株価チャート
株価
9/18
- 前日 (9/17)
- 4,237
- 始値
- 4,296
- 高値
- 4,315
- 安値
- 4,237
- 終値 +1.56%
- 4,303
- 出来高 -28.13%
- 84,300
乖離率
- 株価（5日）
移動平均値 - -0.72%
4,334 - 株価（25日）
移動平均値 - -1.8%
4,382 - 出来高（5日）
移動平均値 - -13.29%
97,220
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 | 4,296 | 4,315 | 4,237 | 4,303 | +1.56% | 84,300 | 2710億8900万 | -1.8% | 12.29 | 0.96 |
| 09/17 | 4,300 | 4,305 | 4,181 | 4,237 | -2.06% | 117,300 | 2669億3100万 | -3.24% | 12.1 | 0.95 |
| 09/13 | 4,350 | 4,392 | 4,284 | 4,326 | -1.28% | 100,400 | 2725億3800万 | -1.17% | 12.36 | 0.97 |
| 09/12 | 4,436 | 4,492 | 4,346 | 4,382 | -0.86% | 94,600 | 2760億6600万 | +0.23% | 12.52 | 0.98 |
| 09/11 | 4,511 | 4,527 | 4,396 | 4,420 | -2.28% | 89,500 | 2784億6000万 | +1.17% | 12.63 | 0.99 |
| 09/10 | 4,439 | 4,528 | 4,439 | 4,523 | +1.48% | 76,600 | 2849億4900万 | +3.67% | 12.92 | 1.01 |
| 09/09 | 4,337 | 4,460 | 4,337 | 4,457 | +1.13% | 51,800 | 2807億9100万 | +2.7% | 12.73 | 1 |
| 09/06 | 4,407 | 4,443 | 4,335 | 4,407 | -0.07% | 63,600 | 2776億4100万 | +1.68% | 12.59 | 0.99 |
| 09/05 | 4,359 | 4,439 | 4,342 | 4,410 | +0.73% | 53,300 | 2778億3000万 | +1.71% | 12.6 | 0.99 |
| 09/04 | 4,315 | 4,409 | 4,300 | 4,378 | -0.16% | 67,000 | 2758億1400万 | +0.76% | 12.51 | 0.98 |
| 09/03 | 4,393 | 4,434 | 4,381 | 4,385 | -0.18% | 50,700 | 2762億5500万 | +0.83% | 12.53 | 0.98 |
| 09/02 | 4,473 | 4,483 | 4,320 | 4,393 | -1.7% | 55,800 | 2767億5900万 | +1.06% | 12.55 | 0.98 |
| 08/30 | 4,392 | 4,490 | 4,392 | 4,469 | +1.73% | 98,400 | 2815億4700万 | +2.95% | 12.77 | 1 |
| 08/29 | 4,455 | 4,485 | 4,369 | 4,393 | -1.39% | 245,000 | 2767億5900万 | +1.43% | 12.55 | 0.98 |
| 08/28 | 4,420 | 4,455 | 4,408 | 4,455 | +0.2% | 36,200 | 2806億6500万 | +2.93% | 12.73 | 1 |
| 08/27 | 4,434 | 4,470 | 4,430 | 4,446 | +1.34% | 48,200 | 2800億9800万 | +2.85% | 12.7 | 1 |
| 08/26 | 4,392 | 4,405 | 4,347 | 4,387 | -0.25% | 94,400 | 2763億8100万 | +1.67% | 12.53 | 0.98 |
| 08/23 | 4,399 | 4,407 | 4,355 | 4,398 | +0.32% | 71,600 | 2770億7400万 | +2.02% | 12.56 | 0.99 |
| 08/22 | 4,392 | 4,401 | 4,360 | 4,384 | -0.11% | 46,800 | 2761億9200万 | +1.76% | 12.52 | 0.98 |
| 08/21 | 4,388 | 4,410 | 4,370 | 4,389 | -0.18% | 52,900 | 2765億700万 | +2% | 12.54 | 0.98 |
| 08/20 | 4,354 | 4,413 | 4,351 | 4,397 | +1.08% | 91,200 | 2770億1100万 | +2.28% | 12.56 | 0.99 |
| 08/19 | 4,356 | 4,368 | 4,291 | 4,350 | -0.64% | 99,900 | 2740億5000万 | +1.3% | 12.43 | 0.97 |
