株価チャート
株価
9/19
- 前日 (9/18)
- 5,770
- 始値
- 5,760
- 高値
- 5,770
- 安値
- 5,760
- 終値 ±0%
- 5,770
- 出来高 -17.25%
- 44,600
乖離率
- 株価(5日)
移動平均値 - +0.03%
5,768 - 株価(25日)
移動平均値 - +0.12%
5,763 - 出来高(5日)
移動平均値 - +9.15%
40,860
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 | 5,760 | 5,770 | 5,760 | 5,770 | 0% | 44,600 | 2048億4077万 | +0.12% | 57.33 | 3.33 |
09/18 | 5,770 | 5,770 | 5,760 | 5,770 | 0% | 53,900 | 2048億4077万 | +0.12% | 57.33 | 3.33 |
09/17 | 5,770 | 5,770 | 5,760 | 5,770 | 0% | 32,400 | 2048億4077万 | +0.12% | 57.33 | 3.33 |
09/13 | 5,760 | 5,770 | 5,760 | 5,770 | +0.17% | 42,300 | 2048億4077万 | +0.14% | 57.33 | 3.33 |
09/12 | 5,770 | 5,770 | 5,760 | 5,760 | 0% | 31,100 | 2044億8576万 | -0.03% | 57.23 | 3.32 |
09/11 | 5,760 | 5,770 | 5,760 | 5,760 | 0% | 28,400 | 2044億8576万 | -0.03% | 57.23 | 3.32 |
09/10 | 5,770 | 5,770 | 5,760 | 5,760 | -0.17% | 31,400 | 2044億8576万 | -0.02% | 57.23 | 3.32 |
09/09 | 5,760 | 5,770 | 5,760 | 5,770 | +0.17% | 40,200 | 2048億4077万 | +0.19% | 57.33 | 3.33 |
09/06 | 5,770 | 5,770 | 5,760 | 5,760 | 0% | 29,700 | 2044億8576万 | +0.05% | 57.23 | 3.32 |
09/05 | 5,770 | 5,770 | 5,760 | 5,760 | 0% | 21,900 | 2044億8576万 | +0.07% | 57.23 | 3.32 |
09/04 | 5,760 | 5,770 | 5,760 | 5,760 | 0% | 90,900 | 2044億8576万 | +0.09% | 57.23 | 3.32 |
09/03 | 5,760 | 5,770 | 5,760 | 5,760 | 0% | 40,100 | 2044億8576万 | +0.1% | 57.23 | 3.32 |
09/02 | 5,770 | 5,770 | 5,760 | 5,760 | -0.17% | 27,600 | 2044億8576万 | +0.12% | 57.23 | 3.32 |
08/30 | 5,770 | 5,770 | 5,760 | 5,770 | 0% | 83,800 | 2048億4077万 | +0.31% | 57.33 | 3.33 |
08/29 | 5,770 | 5,770 | 5,760 | 5,770 | 0% | 47,900 | 2048億4077万 | +0.35% | 57.33 | 3.33 |
08/28 | 5,760 | 5,770 | 5,760 | 5,770 | +0.17% | 40,600 | 2048億4077万 | +0.38% | 57.33 | 3.33 |
08/27 | 5,760 | 5,770 | 5,760 | 5,760 | -0.17% | 113,900 | 2044億8576万 | +0.24% | 57.23 | 3.32 |
08/26 | 5,760 | 5,770 | 5,760 | 5,770 | +0.17% | 178,000 | 2048億4077万 | +0.44% | 57.33 | 3.33 |
08/23 | 5,770 | 5,770 | 5,760 | 5,760 | -0.17% | 112,400 | 2044億8576万 | +0.3% | 57.23 | 3.32 |
08/22 | 5,770 | 5,770 | 5,760 | 5,770 | +0.35% | 146,300 | 2048億4077万 | +0.49% | 57.33 | 3.33 |
08/21 | 5,750 | 5,760 | 5,740 | 5,750 | 0% | 72,800 | 2041億3075万 | +0.17% | 57.13 | 3.32 |
08/20 | 5,760 | 5,760 | 5,750 | 5,750 | 0% | 17,000 | 2041億3075万 | +0.19% | 57.13 | 3.32 |
08/19 | 5,770 | 5,770 | 5,750 | 5,750 | -0.17% | 53,300 | 2041億3075万 | +0.21% | 57.13 | 3.32 |
08/16 | 5,770 | 5,770 | 5,750 | 5,760 | -0.17% | 228,100 | 2044億8576万 | +0.4% | 57.23 | 3.32 |
08/15 | 5,760 | 5,770 | 5,750 | 5,770 | +0.17% | 61,900 | 2048億4077万 | +0.59% | 57.33 | 3.33 |
