株価チャート
株価
9/19
- 前日 (9/18)
- 5,710
- 始値
- 5,800
- 高値
- 5,840
- 安値
- 5,780
- 終値 +1.75%
- 5,810
- 出来高 +78.13%
- 5,700
乖離率
- 株価（5日）
移動平均値 - +0.9%
5,758 - 株価（25日）
移動平均値 - -2.75%
5,974 - 出来高（5日）
移動平均値 - +54.05%
3,700
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 | 5,800 | 5,840 | 5,780 | 5,810 | +1.75% | 5,700 | 167億8509万 | -2.75% | 8.35 | 0.44 |
| 09/18 | 5,680 | 5,760 | 5,680 | 5,710 | +0.53% | 3,200 | 164億9619万 | -4.71% | 8.21 | 0.43 |
| 09/17 | 5,780 | 5,840 | 5,650 | 5,680 | -1.73% | 3,800 | 164億952万 | -5.6% | 8.17 | 0.43 |
| 09/13 | 5,790 | 5,790 | 5,750 | 5,780 | -0.52% | 1,800 | 166億9842万 | -4.3% | 8.31 | 0.44 |
| 09/12 | 5,850 | 5,880 | 5,700 | 5,810 | +2.83% | 4,000 | 167億8509万 | -3.63% | 8.35 | 0.44 |
| 09/11 | 5,820 | 5,820 | 5,590 | 5,650 | -2.92% | 7,700 | 163億2285万 | -6.08% | 8.12 | 0.43 |
| 09/10 | 5,810 | 5,850 | 5,810 | 5,820 | +0.17% | 500 | 168億1398万 | -3.1% | 8.37 | 0.44 |
| 09/09 | 5,700 | 5,870 | 5,660 | 5,810 | -0.51% | 9,800 | 167億8509万 | -2.76% | 8.35 | 0.44 |
| 09/06 | 5,970 | 5,970 | 5,770 | 5,840 | -0.85% | 5,900 | 168億7176万 | -2.29% | 8.4 | 0.44 |
| 09/05 | 5,780 | 6,070 | 5,780 | 5,890 | +0.86% | 6,800 | 170億1621万 | -1.7% | 8.47 | 0.45 |
| 09/04 | 5,880 | 5,900 | 5,730 | 5,840 | -2.83% | 16,600 | 168億7176万 | -2.89% | 8.4 | 0.44 |
| 09/03 | 5,950 | 6,080 | 5,950 | 6,010 | +0.5% | 3,300 | 173億6289万 | -0.51% | 8.64 | 0.45 |
| 09/02 | 6,050 | 6,060 | 5,920 | 5,980 | -0.83% | 4,200 | 172億7622万 | -1.37% | 8.6 | 0.45 |
| 08/30 | 6,040 | 6,120 | 6,030 | 6,030 | -0.17% | 3,900 | 174億2067万 | -0.85% | 8.67 | 0.46 |
| 08/29 | 5,890 | 6,090 | 5,890 | 6,040 | +1.34% | 6,800 | 174億4956万 | -0.89% | 8.68 | 0.46 |
| 08/28 | 6,000 | 6,020 | 5,900 | 5,960 | -1.49% | 7,700 | 172億1844万 | -2.41% | 8.57 | 0.45 |
| 08/27 | 6,010 | 6,070 | 6,000 | 6,050 | -0.49% | 7,300 | 174億7845万 | -1.21% | 8.7 | 0.46 |
| 08/26 | 6,080 | 6,160 | 6,030 | 6,080 | -1.62% | 7,700 | 175億6512万 | -0.9% | 8.74 | 0.46 |
| 08/23 | 6,150 | 6,180 | 6,030 | 6,180 | +0.32% | 7,800 | 178億5402万 | +0.52% | 8.89 | 0.47 |
| 08/22 | 6,200 | 6,290 | 6,160 | 6,160 | -0.65% | 5,800 | 177億9624万 | +0.06% | 8.86 | 0.47 |
| 08/21 | 6,330 | 6,340 | 6,200 | 6,200 | -2.21% | 4,300 | 179億1180万 | +0.5% | 8.91 | 0.47 |
| 08/20 | 6,260 | 6,410 | 6,260 | 6,340 | +2.09% | 4,700 | 183億1626万 | +2.56% | 9.12 | 0.48 |
| 08/19 | 6,270 | 6,440 | 6,170 | 6,210 | 0% | 12,900 | 179億4069万 | +0.36% | 8.93 | 0.47 |
| 08/16 | 6,370 | 6,400 | 6,210 | 6,210 | -0.96% | 9,900 | 179億4069万 | +0.15% | 8.93 | 0.47 |
| 08/15 | 6,160 | 6,320 | 6,160 | 6,270 | +0.16% | 6,200 | 181億1403万 | +0.97% | 9.02 | 0.47 |
