株価チャート
株価
9/19
- 前日 (9/18)
- 4,370
- 始値
- 4,335
- 高値
- 4,390
- 安値
- 4,325
- 終値 -0.11%
- 4,365
- 出来高 +11.33%
- 218,200
乖離率
- 株価（5日）
移動平均値 - -0.43%
4,384 - 株価（25日）
移動平均値 - -3.11%
4,505 - 出来高（5日）
移動平均値 - -13.7%
252,840
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 | 4,335 | 4,390 | 4,325 | 4,365 | -0.11% | 218,200 | 3572億6135万 | -3.11% | 21.82 | 2.83 |
| 09/18 | 4,440 | 4,490 | 4,345 | 4,370 | -2.35% | 196,000 | 3576億7058万 | -2.91% | 21.85 | 2.83 |
| 09/17 | 4,480 | 4,485 | 4,400 | 4,475 | +0.45% | 224,900 | 3662億6450万 | -0.56% | 22.37 | 2.9 |
| 09/13 | 4,325 | 4,500 | 4,280 | 4,455 | +4.7% | 421,400 | 3646億2756万 | -0.89% | 22.27 | 2.89 |
| 09/12 | 4,170 | 4,275 | 4,155 | 4,255 | +3.03% | 203,700 | 3482億5820万 | -5.3% | 21.27 | 2.76 |
| 09/11 | 4,260 | 4,270 | 4,100 | 4,130 | -4.29% | 327,300 | 3380億2735万 | -8.08% | 20.65 | 2.68 |
| 09/10 | 4,390 | 4,395 | 4,300 | 4,315 | -1.03% | 258,100 | 3531億6901万 | -4.11% | 21.57 | 2.8 |
| 09/09 | 4,500 | 4,525 | 4,355 | 4,360 | -4.8% | 344,000 | 3568億5211万 | -2.81% | 21.8 | 2.83 |
| 09/06 | 4,560 | 4,640 | 4,540 | 4,580 | 0% | 119,800 | 3748億5841万 | +2.23% | 22.9 | 2.97 |
| 09/05 | 4,610 | 4,635 | 4,540 | 4,580 | +0.88% | 198,000 | 3748億5841万 | +2.51% | 22.9 | 2.97 |
| 09/04 | 4,540 | 4,635 | 4,505 | 4,540 | -0.33% | 237,300 | 3715億8454万 | +1.95% | 22.7 | 2.94 |
| 09/03 | 4,670 | 4,675 | 4,525 | 4,555 | -1.09% | 302,300 | 3728億1224万 | +2.64% | 22.77 | 2.95 |
| 09/02 | 4,655 | 4,705 | 4,555 | 4,605 | -2.44% | 317,300 | 3769億458万 | +4.16% | 23.02 | 2.99 |
| 08/30 | 4,735 | 4,785 | 4,665 | 4,720 | -1.77% | 338,800 | 3863億1697万 | +7.25% | 23.6 | 3.06 |
| 08/29 | 4,790 | 4,835 | 4,760 | 4,805 | -0.1% | 183,800 | 3932億7395万 | +9.8% | 24.02 | 3.12 |
| 08/28 | 4,790 | 4,845 | 4,725 | 4,810 | -0.62% | 312,500 | 3936億8318万 | +10.6% | 24.05 | 3.12 |
| 08/27 | 4,850 | 5,030 | 4,795 | 4,840 | +1.04% | 958,700 | 3961億3858万 | +12.09% | 24.2 | 3.14 |
| 08/26 | 4,720 | 4,800 | 4,685 | 4,790 | +4.13% | 479,400 | 3920億4624万 | +11.76% | 23.95 | 3.11 |
| 08/23 | 4,610 | 4,640 | 4,575 | 4,600 | -0.76% | 143,800 | 3764億9535万 | +8.06% | 23 | 2.98 |
| 08/22 | 4,490 | 4,645 | 4,475 | 4,635 | +4.16% | 372,800 | 3793億5999万 | +9.47% | 23.17 | 3.01 |
| 08/21 | 4,475 | 4,525 | 4,440 | 4,450 | -1.66% | 120,600 | 3642億1833万 | +5.85% | 22.25 | 2.89 |
| 08/20 | 4,365 | 4,525 | 4,355 | 4,525 | +4.38% | 348,200 | 3703億5684万 | +8.18% | 22.62 | 2.94 |
| 08/19 | 4,310 | 4,345 | 4,240 | 4,335 | +1.05% | 166,100 | 3548億594万 | +4.23% | 21.67 | 2.81 |
| 08/16 | 4,200 | 4,295 | 4,185 | 4,290 | +1.42% | 175,800 | 3511億2284万 | +3.7% | 21.45 | 2.78 |
