株価チャート
株価
9/19
- 前日 (9/18)
- 4,705
- 始値
- 4,719
- 高値
- 4,813
- 安値
- 4,683
- 終値 -0.47%
- 4,683
- 出来高 +1.09%
- 250,700
乖離率
- 株価（5日）
移動平均値 - -1.22%
4,741 - 株価（25日）
移動平均値 - -1.04%
4,732 - 出来高（5日）
移動平均値 - -1.58%
254,720
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 | 4,719 | 4,813 | 4,683 | 4,683 | -0.47% | 250,700 | 3579億2797万 | -1.04% | 23.52 | 1.18 |
| 09/18 | 4,730 | 4,783 | 4,650 | 4,705 | -1.13% | 248,000 | 3596億946万 | -0.38% | 23.63 | 1.18 |
| 09/17 | 4,800 | 4,859 | 4,688 | 4,759 | +0.46% | 243,800 | 3637億3675万 | +1.02% | 23.9 | 1.19 |
| 09/13 | 4,817 | 4,850 | 4,734 | 4,737 | -1.76% | 286,100 | 3620億5526万 | +0.94% | 23.79 | 1.19 |
| 09/12 | 4,904 | 4,914 | 4,761 | 4,822 | -0.25% | 245,000 | 3685億5193万 | +3.25% | 24.22 | 1.21 |
| 09/11 | 4,999 | 5,029 | 4,822 | 4,834 | -3.46% | 265,000 | 3694億6910万 | +3.98% | 24.28 | 1.21 |
| 09/10 | 4,891 | 5,027 | 4,883 | 5,007 | +3.02% | 309,200 | 3826億9172万 | +8.21% | 25.15 | 1.26 |
| 09/09 | 4,720 | 4,884 | 4,720 | 4,860 | +0.33% | 307,800 | 3714億5632万 | +6.14% | 24.41 | 1.22 |
| 09/06 | 4,917 | 4,946 | 4,816 | 4,844 | -1.48% | 234,700 | 3702億3342万 | +6.51% | 24.33 | 1.22 |
| 09/05 | 4,850 | 4,973 | 4,830 | 4,917 | +1.13% | 354,900 | 3758億1290万 | +8.61% | 24.7 | 1.23 |
| 09/04 | 4,775 | 4,898 | 4,775 | 4,862 | +1.82% | 302,100 | 3716億918万 | +7.92% | 24.42 | 1.22 |
| 09/03 | 4,741 | 4,818 | 4,740 | 4,775 | +0.72% | 125,200 | 3649億5965万 | +6.49% | 23.98 | 1.2 |
| 09/02 | 4,786 | 4,827 | 4,731 | 4,741 | -1.35% | 137,300 | 3623億6099万 | +6.11% | 23.81 | 1.19 |
| 08/30 | 4,751 | 4,826 | 4,750 | 4,806 | +1.09% | 319,200 | 3673億2902万 | +7.95% | 24.14 | 1.21 |
| 08/29 | 4,720 | 4,792 | 4,697 | 4,754 | -0.04% | 160,200 | 3633億5459万 | +7.14% | 23.88 | 1.19 |
| 08/28 | 4,720 | 4,785 | 4,704 | 4,756 | +1.11% | 223,500 | 3635億746万 | +7.48% | 23.89 | 1.19 |
| 08/27 | 4,620 | 4,717 | 4,588 | 4,704 | +2.93% | 368,100 | 3595億3303万 | +6.57% | 23.63 | 1.18 |
| 08/26 | 4,531 | 4,592 | 4,511 | 4,570 | -0.37% | 310,200 | 3492億9123万 | +3.77% | 22.95 | 1.15 |
| 08/23 | 4,596 | 4,604 | 4,553 | 4,587 | -0.46% | 393,900 | 3505億9056万 | +4.3% | 23.04 | 1.15 |
| 08/22 | 4,650 | 4,667 | 4,608 | 4,608 | -0.35% | 318,000 | 3521億9562万 | +4.92% | 23.14 | 1.16 |
| 08/21 | 4,638 | 4,641 | 4,600 | 4,624 | -0.41% | 194,500 | 3534億1852万 | +5.55% | 23.22 | 1.16 |
| 08/20 | 4,610 | 4,660 | 4,589 | 4,643 | +1.4% | 303,800 | 3548億7072万 | +6.22% | 23.32 | 1.17 |
| 08/19 | 4,580 | 4,597 | 4,510 | 4,579 | -0.46% | 442,900 | 3499億7911万 | +4.97% | 23 | 1.15 |
