株価チャート
株価
9/18
- 前日 (9/17)
- 6,240
- 始値
- 6,330
- 高値
- 6,360
- 安値
- 6,270
- 終値 +1.44%
- 6,330
- 出来高 -14.85%
- 39,000
乖離率
- 株価（5日）
移動平均値 - +0.8%
6,280 - 株価（25日）
移動平均値 - -7.51%
6,844 - 出来高（5日）
移動平均値 - -31.24%
56,720
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 | 6,330 | 6,360 | 6,270 | 6,330 | +1.44% | 39,000 | 1041億6323万 | -7.51% | 8.41 | 0.35 |
| 09/17 | 6,330 | 6,360 | 6,120 | 6,240 | -0.48% | 45,800 | 1026億8223万 | -9.2% | 8.3 | 0.35 |
| 09/13 | 6,360 | 6,460 | 6,260 | 6,270 | -1.42% | 48,900 | 1031億7590万 | -9.02% | 8.34 | 0.35 |
| 09/12 | 6,270 | 6,380 | 6,260 | 6,360 | +2.58% | 48,700 | 1046億5689万 | -7.75% | 8.45 | 0.36 |
| 09/11 | 6,310 | 6,380 | 6,180 | 6,200 | -3.28% | 101,200 | 1020億2401万 | -10.3% | 8.24 | 0.35 |
| 09/10 | 6,450 | 6,560 | 6,410 | 6,410 | +0.63% | 53,800 | 1054億7967万 | -7.5% | 8.52 | 0.36 |
| 09/09 | 6,390 | 6,440 | 6,250 | 6,370 | -3.63% | 63,500 | 1048億2145万 | -7.87% | 8.47 | 0.36 |
| 09/06 | 6,600 | 6,700 | 6,550 | 6,610 | +0.76% | 32,700 | 1087億7076万 | -5% | 8.79 | 0.37 |
| 09/05 | 6,570 | 6,730 | 6,510 | 6,560 | -2.53% | 54,300 | 1079億4799万 | -6.65% | 8.72 | 0.37 |
| 09/04 | 6,800 | 6,880 | 6,680 | 6,730 | -5.34% | 74,800 | 1107億4542万 | -5.13% | 8.95 | 0.38 |
| 09/03 | 7,170 | 7,210 | 7,060 | 7,110 | +0.28% | 35,400 | 1169億9851万 | -0.31% | 9.45 | 0.4 |
| 09/02 | 7,040 | 7,150 | 7,000 | 7,090 | +0.71% | 33,400 | 1166億6940万 | -0.98% | 9.43 | 0.4 |
| 08/30 | 6,920 | 7,040 | 6,830 | 7,040 | +2.33% | 72,900 | 1179億5862万 | -1.91% | 9.36 | 0.39 |
| 08/29 | 6,920 | 6,950 | 6,810 | 6,880 | -1.15% | 51,700 | 1152億7775万 | -4.39% | 9.15 | 0.38 |
| 08/28 | 6,850 | 6,970 | 6,790 | 6,960 | +1.16% | 28,700 | 1166億1818万 | -3.8% | 9.25 | 0.39 |
| 08/27 | 6,850 | 6,910 | 6,810 | 6,880 | +0.44% | 34,100 | 1152億7775万 | -5.44% | 9.15 | 0.38 |
| 08/26 | 7,050 | 7,070 | 6,820 | 6,850 | -2.84% | 44,000 | 1147億7508万 | -6.29% | 9.11 | 0.38 |
| 08/23 | 7,100 | 7,160 | 7,020 | 7,050 | -0.14% | 28,900 | 1181億2618万 | -4.09% | 9.37 | 0.39 |
| 08/22 | 7,170 | 7,170 | 7,020 | 7,060 | -1.53% | 26,700 | 1182億9373万 | -4.4% | 9.39 | 0.39 |
| 08/21 | 7,310 | 7,330 | 7,100 | 7,170 | -3.11% | 57,100 | 1201億3684万 | -3.36% | 9.53 | 0.4 |
| 08/20 | 7,610 | 7,610 | 7,340 | 7,400 | -0.8% | 37,000 | 1239億9060万 | -0.68% | 9.84 | 0.41 |
| 08/19 | 7,500 | 7,680 | 7,390 | 7,460 | -2.36% | 51,700 | 1249億9593万 | -0.11% | 9.92 | 0.42 |
| 08/16 | 7,390 | 7,690 | 7,390 | 7,640 | +5.82% | 65,000 | 1280億1192万 | +2.13% | 10.16 | 0.43 |
| 08/15 | 7,280 | 7,320 | 7,150 | 7,220 | +0.28% | 47,100 | 1209億7461万 | -3.51% | 9.6 | 0.4 |