| 08/15 | 4,285 | 4,300 | 4,185 | 4,230 | -1.28% | 238,500 | 3462億1203万 | +2.82% | 21.15 | 2.74 |
| 08/14 | 4,310 | 4,315 | 4,255 | 4,285 | -1.04% | 129,100 | 3507億1360万 | +4.61% | 21.42 | 2.78 |
| 08/13 | 4,405 | 4,415 | 4,240 | 4,330 | -0.35% | 163,100 | 3543億9671万 | +6.31% | 21.65 | 2.81 |
| 08/09 | 4,435 | 4,440 | 4,320 | 4,345 | -1.7% | 315,700 | 3556億2441万 | +7.36% | 21.72 | 2.82 |
| 08/08 | 4,235 | 4,500 | 4,220 | 4,420 | +3.76% | 417,100 | 3617億6292万 | +9.92% | 22.1 | 2.87 |
| 08/07 | 4,270 | 4,375 | 4,245 | 4,260 | -1.05% | 382,900 | 3486億6743万 | +6.63% | 21.3 | 2.76 |
| 08/06 | 4,285 | 4,335 | 4,170 | 4,305 | +8.58% | 506,300 | 3523億5054万 | +8.33% | 21.52 | 2.79 |
| 08/05 | 4,160 | 4,275 | 3,950 | 3,965 | -5.37% | 592,100 | 3245億2262万 | +0.3% | 19.82 | 2.57 |
| 08/02 | 4,210 | 4,255 | 4,160 | 4,190 | -2.1% | 325,400 | 3429億3815万 | +6.21% | 20.95 | 2.72 |
| 08/01 | 4,250 | 4,310 | 4,205 | 4,280 | +1.42% | 312,000 | 3503億437万 | +8.96% | 21.4 | 2.78 |
| 07/31 | 4,195 | 4,220 | 4,165 | 4,220 | +1.2% | 164,400 | 3453億9356万 | +7.9% | 21.1 | 2.74 |
| 07/30 | 4,120 | 4,190 | 4,120 | 4,170 | +1.21% | 146,600 | 3413億122万 | +7.01% | 20.85 | 2.7 |
| 07/29 | 4,140 | 4,165 | 4,105 | 4,120 | +0.24% | 128,800 | 3372億888万 | +6.19% | 20.6 | 2.67 |
| 07/26 | 4,075 | 4,145 | 4,045 | 4,110 | +0.24% | 142,600 | 3363億9041万 | +6.45% | 20.55 | 2.67 |
| 07/25 | 4,125 | 4,170 | 4,100 | 4,100 | -0.36% | 285,200 | 3355億7194万 | +6.69% | 20.5 | 2.66 |
| 07/24 | 4,060 | 4,125 | 4,035 | 4,115 | +1.98% | 219,200 | 3367億9964万 | +7.78% | 20.57 | 2.67 |
| 07/23 | 4,030 | 4,080 | 4,005 | 4,035 | -0.25% | 98,100 | 3302億5190万 | +6.35% | 20.17 | 2.62 |
| 07/22 | 4,070 | 4,105 | 4,020 | 4,045 | -0.49% | 159,100 | 3310億7037万 | +7.18% | 20.22 | 2.62 |
| 07/19 | 4,000 | 4,065 | 3,980 | 4,065 | +1.12% | 218,000 | 3327億730万 | +8.14% | 20.32 | 2.64 |
| 07/18 | 3,970 | 4,030 | 3,960 | 4,020 | +3.08% | 303,500 | 3290億2420万 | +7.4% | 20.1 | 2.61 |
| 07/17 | 3,950 | 3,950 | 3,855 | 3,900 | -0.51% | 124,200 | 3192億258万 | +4.61% | 19.5 | 2.53 |
| 07/16 | 3,895 | 3,940 | 3,840 | 3,920 | -0.25% | 254,600 | 3208億3951万 | +5.43% | 19.6 | 2.54 |
| 07/12 | 3,805 | 3,930 | 3,795 | 3,930 | +3.97% | 265,600 | 3216億5798万 | +5.99% | 19.65 | 2.55 |
| 07/11 | 3,730 | 3,800 | 3,730 | 3,780 | +1.61% | 100,400 | 3093億8096万 | +2.25% | 18.9 | 2.45 |
| 07/10 | 3,790 | 3,790 | 3,705 | 3,720 | -1.2% | 78,000 | 3044億7015万 | +0.79% | 18.6 | 2.41 |
| 07/09 | 3,750 | 3,785 | 3,720 | 3,765 | +1.21% | 192,400 | 3081億5326万 | +2% | 18.82 | 2.44 |
| 07/08 | 3,655 | 3,720 | 3,655 | 3,720 | +0.95% | 92,200 | 3044億7015万 | +0.84% | 18.6 | 2.41 |
