株価チャート
株価
9/19
- 前日 (9/18)
- 4,350
- 始値
- 4,350
- 高値
- 4,380
- 安値
- 4,340
- 終値 -0.11%
- 4,345
- 出来高 +28.16%
- 302,200
乖離率
- 株価（5日）
移動平均値 - -0.05%
4,347 - 株価（25日）
移動平均値 - -0.09%
4,349 - 出来高（5日）
移動平均値 - +71.55%
176,160
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 | 4,350 | 4,380 | 4,340 | 4,345 | -0.11% | 302,200 | 3342億3554万 | -0.09% | 26.26 | 2.86 |
| 09/18 | 4,355 | 4,360 | 4,340 | 4,350 | -0.11% | 235,800 | 3346億2016万 | +0.02% | 26.29 | 2.87 |
| 09/17 | 4,350 | 4,355 | 4,345 | 4,355 | +0.35% | 125,100 | 3350億478万 | +0.14% | 26.32 | 2.87 |
| 09/13 | 4,345 | 4,350 | 4,340 | 4,340 | -0.12% | 106,800 | 3338億5092万 | -0.21% | 26.23 | 2.86 |
| 09/12 | 4,350 | 4,350 | 4,340 | 4,345 | 0% | 110,900 | 3342億3554万 | -0.09% | 26.26 | 2.86 |
| 09/11 | 4,345 | 4,350 | 4,340 | 4,345 | +0.12% | 188,100 | 3342億3554万 | -0.09% | 26.26 | 2.86 |
| 09/10 | 4,345 | 4,355 | 4,340 | 4,340 | 0% | 262,000 | 3338億5092万 | +0.05% | 26.23 | 2.86 |
| 09/09 | 4,350 | 4,350 | 4,340 | 4,340 | -0.12% | 548,100 | 3338億5092万 | +0.95% | 26.23 | 2.86 |
| 09/06 | 4,350 | 4,355 | 4,345 | 4,345 | -0.23% | 163,600 | 3342億3554万 | +1.64% | 26.26 | 2.86 |
| 09/05 | 4,355 | 4,355 | 4,345 | 4,355 | +0.23% | 221,000 | 3350億478万 | +2.28% | 26.32 | 2.87 |
| 09/04 | 4,350 | 4,360 | 4,345 | 4,345 | 0% | 283,400 | 3342億3554万 | +2.4% | 26.26 | 2.86 |
| 09/03 | 4,350 | 4,355 | 4,345 | 4,345 | 0% | 94,900 | 3342億3554万 | +2.77% | 26.26 | 2.86 |
| 09/02 | 4,355 | 4,360 | 4,345 | 4,345 | -0.46% | 154,000 | 3342億3554万 | +3.06% | 26.26 | 2.86 |
| 08/30 | 4,345 | 4,370 | 4,345 | 4,365 | +0.46% | 280,800 | 3357億7402万 | +3.88% | 26.38 | 2.88 |
| 08/29 | 4,345 | 4,350 | 4,340 | 4,345 | 0% | 106,800 | 3342億3554万 | +3.85% | 26.26 | 2.86 |
| 08/28 | 4,345 | 4,350 | 4,340 | 4,345 | 0% | 421,500 | 3342億3554万 | +4.25% | 26.26 | 2.86 |
| 08/27 | 4,345 | 4,350 | 4,340 | 4,345 | +0.12% | 130,300 | 3342億3554万 | +4.52% | 26.26 | 2.86 |
| 08/26 | 4,360 | 4,365 | 4,340 | 4,340 | -0.57% | 363,600 | 3338億5092万 | +4.73% | 26.23 | 2.86 |
| 08/23 | 4,395 | 4,395 | 4,350 | 4,365 | -0.8% | 254,300 | 3357億7402万 | +5.77% | 26.38 | 2.88 |
| 08/22 | 4,345 | 4,445 | 4,345 | 4,400 | +1.38% | 346,600 | 3384億6637万 | +7.11% | 26.59 | 2.9 |
| 08/21 | 4,350 | 4,350 | 4,340 | 4,340 | -0.23% | 206,200 | 3338億5092万 | +6.27% | 26.23 | 2.86 |
| 08/20 | 4,350 | 4,350 | 4,340 | 4,350 | +0.12% | 286,100 | 3346億2016万 | +7.09% | 26.29 | 2.87 |
| 08/19 | 4,345 | 4,350 | 4,345 | 4,345 | -0.11% | 311,200 | 3342億3554万 | +7.42% | 26.26 | 2.86 |
| 08/16 | 4,345 | 4,350 | 4,340 | 4,350 | +0.12% | 213,000 | 3346億2016万 | +8.1% | 26.29 | 2.87 |