| 08/16 | 4,556 | 4,636 | 4,533 | 4,600 | +1.66% | 390,600 | 3515億8417万 | +5.65% | 23.1 | 1.15 |
| 08/15 | 4,560 | 4,664 | 4,507 | 4,525 | +1.34% | 491,000 | 3458億5182万 | +4.02% | 22.73 | 1.14 |
| 08/14 | 4,368 | 4,502 | 4,368 | 4,465 | +1.8% | 830,100 | 3412億6594万 | +2.79% | 22.43 | 1.12 |
| 08/13 | 4,283 | 4,418 | 4,204 | 4,386 | +1.67% | 605,000 | 3352億2786万 | +1.11% | 22.03 | 1.1 |
| 08/09 | 4,234 | 4,394 | 4,228 | 4,314 | +3.48% | 604,800 | 3297億2480万 | -0.58% | 21.67 | 1.08 |
| 08/08 | 4,220 | 4,312 | 4,133 | 4,169 | -2.82% | 932,100 | 3186億4226万 | -4.07% | 20.94 | 1.05 |
| 08/07 | 4,267 | 4,620 | 4,267 | 4,290 | +0.09% | 1,418,600 | 3278億9045万 | -1.54% | 21.55 | 1.08 |
| 08/06 | 3,998 | 4,381 | 3,865 | 4,286 | +12.79% | 1,969,200 | 3275億8473万 | -1.67% | 21.53 | 1.08 |
| 08/05 | 3,950 | 4,012 | 3,782 | 3,800 | -7.23% | 1,059,900 | 2904億3909万 | -12.82% | 19.09 | 0.95 |
| 08/02 | 4,237 | 4,274 | 4,067 | 4,096 | -4.9% | 725,100 | 3130億6277万 | -6.38% | 20.57 | 1.03 |
| 08/01 | 4,360 | 4,369 | 4,282 | 4,307 | -1.8% | 417,500 | 3291億8978万 | -1.6% | 21.63 | 1.08 |
| 07/31 | 4,261 | 4,397 | 4,254 | 4,386 | +1.57% | 308,100 | 3352億2786万 | +0.41% | 22.03 | 1.1 |
| 07/30 | 4,389 | 4,405 | 4,300 | 4,318 | -1.8% | 269,000 | 3300億3053万 | -0.94% | 21.69 | 1.08 |
| 07/29 | 4,350 | 4,435 | 4,339 | 4,397 | +1.5% | 295,600 | 3360億6861万 | +1.38% | 22.08 | 1.1 |
| 07/26 | 4,383 | 4,411 | 4,293 | 4,332 | -2.37% | 474,900 | 3311億57万 | +0.58% | 21.76 | 1.09 |
| 07/25 | 4,400 | 4,468 | 4,392 | 4,437 | -0.47% | 232,400 | 3391億2586万 | +3.62% | 22.28 | 1.11 |
| 07/24 | 4,490 | 4,553 | 4,443 | 4,458 | -0.31% | 512,300 | 3407億3092万 | +4.77% | 22.39 | 1.12 |
| 07/23 | 4,420 | 4,486 | 4,411 | 4,472 | +0.74% | 241,800 | 3418億96万 | +5.77% | 22.46 | 1.12 |
| 07/22 | 4,428 | 4,495 | 4,419 | 4,439 | +0.36% | 291,100 | 3392億7872万 | +5.64% | 22.29 | 1.11 |
| 07/19 | 4,420 | 4,463 | 4,399 | 4,423 | -0.45% | 365,200 | 3380億5582万 | +5.86% | 22.21 | 1.11 |
| 07/18 | 4,354 | 4,518 | 4,354 | 4,443 | +2.49% | 668,700 | 3395億8445万 | +6.93% | 22.31 | 1.12 |
| 07/17 | 4,407 | 4,417 | 4,326 | 4,335 | -1.03% | 258,800 | 3313億2986万 | +4.86% | 21.77 | 1.09 |
| 07/16 | 4,400 | 4,424 | 4,312 | 4,380 | -0.99% | 440,500 | 3347億6927万 | +6.44% | 22 | 1.1 |
| 07/12 | 4,341 | 4,429 | 4,341 | 4,424 | +1.31% | 553,500 | 3381億3225万 | +8.06% | 22.22 | 1.11 |
| 07/11 | 4,490 | 4,529 | 4,343 | 4,367 | -2.74% | 724,700 | 3337億7567万 | +7.22% | 21.93 | 1.1 |