08/14 | 5,770 | 5,770 | 5,760 | 5,760 | -0.17% | 34,900 | 2044億8576万 | +0.45% | 57.23 | 3.32 |
08/13 | 5,760 | 5,770 | 5,750 | 5,770 | +0.35% | 117,700 | 2048億4077万 | +0.66% | 57.33 | 3.33 |
08/09 | 5,770 | 5,770 | 5,740 | 5,750 | -0.35% | 143,400 | 2041億3075万 | +0.33% | 57.13 | 3.32 |
08/08 | 5,760 | 5,770 | 5,740 | 5,770 | +0.17% | 256,600 | 2048億4077万 | +0.7% | 57.33 | 3.33 |
08/07 | 5,740 | 5,760 | 5,730 | 5,760 | +0.35% | 199,400 | 2044億8576万 | +0.56% | 57.23 | 3.32 |
08/06 | 5,720 | 5,750 | 5,700 | 5,740 | +0.7% | 406,100 | 2037億7574万 | +0.23% | 57.03 | 3.31 |
08/05 | 5,740 | 5,750 | 5,640 | 5,700 | -0.52% | 2,185,500 | 2023億5570万 | -0.47% | 56.64 | 3.29 |
08/02 | 5,750 | 5,750 | 5,730 | 5,730 | -0.17% | 219,700 | 2034億2073万 | +0.03% | 56.94 | 3.31 |
08/01 | 5,730 | 5,750 | 5,730 | 5,740 | +0.17% | 287,700 | 2037億7574万 | +0.21% | 57.03 | 3.31 |
07/31 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 78,200 | 2034億2073万 | +0.05% | 56.94 | 3.31 |
07/30 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 22,700 | 2034億2073万 | +0.05% | 56.94 | 3.31 |
07/29 | 5,730 | 5,740 | 5,730 | 5,730 | 0% | 207,200 | 2034億2073万 | +0.07% | 56.94 | 3.31 |
07/26 | 5,720 | 5,730 | 5,720 | 5,730 | +0.17% | 73,600 | 2034億2073万 | +0.09% | 56.94 | 3.31 |
07/25 | 5,730 | 5,730 | 5,720 | 5,720 | 0% | 55,000 | 2030億6572万 | -0.09% | 56.84 | 3.3 |
07/24 | 5,730 | 5,740 | 5,720 | 5,720 | -0.17% | 202,200 | 2030億6572万 | -0.09% | 56.84 | 3.3 |
07/23 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 42,000 | 2033億4967万 | +0.09% | 56.94 | 3.31 |
07/22 | 5,810 | 5,820 | 5,730 | 5,730 | 0% | 317,400 | 2033億4967万 | +0.1% | 56.94 | 3.31 |
07/19 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 38,500 | 2033億4967万 | +0.1% | 56.94 | 3.31 |
07/18 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 65,600 | 2033億4967万 | +0.12% | 56.94 | 3.31 |
07/17 | 5,730 | 5,740 | 5,730 | 5,730 | +0.17% | 59,700 | 2033億4967万 | +0.14% | 56.94 | 3.31 |
07/16 | 5,730 | 5,740 | 5,720 | 5,720 | 0% | 180,200 | 2029億9479万 | 0% | 56.84 | 3.3 |
07/12 | 5,730 | 5,730 | 5,720 | 5,720 | -0.17% | 83,700 | 2029億9479万 | +0.03% | 56.84 | 3.3 |
07/11 | 5,730 | 5,730 | 5,720 | 5,730 | +0.17% | 77,700 | 2033億4967万 | +0.23% | 56.94 | 3.31 |
07/10 | 5,730 | 5,730 | 5,720 | 5,720 | 0% | 59,100 | 2029億9479万 | +0.09% | 56.84 | 3.3 |
07/09 | 5,740 | 5,740 | 5,720 | 5,720 | -0.17% | 222,100 | 2029億9479万 | +0.12% | 56.84 | 3.3 |
07/08 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 89,800 | 2033億4967万 | +0.33% | 56.94 | 3.31 |
