 | +0.38% | 52,400 | 2316億1790万 | +6.83% | 10.14 | 1.13 |
| 08/27 | 5,160 | 5,310 | 5,130 | 5,300 | +3.52% | 55,500 | 2307億4716万 | +6.3% | 10.1 | 1.12 |
| 08/26 | 5,120 | 5,180 | 5,070 | 5,120 | +0.79% | 55,900 | 2229億1046万 | +2.58% | 9.75 | 1.09 |
| 08/23 | 5,060 | 5,140 | 5,060 | 5,080 | +0.4% | 35,500 | 2211億6897万 | +1.52% | 9.68 | 1.08 |
| 08/22 | 5,030 | 5,090 | 5,010 | 5,060 | +0.2% | 45,400 | 2202億9823万 | +0.82% | 9.64 | 1.07 |
| 08/21 | 4,965 | 5,100 | 4,940 | 5,050 | +1.71% | 85,400 | 2198億6286万 | +0.3% | 9.62 | 1.07 |
| 08/20 | 4,900 | 4,990 | 4,890 | 4,965 | +1.53% | 54,400 | 2161億6219万 | -1.78% | 9.46 | 1.05 |
| 08/19 | 4,960 | 4,960 | 4,880 | 4,890 | -1.81% | 76,100 | 2128億9690万 | -3.7% | 9.32 | 1.04 |
| 08/16 | 5,000 | 5,000 | 4,890 | 4,980 | +1.74% | 51,500 | 2168億1525万 | -2.39% | 9.49 | 1.06 |
| 08/15 | 4,935 | 4,960 | 4,885 | 4,895 | +0.41% | 69,100 | 2131億1459万 | -4.47% | 9.33 | 1.04 |
| 08/14 | 4,800 | 4,975 | 4,800 | 4,875 | +1.99% | 76,900 | 2122億4385万 | -5.32% | 9.29 | 1.03 |
| 08/13 | 4,700 | 4,790 | 4,660 | 4,780 | +2.69% | 62,700 | 2081億781万 | -7.6% | 9.11 | 1.01 |
| 08/09 | 4,725 | 4,730 | 4,580 | 4,655 | 0% | 75,800 | 2026億6566万 | -10.52% | 8.87 | 0.99 |
| 08/08 | 4,640 | 4,795 | 4,620 | 4,655 | -1.06% | 130,000 | 2026億6566万 | -11.15% | 8.87 | 0.99 |
| 08/07 | 4,440 | 4,800 | 4,440 | 4,705 | +4.32% | 107,500 | 2048億4252万 | -10.82% | 8.96 | 1 |
| 08/06 | 4,230 | 4,625 | 4,230 | 4,510 | +6.62% | 189,300 | 1963億5277万 | -15.07% | 8.59 | 0.96 |
| 08/05 | 4,555 | 4,605 | 4,220 | 4,230 | -12.51% | 150,700 | 1841億6235万 | -20.95% | 8.06 | 0.9 |
| 08/02 | 4,905 | 4,985 | 4,830 | 4,835 | -5.75% | 116,500 | 2105億236万 | -10.46% | 9.21 | 1.03 |
| 08/01 | 5,250 | 5,250 | 5,130 | 5,130 | -3.57% | 68,100 | 2233億4583万 | -5.46% | 9.77 | 1.09 |
| 07/31 | 5,150 | 5,360 | 5,140 | 5,320 | +2.5% | 52,000 | 2316億1790万 | -2.17% | 10.14 | 1.13 |
| 07/30 | 5,220 | 5,220 | 5,160 | 5,190 | -0.57% | 31,300 | 2259億5806万 | -4.65% | 9.89 | 1.1 |
| 07/29 | 5,210 | 5,230 | 5,170 | 5,220 | +0.97% | 54,200 | 2272億6418万 | -4.26% | 9.94 | 1.11 |
| 07/26 | 5,200 | 5,220 | 5,130 | 5,170 | -0.58% | 60,900 | 2250億8732万 | -5.24% | 9.85 | 1.1 |
| 07/25 | 5,310 | 5,330 | 5,180 | 5,200 | -3.17% | 67,800 | 2263億9344万 | -4.88% | 9.91 | 1.1 |
| 07/24 | 5,470 | 5,470 | 5,340 | 5,370 | -1.65% | 44,200 | 2337億9476万 | -1.88% | 10.23 | 1.14 |
| 07/23 | 5,460 | 5,490 | 5,450 | 5,460 | +0.74% | 26,900 | 2377億1311万 | -0.22% | 10.4 | 1.16 |
| 07/22 | 5,460 | 5,470 | 5,420 | 5,420 | -0.73% | 37,000 | 2359億7162万 | -0.88% | 10.33 | 1.15 |