| 07/10 | 4,389 | 4,495 | 4,370 | 4,490 | +2.16% | 842,700 | 3431億7672万 | +10.75% | 22.55 | 1.13 |
| 07/09 | 4,336 | 4,446 | 4,336 | 4,395 | +1.9% | 856,200 | 3359億1574万 | +9.08% | 22.07 | 1.1 |
| 07/08 | 4,352 | 4,408 | 4,246 | 4,313 | -1.98% | 585,900 | 3296億4837万 | +7.48% | 21.66 | 1.08 |
| 07/05 | 4,435 | 4,498 | 4,393 | 4,400 | -1.98% | 418,600 | 3362億9790万 | +9.92% | 22.1 | 1.1 |
| 07/04 | 4,475 | 4,544 | 4,460 | 4,489 | +0.79% | 292,500 | 3431億29万 | +12.62% | 22.55 | 1.13 |
| 07/03 | 4,360 | 4,485 | 4,360 | 4,454 | +2.91% | 495,700 | 3404億2519万 | +12.42% | 22.37 | 1.12 |
| 07/02 | 4,268 | 4,345 | 4,252 | 4,328 | +0.79% | 374,300 | 3307億9484万 | +9.93% | 21.74 | 1.09 |
| 07/01 | 4,230 | 4,300 | 4,215 | 4,294 | +2.14% | 357,200 | 3281億9618万 | +9.6% | 21.57 | 1.08 |
| 06/28 | 4,178 | 4,230 | 4,165 | 4,204 | +1.42% | 380,500 | 3213億1736万 | +7.82% | 21.11 | 1.06 |
| 06/27 | 4,054 | 4,179 | 4,044 | 4,145 | +1.72% | 701,600 | 3168億791万 | +6.77% | 20.82 | 1.04 |
| 06/26 | 4,169 | 4,285 | 4,058 | 4,075 | -2.25% | 950,100 | 3114億5771万 | +5.38% | 20.47 | 1.02 |
| 06/25 | 3,881 | 4,177 | 3,836 | 4,169 | +11.17% | 1,757,500 | 3186億4226万 | +8.2% | 20.94 | 1.05 |
| 06/24 | 3,704 | 3,760 | 3,662 | 3,750 | +2.29% | 390,400 | 2866億1753万 | -2.22% | 18.83 | 0.94 |
| 06/21 | 3,709 | 3,727 | 3,662 | 3,666 | -1.16% | 418,600 | 2801億9729万 | -4.41% | 18.41 | 0.92 |
| 06/20 | 3,740 | 3,759 | 3,678 | 3,709 | -1.01% | 335,400 | 2834億8384万 | -3.39% | 18.63 | 0.93 |
| 06/19 | 3,756 | 3,772 | 3,729 | 3,747 | -0.79% | 229,000 | 2863億8823万 | -2.5% | 18.82 | 0.94 |
| 06/18 | 3,797 | 3,822 | 3,764 | 3,777 | -1.69% | 215,200 | 2886億8117万 | -1.77% | 18.97 | 0.95 |
| 06/17 | 3,808 | 3,844 | 3,793 | 3,842 | +0.1% | 227,900 | 2936億4921万 | -0.18% | 19.3 | 0.96 |
| 06/14 | 3,839 | 3,850 | 3,800 | 3,838 | -0.13% | 235,100 | 2933億4349万 | -0.39% | 19.28 | 0.96 |
| 06/13 | 3,901 | 3,912 | 3,798 | 3,843 | -1.81% | 196,900 | 2937億2564万 | -0.49% | 19.3 | 0.96 |
| 06/12 | 3,917 | 3,920 | 3,857 | 3,914 | +1.61% | 279,400 | 2991億5227万 | +1.19% | 19.66 | 0.98 |
| 06/11 | 3,850 | 3,928 | 3,850 | 3,852 | -0.62% | 199,600 | 2944億1352万 | -0.52% | 19.35 | 0.97 |
| 06/10 | 3,893 | 3,914 | 3,856 | 3,876 | -0.44% | 172,900 | 2962億4788万 | 0% | 19.47 | 0.97 |
| 06/07 | 3,900 | 3,945 | 3,892 | 3,893 | +0.1% | 223,800 | 2975億4721万 | +0.31% | 19.55 | 0.98 |
| 06/06 | 3,887 | 3,920 | 3,859 | 3,889 | +0.75% | 353,400 | 2972億4148万 | +0.21% | 19.53 | 0.98 |