| 08/14 | 6,330 | 6,380 | 6,170 | 6,260 | -1.11% | 7,700 | 180億8514万 | +0.63% | 9 | 0.47 |
| 08/13 | 6,320 | 6,390 | 6,230 | 6,330 | +1.28% | 6,700 | 182億8737万 | +1.72% | 9.1 | 0.48 |
| 08/09 | 6,000 | 6,400 | 5,840 | 6,250 | +13.64% | 22,500 | 180億5625万 | +0.34% | 8.99 | 0.47 |
| 08/08 | 5,430 | 5,690 | 5,430 | 5,500 | 0% | 10,000 | 158億8950万 | -11.92% | 7.91 | 0.42 |
| 08/07 | 5,290 | 5,690 | 5,290 | 5,500 | +2.04% | 8,900 | 158億8950万 | -12.68% | 7.91 | 0.42 |
| 08/06 | 5,600 | 5,600 | 5,300 | 5,390 | +6.73% | 10,800 | 155億7171万 | -15.16% | 7.75 | 0.41 |
| 08/05 | 5,660 | 5,660 | 4,980 | 5,050 | -13.82% | 28,800 | 145億8945万 | -21.3% | 7.26 | 0.38 |
| 08/02 | 6,000 | 6,050 | 5,770 | 5,860 | -5.64% | 14,700 | 169億2954万 | -9.97% | 8.43 | 0.44 |
| 08/01 | 6,450 | 6,460 | 6,140 | 6,210 | -3.72% | 6,200 | 179億4069万 | -5.54% | 8.93 | 0.47 |
| 07/31 | 6,450 | 6,510 | 6,410 | 6,450 | -0.77% | 2,100 | 186億3405万 | -2.54% | 9.27 | 0.49 |
| 07/30 | 6,620 | 6,620 | 6,450 | 6,500 | -0.91% | 1,600 | 187億7850万 | -2.24% | 9.35 | 0.49 |
| 07/29 | 6,560 | 6,640 | 6,560 | 6,560 | +1.55% | 2,000 | 189億5184万 | -1.68% | 9.43 | 0.5 |
| 07/26 | 6,440 | 6,610 | 6,420 | 6,460 | +1.89% | 3,600 | 186億6294万 | -3.44% | 9.29 | 0.49 |
| 07/25 | 6,300 | 6,360 | 6,300 | 6,340 | -0.31% | 3,600 | 183億1626万 | -5.44% | 9.12 | 0.48 |
| 07/24 | 6,390 | 6,480 | 6,360 | 6,360 | -0.47% | 2,600 | 183億7404万 | -5.36% | 9.15 | 0.48 |
| 07/23 | 6,310 | 6,410 | 6,310 | 6,390 | +1.27% | 1,800 | 184億6071万 | -5.08% | 9.19 | 0.48 |
| 07/22 | 6,340 | 6,390 | 6,280 | 6,310 | -1.41% | 4,900 | 182億2959万 | -6.44% | 9.07 | 0.48 |
| 07/19 | 6,380 | 6,450 | 6,340 | 6,400 | +0.31% | 1,400 | 184億8960万 | -5% | 9.2 | 0.48 |
| 07/18 | 6,450 | 6,480 | 6,330 | 6,380 | -1.69% | 3,900 | 184億3182万 | -5.13% | 9.17 | 0.48 |
| 07/17 | 6,550 | 6,550 | 6,490 | 6,490 | -0.61% | 2,200 | 187億4961万 | -3.34% | 9.33 | 0.49 |
| 07/16 | 6,500 | 6,620 | 6,450 | 6,530 | +0.62% | 2,600 | 188億6517万 | -2.57% | 9.39 | 0.49 |
| 07/12 | 6,530 | 6,530 | 6,450 | 6,490 | -0.61% | 2,300 | 187億4961万 | -2.83% | 9.33 | 0.49 |
| 07/11 | 6,440 | 6,540 | 6,440 | 6,530 | +1.4% | 1,100 | 188億6517万 | -1.83% | 9.39 | 0.49 |
| 07/10 | 6,540 | 6,570 | 6,440 | 6,440 | -1.53% | 4,700 | 186億516万 | -2.76% | 9.26 | 0.49 |
| 07/09 | 6,340 | 6,540 | 6,340 | 6,540 | +3.65% | 6,400 | 188億9406万 | -0.86% | 9.4 | 0.49 |
| 07/08 | 6,590 | 6,590 | 6,290 | 6,310 | -2.77% | 13,900 | 182億2959万 | -3.94% | 9.07 | 0.48 |
| 07/05 | 6,710 | 6,730 | 6,410 | 6,490 | -2.11% | 16,100 | 187億4961万 | -0.95% | 9.33 | 0.49 |