| 08/14 | 7,110 | 7,350 | 7,110 | 7,200 | +2.27% | 50,600 | 1206億3950万 | -3.97% | 9.57 | 0.4 |
| 08/13 | 6,720 | 7,090 | 6,720 | 7,040 | +4.61% | 48,300 | 1179億5862万 | -6.33% | 9.36 | 0.39 |
| 08/09 | 6,520 | 6,900 | 6,470 | 6,730 | +6.49% | 105,800 | 1127億6442万 | -10.73% | 8.95 | 0.38 |
| 08/08 | 6,620 | 6,800 | 6,320 | 6,320 | -7.2% | 105,400 | 1058億9467万 | -16.6% | 8.4 | 0.35 |
| 08/07 | 6,470 | 7,100 | 6,470 | 6,810 | +2.1% | 123,400 | 1141億486万 | -10.79% | 9.05 | 0.38 |
| 08/06 | 6,390 | 6,800 | 6,320 | 6,670 | +11.35% | 124,100 | 1117億5909万 | -13.09% | 8.87 | 0.37 |
| 08/05 | 6,580 | 6,620 | 5,980 | 5,990 | -19.92% | 138,000 | 1003億6536万 | -22.39% | 7.96 | 0.33 |
| 08/02 | 7,990 | 7,990 | 7,430 | 7,480 | -10.31% | 102,900 | 1253億3104万 | -3.95% | 9.94 | 0.42 |
| 08/01 | 8,250 | 8,340 | 8,100 | 8,340 | +1.46% | 70,100 | 1397億4076万 | +6.99% | 11.09 | 0.47 |
| 07/31 | 7,710 | 8,220 | 7,710 | 8,220 | +6.89% | 70,900 | 1377億3010万 | +5.89% | 10.93 | 0.46 |
| 07/30 | 7,810 | 7,860 | 7,630 | 7,690 | -1.66% | 47,000 | 1288億4969万 | -0.62% | 10.22 | 0.43 |
| 07/29 | 7,520 | 7,840 | 7,510 | 7,820 | +4.13% | 51,000 | 1310億2790万 | +1.18% | 10.4 | 0.44 |
| 07/26 | 7,450 | 7,650 | 7,360 | 7,510 | +0.13% | 68,100 | 1258億3370万 | -2.61% | 9.98 | 0.42 |
| 07/25 | 7,720 | 7,790 | 7,500 | 7,500 | -4.58% | 75,200 | 1256億6615万 | -2.7% | 9.97 | 0.42 |
| 07/24 | 7,930 | 8,030 | 7,860 | 7,860 | -1.5% | 34,200 | 1316億9812万 | +2.04% | 10.45 | 0.44 |
| 07/23 | 7,800 | 8,010 | 7,790 | 7,980 | +2.97% | 55,900 | 1337億878万 | +3.88% | 10.61 | 0.45 |
| 07/22 | 7,880 | 7,950 | 7,750 | 7,750 | -1.52% | 26,100 | 1298億5502万 | +1.28% | 10.3 | 0.43 |
| 07/19 | 7,930 | 7,970 | 7,780 | 7,870 | -0.38% | 35,300 | 1318億6568万 | +3.04% | 10.46 | 0.44 |
| 07/18 | 7,840 | 7,940 | 7,810 | 7,900 | -0.13% | 40,100 | 1323億6834万 | +3.84% | 10.5 | 0.44 |
| 07/17 | 8,000 | 8,040 | 7,840 | 7,910 | -0.63% | 43,100 | 1325億3590万 | +4.41% | 10.52 | 0.44 |
| 07/16 | 7,850 | 7,970 | 7,850 | 7,960 | +1.66% | 46,100 | 1333億7367万 | +5.46% | 10.58 | 0.44 |
| 07/12 | 7,680 | 7,900 | 7,680 | 7,830 | +0.64% | 42,000 | 1311億9546万 | +4.16% | 10.41 | 0.44 |
| 07/11 | 7,710 | 7,800 | 7,650 | 7,780 | +1.17% | 37,500 | 1303億5768万 | +3.89% | 10.34 | 0.43 |
| 07/10 | 7,660 | 7,830 | 7,600 | 7,690 | +1.05% | 52,000 | 1288億4969万 | +3.06% | 10.22 | 0.43 |
| 07/09 | 7,600 | 7,640 | 7,500 | 7,610 | -0.52% | 37,400 | 1275億925万 | +2.3% | 10.12 | 0.43 |
| 07/08 | 7,690 | 7,740 | 7,580 | 7,650 | +0.53% | 43,600 | 1281億7947万 | +2.95% | 10.17 | 0.43 |
