株価チャート
株価
9/19
- 前日 (9/18)
- 5,390
- 始値
- 5,450
- 高値
- 5,500
- 安値
- 5,380
- 終値 +1.48%
- 5,470
- 出来高 +54.51%
- 80,500
乖離率
- 株価（5日）
移動平均値 - +1.45%
5,392 - 株価（25日）
移動平均値 - +3.64%
5,278 - 出来高（5日）
移動平均値 - +12.24%
71,720
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 | 5,450 | 5,500 | 5,380 | 5,470 | +1.48% | 80,500 | 1570億58万 | +3.64% | 7.98 | 0.91 |
| 09/18 | 5,430 | 5,440 | 5,370 | 5,390 | +0.94% | 52,100 | 1547億441万 | +2.49% | 7.87 | 0.9 |
| 09/17 | 5,400 | 5,450 | 5,280 | 5,340 | -0.56% | 61,800 | 1532億6931万 | +2.03% | 7.79 | 0.89 |
| 09/13 | 5,390 | 5,450 | 5,370 | 5,370 | -0.37% | 78,500 | 1541億3037万 | +3.13% | 7.84 | 0.89 |
| 09/12 | 5,320 | 5,410 | 5,310 | 5,390 | +3.26% | 85,700 | 1547億441万 | +4.01% | 7.87 | 0.9 |
| 09/11 | 5,260 | 5,340 | 5,190 | 5,220 | -1.51% | 93,100 | 1498億2505万 | +1.22% | 7.62 | 0.87 |
| 09/10 | 5,300 | 5,350 | 5,250 | 5,300 | +0.19% | 79,400 | 1521億2122万 | +3.11% | 7.73 | 0.88 |
| 09/09 | 5,140 | 5,310 | 5,120 | 5,290 | +0.57% | 77,000 | 1518億3420万 | +3.73% | 7.72 | 0.88 |
| 09/06 | 5,290 | 5,350 | 5,210 | 5,260 | -0.57% | 64,800 | 1509億7314万 | +3.4% | 7.68 | 0.88 |
| 09/05 | 5,260 | 5,350 | 5,210 | 5,290 | +0.19% | 51,600 | 1518億3420万 | +3.99% | 7.72 | 0.88 |
| 09/04 | 5,280 | 5,380 | 5,260 | 5,280 | -3.12% | 71,800 | 1515億4718万 | +3.65% | 7.71 | 0.88 |
| 09/03 | 5,480 | 5,490 | 5,410 | 5,450 | -0.55% | 52,100 | 1564億2654万 | +6.9% | 7.95 | 0.91 |
| 09/02 | 5,500 | 5,570 | 5,460 | 5,480 | +0.55% | 50,800 | 1572億8760万 | +7.49% | 8 | 0.91 |
| 08/30 | 5,380 | 5,490 | 5,350 | 5,450 | +1.49% | 117,300 | 1564億2654万 | +7.03% | 7.95 | 0.91 |
| 08/29 | 5,280 | 5,380 | 5,240 | 5,370 | +2.87% | 95,500 | 1541億3037万 | +5.58% | 7.84 | 0.89 |
| 08/28 | 5,200 | 5,240 | 5,160 | 5,220 | -0.19% | 50,500 | 1498億2505万 | +2.59% | 7.62 | 0.87 |
| 08/27 | 5,170 | 5,250 | 5,150 | 5,230 | +1.16% | 44,900 | 1501億1207万 | +2.57% | 7.63 | 0.87 |
| 08/26 | 5,280 | 5,280 | 5,140 | 5,170 | -1.71% | 50,200 | 1483億8995万 | +1.21% | 7.54 | 0.86 |
| 08/23 | 5,190 | 5,270 | 5,190 | 5,260 | +1.35% | 43,300 | 1509億7314万 | +2.61% | 7.68 | 0.88 |
| 08/22 | 5,150 | 5,220 | 5,130 | 5,190 | +0.78% | 80,200 | 1489億6399万 | +0.93% | 7.57 | 0.86 |
| 08/21 | 5,090 | 5,150 | 5,070 | 5,150 | +0.78% | 36,000 | 1478億1590万 | -0.29% | 7.52 | 0.86 |
| 08/20 | 5,150 | 5,150 | 5,060 | 5,110 | +0.59% | 58,400 | 1466億6782万 | -1.52% | 7.46 | 0.85 |
| 08/19 | 5,120 | 5,170 | 5,070 | 5,080 | -1.36% | 56,900 | 1458億675万 | -2.55% | 7.41 | 0.85 |
| 08/16 | 5,150 | 5,180 | 5,090 | 5,150 | +1.98% | 95,900 | 1478億1590万 | -1.7% | 7.52 | 0.86 |
