株価チャート
株価
9/18
- 前日 (9/17)
- 5,590
- 始値
- 5,690
- 高値
- 5,690
- 安値
- 5,150
- 終値 -4.65%
- 5,330
- 出来高 -22.5%
- 9,300
乖離率
- 株価（5日）
移動平均値 - -0.26%
5,344 - 株価（25日）
移動平均値 - +9.24%
4,879 - 出来高（5日）
移動平均値 - -12.43%
10,620
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 5,690 | 5,690 | 5,150 | 5,330 | -4.65% | 9,300 | 104億4005万 | +9.24% | 7.38 | 0.58 |
| 09/17 | 5,680 | 5,780 | 5,420 | 5,590 | -1.58% | 12,000 | 109億4932万 | +15.38% | 7.74 | 0.61 |
| 09/13 | 5,210 | 5,740 | 5,160 | 5,680 | +11.37% | 24,600 | 111億2560万 | +18.9% | 7.87 | 0.62 |
| 09/12 | 5,120 | 5,130 | 5,030 | 5,100 | +1.59% | 3,100 | 99億8954万 | +8.44% | 7.06 | 0.55 |
| 09/11 | 5,010 | 5,110 | 4,850 | 5,020 | +0.4% | 4,100 | 98億3284万 | +8.07% | 6.95 | 0.54 |
| 09/10 | 4,945 | 5,060 | 4,945 | 5,000 | +1.11% | 2,800 | 97億9367万 | +9.27% | 6.92 | 0.54 |
| 09/09 | 4,745 | 4,945 | 4,700 | 4,945 | -0.2% | 4,200 | 96億8593万 | +9.94% | 6.85 | 0.54 |
| 09/06 | 4,940 | 4,955 | 4,820 | 4,955 | -0.5% | 3,300 | 97億552万 | +11.35% | 6.86 | 0.54 |
| 09/05 | 4,855 | 5,020 | 4,855 | 4,980 | -0.3% | 4,300 | 97億5449万 | +12.95% | 6.9 | 0.54 |
| 09/04 | 4,970 | 5,090 | 4,955 | 4,995 | -3.38% | 48,000 | 97億8387万 | +14.2% | 6.92 | 0.54 |
| 09/03 | 5,160 | 5,290 | 5,040 | 5,170 | +0.58% | 8,300 | 101億2665万 | +19.18% | 7.16 | 0.56 |
| 09/02 | 5,320 | 5,320 | 5,140 | 5,140 | -0.58% | 10,300 | 100億6789万 | +19.65% | 7.12 | 0.56 |
| 08/30 | 5,060 | 5,320 | 5,060 | 5,170 | +3.19% | 15,300 | 101億2665万 | +21.53% | 7.16 | 0.56 |
| 08/29 | 4,510 | 5,100 | 4,510 | 5,010 | +12.21% | 27,500 | 98億1325万 | +19.03% | 6.94 | 0.54 |
| 08/28 | 4,505 | 4,505 | 4,455 | 4,465 | -2.08% | 800 | 87億4574万 | +6.82% | 6.18 | 0.48 |
| 08/27 | 4,535 | 4,560 | 4,530 | 4,560 | +0.11% | 2,400 | 89億3182万 | +9.14% | 6.31 | 0.49 |
| 08/26 | 4,550 | 4,580 | 4,505 | 4,555 | +0.11% | 2,500 | 89億2203万 | +9.18% | 6.31 | 0.49 |
| 08/23 | 4,585 | 4,585 | 4,465 | 4,550 | -0.76% | 2,000 | 89億1223万 | +9.3% | 6.3 | 0.49 |
| 08/22 | 4,615 | 4,620 | 4,560 | 4,585 | +0.77% | 1,600 | 89億8079万 | +10.35% | 6.35 | 0.5 |
| 08/21 | 4,560 | 4,560 | 4,540 | 4,550 | -1.73% | 1,400 | 89億1223万 | +9.69% | 6.3 | 0.49 |
| 08/20 | 4,575 | 4,630 | 4,575 | 4,630 | -0.32% | 2,200 | 90億6893万 | +11.78% | 6.41 | 0.5 |
| 08/19 | 4,465 | 4,660 | 4,465 | 4,645 | +2.77% | 4,500 | 90億9831万 | +12.44% | 6.43 | 0.5 |
| 08/16 | 4,420 | 4,520 | 4,400 | 4,520 | +2.96% | 2,500 | 88億5347万 | +9.63% | 6.26 | 0.49 |
| 08/15 | 4,475 | 4,480 | 4,390 | 4,390 | -1.24% | 3,800 | 85億9884万 | +6.5% | 6.08 | 0.48 |
| 08/14 | 4,490 | 4,500 | 4,395 | 4,445 | -0.56% | 4,400 | 87億657万 | +7.68% | 6.16 | 0.48 |