| 07/05 | 3,650 | 3,685 | 3,650 | 3,685 | +0.14% | 88,400 | 3016億551万 | -0.05% | 18.42 | 2.39 |
| 07/04 | 3,765 | 3,775 | 3,670 | 3,680 | -2.52% | 180,300 | 3011億9628万 | -0.16% | 18.4 | 2.39 |
| 07/03 | 3,785 | 3,815 | 3,755 | 3,775 | +0.94% | 117,500 | 3089億7173万 | +2.47% | 18.87 | 2.45 |
| 07/02 | 3,760 | 3,765 | 3,685 | 3,740 | -1.19% | 168,300 | 3061億709万 | +1.69% | 18.7 | 2.43 |
| 07/01 | 3,770 | 3,815 | 3,740 | 3,785 | +0.93% | 134,500 | 3097億9019万 | +2.88% | 18.92 | 2.46 |
| 06/28 | 3,730 | 3,780 | 3,715 | 3,750 | -0.4% | 92,800 | 3069億2556万 | +1.9% | 18.75 | 2.43 |
| 06/27 | 3,855 | 3,870 | 3,755 | 3,765 | -2.59% | 135,200 | 3081億5326万 | +2.17% | 18.82 | 2.44 |
| 06/26 | 3,885 | 3,930 | 3,855 | 3,865 | 0% | 190,000 | 3163億3794万 | +4.74% | 19.32 | 2.51 |
| 06/25 | 3,780 | 3,880 | 3,740 | 3,865 | +3.07% | 263,600 | 3163億3794万 | +4.66% | 19.32 | 2.51 |
| 06/24 | 3,665 | 3,765 | 3,650 | 3,750 | +3.31% | 191,400 | 3069億2556万 | +1.46% | 18.75 | 2.43 |
| 06/21 | 3,640 | 3,735 | 3,630 | 3,630 | -1.36% | 292,500 | 2971億394万 | -1.94% | 18.15 | 2.35 |
| 06/20 | 3,530 | 3,725 | 3,530 | 3,680 | +6.36% | 590,700 | 3011億9628万 | -0.89% | 18.4 | 2.39 |
| 06/19 | 3,510 | 3,510 | 3,450 | 3,460 | -1.42% | 172,400 | 2831億8998万 | -7.04% | 17.3 | 2.24 |
| 06/18 | 3,535 | 3,585 | 3,510 | 3,510 | -1.13% | 129,900 | 2872億8232万 | -6.07% | 17.55 | 2.28 |
| 06/17 | 3,655 | 3,655 | 3,550 | 3,550 | -3.14% | 153,400 | 2905億5619万 | -5.43% | 17.75 | 2.3 |
| 06/14 | 3,630 | 3,675 | 3,625 | 3,665 | +0.14% | 56,100 | 2999億6858万 | -2.68% | 18.32 | 2.38 |
| 06/13 | 3,660 | 3,675 | 3,640 | 3,660 | +0.14% | 66,600 | 2995億5934万 | -3.02% | 18.3 | 2.37 |
| 06/12 | 3,680 | 3,705 | 3,655 | 3,655 | +0.14% | 83,000 | 2991億5011万 | -3.43% | 18.27 | 2.37 |
| 06/11 | 3,680 | 3,680 | 3,645 | 3,650 | -0.14% | 57,900 | 2987億4087万 | -3.82% | 18.25 | 2.37 |
| 06/10 | 3,640 | 3,665 | 3,605 | 3,655 | 0% | 72,200 | 2991億5011万 | -3.99% | 18.27 | 2.37 |
| 06/07 | 3,635 | 3,660 | 3,635 | 3,655 | +0.14% | 53,700 | 2991億5011万 | -4.17% | 18.27 | 2.37 |
| 06/06 | 3,725 | 3,725 | 3,635 | 3,650 | -1.88% | 113,700 | 2987億4087万 | -4.55% | 18.25 | 2.37 |
| 06/05 | 3,735 | 3,800 | 3,720 | 3,720 | +0.54% | 164,600 | 3044億7015万 | -2.97% | 18.6 | 2.41 |
| 06/04 | 3,630 | 3,710 | 3,605 | 3,700 | +0.82% | 160,800 | 3028億3321万 | -3.67% | 18.5 | 2.4 |
| 06/03 | 3,685 | 3,695 | 3,650 | 3,670 | +0.27% | 76,800 | 3003億7781万 | -4.68% | 18.35 | 2.38 |
| 05/31 | 3,640 | 3,675 | 3,640 | 3,660 | +0.83% | 105,400 | 2995億5934万 | -5.21% | 18.3 | 2.37 |
| 05/30 | 3,580 | 3,645 | 3,575 | 3,630 | +0.28% | 151,100 | 2971億394万 | -6.23% | 18.15 | 2.35 |