| 07/19 | 5,460 | 5,480 | 5,410 | 5,460 | +0.18% | 32,400 | 2377億1311万 | -0.24% | 10.4 | 1.16 |
| 07/18 | 5,400 | 5,520 | 5,390 | 5,450 | -0.18% | 49,900 | 2372億7774万 | -0.4% | 10.38 | 1.16 |
| 07/17 | 5,510 | 5,560 | 5,460 | 5,460 | -1.8% | 51,800 | 2377億1311万 | -0.13% | 10.4 | 1.16 |
| 07/16 | 5,520 | 5,580 | 5,510 | 5,560 | +0.72% | 61,600 | 2420億6683万 | +1.89% | 10.59 | 1.18 |
| 07/12 | 5,480 | 5,560 | 5,480 | 5,520 | +0.18% | 51,900 | 2403億2534万 | +1.47% | 10.52 | 1.17 |
| 07/11 | 5,580 | 5,580 | 5,490 | 5,510 | -0.18% | 46,700 | 2398億8997万 | +1.59% | 10.5 | 1.17 |
| 07/10 | 5,530 | 5,550 | 5,490 | 5,520 | -0.18% | 38,600 | 2403億2534万 | +2.07% | 10.52 | 1.17 |
| 07/09 | 5,510 | 5,540 | 5,460 | 5,530 | +1.1% | 37,500 | 2407億6071万 | +2.52% | 10.54 | 1.17 |
| 07/08 | 5,510 | 5,560 | 5,470 | 5,470 | -0.55% | 37,500 | 2381億4848万 | +1.6% | 10.42 | 1.16 |
| 07/05 | 5,610 | 5,630 | 5,480 | 5,500 | -1.61% | 40,700 | 2394億5460万 | +2.31% | 10.48 | 1.17 |
| 07/04 | 5,600 | 5,620 | 5,570 | 5,590 | +0.54% | 40,900 | 2433億7294万 | +4.19% | 10.65 | 1.19 |
| 07/03 | 5,590 | 5,640 | 5,530 | 5,560 | 0% | 54,800 | 2420億6683万 | +3.98% | 10.59 | 1.18 |
| 07/02 | 5,530 | 5,590 | 5,480 | 5,560 | +0.54% | 44,600 | 2420億6683万 | +4.35% | 10.59 | 1.18 |
| 07/01 | 5,490 | 5,590 | 5,470 | 5,530 | +1.28% | 37,800 | 2407億6071万 | +4.1% | 10.54 | 1.17 |
| 06/28 | 5,470 | 5,490 | 5,440 | 5,460 | -0.36% | 53,000 | 2377億1311万 | +3.06% | 10.4 | 1.16 |
| 06/27 | 5,440 | 5,480 | 5,400 | 5,480 | +0.74% | 44,100 | 2385億8385万 | +3.63% | 10.44 | 1.16 |
| 06/26 | 5,460 | 5,470 | 5,400 | 5,440 | -0.18% | 50,100 | 2368億4236万 | +3.05% | 10.36 | 1.15 |
| 06/25 | 5,440 | 5,490 | 5,400 | 5,450 | +0.74% | 43,600 | 2372億7774万 | +3.36% | 10.38 | 1.16 |
| 06/24 | 5,400 | 5,430 | 5,340 | 5,410 | +1.5% | 35,900 | 2355億3625万 | +2.62% | 10.31 | 1.15 |
| 06/21 | 5,430 | 5,470 | 5,330 | 5,330 | -1.84% | 102,000 | 2320億5327万 | +1.18% | 10.15 | 1.13 |
| 06/20 | 5,330 | 5,450 | 5,330 | 5,430 | +1.31% | 55,100 | 2364億699万 | +3.06% | 10.34 | 1.15 |
| 06/19 | 5,350 | 5,380 | 5,330 | 5,360 | +0.56% | 32,300 | 2333億5939万 | +1.79% | 10.21 | 1.14 |
| 06/18 | 5,420 | 5,440 | 5,320 | 5,330 | -0.74% | 31,200 | 2320億5327万 | +1.18% | 10.15 | 1.13 |
| 06/17 | 5,540 | 5,540 | 5,370 | 5,370 | -3.07% | 107,800 | 2337億9476万 | +1.82% | 10.23 | 1.14 |
| 06/14 | 5,480 | 5,620 | 5,440 | 5,540 | +2.03% | 189,000 | 2411億9608万 | +4.96% | 10.55 | 1.18 |
| 06/13 | 5,330 | 5,450 | 5,280 | 5,430 | +1.88% | 119,100 | 2364億699万 | +2.94% | 10.34 | 1.15 |
| 06/12 | 5,280 | 5,350 | 5,250 | 5,330 | +2.3% | 63,900 | 2320億5327万 | +0.99% | 10.15 | 1.13 |