| 08/16 | 4,277 | 4,433 | 4,274 | 4,378 | +2.91% | 110,200 | 2758億1400万 | +2% | 12.51 | 0.98 |
| 08/15 | 4,223 | 4,264 | 4,193 | 4,254 | +0.73% | 82,700 | 2680億200万 | -0.75% | 12.15 | 0.95 |
| 08/14 | 4,227 | 4,245 | 4,175 | 4,223 | 0% | 116,500 | 2660億4900万 | -1.49% | 12.06 | 0.95 |
| 08/13 | 4,229 | 4,252 | 4,177 | 4,223 | +0.62% | 94,100 | 2660億4900万 | -1.52% | 12.06 | 0.95 |
| 08/09 | 4,268 | 4,268 | 4,128 | 4,197 | -0.02% | 137,100 | 2644億1100万 | -2.15% | 11.99 | 0.94 |
| 08/08 | 4,240 | 4,299 | 4,152 | 4,198 | -2.6% | 144,500 | 2644億7400万 | -2.28% | 11.99 | 0.94 |
| 08/07 | 4,209 | 4,423 | 4,127 | 4,310 | +1.2% | 153,900 | 2715億3000万 | +0.12% | 12.31 | 0.97 |
| 08/06 | 4,158 | 4,311 | 4,051 | 4,259 | +7.88% | 189,300 | 2683億1700万 | -1.16% | 12.17 | 0.95 |
| 08/05 | 4,103 | 4,177 | 3,923 | 3,948 | -8.46% | 153,100 | 2487億2400万 | -8.51% | 11.28 | 0.88 |
| 08/02 | 4,398 | 4,407 | 4,280 | 4,313 | -3.17% | 128,700 | 2717億1900万 | -0.44% | 12.32 | 0.97 |
| 08/01 | 4,493 | 4,506 | 4,430 | 4,454 | -3.86% | 168,500 | 2806億200万 | +2.7% | 12.72 | 1 |
| 07/31 | 4,483 | 4,633 | 4,483 | 4,633 | +2.96% | 254,900 | 2918億7900万 | +6.82% | 13.23 | 1.04 |
| 07/30 | 4,400 | 4,551 | 4,311 | 4,500 | +3.93% | 285,400 | 2835億 | +3.9% | 12.86 | 1.01 |
| 07/29 | 4,300 | 4,350 | 4,256 | 4,330 | +2.07% | 206,700 | 2727億9000万 | +0.07% | 12.37 | 0.97 |
| 07/26 | 4,212 | 4,272 | 4,209 | 4,242 | +0.38% | 102,700 | 2672億4600万 | -2.03% | 12.12 | 0.95 |
| 07/25 | 4,249 | 4,269 | 4,210 | 4,226 | -1.72% | 72,300 | 2662億3800万 | -2.51% | 12.07 | 0.95 |
| 07/24 | 4,330 | 4,359 | 4,269 | 4,300 | -0.58% | 118,600 | 2709億 | -0.88% | 12.28 | 0.96 |
| 07/23 | 4,268 | 4,347 | 4,266 | 4,325 | +1.65% | 221,200 | 2724億7500万 | -0.3% | 12.36 | 0.97 |
| 07/22 | 4,283 | 4,296 | 4,253 | 4,255 | -0.79% | 51,700 | 2680億6500万 | -1.91% | 12.16 | 0.95 |
| 07/19 | 4,296 | 4,318 | 4,256 | 4,289 | -0.6% | 75,900 | 2702億700万 | -1.13% | 12.25 | 0.96 |
| 07/18 | 4,250 | 4,352 | 4,245 | 4,315 | +0.91% | 161,000 | 2718億4500万 | -0.46% | 12.33 | 0.97 |
| 07/17 | 4,280 | 4,306 | 4,264 | 4,276 | -0.16% | 83,600 | 2693億8800万 | -1.32% | 12.22 | 0.96 |
| 07/16 | 4,270 | 4,333 | 4,252 | 4,283 | +0.26% | 96,500 | 2698億2900万 | -1.06% | 12.24 | 0.96 |
| 07/12 | 4,295 | 4,306 | 4,258 | 4,272 | -0.47% | 77,700 | 2691億3600万 | -1.25% | 12.2 | 0.96 |
| 07/11 | 4,300 | 4,324 | 4,249 | 4,292 | +1.37% | 109,200 | 2703億9600万 | -0.69% | 12.26 | 0.96 |