| 08/15 | 4,975 | 5,080 | 4,955 | 5,050 | +1.51% | 90,700 | 1449億4569万 | -3.97% | 7.37 | 0.84 |
| 08/14 | 4,845 | 4,990 | 4,785 | 4,975 | +4.19% | 115,400 | 1427億9303万 | -5.87% | 7.26 | 0.83 |
| 08/13 | 4,725 | 4,780 | 4,685 | 4,775 | +2.58% | 153,200 | 1370億5261万 | -10.18% | 6.97 | 0.8 |
| 08/09 | 4,685 | 4,800 | 4,535 | 4,655 | -2.1% | 169,300 | 1336億835万 | -13.12% | 6.79 | 0.78 |
| 08/08 | 4,700 | 4,830 | 4,660 | 4,755 | 0% | 82,900 | 1364億7857万 | -12.06% | 6.94 | 0.79 |
| 08/07 | 4,675 | 4,910 | 4,645 | 4,755 | -1.25% | 112,700 | 1364億7857万 | -12.78% | 6.94 | 0.79 |
| 08/06 | 4,560 | 4,860 | 4,545 | 4,815 | +12.5% | 136,900 | 1382億69万 | -12.34% | 7.03 | 0.8 |
| 08/05 | 4,660 | 4,670 | 4,280 | 4,280 | -14.06% | 185,900 | 1228億4506万 | -22.59% | 6.25 | 0.71 |
| 08/02 | 5,080 | 5,080 | 4,980 | 4,980 | -5.14% | 134,500 | 1429億3654万 | -10.88% | 7.27 | 0.83 |
| 08/01 | 5,400 | 5,430 | 5,250 | 5,250 | -4.02% | 76,400 | 1506億8611万 | -6.52% | 7.66 | 0.87 |
| 07/31 | 5,370 | 5,480 | 5,350 | 5,470 | +1.48% | 66,200 | 1570億58万 | -2.88% | 7.98 | 0.91 |
| 07/30 | 5,380 | 5,430 | 5,360 | 5,390 | -0.92% | 57,400 | 1547億441万 | -4.43% | 7.87 | 0.9 |
| 07/29 | 5,420 | 5,450 | 5,370 | 5,440 | +2.26% | 48,100 | 1561億3952万 | -3.7% | 7.94 | 0.91 |
| 07/26 | 5,340 | 5,380 | 5,320 | 5,320 | 0% | 42,700 | 1526億9526万 | -5.94% | 7.76 | 0.89 |
| 07/25 | 5,360 | 5,390 | 5,300 | 5,320 | -1.48% | 71,500 | 1526億9526万 | -6.17% | 7.76 | 0.89 |
| 07/24 | 5,480 | 5,500 | 5,390 | 5,400 | -1.82% | 90,200 | 1549億9143万 | -4.96% | 7.88 | 0.9 |
| 07/23 | 5,490 | 5,560 | 5,470 | 5,500 | +0.73% | 51,700 | 1578億6164万 | -3.37% | 8.03 | 0.92 |
| 07/22 | 5,610 | 5,610 | 5,460 | 5,460 | -3.02% | 64,400 | 1567億1356万 | -4.11% | 7.97 | 0.91 |
| 07/19 | 5,680 | 5,710 | 5,620 | 5,630 | -0.53% | 42,400 | 1615億9292万 | -1.31% | 8.22 | 0.94 |
| 07/18 | 5,720 | 5,790 | 5,660 | 5,660 | -1.57% | 49,900 | 1624億5398万 | -0.81% | 8.26 | 0.94 |
| 07/17 | 5,750 | 5,790 | 5,730 | 5,750 | 0% | 43,100 | 1650億3717万 | +0.74% | 8.39 | 0.96 |
| 07/16 | 5,720 | 5,760 | 5,700 | 5,750 | +0.52% | 53,800 | 1650億3717万 | +0.81% | 8.39 | 0.96 |
| 07/12 | 5,660 | 5,730 | 5,640 | 5,720 | -0.17% | 113,300 | 1641億7611万 | +0.28% | 8.35 | 0.95 |
| 07/11 | 5,670 | 5,730 | 5,620 | 5,730 | +1.42% | 105,700 | 1644億6313万 | +0.58% | 8.36 | 0.95 |
| 07/10 | 5,700 | 5,700 | 5,570 | 5,650 | -0.88% | 158,500 | 1621億6696万 | -0.63% | 8.25 | 0.94 |
| 07/09 | 5,760 | 5,830 | 5,580 | 5,700 | -0.87% | 212,800 | 1636億207万 | +0.28% | 8.32 | 0.95 |