| 08/13 | 4,380 | 4,520 | 4,280 | 4,470 | +14.91% | 25,800 | 87億5554万 | +8.15% | 6.19 | 0.48 |
| 08/09 | 3,865 | 3,895 | 3,685 | 3,890 | +1.17% | 5,400 | 76億1947万 | -5.97% | 5.39 | 0.42 |
| 08/08 | 3,655 | 3,845 | 3,655 | 3,845 | +5.92% | 3,200 | 75億3133万 | -7.68% | 5.32 | 0.42 |
| 08/07 | 3,370 | 3,700 | 3,370 | 3,630 | +10% | 2,200 | 71億1020万 | -13.37% | 5.03 | 0.39 |
| 08/06 | 3,460 | 3,495 | 3,160 | 3,300 | +7.84% | 3,600 | 64億6382万 | -21.91% | 4.57 | 0.36 |
| 08/05 | 3,405 | 3,405 | 3,030 | 3,060 | -17.96% | 11,500 | 59億9372万 | -28.42% | 4.24 | 0.33 |
| 08/02 | 3,750 | 3,825 | 3,700 | 3,730 | -5.57% | 8,400 | 73億607万 | -13.96% | 5.17 | 0.4 |
| 08/01 | 4,025 | 4,025 | 3,910 | 3,950 | -3.54% | 2,700 | 77億3699万 | -9.57% | 5.47 | 0.43 |
| 07/31 | 4,015 | 4,095 | 4,010 | 4,095 | +0.24% | 3,000 | 80億2101万 | -6.76% | 5.67 | 0.44 |
| 07/30 | 4,120 | 4,120 | 4,025 | 4,085 | -0.97% | 2,900 | 80億142万 | -7.39% | 5.66 | 0.44 |
| 07/29 | 4,095 | 4,195 | 4,095 | 4,125 | +0.98% | 3,800 | 80億7977万 | -6.86% | 5.71 | 0.45 |
| 07/26 | 4,025 | 4,150 | 3,960 | 4,085 | +0.62% | 4,500 | 80億142万 | -8.12% | 5.66 | 0.44 |
| 07/25 | 4,275 | 4,275 | 4,060 | 4,060 | -5.14% | 7,000 | 79億5246万 | -9.05% | 5.62 | 0.44 |
| 07/24 | 4,355 | 4,365 | 4,275 | 4,280 | -2.84% | 4,700 | 83億8338万 | -4.51% | 5.93 | 0.46 |
| 07/23 | 4,420 | 4,435 | 4,380 | 4,405 | -0.34% | 1,000 | 86億2822万 | -1.87% | 6.1 | 0.48 |
| 07/22 | 4,320 | 4,420 | 4,250 | 4,420 | +2.2% | 5,900 | 86億5760万 | -1.49% | 6.12 | 0.48 |
| 07/19 | 4,350 | 4,355 | 4,260 | 4,325 | -0.57% | 4,100 | 84億7152万 | -3.5% | 5.99 | 0.47 |
| 07/18 | 4,410 | 4,410 | 4,320 | 4,350 | -1.58% | 8,300 | 85億2049万 | -2.95% | 6.02 | 0.47 |
| 07/17 | 4,430 | 4,455 | 4,385 | 4,420 | +0.45% | 2,600 | 86億5760万 | -1.38% | 6.12 | 0.48 |
| 07/16 | 4,480 | 4,480 | 4,365 | 4,400 | +1.38% | 4,900 | 86億1842万 | -1.72% | 6.09 | 0.48 |
| 07/12 | 4,460 | 4,470 | 4,230 | 4,340 | -2.69% | 6,300 | 85億90万 | -3.02% | 6.01 | 0.47 |
| 07/11 | 4,510 | 4,510 | 4,450 | 4,460 | -0.56% | 2,100 | 87億3595万 | -0.31% | 6.18 | 0.48 |
| 07/10 | 4,480 | 4,485 | 4,450 | 4,485 | -1.21% | 1,100 | 87億8492万 | +0.34% | 6.21 | 0.49 |
| 07/09 | 4,555 | 4,555 | 4,495 | 4,540 | -0.87% | 2,500 | 88億9265万 | +1.63% | 6.29 | 0.49 |
| 07/08 | 4,555 | 4,580 | 4,525 | 4,580 | +0.55% | 2,100 | 89億7100万 | +2.76% | 6.34 | 0.5 |
| 07/05 | 4,600 | 4,660 | 4,400 | 4,555 | -0.98% | 6,100 | 89億2203万 | +2.29% | 6.31 | 0.49 |
| 07/04 | 4,450 | 4,600 | 4,450 | 4,600 | +2.68% | 5,900 | 90億1017万 | +3.32% | 6.37 | 0.5 |
| 07/03 | 4,495 | 4,495 | 4,450 | 4,480 | -0.67% | 2,200 | 87億7512万 | +0.65% | 6.2 | 0.49 |