| 06/11 | 5,150 | 5,230 | 5,150 | 5,210 | +1.17% | 55,900 | 2268億2881万 | -1.4% | 9.93 | 1.11 |
| 06/10 | 5,090 | 5,160 | 5,090 | 5,150 | +0.78% | 31,400 | 2242億1658万 | -2.76% | 9.81 | 1.09 |
| 06/07 | 5,110 | 5,130 | 5,080 | 5,110 | +0.2% | 37,000 | 2224億7509万 | -3.71% | 9.74 | 1.08 |
| 06/06 | 5,190 | 5,240 | 5,080 | 5,100 | -1.73% | 86,700 | 2220億3972万 | -4.17% | 9.72 | 1.08 |
| 06/05 | 5,280 | 5,300 | 5,180 | 5,190 | -1.7% | 57,100 | 2259億5806万 | -2.85% | 9.89 | 1.1 |
| 06/04 | 5,290 | 5,290 | 5,240 | 5,280 | +0.19% | 52,100 | 2298億7641万 | -1.33% | 10.06 | 1.12 |
| 06/03 | 5,240 | 5,280 | 5,220 | 5,270 | +1.15% | 44,900 | 2294億4104万 | -1.61% | 10.04 | 1.12 |
| 05/31 | 5,200 | 5,250 | 5,110 | 5,210 | +1.17% | 81,800 | 2268億2881万 | -2.83% | 9.93 | 1.11 |
| 05/30 | 5,020 | 5,160 | 5,010 | 5,150 | +1.18% | 77,800 | 2242億1658万 | -4.08% | 9.81 | 1.09 |
| 05/29 | 5,160 | 5,190 | 5,080 | 5,090 | -1.36% | 46,300 | 2216億434万 | -5.34% | 9.7 | 1.08 |
| 05/28 | 5,150 | 5,190 | 5,130 | 5,160 | -0.39% | 62,900 | 2246億5195万 | -4.16% | 9.83 | 1.09 |
| 05/27 | 5,190 | 5,220 | 5,150 | 5,180 | -0.38% | 69,000 | 2255億2269万 | -3.97% | 9.87 | 1.1 |
| 05/24 | 5,210 | 5,250 | 5,190 | 5,200 | -0.95% | 35,000 | 2263億9344万 | -3.7% | 9.91 | 1.1 |
| 05/23 | 5,310 | 5,310 | 5,230 | 5,250 | -0.94% | 35,300 | 2285億7030万 | -2.87% | 10 | 1.11 |
| 05/22 | 5,410 | 5,410 | 5,300 | 5,300 | -2.03% | 53,000 | 2307億4716万 | -2.14% | 10.1 | 1.12 |
| 05/21 | 5,330 | 5,460 | 5,330 | 5,410 | +1.5% | 57,300 | 2355億3625万 | -0.29% | 10.31 | 1.15 |
| 05/20 | 5,350 | 5,380 | 5,310 | 5,330 | -0.19% | 38,700 | 2320億5327万 | -1.86% | 10.15 | 1.13 |
| 05/17 | 5,350 | 5,410 | 5,320 | 5,340 | -0.37% | 35,200 | 2324億8864万 | -1.78% | 10.17 | 1.13 |
| 05/16 | 5,410 | 5,430 | 5,360 | 5,360 | -0.92% | 38,800 | 2333億5939万 | -1.54% | 10.21 | 1.14 |
| 05/15 | 5,490 | 5,490 | 5,410 | 5,410 | -1.1% | 27,900 | 2355億3625万 | -0.7% | 10.31 | 1.15 |
| 05/14 | 5,470 | 5,500 | 5,420 | 5,470 | 0% | 67,700 | 2381億4848万 | +0.4% | 10.42 | 1.16 |
| 05/13 | 5,480 | 5,480 | 5,390 | 5,470 | -0.18% | 72,000 | 2381億4848万 | +0.4% | 10.42 | 1.16 |
| 05/10 | 5,700 | 5,730 | 5,370 | 5,480 | -0.54% | 201,700 | 2385億8385万 | +0.61% | 10.44 | 1.16 |
| 05/09 | 5,500 | 5,630 | 5,490 | 5,510 | +0.92% | 67,400 | 2398億8997万 | +1.16% | 10.5 | 1.17 |
| 05/08 | 5,510 | 5,530 | 5,450 | 5,460 | -0.91% | 37,000 | 2377億1311万 | +0.2% | 10.4 | 1.16 |
| 05/07 | 5,500 | 5,530 | 5,460 | 5,510 | +1.29% | 43,000 | 2398億8997万 | +0.99% | 10.5 | 1.17 |
| 05/02 | 5,500 | 5,510 | 5,440 | 5,440 | -0.91% | 47,300 | 2368億4236万 | -0.31% | 10.36 | 1.15 |