| 07/08 | 5,890 | 5,920 | 5,720 | 5,750 | -1.03% | 144,400 | 1650億3717万 | +1.2% | 8.39 | 0.96 |
| 07/05 | 5,870 | 5,890 | 5,810 | 5,810 | -1.19% | 49,800 | 1667億5930万 | +2.27% | 8.48 | 0.97 |
| 07/04 | 5,910 | 5,930 | 5,840 | 5,880 | -0.17% | 48,100 | 1687億6845万 | +3.58% | 8.58 | 0.98 |
| 07/03 | 5,800 | 5,910 | 5,800 | 5,890 | +1.73% | 53,000 | 1690億5547万 | +3.86% | 8.6 | 0.98 |
| 07/02 | 5,730 | 5,840 | 5,730 | 5,790 | +1.58% | 67,600 | 1661億8526万 | +2.21% | 8.45 | 0.96 |
| 07/01 | 5,770 | 5,810 | 5,700 | 5,700 | -1.21% | 71,100 | 1636億207万 | +0.46% | 8.32 | 0.95 |
| 06/28 | 5,680 | 5,770 | 5,680 | 5,770 | +1.58% | 63,300 | 1656億1122万 | +1.37% | 8.42 | 0.96 |
| 06/27 | 5,640 | 5,730 | 5,610 | 5,680 | +0.71% | 76,100 | 1630億2803万 | -0.44% | 8.29 | 0.95 |
| 06/26 | 5,640 | 5,660 | 5,620 | 5,640 | -0.53% | 44,500 | 1618億7994万 | -1.33% | 8.23 | 0.94 |
| 06/25 | 5,650 | 5,680 | 5,610 | 5,670 | +1.07% | 38,000 | 1627億4100万 | -0.96% | 8.27 | 0.94 |
| 06/24 | 5,630 | 5,640 | 5,580 | 5,610 | -0.36% | 43,400 | 1610億1888万 | -2.2% | 8.19 | 0.93 |
| 06/21 | 5,660 | 5,720 | 5,630 | 5,630 | -0.53% | 76,200 | 1615億9292万 | -2.02% | 8.22 | 0.94 |
| 06/20 | 5,630 | 5,700 | 5,610 | 5,660 | +0.53% | 52,700 | 1624億5398万 | -1.68% | 8.26 | 0.94 |
| 06/19 | 5,680 | 5,700 | 5,600 | 5,630 | -0.18% | 28,000 | 1615億9292万 | -2.46% | 8.22 | 0.94 |
| 06/18 | 5,580 | 5,690 | 5,570 | 5,640 | +1.44% | 50,900 | 1618億7994万 | -2.57% | 8.23 | 0.94 |
| 06/17 | 5,660 | 5,700 | 5,550 | 5,560 | -2.8% | 57,700 | 1595億8377万 | -4.15% | 8.11 | 0.93 |
| 06/14 | 5,700 | 5,760 | 5,690 | 5,720 | +1.06% | 63,200 | 1641億7611万 | -1.63% | 8.35 | 0.95 |
| 06/13 | 5,680 | 5,710 | 5,620 | 5,660 | -0.88% | 82,400 | 1624億5398万 | -2.75% | 8.26 | 0.94 |
| 06/12 | 5,640 | 5,740 | 5,640 | 5,710 | +0.88% | 50,100 | 1638億8909万 | -2.19% | 8.33 | 0.95 |
| 06/11 | 5,740 | 5,760 | 5,650 | 5,660 | -1.22% | 49,100 | 1624億5398万 | -3.33% | 8.26 | 0.94 |
| 06/10 | 5,550 | 5,740 | 5,540 | 5,730 | +3.24% | 89,400 | 1644億6313万 | -2.48% | 8.36 | 0.95 |
| 06/07 | 5,450 | 5,580 | 5,440 | 5,550 | +1.46% | 183,600 | 1592億9675万 | -5.84% | 8.1 | 0.92 |
| 06/06 | 5,590 | 5,590 | 5,450 | 5,470 | -1.97% | 183,600 | 1570億58万 | -7.59% | 7.98 | 0.91 |
| 06/05 | 5,630 | 5,630 | 5,550 | 5,580 | -1.59% | 80,900 | 1601億5781万 | -6.22% | 8.14 | 0.93 |
| 06/04 | 5,690 | 5,690 | 5,630 | 5,670 | -0.7% | 65,300 | 1627億4100万 | -5.01% | 8.27 | 0.94 |
| 06/03 | 5,740 | 5,780 | 5,700 | 5,710 | -0.17% | 96,500 | 1638億8909万 | -4.45% | 8.33 | 0.95 |