| 05/29 | 3,760 | 3,770 | 3,620 | 3,620 | -4.11% | 358,800 | 2962億8547万 | -6.75% | 18.1 | 2.35 |
| 05/28 | 3,805 | 3,830 | 3,775 | 3,775 | -1.05% | 136,900 | 3089億7173万 | -2.96% | 18.87 | 2.45 |
| 05/27 | 3,850 | 3,895 | 3,805 | 3,815 | -1.29% | 223,100 | 3122億4560万 | -2.08% | 19.07 | 2.47 |
| 05/24 | 3,870 | 3,895 | 3,865 | 3,865 | -0.77% | 74,600 | 3163億3794万 | -0.92% | 19.32 | 2.51 |
| 05/23 | 3,950 | 3,950 | 3,895 | 3,895 | -1.14% | 85,500 | 3187億9334万 | -0.26% | 19.47 | 2.53 |
| 05/22 | 3,935 | 3,980 | 3,910 | 3,940 | +0.13% | 77,700 | 3224億7645万 | +0.84% | 19.7 | 2.56 |
| 05/21 | 3,960 | 3,990 | 3,925 | 3,935 | +0.64% | 122,900 | 3220億6722万 | +0.69% | 19.67 | 2.55 |
| 05/20 | 3,910 | 3,920 | 3,890 | 3,910 | 0% | 70,000 | 3200億2105万 | +0.03% | 19.55 | 2.54 |
| 05/17 | 3,865 | 3,945 | 3,865 | 3,910 | +0.39% | 109,600 | 3200億2105万 | -0.03% | 19.55 | 2.54 |
| 05/16 | 3,870 | 3,910 | 3,865 | 3,895 | +1.3% | 148,100 | 3187億9334万 | -0.46% | 19.47 | 2.53 |
| 05/15 | 3,930 | 3,930 | 3,845 | 3,845 | -1.91% | 126,800 | 3147億100万 | -1.81% | 19.22 | 2.49 |
| 05/14 | 3,825 | 3,945 | 3,820 | 3,920 | +1.95% | 166,800 | 3208億3951万 | -0.03% | 19.6 | 2.54 |
| 05/13 | 3,875 | 3,890 | 3,835 | 3,845 | -0.77% | 132,700 | 3147億100万 | -1.96% | 19.22 | 2.49 |
| 05/10 | 3,965 | 3,970 | 3,870 | 3,875 | -1.65% | 132,700 | 3171億5641万 | -1.25% | 19.37 | 2.51 |
| 05/09 | 3,895 | 3,955 | 3,820 | 3,940 | +1.29% | 296,200 | 3224億7645万 | +0.28% | 19.7 | 2.56 |
| 05/08 | 3,805 | 3,940 | 3,730 | 3,890 | -1.89% | 673,200 | 3183億8411万 | -1.09% | 19.45 | 2.52 |
| 05/07 | 3,890 | 3,985 | 3,885 | 3,965 | +3.52% | 374,800 | 3245億2262万 | +0.69% | 19.82 | 2.57 |
| 05/02 | 3,930 | 4,025 | 3,830 | 3,830 | -1.92% | 422,400 | 3134億7330万 | -2.77% | 19.15 | 2.48 |
| 05/01 | 3,890 | 3,920 | 3,850 | 3,905 | +0.13% | 166,800 | 3196億1181万 | -1.04% | 19.52 | 2.53 |
| 04/30 | 3,910 | 3,910 | 3,880 | 3,900 | 0% | 116,600 | 3192億258万 | -1.27% | 19.5 | 2.53 |
| 04/26 | 3,905 | 3,915 | 3,865 | 3,900 | -0.38% | 112,900 | 3192億258万 | -1.42% | 19.5 | 2.53 |
| 04/25 | 3,935 | 3,940 | 3,905 | 3,915 | -0.51% | 53,900 | 3204億3028万 | -1.29% | 19.57 | 2.54 |
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 | 724 5,790 8/10 | 308 1,230 1/22 | 62,800 15,700 2/15 | - | - | +13.9% 8/10 | -28.21% 1/16 |
| 2009年 3月期 | 438 1,750 5/12 | 243 970 3/13 | 102,800 25,700 8/22 | - | - | +22.98% 1/5 | -21.93% 10/10 |
| 2010年 3月期 | 335 1,339 8/5 | 243 971 5/1 970 4/30 | 101,600 25,400 4/14 | - | - | +14.53% 4/23 | -6.01% 7/16 |
| 2011年 3月期 | 450 1,800 3/25 | 295 1,180 4/1 | 44,400 11,100 8/10 | 368億3106万 | 241億4481万 | +14.88% 12/10 | -12.72% 3/17 |