| 07/02 | 4,545 | 4,545 | 4,460 | 4,510 | -0.77% | 1,600 | 88億3389万 | +1.23% | 6.25 | 0.49 |
| 07/01 | 4,585 | 4,585 | 4,490 | 4,545 | -0.11% | 4,000 | 89億244万 | +1.97% | 6.29 | 0.49 |
| 06/28 | 4,485 | 4,570 | 4,485 | 4,550 | -0.11% | 1,800 | 89億1223万 | +2.06% | 6.3 | 0.49 |
| 06/27 | 4,560 | 4,560 | 4,475 | 4,555 | -0.11% | 2,100 | 89億2203万 | +2.13% | 6.31 | 0.49 |
| 06/26 | 4,565 | 4,565 | 4,545 | 4,560 | -0.11% | 1,500 | 89億3182万 | +2.24% | 6.31 | 0.49 |
| 06/25 | 4,520 | 4,565 | 4,500 | 4,565 | +1% | 1,900 | 89億4162万 | +2.29% | 6.32 | 0.49 |
| 06/24 | 4,550 | 4,550 | 4,410 | 4,520 | -0.66% | 6,600 | 88億5347万 | +1.32% | 6.26 | 0.49 |
| 06/21 | 4,560 | 4,565 | 4,495 | 4,550 | 0% | 3,300 | 89億1223万 | +1.93% | 6.3 | 0.49 |
| 06/20 | 4,500 | 4,570 | 4,500 | 4,550 | +1.11% | 4,500 | 89億1223万 | +2.09% | 6.3 | 0.49 |
| 06/19 | 4,460 | 4,570 | 4,460 | 4,500 | +0.9% | 9,000 | 88億1430万 | +1.58% | 6.23 | 0.49 |
| 06/18 | 4,390 | 4,500 | 4,390 | 4,460 | +2.29% | 10,000 | 87億3595万 | +1.27% | 6.18 | 0.48 |
| 06/17 | 4,355 | 4,360 | 4,280 | 4,360 | +1.51% | 3,100 | 85億4008万 | -0.5% | 6.04 | 0.47 |
| 06/14 | 4,320 | 4,380 | 4,250 | 4,295 | -0.58% | 1,600 | 84億1276万 | -1.58% | 5.95 | 0.47 |
| 06/13 | 4,395 | 4,395 | 4,130 | 4,320 | -0.46% | 3,500 | 84億6173万 | -0.69% | 5.98 | 0.47 |
| 06/12 | 4,350 | 4,350 | 4,255 | 4,340 | +0.81% | 1,400 | 85億90万 | +0.14% | 6.01 | 0.47 |
| 06/11 | 4,405 | 4,405 | 4,305 | 4,305 | -0.92% | 1,600 | 84億3234万 | -0.37% | 5.96 | 0.47 |
| 06/10 | 4,340 | 4,360 | 4,310 | 4,345 | +0.46% | 2,300 | 85億1069万 | +0.86% | 6.02 | 0.47 |
| 06/07 | 4,310 | 4,340 | 4,230 | 4,325 | -0.8% | 2,500 | 84億7152万 | +0.65% | 5.99 | 0.47 |
| 06/06 | 4,415 | 4,415 | 4,360 | 4,360 | -0.91% | 1,000 | 85億4008万 | +1.77% | 6.04 | 0.47 |
| 06/05 | 4,250 | 4,400 | 4,210 | 4,400 | +2.21% | 2,700 | 86億1842万 | +3.12% | 6.09 | 0.48 |
| 06/04 | 4,490 | 4,490 | 4,275 | 4,305 | -3.48% | 8,700 | 84億3234万 | +1.29% | 5.96 | 0.47 |
| 06/03 | 4,585 | 4,585 | 4,460 | 4,460 | -1.55% | 2,500 | 87億3595万 | +5.26% | 6.18 | 0.48 |
| 05/31 | 4,600 | 4,600 | 4,480 | 4,530 | -1.09% | 5,700 | 88億7306万 | +7.37% | 6.27 | 0.49 |
| 05/30 | 4,600 | 4,645 | 4,555 | 4,580 | -0.22% | 1,400 | 89億7100万 | +9.26% | 6.34 | 0.5 |
| 05/29 | 4,635 | 4,635 | 4,550 | 4,590 | +0.55% | 2,700 | 89億9058万 | +10.18% | 6.36 | 0.5 |
| 05/28 | 4,600 | 4,635 | 4,565 | 4,565 | +0.22% | 1,300 | 89億4162万 | +10.24% | 6.32 | 0.49 |
| 05/27 | 4,605 | 4,605 | 4,500 | 4,555 | -1.09% | 2,200 | 89億2203万 | +10.61% | 6.31 | 0.49 |