| 07/10 | 4,229 | 4,236 | 4,191 | 4,234 | -0.87% | 86,700 | 2667億4200万 | -1.85% | 12.1 | 0.95 |
| 07/09 | 4,244 | 4,281 | 4,231 | 4,271 | +0.66% | 99,900 | 2690億7300万 | -0.9% | 12.2 | 0.96 |
| 07/08 | 4,231 | 4,288 | 4,231 | 4,243 | -0.31% | 97,700 | 2673億900万 | -1.37% | 12.12 | 0.95 |
| 07/05 | 4,350 | 4,354 | 4,256 | 4,256 | -2.63% | 63,700 | 2681億2800万 | -1.02% | 12.16 | 0.95 |
| 07/04 | 4,427 | 4,450 | 4,371 | 4,371 | -1.26% | 82,000 | 2753億7300万 | +1.77% | 12.49 | 0.98 |
| 07/03 | 4,400 | 4,454 | 4,382 | 4,427 | +0.32% | 76,800 | 2789億100万 | +3.24% | 12.65 | 0.99 |
| 07/02 | 4,377 | 4,424 | 4,342 | 4,413 | +0.41% | 104,100 | 2780億1900万 | +3.2% | 12.61 | 0.99 |
| 07/01 | 4,443 | 4,486 | 4,395 | 4,395 | +0.32% | 93,300 | 2793億1756万 | +2.98% | 12.56 | 0.98 |
| 06/28 | 4,499 | 4,499 | 4,368 | 4,381 | -1.4% | 146,200 | 2784億2781万 | +2.84% | 12.52 | 0.98 |
| 06/27 | 4,401 | 4,454 | 4,390 | 4,443 | -0.49% | 118,600 | 2823億6813万 | +4.37% | 12.69 | 1 |
| 06/26 | 4,430 | 4,469 | 4,423 | 4,465 | +0.13% | 130,500 | 2837億6631万 | +4.96% | 12.76 | 1 |
| 06/25 | 4,448 | 4,483 | 4,415 | 4,459 | +0.88% | 106,900 | 2833億8498万 | +4.94% | 12.74 | 1 |
| 06/24 | 4,440 | 4,462 | 4,405 | 4,420 | +0.71% | 151,400 | 2809億640万 | +4.15% | 12.63 | 0.99 |
| 06/21 | 4,413 | 4,447 | 4,389 | 4,389 | +0.21% | 137,800 | 2789億3624万 | +3.51% | 12.54 | 0.98 |
| 06/20 | 4,330 | 4,396 | 4,330 | 4,380 | +1.86% | 138,700 | 2783億6426万 | +3.47% | 12.51 | 0.98 |
| 06/19 | 4,319 | 4,342 | 4,263 | 4,300 | +0.23% | 59,400 | 2732億7998万 | +1.63% | 12.28 | 0.96 |
| 06/18 | 4,365 | 4,381 | 4,275 | 4,290 | -1.17% | 97,600 | 2726億4445万 | +1.51% | 12.26 | 0.96 |
| 06/17 | 4,267 | 4,355 | 4,254 | 4,341 | +2.38% | 108,300 | 2758億8567万 | +2.7% | 12.4 | 0.97 |
| 06/14 | 4,214 | 4,326 | 4,214 | 4,240 | +0.28% | 122,300 | 2694億6677万 | +0.02% | 12.11 | 0.95 |
| 06/13 | 4,290 | 4,297 | 4,196 | 4,228 | -0.38% | 83,100 | 2687億413万 | -0.7% | 12.08 | 0.95 |
| 06/12 | 4,181 | 4,264 | 4,174 | 4,244 | +1.12% | 90,000 | 2697億2099万 | -0.86% | 12.12 | 0.95 |
| 06/11 | 4,181 | 4,227 | 4,172 | 4,197 | -0.12% | 65,400 | 2667億3397万 | -2.42% | 11.99 | 0.94 |
| 06/10 | 4,161 | 4,230 | 4,155 | 4,202 | +0.86% | 78,600 | 2670億5174万 | -2.84% | 12 | 0.94 |
| 06/07 | 4,092 | 4,174 | 4,092 | 4,166 | +1.78% | 93,700 | 2647億6381万 | -4.16% | 11.9 | 0.93 |
| 06/06 | 4,128 | 4,135 | 4,071 | 4,093 | -0.85% | 80,300 | 2601億2441万 | -6.36% | 11.69 | 0.92 |