| 2012年 3月期 | 660 2,640 2/23 | 391 1,563 6/22 | 52,800 13,200 12/12 | 540億1889万 | 319億8164万 | +16.81% 7/12 | -7.48% 8/23 |
| 2013年 3月期 | 795 3,180 3/25 | 484 1,935 11/14 | 77,200 19,300 12/13 | 650億6821万 | 395億9339万 | +25.94% 5/1 | -13.51% 6/4 |
| 2014年 3月期 | 1,118 4,470 2/24 | 670 2,680 4/1 | 185,200 46,300 5/1 | 914億6381万 | 548億3736万 | +20.52% 5/9 | -10.15% 6/7 |
| 2015年 3月期 | 1,500 6,000 9/3 | 1,003 4,010 4/23 | 36,000 9,000 6/18 | 1227億7022万 | 820億5143万 | +18.44% 6/18 | -7.06% 10/14 |
| 2016年 3月期 | 2,228 8,910 7/21 | 1,395 5,580 4/1 | 59,200 14,800 6/25 | 1823億1378万 | 1141億7630万 | +22.66% 7/21 | -14.25% 2/12 |
| 2017年 3月期 | 1,878 3,755 8/12 3,755 8/10 | 1,535 3,070 9/30 3,070 9/29 | 154,800 77,400 3/7 | 1536億6739万 | 1256億3486万 | +8.68% 8/10 | -11.16% 9/21 |
| 2018年 3月期 | 2,645 5,290 3/9 | 1,508 3,015 4/14 | 108,400 54,200 2/23 | 2164億8482万 | 1233億8407万 | +17.74% 1/23 | -8.53% 4/26 |
| 2019年 3月期 | 5,870 3/28 | 2,150 4,300 4/26 | 1,258,200 629,100 12/4 | 4804億4080万 | 1759億7065万 | +24.76% 3/27 | -9.63% 11/15 |
| 2020年 3月期 | 10,570 12/17 | 4,615 6/27 | 4,183,700 10/16 | 8651億2084万 | 3777億2305万 | +22.7% 9/9 | -24.84% 3/16 |
| 2021年 3月期 | 10,490 7/30 | 5,520 4/6 | 1,528,100 5/14 | 8585億7309万 | 4517億9442万 | +20.73% 5/18 | -9.19% 3/3 |
| 2022年 3月期 | 8,220 4/5 | 4,630 2/22 | 855,100 10/4 | 6727億8082万 | 3789億5075万 | +7.39% 3/1 | -11.36% 1/17 |
| 2023年 3月期 | 6,840 8/10 | 4,230 5/10 | 1,725,900 3/17 | 5598億3222万 | 3462億1203万 | +16.36% 7/4 | -16.67% 9/7 |
| 2024年 3月期 | 5,820 4/17 | 3,780 10/31 | 1,074,600 12/4 | 4763億4846万 | 3093億8096万 | +11.33% 11/30 | -12.53% 10/4 |
| 最新 | 4,365 2024/9/19 | 218,200 | 3572億6135万 | -3.11% 4,505 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -36%（0.64倍）
- 1999/12/10 vs 1998/12/30
- 64%（1.64倍）
- 2000/12/29 vs 1999/12/10
- 3%（1.03倍）
- 2001/12/26 vs 2000/12/29
- 28%（1.28倍）
- 2002/12/30 vs 2001/12/26
- -20%（0.8倍）
- 2003/12/25 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/25
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- 87%（1.87倍）
- 2006/12/29 vs 2005/12/30
- 37%（1.37倍）
- 2007/12/27 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/27
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/27 vs 2009/12/30
- 39%（1.39倍）
- 2011/12/30 vs 2010/12/27
- 32%（1.32倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 48%（1.48倍）
- 2015/12/29 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/29
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 88%（1.88倍）
- 2019/12/30 vs 2018/12/28
- 179%（2.79倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/09/19 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
103円（1999/05/21） - 4133%（42.33倍）
4,365円（9/19）