| 05/31 | 5,710 | 5,750 | 5,660 | 5,720 | 0% | 147,600 | 1641億7611万 | -4.44% | 8.35 | 0.95 |
| 05/30 | 5,640 | 5,760 | 5,620 | 5,720 | -0.35% | 79,100 | 1641億7611万 | -4.51% | 8.35 | 0.95 |
| 05/29 | 6,030 | 6,050 | 5,740 | 5,740 | -4.81% | 106,400 | 1647億5015万 | -4.25% | 8.38 | 0.96 |
| 05/28 | 6,130 | 6,150 | 6,030 | 6,030 | -1.63% | 71,800 | 1730億7377万 | +0.5% | 8.8 | 1 |
| 05/27 | 6,120 | 6,180 | 6,060 | 6,130 | +0.33% | 54,600 | 1759億4398万 | +2.13% | 8.95 | 1.02 |
| 05/24 | 6,050 | 6,170 | 6,000 | 6,110 | +2.69% | 132,200 | 1753億6994万 | +1.95% | 8.92 | 1.02 |
| 05/23 | 5,910 | 5,990 | 5,870 | 5,950 | +1.36% | 73,000 | 1707億7760万 | -0.62% | 8.68 | 0.99 |
| 05/22 | 5,900 | 5,960 | 5,870 | 5,870 | -1.01% | 70,100 | 1684億8143万 | -2.1% | 8.57 | 0.98 |
| 05/21 | 5,880 | 5,960 | 5,870 | 5,930 | +0.85% | 51,100 | 1702億355万 | -1.31% | 8.65 | 0.99 |
| 05/20 | 5,850 | 5,970 | 5,820 | 5,880 | -0.34% | 51,800 | 1687億6845万 | -2.33% | 8.58 | 0.98 |
| 05/17 | 6,000 | 6,010 | 5,890 | 5,900 | -2.16% | 80,200 | 1693億4249万 | -2.24% | 8.61 | 0.98 |
| 05/16 | 6,070 | 6,100 | 6,010 | 6,030 | -0.33% | 69,000 | 1730億7377万 | -0.26% | 8.8 | 1 |
| 05/15 | 6,030 | 6,120 | 5,990 | 6,050 | +1.68% | 65,500 | 1736億4781万 | +0.08% | 8.83 | 1.01 |
| 05/14 | 5,860 | 6,010 | 5,850 | 5,950 | +0.68% | 78,600 | 1707億7760万 | -1.49% | 8.68 | 0.99 |
| 05/13 | 5,900 | 5,910 | 5,820 | 5,910 | +1.03% | 113,200 | 1696億2951万 | -2.14% | 8.62 | 0.98 |
| 05/10 | 5,900 | 5,900 | 5,700 | 5,850 | -4.1% | 198,300 | 1679億739万 | -3.19% | 8.54 | 0.97 |
| 05/09 | 6,090 | 6,130 | 6,040 | 6,100 | -0.49% | 64,000 | 1750億8291万 | +0.86% | 8.9 | 1.02 |
| 05/08 | 6,160 | 6,170 | 6,070 | 6,130 | -0.81% | 76,000 | 1759億4398万 | +1.22% | 8.95 | 1.02 |
| 05/07 | 6,200 | 6,280 | 6,180 | 6,180 | 0% | 61,200 | 1773億7908万 | +1.88% | 9.02 | 1.03 |
| 05/02 | 6,190 | 6,230 | 6,160 | 6,180 | 0% | 53,300 | 1773億7908万 | +1.73% | 9.02 | 1.03 |
| 05/01 | 6,180 | 6,270 | 6,150 | 6,180 | -1.12% | 64,500 | 1773億7908万 | +1.49% | 9.02 | 1.03 |
| 04/30 | 6,190 | 6,250 | 6,140 | 6,250 | +3.31% | 82,300 | 1793億8823万 | +2.39% | 9.12 | 1.04 |
| 04/26 | 5,910 | 6,060 | 5,880 | 6,050 | +3.6% | 77,600 | 1736億4781万 | -1.05% | 8.83 | 1.01 |
| 04/25 | 5,910 | 5,930 | 5,810 | 5,840 | -2.18% | 99,200 | 1676億2036万 | -4.76% | 8.52 | 0.97 |
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 | 3,100 4/7 4/6 他3件 | 1,882 11/20 | 778,600 2/14 | - | - | +8.29% 9/1 | -17.47% 5/23 |
| 2008年 3月期 | 2,275 7/5 7/4 | 1,136 2/15 | 403,000 8/9 | - | - | +7.22% 12/27 | -23.05% 1/22 |