| 06/05 | 4,071 | 4,133 | 4,047 | 4,128 | +1.08% | 121,400 | 2623億4878万 | -6.12% | 11.79 | 0.93 |
| 06/04 | 4,167 | 4,182 | 4,084 | 4,084 | -2.74% | 154,400 | 2595億5243万 | -7.62% | 11.67 | 0.92 |
| 06/03 | 4,193 | 4,219 | 4,150 | 4,199 | +1.84% | 113,700 | 2668億6108万 | -5.45% | 12 | 0.94 |
| 05/31 | 4,182 | 4,209 | 4,090 | 4,123 | -1.74% | 353,000 | 2620億3101万 | -7.45% | 11.78 | 0.92 |
| 05/30 | 4,080 | 4,223 | 4,074 | 4,196 | +1.67% | 148,700 | 2666億7042万 | -6.13% | 11.99 | 0.94 |
| 05/29 | 4,163 | 4,185 | 4,127 | 4,127 | -1.71% | 75,400 | 2622億8523万 | -7.96% | 11.79 | 0.92 |
| 05/28 | 4,202 | 4,234 | 4,163 | 4,199 | -0.02% | 73,100 | 2668億6108万 | -6.61% | 12 | 0.94 |
| 05/27 | 4,287 | 4,312 | 4,171 | 4,200 | -2.78% | 87,600 | 2669億2463万 | -6.79% | 12 | 0.94 |
| 05/24 | 4,294 | 4,384 | 4,294 | 4,320 | -0.67% | 71,400 | 2745億5105万 | -4.26% | 12.34 | 0.97 |
| 05/23 | 4,349 | 4,381 | 4,332 | 4,349 | -0.21% | 81,400 | 2763億9410万 | -3.66% | 12.42 | 0.97 |
| 05/22 | 4,289 | 4,382 | 4,254 | 4,358 | +0.81% | 132,900 | 2769億6608万 | -3.5% | 12.45 | 0.98 |
| 05/21 | 4,323 | 4,399 | 4,321 | 4,323 | +0.23% | 105,300 | 2747億4171万 | -4.27% | 12.35 | 0.97 |
| 05/20 | 4,289 | 4,315 | 4,261 | 4,313 | +1.79% | 92,400 | 2741億618万 | -4.5% | 12.32 | 0.97 |
| 05/17 | 4,261 | 4,296 | 4,227 | 4,237 | -1.81% | 122,600 | 2692億7611万 | -6.18% | 12.1 | 0.95 |
| 05/16 | 4,183 | 4,318 | 4,166 | 4,315 | +3.18% | 151,300 | 2742億3328万 | -4.49% | 12.33 | 0.97 |
| 05/15 | 4,310 | 4,352 | 4,159 | 4,182 | -2.92% | 282,400 | 2657億8067万 | -7.4% | 11.95 | 0.94 |
| 05/14 | 4,260 | 4,363 | 4,159 | 4,308 | -7.03% | 274,600 | 2737億8841万 | -4.67% | 12.31 | 0.97 |
| 05/13 | 4,699 | 4,704 | 4,521 | 4,634 | -2.15% | 122,400 | 2945億684万 | +2.61% | 13.24 | 1.04 |
| 05/10 | 4,795 | 4,795 | 4,731 | 4,736 | -1% | 100,000 | 3009億8930万 | +5.34% | 13.53 | 1.06 |
| 05/09 | 4,750 | 4,813 | 4,711 | 4,784 | +0.65% | 86,300 | 3040億3987万 | +6.95% | 13.67 | 1.07 |
| 05/08 | 4,794 | 4,804 | 4,743 | 4,753 | -0.86% | 102,100 | 3020億6971万 | +6.86% | 13.58 | 1.07 |
| 05/07 | 4,757 | 4,810 | 4,744 | 4,794 | +0.93% | 115,400 | 3046億7540万 | +8.39% | 13.69 | 1.07 |
| 05/02 | 4,760 | 4,775 | 4,732 | 4,750 | -0.21% | 97,200 | 3018億7905万 | +8.18% | 13.57 | 1.06 |
| 05/01 | 4,720 | 4,798 | 4,710 | 4,760 | -0.1% | 108,000 | 3025億1458万 | +9.07% | 13.6 | 1.07 |