07/05 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 42,200 | 2033億4967万 | +0.39% | 56.94 | 3.31 |
07/04 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 29,900 | 2033億4967万 | +0.42% | 56.94 | 3.31 |
07/03 | 5,730 | 5,740 | 5,730 | 5,730 | +0.17% | 30,600 | 2033億4967万 | +0.47% | 56.94 | 3.31 |
07/02 | 5,730 | 5,740 | 5,720 | 5,720 | -0.35% | 64,100 | 2029億9479万 | +0.35% | 56.84 | 3.3 |
07/01 | 5,730 | 5,740 | 5,720 | 5,740 | +0.35% | 90,700 | 2037億456万 | +0.75% | 57.03 | 3.31 |
06/28 | 5,740 | 5,740 | 5,720 | 5,720 | -0.17% | 81,600 | 2029億9479万 | +0.46% | 56.84 | 3.3 |
06/27 | 5,740 | 5,740 | 5,730 | 5,730 | 0% | 70,500 | 2033億4967万 | +0.67% | 56.94 | 3.3 |
06/26 | 5,730 | 5,740 | 5,720 | 5,730 | +0.17% | 156,200 | 2033億4967万 | +0.7% | 56.94 | 3.3 |
06/25 | 5,720 | 5,730 | 5,710 | 5,720 | +0.18% | 177,000 | 2029億9479万 | +0.56% | 56.84 | 3.3 |
06/24 | 5,720 | 5,720 | 5,710 | 5,710 | 0% | 114,100 | 2026億3990万 | +0.44% | 56.74 | 3.29 |
06/21 | 5,730 | 5,730 | 5,710 | 5,710 | -0.17% | 247,200 | 2026億3990万 | +0.48% | 56.74 | 3.29 |
06/20 | 5,730 | 5,740 | 5,720 | 5,720 | 0% | 80,300 | 2029億9479万 | +0.7% | 56.84 | 3.3 |
06/19 | 5,720 | 5,740 | 5,720 | 5,720 | 0% | 123,100 | 2029億9479万 | +0.76% | 56.84 | 3.3 |
06/18 | 5,720 | 5,730 | 5,710 | 5,720 | +0.18% | 122,800 | 2029億9479万 | +0.81% | 56.84 | 3.3 |
06/17 | 5,730 | 5,730 | 5,710 | 5,710 | -0.35% | 77,500 | 2026億3990万 | +0.71% | 56.74 | 3.29 |
06/14 | 5,710 | 5,730 | 5,700 | 5,730 | +0.35% | 164,500 | 2033億4967万 | +1.11% | 56.94 | 3.3 |
06/13 | 5,690 | 5,710 | 5,690 | 5,710 | +0.35% | 226,900 | 2026億3990万 | +1.24% | 56.74 | 3.29 |
06/12 | 5,690 | 5,700 | 5,680 | 5,690 | 0% | 67,100 | 2019億3013万 | +1.88% | 56.54 | 3.28 |
06/11 | 5,690 | 5,690 | 5,680 | 5,690 | +0.18% | 62,200 | 2019億3013万 | +3.27% | 56.54 | 3.28 |
06/10 | 5,680 | 5,690 | 5,680 | 5,680 | 0% | 56,400 | 2015億7524万 | +4.82% | 56.44 | 3.28 |
06/07 | 5,690 | 5,690 | 5,670 | 5,680 | 0% | 82,800 | 2015億7524万 | +6.69% | 56.44 | 3.28 |
06/06 | 5,680 | 5,690 | 5,670 | 5,680 | 0% | 201,200 | 2015億7524万 | +8.62% | 56.44 | 3.28 |
06/05 | 5,670 | 5,680 | 5,670 | 5,680 | +0.35% | 166,200 | 2015億7524万 | +10.72% | 56.44 | 3.28 |
06/04 | 5,670 | 5,680 | 5,660 | 5,660 | -0.18% | 249,200 | 2008億6547万 | +12.59% | 56.24 | 3.26 |
06/03 | 5,680 | 5,700 | 5,670 | 5,670 | 0% | 189,700 | 2012億2036万 | +15.1% | 56.34 | 3.27 |
05/31 | 5,660 | 5,680 | 5,660 | 5,670 | +0.35% | 658,100 | 2012億2036万 | +17.44% | 56.34 | 3.27 |
05/30 | 5,660 | 5,670 | 5,650 | 5,650 | 0% | 156,800 | 2005億1059万 | +19.43% | 56.14 | 3.26 |