| 08/15 | 4,345 | 4,350 | 4,340 | 4,345 | 0% | 326,800 | 3342億3554万 | +8.6% | 26.26 | 2.86 |
| 08/14 | 4,345 | 4,350 | 4,340 | 4,345 | -0.11% | 344,500 | 3342億3554万 | +9.28% | 26.26 | 2.86 |
| 08/13 | 4,340 | 4,350 | 4,340 | 4,350 | +0.23% | 430,100 | 3346億2016万 | +10.38% | 26.29 | 2.87 |
| 08/09 | 4,350 | 4,355 | 4,335 | 4,340 | -0.23% | 1,188,500 | 3338億5092万 | +11.17% | 26.23 | 2.86 |
| 08/08 | 4,350 | 4,360 | 4,335 | 4,350 | 0% | 2,298,800 | 3346億2016万 | +12.43% | 26.29 | 2.87 |
| 08/07 | 4,355 | 4,415 | 4,350 | 4,350 | +7.01% | 1,939,000 | 3346億2016万 | +13.58% | 26.29 | 2.87 |
| 08/06 | 4,065 | 4,065 | 4,065 | 4,065 | +20.8% | 87,400 | 3126億9677万 | +7.2% | 24.56 | 2.68 |
| 08/05 | 3,505 | 3,590 | 3,355 | 3,365 | -9.79% | 363,900 | 2588億4985万 | -10.55% | 20.33 | 2.22 |
| 08/02 | 3,785 | 3,860 | 3,715 | 3,730 | -4.85% | 412,200 | 2869億2717万 | -0.88% | 22.54 | 2.46 |
| 08/01 | 4,100 | 4,115 | 3,920 | 3,920 | -1.63% | 261,300 | 3015億4276万 | +4.56% | 23.69 | 2.58 |
| 07/31 | 3,945 | 4,005 | 3,905 | 3,985 | +0.38% | 175,100 | 3065億4284万 | +6.87% | 24.08 | 2.63 |
| 07/30 | 4,045 | 4,045 | 3,945 | 3,970 | -1.85% | 198,700 | 3053億8897万 | +7.07% | 23.99 | 2.62 |
| 07/29 | 4,010 | 4,065 | 3,965 | 4,045 | +1% | 230,100 | 3111億5829万 | +9.74% | 24.44 | 2.67 |
| 07/26 | 3,940 | 4,160 | 3,940 | 4,005 | +2.3% | 519,800 | 3080億8132万 | +9.37% | 24.2 | 2.64 |
| 07/25 | 3,860 | 4,045 | 3,810 | 3,915 | -0.38% | 430,900 | 3011億5814万 | +7.53% | 23.66 | 2.58 |
| 07/24 | 4,055 | 4,135 | 3,910 | 3,930 | -3.91% | 441,200 | 3023億1201万 | +8.68% | 23.75 | 2.59 |
| 07/23 | 4,070 | 4,135 | 4,050 | 4,090 | +2.25% | 483,700 | 3146億1987万 | +13.86% | 24.72 | 2.7 |
| 07/22 | 3,935 | 4,015 | 3,930 | 4,000 | +2.04% | 379,300 | 3076億9670万 | +12.3% | 24.17 | 2.64 |
| 07/19 | 3,885 | 3,980 | 3,875 | 3,920 | +0.38% | 235,500 | 3015億4276万 | +10.86% | 23.69 | 2.58 |
| 07/18 | 3,805 | 3,985 | 3,800 | 3,905 | +2.76% | 376,900 | 3003億8890万 | +11.1% | 23.6 | 2.57 |
| 07/17 | 3,860 | 3,870 | 3,790 | 3,800 | +0.26% | 567,500 | 2923億1186万 | +8.7% | 22.96 | 2.51 |
| 07/16 | 3,905 | 3,905 | 3,780 | 3,790 | -2.94% | 643,200 | 2915億4262万 | +8.88% | 22.9 | 2.5 |
| 07/12 | 3,835 | 3,980 | 3,830 | 3,905 | +1.69% | 577,200 | 3003億8890万 | +12.7% | 23.6 | 2.57 |
| 07/11 | 3,835 | 3,860 | 3,780 | 3,840 | +1.86% | 454,200 | 2953億8883万 | +11.5% | 23.2 | 2.53 |
| 07/10 | 3,700 | 3,790 | 3,690 | 3,770 | +1.34% | 349,300 | 2900億414万 | +10.01% | 22.78 | 2.49 |
| 07/09 | 3,605 | 3,835 | 3,595 | 3,720 | +7.36% | 1,193,300 | 2861億5793万 | +8.93% | 22.48 | 2.45 |