| 06/05 | 3,958 | 3,973 | 3,841 | 3,860 | -3.64% | 371,400 | 2950億2498万 | -0.44% | 19.39 | 0.97 |
| 06/04 | 4,044 | 4,053 | 3,995 | 4,006 | -1.38% | 290,200 | 3061億8395万 | +3.43% | 20.12 | 1.01 |
| 06/03 | 3,999 | 4,077 | 3,978 | 4,062 | +2.29% | 287,300 | 3104億6411万 | +5.21% | 20.4 | 1.02 |
| 05/31 | 3,925 | 3,972 | 3,885 | 3,971 | +1.93% | 530,900 | 3035億885万 | +3.2% | 19.94 | 1 |
| 05/30 | 3,786 | 3,899 | 3,781 | 3,896 | +1.78% | 305,000 | 2977億7650万 | +1.56% | 19.57 | 0.98 |
| 05/29 | 3,840 | 3,857 | 3,801 | 3,828 | -0.52% | 182,100 | 2925億7917万 | 0% | 19.23 | 0.96 |
| 05/28 | 3,811 | 3,858 | 3,810 | 3,848 | +0.97% | 128,900 | 2941億780万 | +0.76% | 19.33 | 0.97 |
| 05/27 | 3,800 | 3,823 | 3,766 | 3,811 | +0.95% | 139,300 | 2912億7984万 | 0% | 19.14 | 0.96 |
| 05/24 | 3,745 | 3,787 | 3,721 | 3,775 | +0.13% | 217,200 | 2885億2831万 | -0.79% | 18.96 | 0.95 |
| 05/23 | 3,733 | 3,770 | 3,702 | 3,770 | +1.02% | 125,900 | 2881億4615万 | -0.82% | 18.93 | 0.95 |
| 05/22 | 3,724 | 3,740 | 3,710 | 3,732 | +0.16% | 221,300 | 2852億4176万 | -1.74% | 18.74 | 0.94 |
| 05/21 | 3,725 | 3,780 | 3,716 | 3,726 | -0.19% | 299,600 | 2847億8318万 | -1.79% | 18.71 | 0.94 |
| 05/20 | 3,759 | 3,760 | 3,714 | 3,733 | -1.22% | 255,200 | 2853億1819万 | -1.5% | 18.75 | 0.94 |
| 05/17 | 3,785 | 3,815 | 3,760 | 3,779 | -1.02% | 211,600 | 2888億3404万 | -0.26% | 18.98 | 0.95 |
| 05/16 | 3,781 | 3,842 | 3,747 | 3,818 | +0.98% | 236,300 | 2918億1486万 | +0.85% | 19.18 | 0.96 |
| 05/15 | 3,865 | 3,884 | 3,769 | 3,781 | -2.53% | 294,400 | 2889億8690万 | +0.03% | 18.99 | 0.95 |
| 05/14 | 3,969 | 3,978 | 3,857 | 3,879 | -1.47% | 251,400 | 2964億7717万 | +2.75% | 19.48 | 0.97 |
| 05/13 | 4,028 | 4,050 | 3,928 | 3,937 | -3.03% | 359,500 | 3009億1019万 | +4.62% | 19.77 | 0.99 |
| 05/10 | 4,076 | 4,220 | 3,923 | 4,060 | +1.2% | 650,900 | 3103億1124万 | +8.27% | 20.39 | 1.02 |
| 05/09 | 3,980 | 4,029 | 3,966 | 4,012 | +0.43% | 195,000 | 3066億4254万 | +7.5% | 20.15 | 1.01 |
| 05/08 | 3,974 | 4,010 | 3,949 | 3,995 | +0.88% | 228,000 | 3053億4321万 | +7.42% | 20.06 | 1 |
| 05/07 | 3,979 | 4,002 | 3,948 | 3,960 | -1% | 178,800 | 3026億6811万 | +6.88% | 19.89 | 0.99 |
| 05/02 | 3,932 | 4,006 | 3,905 | 4,000 | +2.46% | 359,000 | 3057億2536万 | +8.4% | 20.09 | 1 |
| 05/01 | 3,839 | 3,970 | 3,820 | 3,904 | +3.47% | 581,000 | 2983億8795万 | +6.23% | 19.61 | 0.98 |
| 04/30 | 3,776 | 3,994 | 3,735 | 3,773 | +0.35% | 545,400 | 2883億7545万 | +3.03% | 18.95 | 0.95 |
| 04/26 | 3,718 | 3,766 | 3,701 | 3,760 | +0.97% | 436,800 | 2873億8184万 | +2.96% | 18.88 | 0.94 |
