株価チャート
株価
9/18
- 前日 (9/17)
- 5,770
- 始値
- 5,770
- 高値
- 5,770
- 安値
- 5,760
- 終値 ±0%
- 5,770
- 出来高 +66.36%
- 53,900
乖離率
- 株価（5日）
移動平均値 - +0.07%
5,766 - 株価（25日）
移動平均値 - +0.12%
5,763 - 出来高（5日）
移動平均値 - +43.27%
37,620
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 | 5,770 | 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 |
| 04/24 | 3,250 | 3,295 | 3,140 | 3,220 | -0.77% | 302,800 | 1142億7329万 | +8.34% | 32 | 1.86 |
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 2024/9/18 | 53,900 | 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）
- 2024/09/18 vs 2023/12/29
- 247%（3.47倍）
- 過去安値
150円（1998/10/06） - 3747%（38.47倍）
5,770円（9/18）