| 07/08 | 3,455 | 3,475 | 3,410 | 3,465 | +1.02% | 127,800 | 2665億4226万 | +1.79% | 20.94 | 2.28 |
| 07/05 | 3,445 | 3,465 | 3,410 | 3,430 | -0.87% | 136,300 | 2638億4992万 | +0.73% | 20.73 | 2.26 |
| 07/04 | 3,375 | 3,490 | 3,375 | 3,460 | +2.52% | 196,300 | 2661億5764万 | +1.7% | 20.91 | 2.28 |
| 07/03 | 3,400 | 3,430 | 3,350 | 3,375 | -0.44% | 168,600 | 2596億1909万 | -0.62% | 20.39 | 2.23 |
| 07/02 | 3,330 | 3,395 | 3,330 | 3,390 | +1.8% | 123,000 | 2607億7295万 | -0.06% | 20.49 | 2.23 |
| 07/01 | 3,420 | 3,420 | 3,315 | 3,330 | -1.33% | 87,700 | 2561億5750万 | -1.8% | 20.12 | 2.2 |
| 06/28 | 3,400 | 3,405 | 3,370 | 3,375 | -0.59% | 113,200 | 2596億1909万 | -0.41% | 20.39 | 2.23 |
| 06/27 | 3,410 | 3,425 | 3,380 | 3,395 | -0.73% | 116,400 | 2611億5757万 | +0.27% | 20.52 | 2.24 |
| 06/26 | 3,445 | 3,465 | 3,380 | 3,420 | -0.73% | 137,000 | 2630億8068万 | +1.15% | 20.67 | 2.25 |
| 06/25 | 3,455 | 3,465 | 3,430 | 3,445 | +0.58% | 105,300 | 2650億378万 | +2.01% | 20.82 | 2.27 |
| 06/24 | 3,500 | 3,505 | 3,370 | 3,425 | -0.72% | 176,900 | 2634億6530万 | +1.48% | 20.7 | 2.26 |
| 06/21 | 3,485 | 3,640 | 3,450 | 3,450 | -0.58% | 338,100 | 2653億8840万 | +2.19% | 20.85 | 2.27 |
| 06/20 | 3,315 | 3,485 | 3,310 | 3,470 | +5.31% | 280,300 | 2669億2689万 | +2.81% | 20.97 | 2.29 |
| 06/19 | 3,310 | 3,330 | 3,280 | 3,295 | -0.9% | 193,100 | 2534億6515万 | -2.54% | 19.91 | 2.17 |
| 06/18 | 3,350 | 3,385 | 3,325 | 3,325 | -0.6% | 132,200 | 2557億7288万 | -2.09% | 20.09 | 2.19 |
| 06/17 | 3,330 | 3,365 | 3,315 | 3,345 | -0.45% | 128,400 | 2573億1136万 | -1.99% | 20.21 | 2.21 |
| 06/14 | 3,395 | 3,395 | 3,355 | 3,360 | -1.03% | 146,200 | 2584億6523万 | -2.07% | 20.3 | 2.22 |
| 06/13 | 3,425 | 3,450 | 3,395 | 3,395 | -0.73% | 144,000 | 2611億5757万 | -1.31% | 20.52 | 2.24 |
| 06/12 | 3,390 | 3,445 | 3,380 | 3,420 | 0% | 90,500 | 2630億8068万 | -0.78% | 20.67 | 2.25 |
| 06/11 | 3,410 | 3,460 | 3,390 | 3,420 | +0.88% | 104,900 | 2630億8068万 | -0.98% | 20.67 | 2.25 |
| 06/10 | 3,370 | 3,400 | 3,350 | 3,390 | +0.15% | 154,900 | 2607億7295万 | -2.02% | 20.49 | 2.23 |
| 06/07 | 3,420 | 3,465 | 3,370 | 3,385 | -1.17% | 174,300 | 2603億8833万 | -2.37% | 20.45 | 2.23 |
| 06/06 | 3,465 | 3,475 | 3,380 | 3,425 | -1.15% | 172,300 | 2634億6530万 | -1.47% | 20.7 | 2.26 |
| 06/05 | 3,420 | 3,485 | 3,380 | 3,465 | +0.29% | 138,100 | 2665億4226万 | -0.49% | 20.94 | 2.28 |
| 06/04 | 3,495 | 3,520 | 3,445 | 3,455 | -0.86% | 172,300 | 2657億7302万 | -0.78% | 20.88 | 2.28 |
| 06/03 | 3,385 | 3,510 | 3,385 | 3,485 | +4.03% | 196,100 | 2680億8075万 | +0.11% | 21.06 | 2.3 |
| 05/31 | 3,325 | 3,365 | 3,315 | 3,350 | +1.21% | 211,100 | 2576億9598万 | -3.74% | 20.24 | 2.21 |