| 07/04 | 6,900 | 6,910 | 6,620 | 6,630 | -3.49% | 10,300 | 191億5407万 | +1.69% | 9.53 | 0.5 |
| 07/03 | 6,850 | 6,950 | 6,800 | 6,870 | +0.29% | 3,500 | 198億4743万 | +5.94% | 9.88 | 0.52 |
| 07/02 | 6,990 | 6,990 | 6,770 | 6,850 | -2% | 8,600 | 197億8965万 | +6.37% | 9.85 | 0.52 |
| 07/01 | 7,350 | 7,350 | 6,990 | 6,990 | -4.9% | 16,500 | 201億9411万 | +9.24% | 10.05 | 0.53 |
| 06/28 | 7,550 | 7,550 | 7,330 | 7,350 | -1.61% | 5,200 | 212億3415万 | +15.77% | 10.57 | 0.56 |
| 06/27 | 7,460 | 7,580 | 7,250 | 7,470 | +2.19% | 12,000 | 215億8083万 | +18.91% | 10.74 | 0.56 |
| 06/26 | 7,400 | 7,530 | 7,310 | 7,310 | +1.11% | 13,300 | 211億1859万 | +17.68% | 10.51 | 0.55 |
| 06/25 | 7,150 | 7,360 | 7,070 | 7,230 | +2.26% | 10,800 | 208億8747万 | +17.6% | 10.4 | 0.55 |
| 06/24 | 7,010 | 7,170 | 7,000 | 7,070 | +0.86% | 9,200 | 204億2523万 | +16.07% | 10.17 | 0.53 |
| 06/21 | 6,850 | 7,200 | 6,820 | 7,010 | +2.34% | 10,300 | 202億5189万 | +16.06% | 10.08 | 0.53 |
| 06/20 | 6,710 | 6,850 | 6,660 | 6,850 | +1.93% | 9,500 | 197億8965万 | +14.34% | 9.85 | 0.52 |
| 06/19 | 6,640 | 6,770 | 6,640 | 6,720 | +1.2% | 5,300 | 194億1408万 | +13.21% | 9.66 | 0.51 |
| 06/18 | 6,690 | 6,710 | 6,550 | 6,640 | -0.9% | 6,900 | 191億8296万 | +12.89% | 9.55 | 0.5 |
| 06/17 | 6,240 | 6,940 | 6,240 | 6,700 | +9.12% | 36,600 | 193億5630万 | +14.77% | 9.63 | 0.51 |
| 06/14 | 6,030 | 6,180 | 6,030 | 6,140 | +0.82% | 3,200 | 177億3846万 | +6.08% | 8.83 | 0.46 |
| 06/13 | 6,130 | 6,130 | 6,030 | 6,090 | -0.49% | 3,300 | 175億9401万 | +5.69% | 8.76 | 0.46 |
| 06/12 | 6,190 | 6,230 | 6,110 | 6,120 | -0.81% | 4,300 | 176億8068万 | +6.68% | 8.8 | 0.46 |
| 06/11 | 5,970 | 6,190 | 5,970 | 6,170 | +3.35% | 8,700 | 178億2513万 | +8.06% | 8.87 | 0.47 |
| 06/10 | 5,800 | 6,000 | 5,800 | 5,970 | +2.93% | 11,000 | 172億4733万 | +5.11% | 8.58 | 0.45 |
| 06/07 | 5,810 | 5,850 | 5,790 | 5,800 | -0.17% | 1,200 | 167億5620万 | +2.49% | 8.34 | 0.44 |
| 06/06 | 5,770 | 5,830 | 5,770 | 5,810 | +0.35% | 2,600 | 167億8509万 | +2.92% | 8.35 | 0.44 |
| 06/05 | 5,740 | 5,810 | 5,740 | 5,790 | -0.86% | 1,400 | 167億2731万 | +2.88% | 8.33 | 0.44 |
| 06/04 | 5,910 | 5,910 | 5,760 | 5,840 | -0.68% | 3,000 | 168億7176万 | +4.06% | 8.4 | 0.44 |
| 06/03 | 5,740 | 5,880 | 5,740 | 5,880 | +2.98% | 9,800 | 169億8732万 | +5.11% | 8.45 | 0.44 |
| 05/31 | 5,750 | 5,780 | 5,620 | 5,710 | -0.7% | 2,100 | 164億9619万 | +2.4% | 8.21 | 0.43 |
| 05/30 | 5,750 | 5,760 | 5,630 | 5,750 | 0% | 6,800 | 166億1175万 | +3.38% | 8.27 | 0.43 |
| 05/29 | 5,780 | 5,810 | 5,750 | 5,750 | -1.03% | 1,400 | 166億1175万 | +3.68% | 8.27 | 0.43 |
| 05/28 | 5,780 | 5,840 | 5,780 | 5,810 | +1.04% | 2,000 | 167億8509万 | +5.01% | 8.35 | 0.44 |