05/29 | 5,660 | 5,670 | 5,650 | 5,650 | -0.18% | 275,200 | 2005億1059万 | +22% | 56.14 | 3.26 |
05/28 | 5,660 | 5,670 | 5,660 | 5,660 | 0% | 246,500 | 2008億6547万 | +25.03% | 56.24 | 3.26 |
05/27 | 5,670 | 5,670 | 5,660 | 5,660 | -0.18% | 124,400 | 2008億6547万 | +28.05% | 56.24 | 3.26 |
05/24 | 5,680 | 5,690 | 5,650 | 5,670 | -0.18% | 413,800 | 2012億2036万 | +31.46% | 56.34 | 3.27 |
05/23 | 5,680 | 5,690 | 5,670 | 5,680 | +0.18% | 203,600 | 2015億7524万 | +35.05% | 56.44 | 3.28 |
05/22 | 5,670 | 5,690 | 5,670 | 5,670 | +0.18% | 269,400 | 2012億2036万 | +38.33% | 56.34 | 3.27 |
05/21 | 5,660 | 5,710 | 5,660 | 5,660 | 0% | 428,300 | 2008億6547万 | +41.78% | 56.24 | 3.26 |
05/20 | 5,640 | 5,670 | 5,630 | 5,660 | +0.35% | 328,900 | 2008億6547万 | +45.43% | 56.24 | 3.26 |
05/17 | 5,640 | 5,640 | 5,620 | 5,640 | 0% | 438,200 | 2001億5570万 | +48.69% | 56.04 | 3.25 |
05/16 | 5,640 | 5,650 | 5,620 | 5,640 | 0% | 505,300 | 2001億5570万 | +52.8% | 56.04 | 3.25 |
05/15 | 5,630 | 5,650 | 5,620 | 5,640 | +0.18% | 514,500 | 2001億5570万 | +57.28% | 56.04 | 3.25 |
05/14 | 5,610 | 5,640 | 5,590 | 5,630 | +0.18% | 1,411,300 | 1998億81万 | +61.87% | 55.94 | 3.25 |
05/13 | 5,680 | 5,700 | 5,580 | 5,620 | +11.29% | 1,746,100 | 1994億4593万 | +66.77% | 55.84 | 3.24 |
05/10 | 5,050 | 5,050 | 5,050 | 5,050 | +16.09% | 55,200 | 1792億1743万 | +55% | 50.18 | 2.91 |
05/09 | 4,200 | 4,350 | 4,195 | 4,350 | +14.02% | 1,759,900 | 1543億7541万 | +37.27% | 43.22 | 2.51 |
05/08 | 3,345 | 4,000 | 3,340 | 3,815 | +12.21% | 1,198,800 | 1353億8900万 | +22.59% | 37.91 | 2.2 |
05/07 | 3,325 | 3,430 | 3,320 | 3,400 | +2.41% | 217,600 | 1206億6124万 | +10.5% | 33.78 | 1.96 |
05/02 | 3,230 | 3,365 | 3,215 | 3,320 | +0.61% | 387,600 | 1178億2215万 | +8.75% | 32.99 | 1.91 |
05/01 | 3,220 | 3,300 | 3,210 | 3,300 | +2.8% | 166,000 | 1171億1238万 | +8.73% | 32.79 | 1.9 |
04/30 | 3,160 | 3,245 | 3,120 | 3,210 | +3.22% | 256,500 | 1139億1840万 | +6.43% | 31.9 | 1.85 |
04/26 | 3,160 | 3,215 | 3,110 | 3,110 | -0.16% | 313,600 | 1103億6954万 | +3.7% | 30.9 | 1.79 |
04/25 | 3,150 | 3,155 | 3,060 | 3,115 | -3.26% | 218,800 | 1105億4698万 | +4.36% | 30.95 | 1.8 |
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 | 1,370 2,740 4/24 | 995 1,990 11/7 1,990 6/14 | 45,400 22,700 11/14 | - | - | +8.62% 11/15 | -12.71% 6/14 6/8 |
2008年 3月期 | 1,080 2,160 4/16 | 440 880 1/28 880 1/23 | 108,400 54,200 11/29 | - | - | +13.01% 10/31 | -22.15% 11/28 |
2009年 3月期 | 638 1,276 8/25 | 305 609 3/9 | 92,800 46,400 9/18 | - | - | +11.66% 5/23 | -22.6% 3/5 |
2010年 3月期 | 473 945 8/12 | 347 694 4/24 | 163,600 81,800 3/19 | - | - | +21.42% 4/8 | -5.42% 10/5 |