| 07/05 | 7,670 | 7,730 | 7,580 | 7,610 | -1.04% | 37,100 | 1275億925万 | +2.28% | 10.12 | 0.43 |
| 07/04 | 7,730 | 7,770 | 7,650 | 7,690 | -0.39% | 43,400 | 1288億4969万 | +3.39% | 10.22 | 0.43 |
| 07/03 | 7,850 | 7,940 | 7,650 | 7,720 | -1.66% | 54,600 | 1293億5235万 | +3.95% | 10.26 | 0.43 |
| 07/02 | 7,790 | 7,890 | 7,750 | 7,850 | +1.42% | 50,000 | 1315億3057万 | +5.92% | 10.44 | 0.44 |
| 07/01 | 7,760 | 7,780 | 7,630 | 7,740 | -0.13% | 33,200 | 1296億8746万 | +4.78% | 10.29 | 0.43 |
| 06/28 | 7,690 | 7,800 | 7,670 | 7,750 | +1.31% | 39,500 | 1298億5502万 | +5.18% | 10.3 | 0.45 |
| 06/27 | 7,530 | 7,650 | 7,530 | 7,650 | +1.46% | 29,200 | 1281億7947万 | +4.14% | 10.17 | 0.44 |
| 06/26 | 7,630 | 7,690 | 7,520 | 7,540 | -0.79% | 34,300 | 1263億3637万 | +2.91% | 10.02 | 0.44 |
| 06/25 | 7,600 | 7,680 | 7,520 | 7,600 | +1.88% | 44,500 | 1273億4170万 | +3.91% | 10.1 | 0.44 |
| 06/24 | 7,420 | 7,530 | 7,380 | 7,460 | +1.22% | 33,000 | 1249億9593万 | +2.11% | 9.92 | 0.43 |
| 06/21 | 7,520 | 7,550 | 7,370 | 7,370 | -0.67% | 31,800 | 1234億8793万 | +0.83% | 9.8 | 0.43 |
| 06/20 | 7,360 | 7,440 | 7,320 | 7,420 | +0.54% | 25,800 | 1243億2571万 | +1.46% | 9.86 | 0.43 |
| 06/19 | 7,320 | 7,510 | 7,320 | 7,380 | +0.68% | 35,400 | 1236億5549万 | +0.99% | 9.81 | 0.43 |
| 06/18 | 7,330 | 7,360 | 7,230 | 7,330 | +1.38% | 25,200 | 1228億1771万 | +0.21% | 9.74 | 0.42 |
| 06/17 | 7,360 | 7,410 | 7,160 | 7,230 | -2.56% | 70,300 | 1211億4217万 | -1.08% | 9.61 | 0.42 |
| 06/14 | 6,960 | 7,440 | 6,960 | 7,420 | +4.36% | 119,000 | 1243億2571万 | +1.52% | 9.86 | 0.43 |
| 06/13 | 7,090 | 7,110 | 6,950 | 7,110 | 0% | 54,400 | 1191億3151万 | -2.52% | 9.45 | 0.41 |
| 06/12 | 7,160 | 7,190 | 7,080 | 7,110 | -1.11% | 57,700 | 1191億3151万 | -2.47% | 9.45 | 0.41 |
| 06/11 | 7,150 | 7,320 | 7,120 | 7,190 | 0% | 53,200 | 1204億7195万 | -1.25% | 9.56 | 0.42 |
| 06/10 | 7,180 | 7,230 | 7,120 | 7,190 | +0.7% | 47,900 | 1204億7195万 | -1.09% | 9.56 | 0.42 |
| 06/07 | 7,100 | 7,210 | 7,060 | 7,140 | +0.71% | 41,300 | 1196億3417万 | -1.61% | 9.49 | 0.41 |
| 06/06 | 7,110 | 7,250 | 7,020 | 7,090 | -0.42% | 71,700 | 1187億9640万 | -2.21% | 9.43 | 0.41 |
| 06/05 | 7,320 | 7,330 | 7,030 | 7,120 | -4.04% | 87,200 | 1192億9906万 | -1.78% | 9.47 | 0.41 |
| 06/04 | 7,750 | 7,860 | 7,420 | 7,420 | -5.6% | 96,400 | 1243億2571万 | +2.46% | 9.86 | 0.43 |
| 06/03 | 7,630 | 7,860 | 7,600 | 7,860 | +3.83% | 60,400 | 1316億9812万 | +8.92% | 10.45 | 0.46 |
| 05/31 | 7,480 | 7,600 | 7,420 | 7,570 | +2.02% | 91,000 | 1268億3903万 | +5.55% | 10.06 | 0.44 |