| 05/27 | 5,690 | 5,780 | 5,690 | 5,750 | +1.23% | 5,700 | 166億1175万 | +4.22% | 8.27 | 0.43 |
| 05/24 | 5,710 | 5,720 | 5,670 | 5,680 | -0.7% | 1,800 | 164億952万 | +3.24% | 8.17 | 0.43 |
| 05/23 | 5,700 | 5,720 | 5,670 | 5,720 | +0.18% | 2,200 | 165億2508万 | +4.09% | 8.22 | 0.43 |
| 05/22 | 5,800 | 5,800 | 5,710 | 5,710 | -1.55% | 2,100 | 164億9619万 | +4.05% | 8.21 | 0.43 |
| 05/21 | 5,790 | 5,800 | 5,720 | 5,800 | 0% | 1,800 | 167億5620万 | +5.78% | 8.34 | 0.44 |
| 05/20 | 5,820 | 5,890 | 5,770 | 5,800 | +0.52% | 7,100 | 167億5620万 | +5.97% | 8.34 | 0.44 |
| 05/17 | 5,590 | 5,780 | 5,550 | 5,770 | +5.1% | 35,500 | 166億6953万 | +5.6% | 8.3 | 0.44 |
| 05/16 | 5,550 | 5,600 | 5,470 | 5,490 | +2.23% | 14,100 | 158億6061万 | +0.64% | 7.89 | 0.42 |
| 05/15 | 5,490 | 5,490 | 5,370 | 5,370 | -2.72% | 9,900 | 155億1393万 | -1.65% | 7.72 | 0.41 |
| 05/14 | 5,470 | 5,530 | 5,460 | 5,520 | +1.1% | 4,100 | 159億4728万 | +0.93% | 7.94 | 0.42 |
| 05/13 | 5,480 | 5,520 | 5,450 | 5,460 | -0.36% | 2,400 | 157億7394万 | -0.22% | 7.85 | 0.41 |
| 05/10 | 5,470 | 5,560 | 5,470 | 5,480 | +0.18% | 2,800 | 158億3172万 | +0.07% | 7.88 | 0.41 |
| 05/09 | 5,440 | 5,480 | 5,430 | 5,470 | +0.55% | 1,600 | 158億283万 | -0.24% | 7.87 | 0.41 |
| 05/08 | 5,440 | 5,440 | 5,440 | 5,440 | 0% | 200 | 157億1616万 | -0.96% | 7.82 | 0.41 |
| 05/07 | 5,430 | 5,460 | 5,410 | 5,440 | 0% | 2,700 | 157億1616万 | -1.16% | 7.82 | 0.41 |
| 05/02 | 5,410 | 5,450 | 5,410 | 5,440 | 0% | 600 | 157億1616万 | -1.29% | 7.82 | 0.41 |
| 05/01 | 5,380 | 5,440 | 5,380 | 5,440 | +1.12% | 200 | 157億1616万 | -1.54% | 7.82 | 0.41 |
| 04/30 | 5,390 | 5,420 | 5,340 | 5,380 | -0.19% | 1,800 | 155億4282万 | -2.84% | 7.74 | 0.41 |
| 04/26 | 5,390 | 5,410 | 5,380 | 5,390 | 0% | 1,500 | 155億7171万 | -2.92% | 7.75 | 0.41 |
| 04/25 | 5,420 | 5,440 | 5,390 | 5,390 | -0.74% | 2,100 | 155億7171万 | -3.13% | 7.75 | 0.41 |
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 | 3,175 635 4/6 635 4/5 | 1,725 345 1/17 | 14,000 70,000 9/21 | - | - | +13.68% 2/8 | -22.61% 9/25 |
| 2009年 3月期 | 2,345 469 4/3 | 1,100 220 10/10 | 6,800 34,000 10/10 | - | - | +36.16% 4/13 | -33.67% 10/10 |
| 2010年 3月期 | 2,375 475 3/31 | 1,645 329 4/7 | 3,400 17,000 3/17 | 57億 | - | +35.1% 4/13 | -8.69% 12/24 |
| 2011年 3月期 | 3,225 645 4/13 | 1,375 275 3/17 | 35,200 176,000 3/17 | 77億4000万 | 33億 | +17.93% 1/18 | -34.47% 3/17 |
| 2012年 3月期 | 4,165 833 3/9 | 1,435 287 8/22 | 24,200 121,000 3/8 | 99億9600万 | 34億4400万 | +47.14% 2/7 | -9.21% 6/9 |
| 2013年 3月期 | 9,995 1,999 3/14 | 2,620 524 6/4 | 84,400 422,000 3/11 | 239億8800万 | 62億8800万 | +74.87% 3/14 | -14.36% 5/15 |