| 2009年 3月期 | 1,511 6/18 | 758 3/13 | 226,000 12/4 | - | - | +15.12% 11/11 | -28.74% 10/8 |
| 2010年 3月期 | 1,300 6/29 | 810 4/1 | 212,300 9/16 | - | - | +22.39% 6/11 | -12.84% 10/5 |
| 2011年 3月期 | 1,125 1/19 | 738 3/15 | 110,600 3/15 | 322億8988万 | 211億8216万 | +9.54% 12/15 | -25.64% 3/15 |
| 2012年 3月期 | 980 4/4 | 686 9/14 | 105,800 2/28 | 281億2807万 | 196億8965万 | +7.03% 12/7 | -8.76% 8/22 |
| 2013年 3月期 | 875 6/29 | 686 10/25 | 84,000 3/4 | 251億1435万 | 196億8965万 | +8.02% 6/29 | -6.85% 7/23 |
| 2014年 3月期 | 1,476 3/28 | 760 6/7 | 910,000 10/24 | 423億6432万 | 218億1360万 | +31.25% 10/25 | -8.1% 4/30 |
| 2015年 3月期 | 1,576 11/19 | 1,092 5/19 | 191,200 11/4 | 452億3453万 | 313億4271万 | +19.45% 11/18 | -12.29% 5/12 |
| 2016年 3月期 | 1,963 11/19 | 1,209 2/12 | 165,100 11/19 | 563億4225万 | 347億86万 | +13.58% 3/22 | -15.85% 1/21 |
| 2017年 3月期 | 2,137 2/16 | 1,079 6/24 | 232,500 5/11 | 613億3642万 | 309億6958万 | +22.97% 11/15 | -13.46% 6/24 |
| 2018年 3月期 | 3,780 10/16 | 1,800 4/17 | 304,600 10/26 | 1084億9400万 | 516億6381万 | +15.64% 8/10 | -13.44% 2/14 |
| 2019年 3月期 | 3,030 5/23 | 1,726 12/25 | 340,500 9/11 | 869億6741万 | 495億3985万 | +11.88% 9/25 | -19.44% 12/25 |
| 2020年 3月期 | 2,714 12/10 | 1,450 8/6 | 455,500 11/8 | 778億9754万 | 416億1807万 | +21.81% 9/19 | -25.37% 3/13 |
| 2021年 3月期 | 2,770 3/19 | 1,532 4/6 | 259,000 5/22 | 795億486万 | 439億7164万 | +18.74% 5/22 | -10.83% 7/1 |
| 2022年 3月期 | 3,480 2/10 | 2,332 4/28 | 300,300 11/5 | 998億8337万 | 669億3333万 | +14.09% 9/14 | -13.64% 3/8 |
| 2023年 3月期 | 5,280 3/9 | 2,820 7/6 | 582,000 11/9 | 1515億4718万 | 809億3997万 | +22.88% 8/9 | -5.94% 12/21 |
| 2024年 3月期 | 7,120 1/22 | 4,640 4/10 | 539,700 5/12 | 2043億5908万 | 1331億7782万 | +14.73% 6/21 | -8.37% 10/4 |
| 最新 | 5,470 2024/9/19 | 80,500 | 1570億58万 | +3.64% 5,278 | |||
年間値上がり率
- 1987/12/26 vs 1986/12/27
- -33%（0.67倍）
- 1988/12/27 vs 1987/12/26
- 16%（1.16倍）
- 1989/12/29 vs 1988/12/27
- 51%（1.51倍）
- 1990/12/27 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/27
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -26%（0.74倍）
- 1993/12/29 vs 1992/12/30
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/29
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/30
- -37%（0.63倍）
- 1999/12/30 vs 1998/12/30
- 268%（3.68倍）
- 2000/12/29 vs 1999/12/30
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/29
- 12%（1.12倍）
- 2002/12/30 vs 2001/12/28
- 34%（1.34倍）
- 2003/12/30 vs 2002/12/30
- 4%（1.04倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/09/19 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
397円（1998/10/09） - 1277%（13.77倍）
5,470円（9/19）