| 05/30 | 3,240 | 3,355 | 3,220 | 3,310 | +0.76% | 166,600 | 2546億1902万 | -4.99% | 20 | 2.18 |
| 05/29 | 3,310 | 3,360 | 3,285 | 3,285 | -2.09% | 160,200 | 2526億9591万 | -5.77% | 19.85 | 2.17 |
| 05/28 | 3,345 | 3,385 | 3,300 | 3,355 | +2.13% | 229,700 | 2580億8061万 | -3.67% | 20.27 | 2.21 |
| 05/27 | 3,300 | 3,300 | 3,235 | 3,285 | 0% | 162,900 | 2526億9591万 | -5.44% | 19.85 | 2.17 |
| 05/24 | 3,215 | 3,310 | 3,190 | 3,285 | +0.31% | 192,000 | 2526億9591万 | -5.17% | 19.85 | 2.17 |
| 05/23 | 3,345 | 3,350 | 3,270 | 3,275 | -1.36% | 132,100 | 2519億2667万 | -5.32% | 19.79 | 2.16 |
| 05/22 | 3,380 | 3,380 | 3,290 | 3,320 | -2.35% | 204,500 | 2553億8826万 | -3.96% | 20.06 | 2.19 |
| 05/21 | 3,430 | 3,460 | 3,400 | 3,400 | -1.16% | 148,200 | 2615億4219万 | -1.56% | 20.55 | 2.24 |
| 05/20 | 3,450 | 3,495 | 3,405 | 3,440 | -0.15% | 197,200 | 2646億1916万 | -0.26% | 20.79 | 2.27 |
| 05/17 | 3,595 | 3,600 | 3,445 | 3,445 | -4.83% | 238,800 | 2650億378万 | +0.03% | 20.82 | 2.27 |
| 05/16 | 3,655 | 3,685 | 3,605 | 3,620 | -1.09% | 197,200 | 2784億6551万 | +5.23% | 21.88 | 2.39 |
| 05/15 | 3,745 | 3,755 | 3,620 | 3,660 | -2.27% | 287,600 | 2815億4248万 | +6.74% | 22.12 | 2.41 |
| 05/14 | 3,815 | 3,865 | 3,725 | 3,745 | -1.71% | 361,500 | 2880億8103万 | +9.57% | 22.63 | 2.47 |
| 05/13 | 3,565 | 3,880 | 3,530 | 3,810 | +6.57% | 1,604,100 | 2930億8111万 | +11.99% | 23.02 | 2.51 |
| 05/10 | 3,610 | 3,620 | 3,555 | 3,575 | -0.14% | 170,000 | 2750億392万 | +5.55% | 21.6 | 2.36 |
| 05/09 | 3,590 | 3,610 | 3,550 | 3,580 | 0% | 89,700 | 2753億8855万 | +5.92% | 21.63 | 2.36 |
| 05/08 | 3,555 | 3,615 | 3,550 | 3,580 | -0.14% | 103,800 | 2753億8855万 | +6.11% | 21.63 | 2.36 |
| 05/07 | 3,580 | 3,615 | 3,575 | 3,585 | +0.56% | 84,000 | 2757億7317万 | +6.41% | 21.66 | 2.36 |
| 05/02 | 3,630 | 3,630 | 3,565 | 3,565 | -0.97% | 111,500 | 2742億3468万 | +6.04% | 21.54 | 2.35 |
| 05/01 | 3,575 | 3,630 | 3,555 | 3,600 | +0.84% | 176,100 | 2769億2703万 | +7.21% | 21.75 | 2.37 |
| 04/30 | 3,455 | 3,570 | 3,450 | 3,570 | +3.18% | 215,400 | 2746億1930万 | +6.54% | 21.57 | 2.35 |
| 04/26 | 3,415 | 3,470 | 3,385 | 3,460 | +0.73% | 134,900 | 2661億5764万 | +3.41% | 20.91 | 2.28 |
| 04/25 | 3,465 | 3,465 | 3,400 | 3,435 | -1.01% | 141,200 | 2642億3454万 | +2.6% | 20.76 | 2.26 |
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 | |
| 2007年 3月期 | 727 4/13 | 484 9/25 | 2,679,000 4/13 | - | - | +12.9% 10/16 | -13.8% 6/8 |
| 2008年 3月期 | 678 7/20 | 429 1/28 | 642,000 7/24 | - | - | +14.48% 2/18 | -16.42% 1/28 |
| 2009年 3月期 | 677 9/19 | 246 3/10 | 339,000 9/19 | - | - | +20.01% 3/27 | -29.85% 10/27 |