| 2014年 3月期 | 9,920 1,984 5/1 | 3,700 740 2/4 | 364,200 1,821,000 1/10 | 238億800万 | 106億8930万 | +31.26% 7/16 | -32.34% 6/7 |
| 2015年 3月期 | 5,875 1,175 3/23 | 3,280 656 5/21 | 212,600 1,063,000 3/12 | 169億7287万 | 94億7592万 | +33.02% 3/20 | -11% 5/19 |
| 2016年 3月期 | 5,140 1,028 6/15 | 2,900 580 2/12 | 40,800 204,000 8/31 | 148億4946万 | 83億7810万 | +46.68% 4/22 | -15.51% 8/25 |
| 2017年 3月期 | 5,055 1,011 4/22 | 3,015 603 4/8 | 259,600 1,298,000 4/21 | 146億389万 | 87億1033万 | +10.61% 11/21 | -12.47% 5/19 |
| 2018年 3月期 | 4,995 1/10 | 3,915 783 6/30 | 43,600 218,000 5/16 | 144億3055万 | 113億1043万 | +9.23% 1/10 | -8.34% 2/14 |
| 2019年 3月期 | 4,585 5/8 | 2,828 12/25 | 46,600 10/11 | 132億4606万 | 81億7009万 | +9.66% 1/29 | -11.25% 10/29 |
| 2020年 3月期 | 4,485 1/29 | 2,390 3/13 | 60,200 3/13 | 129億5716万 | 69億471万 | +14.25% 7/10 | -31.71% 3/13 |
| 2021年 3月期 | 4,170 12/8 | 3,055 4/3 | 28,200 5/25 | 120億4713万 | 88億2589万 | +12.49% 5/21 | -6.7% 7/31 |
| 2022年 3月期 | 4,000 11/11 | 3,430 3/9 3/7 | 27,900 10/25 | 115億5600万 | 99億927万 | +4.64% 9/28 | -4.91% 11/29 |
| 2023年 3月期 | 3,805 3/31 | 3,355 6/23 | 48,000 11/29 | 109億9264万 | 96億9259万 | +7.56% 4/3 | -2.87% 12/23 |
| 2024年 3月期 | 6,380 2/7 1/16 | 3,600 5/16 | 93,500 9/25 | 184億3182万 | 104億40万 | +21.8% 11/28 | -9.27% 2/14 |
| 最新 | 5,810 2024/9/19 | 5,700 | 167億8509万 | -2.75% 5,974 | |||
年間値上がり率
- 1988/12/15 vs 1987/12/25
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/15
- 69%（1.69倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/25 vs 1990/12/28
- -27%（0.73倍）
- 1992/12/25 vs 1991/12/25
- -48%（0.52倍）
- 1993/12/28 vs 1992/12/25
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/28
- -2%（0.98倍）
- 1995/12/29 vs 1994/12/30
- -18%（0.82倍）
- 1996/12/25 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/25 vs 1996/12/25
- -49%（0.51倍）
- 1998/12/28 vs 1997/12/25
- -30%（0.7倍）
- 1999/12/29 vs 1998/12/28
- 19%（1.19倍）
- 2000/12/28 vs 1999/12/29
- -33%（0.67倍）
- 2001/12/27 vs 2000/12/28
- -18%（0.82倍）
- 2002/12/27 vs 2001/12/27
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/27
- 194%（2.94倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/28 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/28
- -37%（0.63倍）
- 2008/12/29 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/29 vs 2008/12/29
- 62%（1.62倍）
- 2010/12/30 vs 2009/12/29
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 96%（1.96倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 73%（1.73倍）
- 2024/09/19 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
575円（2002/10/07） - 910%（10.1倍）
5,810円（9/19）