| 05/30 | 7,300 | 7,450 | 7,200 | 7,420 | +1.37% | 34,100 | 1243億2571万 | +3.98% | 9.86 | 0.43 |
| 05/29 | 7,240 | 7,430 | 7,210 | 7,320 | +1.1% | 43,700 | 1226億5016万 | +3.04% | 9.73 | 0.42 |
| 05/28 | 7,270 | 7,310 | 7,180 | 7,240 | -0.28% | 27,400 | 1213億972万 | +2.42% | 9.62 | 0.42 |
| 05/27 | 7,240 | 7,300 | 7,210 | 7,260 | +0.69% | 14,400 | 1216億4483万 | +3.07% | 9.65 | 0.42 |
| 05/24 | 7,100 | 7,240 | 7,050 | 7,210 | +0.42% | 20,400 | 1208億706万 | +2.94% | 9.58 | 0.42 |
| 05/23 | 7,200 | 7,230 | 7,060 | 7,180 | -0.42% | 38,300 | 1203億439万 | +3.04% | 9.54 | 0.42 |
| 05/22 | 7,390 | 7,430 | 7,200 | 7,210 | -2.44% | 52,000 | 1208億706万 | +3.83% | 9.58 | 0.42 |
| 05/21 | 7,550 | 7,580 | 7,350 | 7,390 | -2.12% | 54,700 | 1238億2304万 | +6.84% | 9.82 | 0.43 |
| 05/20 | 7,460 | 7,610 | 7,450 | 7,550 | +1.21% | 37,900 | 1265億392万 | +9.74% | 10.04 | 0.44 |
| 05/17 | 7,160 | 7,460 | 7,150 | 7,460 | +2.05% | 47,200 | 1249億9593万 | +9.18% | 9.92 | 0.43 |
| 05/16 | 7,490 | 7,490 | 7,100 | 7,310 | -3.18% | 75,200 | 1224億8260万 | +7.66% | 9.72 | 0.42 |
| 05/15 | 7,270 | 7,700 | 7,270 | 7,550 | +5.15% | 102,400 | 1265億392万 | +11.8% | 10.04 | 0.44 |
| 05/14 | 7,170 | 7,230 | 7,020 | 7,180 | -0.55% | 68,400 | 1203億439万 | +7.15% | 9.54 | 0.42 |
| 05/13 | 7,030 | 7,220 | 7,000 | 7,220 | +2.41% | 61,800 | 1209億7461万 | +8.31% | 9.6 | 0.42 |
| 05/10 | 7,060 | 7,200 | 7,030 | 7,050 | +0.71% | 43,400 | 1181億2618万 | +6.35% | 9.37 | 0.41 |
| 05/09 | 6,980 | 7,040 | 6,920 | 7,000 | +1.45% | 43,000 | 1172億8840万 | +6.12% | 9.31 | 0.41 |
| 05/08 | 6,880 | 6,970 | 6,840 | 6,900 | +0.15% | 36,800 | 1156億1286万 | +4.96% | 9.17 | 0.4 |
| 05/07 | 6,910 | 6,940 | 6,800 | 6,890 | +0.15% | 41,200 | 1154億4530万 | +4.95% | 9.16 | 0.4 |
| 05/02 | 6,930 | 6,960 | 6,790 | 6,880 | -1.29% | 37,900 | 1152億7775万 | +5.07% | 9.15 | 0.4 |
| 05/01 | 6,980 | 7,050 | 6,890 | 6,970 | -1.27% | 61,700 | 1167億8574万 | +6.51% | 9.27 | 0.4 |
| 04/30 | 6,900 | 7,070 | 6,800 | 7,060 | +1.44% | 104,100 | 1182億9373万 | +8.07% | 9.39 | 0.41 |
| 04/26 | 6,760 | 7,090 | 6,720 | 6,960 | +3.11% | 87,300 | 1166億1818万 | +6.76% | 9.25 | 0.4 |
| 04/25 | 6,860 | 7,090 | 6,730 | 6,750 | -0.15% | 121,400 | 1130億9953万 | +3.65% | 8.97 | 0.39 |
| 04/24 | 6,710 | 6,770 | 6,660 | 6,760 | +1.35% | 29,100 | 1132億6709万 | +3.89% | 8.99 | 0.39 |
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 | 9,840 984 4/3 | 6,700 670 5/24 | 223,600 2,236,000 12/21 | - | - | +11.32% 4/27 | -20.21% 5/24 |