2011年 3月期 | 552 1,103 4/26 | 373 745 3/16 | 184,000 92,000 4/16 | 195億6413万 | 132億1421万 | +6.6% 2/15 | -17.11% 3/16 |
2012年 3月期 | 433 865 4/1 | 344 687 10/24 | 82,600 41,300 10/17 | 153億4267万 | 121億8545万 | +7.68% 3/22 | -6.84% 10/24 |
2013年 3月期 | 500 1,000 3/21 1,000 3/18 | 368 735 6/5 | 63,600 31,800 11/22 | 177億3720万 | 130億3684万 | +12.12% 4/24 | -6.77% 4/1 |
2014年 3月期 | 590 1,180 1/16 | 442 883 4/2 | 165,000 82,500 4/30 | 209億2989万 | 156億6194万 | +13.25% 1/9 | -9.25% 6/6 |
2015年 3月期 | 815 1,630 3/17 | 502 1,003 4/9 | 111,800 55,900 5/7 | 289億1163万 | 177億9041万 | +13.55% 3/17 | -4% 1/29 |
2016年 3月期 | 824 1,648 4/10 | 513 1,025 2/12 | 212,000 106,000 3/7 | 292億3090万 | 181億8063万 | +6.87% 3/10 | -16.91% 2/12 |
2017年 3月期 | 806 3/28 | 513 6/28 | 172,800 2/6 | 285億9236万 | 181億9836万 | +11.94% 2/8 | -7.98% 4/7 |
2018年 3月期 | 1,003 1/26 | 702 4/12 | 84,000 9/12 | 355億8082万 | 249億302万 | +8.2% 12/22 | -6.21% 2/14 |
2019年 3月期 | 960 4/12 | 760 3/11 | 105,100 3/12 | 340億5542万 | 269億6054万 | +7.73% 11/6 | -7.04% 1/16 |
2020年 3月期 | 947 2/5 | 597 3/17 | 94,800 10/31 | 335億9425万 | 211億7821万 | +10.14% 11/8 | -22.15% 3/13 |
2021年 3月期 | 1,200 1/14 | 607 4/2 | 1,782,300 2/25 | 425億6928万 | 215億3296万 | +34.38% 1/14 | -7.75% 2/26 |
2022年 3月期 | 1,138 11/4 | 882 4/21 | 181,500 4/22 | 403億6986万 | 312億8842万 | +11.45% 9/17 | -7.79% 2/1 |
2023年 3月期 | 1,353 2/1 | 1,004 4/13 | 240,600 3/10 | 479億9686万 | 356億1629万 | +15.07% 2/1 | -6.17% 9/30 |
2024年 3月期 | 2,965 3/29 | 1,221 5/11 | 917,500 3/1 | 1052億2369万 | 433億1424万 | +30.37% 3/1 | -6.98% 8/3 |
最新 | 5,770 2024/9/19 | 44,600 | 2048億4077万 | +0.12% 5,763 |
年間値上がり率
- 1996/12/27 vs 1995/12/29
- -19%(0.81倍)
- 1997/12/30 vs 1996/12/27
- -42%(0.58倍)
- 1998/12/29 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/29
- 43%(1.43倍)
- 2000/12/29 vs 1999/12/30
- -5%(0.95倍)
- 2001/12/28 vs 2000/12/29
- -10%(0.9倍)
- 2002/12/30 vs 2001/12/28
- 18%(1.18倍)
- 2003/12/30 vs 2002/12/30
- 241%(3.41倍)
- 2004/12/30 vs 2003/12/30
- 41%(1.41倍)
- 2005/12/30 vs 2004/12/30
- -14%(0.86倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- -53%(0.47倍)
- 2008/12/30 vs 2007/12/28
- 0%(1倍)
- 2009/12/30 vs 2008/12/30
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- -22%(0.78倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 33%(1.33倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 1%(1.01倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 28%(1.28倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/09/19 vs 2023/12/29
- 247%(3.47倍)
- 過去安値
150円(1998/10/06) - 3747%(38.47倍)
5,770円(9/19)