| 2010年 3月期 | 553 3/31 | 356 4/9 | 228,000 6/22 | 425億3897万 | - | +13.99% 5/12 | -7.84% 9/18 |
| 2011年 3月期 | 603 5/13 | 280 3/15 | 306,000 10/8 | 463億8517万 | 215億3872万 | +10.36% 12/17 | -21.43% 3/15 |
| 2012年 3月期 | 527 3/30 | 330 5/31 5/30 | 189,000 3/28 | 405億3894万 | 253億8492万 | +16.2% 3/27 | -9.6% 5/7 |
| 2013年 3月期 | 644 3/29 | 388 5/18 | 181,000 3/8 | 495億3905万 | 298億4651万 | +9.35% 1/25 7/10 | -14.52% 5/16 |
| 2014年 3月期 | 812 3/31 | 592 6/7 | 698,000 9/9 | 624億6243万 | 455億3900万 | +13.66% 3/31 | -12.7% 2/4 |
| 2015年 3月期 | 1,554 3/13 | 752 5/8 5/7 | 199,000 10/31 | 1195億4016万 | 578億4698万 | +17.21% 11/14 | -7.14% 1/16 |
| 2016年 3月期 | 2,055 6/4 | 1,359 12/21 | 583,200 1/12 | 1580億7918万 | 1045億3995万 | +15.82% 2/1 | -12.53% 8/25 |
| 2017年 3月期 | 1,674 4/1 | 1,028 8/23 | 756,500 11/2 | 1287億7107万 | 790億7805万 | +14.71% 9/23 | -15.99% 6/24 |
| 2018年 3月期 | 2,062 1/30 | 1,250 4/14 | 881,900 10/30 | 1586億1765万 | 961億5522万 | +17.31% 12/11 | -17.79% 2/7 |
| 2019年 3月期 | 3,015 3/28 | 1,617 4/3 | 1,823,900 10/15 | 2319億2639万 | 1243億8639万 | +46.21% 2/1 | -21.17% 12/25 |
| 2020年 3月期 | 3,000 4/1 | 950 3/13 | 1,105,400 11/7 | 2307億7252万 | 730億7796万 | +22.52% 12/6 | -32.5% 3/16 |
| 2021年 3月期 | 1,998 3/19 | 1,142 4/6 | 488,200 7/16 | 1536億9450万 | 878億4740万 | +19.77% 6/3 | -9.06% 6/29 |
| 2022年 3月期 | 5,120 11/18 | 1,778 4/21 | 1,328,600 6/29 | 3938億5178万 | 1367億7118万 | +27.09% 6/17 | -17.7% 2/21 |
| 2023年 3月期 | 4,200 3/9 | 2,046 5/12 | 1,109,000 5/12 | 3230億8153万 | 1573億8686万 | +25.95% 6/9 | -14.85% 5/11 |
| 2024年 3月期 | 4,540 11/15 | 3,060 2/15 | 1,767,500 11/7 | 3492億3575万 | 2353億8797万 | +13.7% 10/2 | -12.35% 2/15 |
| 最新 | 4,345 2024/9/19 | 302,200 | 3342億3554万 | -0.09% 4,349 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -55%（0.45倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- -1%（0.99倍）
- 1987/12/28 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/28
- 55%（1.55倍）
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -49%（0.51倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/30 vs 1991/12/30
- 0%（1倍）
- 1993/12/29 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/29
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -34%（0.66倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -65%（0.35倍）
- 2003/12/30 vs 2002/12/30
- 213%（3.13倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 64%（1.64倍）
- 2015/12/30 vs 2014/12/30
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 138%（2.38倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/09/19 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
56円（2002/11/18） - 7659%（77.59倍）
4,345円（9/19）