| 04/30 | 4,714 | 4,765 | 4,600 | 4,765 | +1.19% | 178,700 | 3028億3235万 | +9.92% | 13.61 | 1.07 |
| 04/26 | 4,549 | 4,720 | 4,546 | 4,709 | +2.61% | 151,100 | 2992億7336万 | +9.38% | 13.45 | 1.06 |
| 04/25 | 4,532 | 4,596 | 4,532 | 4,589 | +1.06% | 124,500 | 2916億4694万 | +7.19% | 13.11 | 1.03 |
| 04/24 | 4,550 | 4,575 | 4,493 | 4,541 | +0.55% | 102,100 | 2885億9637万 | +6.62% | 12.97 | 1.02 |
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 | |
| 2010年 3月期 | 1,400 2,100 3/18 | 1,233 1,850 3/24 | 4,661,397 3,107,598 3/18 | - | - | +8.49% 4/26 | - |
| 2011年 3月期 | 1,386 2,079 4/27 | 625 937 3/15 | 1,707,599 1,138,399 4/28 | 774億1156万 | 348億8919万 | +13.98% 11/30 | -33.67% 3/15 |
| 2012年 3月期 | 1,189 3/30 | 831 1,247 4/22 | 440,850 293,900 9/12 | 664億862万 | 464億3204万 | +9.32% 9/12 | -10.17% 10/5 |
| 2013年 3月期 | 1,242 8/8 | 924 12/12 | 2,811,500 12/12 | 693億6880万 | 516億771万 | +13.6% 1/22 | -15.46% 12/5 |
| 2014年 3月期 | 1,428 8/2 | 1,082 4/3 | 501,000 5/31 | 797億5737万 | 604億3240万 | +10.79% 5/8 | -11.72% 4/1 |
| 2015年 3月期 | 1,783 3/24 3/23 | 1,145 4/1 | 761,300 4/2 | 1133億1586万 | 727億6874万 | +14.06% 2/19 | -6.41% 8/8 |
| 2016年 3月期 | 2,657 7/30 | 1,659 2/24 | 824,100 10/30 | 1688億6160万 | 1054億3523万 | +16.46% 7/30 | -14.07% 8/25 |
| 2017年 3月期 | 3,415 3/10 | 1,807 5/6 | 752,700 8/1 | 2170億3515万 | 1148億4114万 | +11.95% 5/20 | -6.67% 6/14 |
| 2018年 3月期 | 5,770 3/30 | 3,000 4/14 | 640,800 10/30 | 3667億360万 | 1906億6045万 | +13.54% 6/5 | -6.1% 1/31 |
| 2019年 3月期 | 6,700 7/30 | 4,725 1/24 | 997,100 10/30 | 4258億834万 | 3002億9021万 | +17.1% 5/14 | -17.11% 12/25 |
| 2020年 3月期 | 6,470 4/15 | 4,160 3/13 | 450,500 10/30 | 4111億9104万 | 2643億8249万 | +16.65% 3/19 | -12.8% 3/16 |
| 2021年 3月期 | 6,220 3/29 | 4,695 7/3 | 307,600 5/13 | 3953億267万 | 2983億8361万 | +13% 8/11 | -8.18% 5/13 |
| 2022年 3月期 | 6,050 4/1 | 3,980 1/19 | 461,000 10/28 | 3844億9858万 | 2529億4287万 | +9.81% 3/23 | -12.31% 1/19 |
| 2023年 3月期 | 5,180 2/1 | 3,920 9/7 | 303,400 10/28 | 3292億705万 | 2491億2966万 | +10.02% 10/4 | -7.39% 6/21 |
| 2024年 3月期 | 5,330 4/25 | 3,933 3/19 | 597,200 10/30 | 3387億4007万 | 2499億5585万 | +10.73% 11/1 | -8.05% 2/14 |
| 最新 | 4,303 2024/9/18 | 84,300 | 2710億8900万 | -1.8% 4,382 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- 28%（1.28倍）
- 2017/12/29 vs 2016/12/30
- 86%（1.86倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/09/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
625円（2011/03/15） - 589%（6.89倍）
4,303円（9/18）