| 2008年 3月期 | 9,250 925 8/9 | 5,270 527 3/17 | 316,900 3,169,000 8/9 | - | - | +15.08% 8/9 | -16.17% 1/22 |
| 2009年 3月期 | 7,720 772 5/16 | 3,960 396 3/4 | 203,700 2,037,000 3/2 | - | - | +12.11% 10/30 | -21.43% 3/3 |
| 2010年 3月期 | 4,720 472 6/15 | 3,270 327 11/30 | 109,600 1,096,000 5/7 | - | - | +8.89% 5/20 | -9.72% 5/7 |
| 2011年 3月期 | 3,840 384 4/12 384 4/1 | 1,900 190 3/15 | 126,500 1,265,000 9/10 | 787億4073万 | 389億6026万 | +8.67% 6/22 | -23.36% 3/15 |
| 2012年 3月期 | 3,110 311 3/14 | 2,130 213 8/9 | 52,700 527,000 3/9 | 637億7179万 | 436億7650万 | +11.71% 9/30 | -11.78% 8/8 |
| 2013年 3月期 | 4,330 433 3/28 | 2,100 210 6/4 | 66,200 662,000 3/11 | 887億8838万 | 430億6134万 | +19.78% 3/11 | -12.85% 5/18 |
| 2014年 3月期 | 4,940 494 5/7 | 3,010 301 2/5 | 118,300 1,183,000 5/24 | 1012億9667万 | 617億2151万 | +14.25% 3/31 | -23% 5/30 |
| 2015年 3月期 | 4,800 480 2/19 | 3,560 356 10/17 356 5/16 | 412,100 4,121,000 3/11 | 984億2633万 | 729億9953万 | +14.04% 11/5 | -12.23% 10/17 |
| 2016年 3月期 | 5,150 515 8/11 | 3,380 338 2/12 | 124,700 1,247,000 10/29 | 1056億325万 | 693億854万 | +7.26% 4/25 | -11.99% 2/10 |
| 2017年 3月期 | 4,445 2/16 | 2,970 297 7/8 | 72,900 11/9 | 911億4688万 | 609億129万 | +10.29% 12/9 | -10.18% 6/24 |
| 2018年 3月期 | 4,615 1/10 | 3,785 3/2 | 91,000 2/6 | 911億7157万 | 747億7451万 | +6.69% 5/11 | -8.11% 2/14 |
| 2019年 3月期 | 4,220 7/31 | 3,020 12/25 | 102,500 9/7 | 833億6815万 | 596億6157万 | +7.79% 3/5 | -14.08% 12/25 |
| 2020年 3月期 | 3,740 4/15 | 2,037 3/13 | 94,500 9/3 | 738億8552万 | 402億4192万 | +6.97% 9/26 | -28.99% 3/13 |
| 2021年 3月期 | 3,555 3/19 | 2,035 5/14 | 148,200 1/28 | 648億9825万 | 371億4991万 | +13.63% 3/22 | -10.9% 4/21 |
| 2022年 3月期 | 3,560 2/9 | 2,122 11/29 | 555,900 11/30 | 649億8953万 | 387億3814万 | +15.4% 2/9 | -12.01% 3/8 |
| 2023年 3月期 | 3,740 1/16 | 2,706 4/8 | 252,200 4/27 | 649億952万 | 477億7574万 | +13.14% 1/13 | -12.02% 3/14 |
| 2024年 3月期 | 7,340 3/8 | 3,165 4/6 | 357,100 11/30 | 1229億8527万 | 549億3011万 | +19.51% 3/8 | -7.63% 12/5 |
| 最新 | 6,330 2024/9/18 | 39,000 | 1041億6323万 | -7.51% 6,844 | |||
年間値上がり率
- 1989/12/28 vs 1988/12/28
- 21%（1.21倍）
- 1990/12/27 vs 1989/12/28
- -16%（0.84倍）
- 1991/12/30 vs 1990/12/27
- -20%（0.8倍）
- 1992/12/30 vs 1991/12/30
- -15%（0.85倍）
- 1993/12/29 vs 1992/12/30
- -10%（0.9倍）
- 1994/12/30 vs 1993/12/29
- 6%（1.06倍）
- 1995/12/28 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/28
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -12%（0.88倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/09/18 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
1,900円（2011/03/15） - 233%（3.33倍）
6,330円（9/18）