| 05/24 | 4,525 | 4,660 | 4,520 | 4,605 | +1.32% | 4,400 | 90億1997万 | +12.54% | 6.38 | 0.5 |
| 05/23 | 4,635 | 4,650 | 4,545 | 4,545 | -1.94% | 3,600 | 89億244万 | +11.75% | 6.29 | 0.49 |
| 05/22 | 4,540 | 4,640 | 4,500 | 4,635 | +2.43% | 6,000 | 90億7873万 | +14.56% | 6.42 | 0.5 |
| 05/21 | 4,755 | 4,790 | 4,500 | 4,525 | -1.31% | 18,800 | 88億6327万 | +12.51% | 6.27 | 0.49 |
| 05/20 | 4,355 | 4,610 | 4,225 | 4,585 | +4.32% | 9,700 | 89億8079万 | +14.54% | 6.35 | 0.5 |
| 05/17 | 3,965 | 4,485 | 3,960 | 4,395 | +13.71% | 36,400 | 86億863万 | +10.4% | 6.09 | 0.48 |
| 05/16 | 3,885 | 3,985 | 3,830 | 3,865 | +0.13% | 9,000 | 75億7050万 | -2.62% | 5.35 | 0.42 |
| 05/15 | 3,860 | 3,980 | 3,860 | 3,860 | -0.77% | 6,700 | 75億6071万 | -2.82% | 5.35 | 0.42 |
| 05/14 | 3,920 | 3,920 | 3,865 | 3,890 | -1.02% | 3,600 | 76億1947万 | -2.14% | 5.39 | 0.42 |
| 05/13 | 3,930 | 3,980 | 3,910 | 3,930 | 0% | 1,100 | 76億9782万 | -1.13% | 5.44 | 0.43 |
| 05/10 | 3,935 | 3,970 | 3,930 | 3,930 | 0% | 1,200 | 76億9782万 | -1.06% | 5.44 | 0.43 |
| 05/09 | 3,975 | 3,975 | 3,930 | 3,930 | -1.75% | 600 | 76億9782万 | -1.01% | 5.44 | 0.43 |
| 05/08 | 4,000 | 4,030 | 3,960 | 4,000 | 0% | 1,600 | 78億3493万 | +0.83% | 5.54 | 0.43 |
| 05/07 | 4,060 | 4,060 | 3,985 | 4,000 | -1.48% | 2,800 | 78億3493万 | +1.14% | 5.54 | 0.43 |
| 05/02 | 4,065 | 4,180 | 4,060 | 4,060 | +1.63% | 12,000 | 79億5246万 | +2.94% | 5.62 | 0.44 |
| 05/01 | 3,990 | 4,070 | 3,990 | 3,995 | +1.14% | 1,400 | 78億2514万 | +1.63% | 5.53 | 0.43 |
| 04/30 | 3,975 | 3,985 | 3,950 | 3,950 | -0.63% | 2,100 | 77億3699万 | +0.71% | 5.47 | 0.43 |
| 04/26 | 3,910 | 3,975 | 3,810 | 3,975 | -0.13% | 4,300 | 77億8596万 | +1.48% | 5.5 | 0.43 |
| 04/25 | 3,990 | 3,990 | 3,930 | 3,980 | -0.38% | 800 | 77億9576万 | +1.79% | 5.51 | 0.43 |
| 04/24 | 3,870 | 3,995 | 3,870 | 3,995 | +3.5% | 2,700 | 78億2514万 | +2.36% | 5.53 | 0.43 |
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 | 8,040 804 4/4 | 4,140 414 11/22 | 14,600 146,000 7/28 | - | - | +7.06% 12/21 | -22.91% 7/28 |
| 2008年 3月期 | 5,040 504 7/18 | 2,670 267 1/23 | 51,000 510,000 1/23 | - | - | +6.46% 11/15 | -26.1% 1/23 |
| 2009年 3月期 | 3,030 303 5/13 | 1,570 157 10/10 | 3,000 30,000 7/3 30,000 5/22 | - | - | +20.07% 5/27 | -34.26% 10/10 |
| 2010年 3月期 | 2,540 254 6/12 | 1,630 163 5/15 | 9,900 99,000 10/21 | - | - | +22.07% 6/12 | -15.31% 10/5 |
| 2011年 3月期 | 2,540 254 4/28 254 4/27 | 1,910 191 11/1 | 3,600 36,000 12/13 | 49億7509万 | 37億4111万 | +10.95% 1/14 | -14.74% 3/16 |
| 2012年 3月期 | 2,360 236 6/22 236 6/15 他2件 | 1,850 185 12/1 | 3,000 30,000 5/16 | 46億2253万 | 36億2359万 | +5.64% 3/21 | -11.45% 5/21 |