| 05/01 | 5,520 | 5,520 | 5,430 | 5,490 | -1.79% | 55,600 | 2390億1922万 | +0.46% | 10.46 | 1.16 |
| 04/30 | 5,500 | 5,590 | 5,430 | 5,590 | +3.14% | 84,900 | 2433億7294万 | +2.21% | 10.65 | 1.19 |
| 04/26 | 5,360 | 5,430 | 5,340 | 5,420 | +0.56% | 43,300 | 2359億7162万 | -0.82% | 10.33 | 1.15 |
| 04/25 | 5,470 | 5,490 | 5,380 | 5,390 | -0.55% | 40,100 | 2346億6550万 | -1.48% | 10.27 | 1.14 |
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 12月期 | 2,510 2/18 | 1,200 10/28 | 183,400 3/19 | - | - | +24.29% 11/10 | -23.59% 10/27 |
| 2009年 12月期 | 2,645 12/1 | 1,771 2/13 | 137,000 10/29 | - | - | +13.29% 3/24 | -9.49% 4/28 |
| 2011年 3月期 | 2,515 1/4 | 1,460 3/14 | 60,500 3/11 | 1105億5600万 | 641億7962万 | +8% 9/29 | -14.12% 3/18 |
| 2012年 3月期 | 2,240 9/30 9/29 他2件 | 1,607 4/6 | 122,700 10/11 | 984億6737万 | 706億4155万 | +12.95% 9/29 | -11.75% 10/14 |
| 2013年 3月期 | 3,045 3/8 | 1,699 6/4 | 216,200 3/15 | 1338億5408万 | 746億8574万 | +17.19% 1/28 | -11.21% 7/25 |
| 2014年 3月期 | 3,145 4/11 | 2,100 2/6 | 215,700 8/6 | 1382億4995万 | 1220億6352万 | +8.76% 8/6 | -14.58% 2/4 |
| 2015年 3月期 | 2,734 12/26 12/25 | 2,126 10/17 | 101,200 2/4 | 1589億1508万 | 1235億7479万 | +11.76% 11/11 | -12.56% 10/17 |
| 2016年 3月期 | 3,130 12/2 | 2,343 8/26 | 241,500 8/28 | 1819億3278万 | 1361億8802万 | +9.89% 2/8 | -12.92% 8/25 |
| 2017年 3月期 | 3,655 1/10 | 2,501 6/24 | 154,600 7/13 | 2124億4866万 | 1453億7185万 | +13.26% 9/27 | -6.32% 6/24 |
| 2018年 3月期 | 3,685 5/8 | 2,889 3/26 | 183,600 5/9 | 2141億9243万 | 370億3885万 | +5.85% 4/10 | -5.93% 2/9 |
| 2019年 3月期 | 3,240 4/10 | 2,589 12/25 | 84,500 12/21 | 415億3890万 | 1504億8689万 | +5.35% 11/8 | -13.01% 12/25 |
| 2020年 3月期 | 3,215 2/12 2/7 | 2,157 3/17 | 172,200 3/17 | 1868億7345万 | 1253億7668万 | +14.44% 3/30 | -20.19% 3/16 |
| 2021年 3月期 | 3,275 3/30 | 2,322 4/2 | 130,500 4/1 | 1903億6097万 | 1349億6738万 | +9.08% 6/9 | -5.89% 5/14 |
| 2022年 3月期 | 3,310 3/22 | 2,656 12/1 | 420,900 10/28 | 1441億813万 | 1156億3480万 | +12.47% 2/7 | -6.42% 11/29 |
| 2023年 3月期 | 3,850 7/1 | 2,927 5/10 | 327,600 2/7 | 1676億1822万 | 1274億3338万 | +16.33% 6/30 | -10.19% 8/4 |
| 2024年 3月期 | 5,670 3/27 | 3,175 4/10 | 548,800 11/2 | 2468億5592万 | 1382億3061万 | +14.76% 11/2 | -7.34% 10/4 |
| 最新 | 5,420 2024/9/19 | 99,300 | 2359億7162万 | +5.45% 5,140 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -8%（0.92倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 191%（2.91倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- -22%（0.78倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/09/19 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
1,200円（2008/10/28） - 352%（4.52倍）
5,420円（9/19）