| 04/25 | 3,720 | 3,770 | 3,688 | 3,724 | +0.11% | 238,700 | 2846億3031万 | +2.28% | 18.7 | 0.93 |
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 | 2,375 6/2 | 1,670 4/5 | 1,409,500 4/24 | - | - | +14.2% 5/10 | -10.37% 6/15 |
| 2008年 3月期 | 2,550 3/31 | 1,533 8/10 | 1,148,500 8/13 | - | - | +11.71% 3/31 | -22.08% 8/10 |
| 2009年 3月期 | 2,530 4/1 | 750 2/10 | 1,111,600 2/17 | - | - | +22.98% 12/15 | -32.97% 10/16 |
| 2010年 3月期 | 1,463 10/22 | 881 6/23 | 756,000 10/22 | - | - | +19.3% 7/31 | -11.43% 10/2 |
| 2011年 3月期 | 1,525 4/26 | 702 3/15 | 738,700 2/2 | 1137億3831万 | 523億5691万 | +6.83% 1/11 | -26.77% 3/15 |
| 2012年 3月期 | 1,489 3/30 | 721 6/17 | 681,100 6/29 | 1110億5334万 | 537億7398万 | +15.97% 1/30 | -6.01% 6/3 |
| 2013年 3月期 | 2,214 3/28 | 1,321 9/6 | 933,100 11/8 | 1651億2565万 | 985億2348万 | +11.62% 9/12 | -11.13% 8/7 |
| 2014年 3月期 | 2,366 5/9 | 1,485 6/21 | 1,880,500 6/6 | 1764億6219万 | 1107億5501万 | +12.7% 7/18 | -22.32% 6/5 |
| 2015年 3月期 | 2,268 9/22 | 1,386 10/30 | 1,460,100 10/28 | 1775億1668万 | 1084億8241万 | +12.23% 2/25 | -25.41% 10/28 |
| 2016年 3月期 | 3,215 11/12 | 2,013 5/1 | 927,300 4/20 | 2516億3850万 | 1575億5779万 | +19.31% 11/11 | -15.64% 2/12 |
| 2017年 3月期 | 2,781 6/1 | 1,901 11/9 | 1,121,700 4/19 | 2176億6926万 | 1487億9153万 | +10.02% 12/13 | -10.34% 8/18 |
| 2018年 3月期 | 2,657 1/10 | 2,073 9/19 | 1,214,800 5/12 | 2079億6376万 | 1622億5400万 | +7.44% 1/10 | -7% 2/6 |
| 2019年 3月期 | 3,225 11/20 | 2,459 4/3 | 554,500 9/18 | 2524億2120万 | 1924億6627万 | +8.81% 5/17 | -11.25% 12/25 |
| 2020年 3月期 | 2,835 11/8 | 1,864 3/17 | 728,500 10/30 | 2218億9585万 | 1458億9554万 | +13.42% 3/30 | -11.29% 3/16 |
| 2021年 3月期 | 2,410 9/18 | 1,762 1/5 | 288,500 7/27 | 1886億3104万 | 1379億1199万 | +14.16% 9/14 | -10.88% 10/27 |
| 2022年 3月期 | 2,086 4/2 | 1,653 5/26 | 290,700 5/27 | 1632億7151万 | 1293億8054万 | +8.66% 4/21 | -9.09% 5/26 |
| 2023年 3月期 | 2,366 3/29 | 1,812 8/5 4/1 | 1,139,000 10/28 | 1851億8715万 | 1418億2549万 | +9.6% 5/1 | -11.02% 8/4 |
| 2024年 3月期 | 3,659 3/29 | 2,356 4/3 | 1,020,000 10/30 | 2863億9044万 | 1844億445万 | +9% 4/1 | -5.28% 5/31 |
| 最新 | 4,683 2024/9/19 | 250,700 | 3579億2797万 | -1.04% 4,732 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 192%（2.92倍）
- 2004/12/30 vs 2003/12/30
- -7%（0.93倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 46%（1.46倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 68%（1.68倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/09/19 vs 2023/12/29
- 45%（1.45倍）
- 過去安値
342円（2002/12/17） - 1269%（13.69倍）
4,683円（9/19）