| 2013年 3月期 | 2,240 224 3/26 | 1,610 161 10/19 161 10/18 他2件 | 9,800 98,000 3/25 | 43億8748万 | 31億5350万 | +11.24% 3/26 | -10.42% 5/22 |
| 2014年 3月期 | 2,250 225 5/15 | 1,870 187 4/2 | 6,100 61,000 7/5 | 44億707万 | 36億6276万 | +6.37% 5/14 | -13.42% 5/16 |
| 2015年 3月期 | 2,950 295 9/19 | 1,600 160 8/19 | 488,400 4,884,000 9/19 | 57億7826万 | 31億3397万 | +39.42% 9/25 | -12.49% 10/21 |
| 2016年 3月期 | 3,000 300 3/11 | 1,690 169 2/12 | 679,000 6,790,000 8/10 | 58億7620万 | 33億1026万 | +27.99% 3/10 | -22.76% 2/12 |
| 2017年 3月期 | 2,310 231 5/13 231 5/11 | 1,610 161 6/24 | 85,500 855,000 10/4 | 45億2467万 | 31億5356万 | +8.67% 1/11 | -12.44% 5/18 |
| 2018年 3月期 | 4,500 1/25 | 1,810 181 5/16 | 451,800 4,518,000 8/7 | 88億1430万 | 35億4531万 | +34.94% 8/31 | -21.73% 4/6 |
| 2019年 3月期 | 3,090 8/28 | 1,621 12/25 | 37,200 5/16 | 60億5248万 | 31億7510万 | +18.2% 8/21 | -26.06% 12/25 |
| 2020年 3月期 | 1,980 4/25 | 1,090 3/13 | 17,600 3/10 | 38億7829万 | 21億3502万 | +8.23% 12/13 | -33.33% 3/13 |
| 2021年 3月期 | 1,992 12/4 | 1,252 4/6 4/3 他2件 | 34,000 12/4 | 39億179万 | 24億5233万 | +14.75% 5/21 | -6.86% 4/20 |
| 2022年 3月期 | 2,219 9/24 | 1,757 5/6 4/20 | 14,700 11/4 | 43億4643万 | 34億4149万 | +13.41% 9/27 | -4.87% 12/2 |
| 2023年 3月期 | 2,080 3/10 3/9 他2件 | 1,765 5/18 | 12,900 12/22 | 40億7416万 | 34億5716万 | +7.82% 3/9 | -3.93% 5/17 |
| 2024年 3月期 | 4,035 3/21 | 1,962 5/17 | 54,400 12/12 | 79億349万 | 38億4303万 | +13.83% 11/20 | -7.36% 5/17 |
| 最新 | 5,330 2024/9/18 | 9,300 | 104億4005万 | +9.24% 4,879 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 25%（1.25倍）
- 1990/12/27 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/27 vs 1990/12/27
- -17%（0.83倍）
- 1992/12/29 vs 1991/12/27
- -53%（0.47倍）
- 1993/12/30 vs 1992/12/29
- 35%（1.35倍）
- 1994/12/28 vs 1993/12/30
- 13%（1.13倍）
- 1995/12/27 vs 1994/12/28
- -5%（0.95倍）
- 1996/12/26 vs 1995/12/27
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/26
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/28 vs 1998/12/30
- 9%（1.09倍）
- 2000/12/29 vs 1999/12/28
- 3%（1.03倍）
- 2001/12/27 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/27
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/30
- 87%（1.87倍）
- 2005/12/30 vs 2004/12/30
- 144%（2.44倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/25 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/25
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/26 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/26
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 104%（2.04倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/09/18 vs 2023/12/29
- 90%（1.9倍）
- 過去安値
1,060円（2003/04/11） - 403%（5.03倍）
5,330円（9/18）