株価チャート
株価
9/19
- 前日 (9/18)
- 4,788
- 始値
- 4,830
- 高値
- 4,852
- 安値
- 4,761
- 終値 +1.02%
- 4,837
- 出来高 -34.06%
- 112,500
乖離率
- 株価(5日)
移動平均値 - +1.64%
4,759 - 株価(25日)
移動平均値 - +3.62%
4,668 - 出来高(5日)
移動平均値 - -33.75%
169,800
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 | 4,830 | 4,852 | 4,761 | 4,837 | +1.02% | 112,500 | 2833億1648万 | +3.62% | 10.63 | 0.94 |
09/18 | 4,795 | 4,837 | 4,767 | 4,788 | +0.23% | 170,600 | 2804億4641万 | +3.03% | 10.53 | 0.93 |
09/17 | 4,719 | 4,778 | 4,652 | 4,777 | +2.66% | 229,300 | 2798億211万 | +3.22% | 10.5 | 0.93 |
09/13 | 4,668 | 4,734 | 4,645 | 4,653 | -1.79% | 195,600 | 2725億3909万 | +1.04% | 10.23 | 0.9 |
09/12 | 4,715 | 4,764 | 4,680 | 4,738 | +1.63% | 141,000 | 2775億1777万 | +3.29% | 10.42 | 0.92 |
09/11 | 4,760 | 4,760 | 4,635 | 4,662 | -2.67% | 161,100 | 2730億6624万 | +2.08% | 10.25 | 0.91 |
09/10 | 4,741 | 4,816 | 4,737 | 4,790 | +1.03% | 130,500 | 2805億6356万 | +5.27% | 10.53 | 0.93 |
09/09 | 4,679 | 4,754 | 4,652 | 4,741 | +0.32% | 137,000 | 2776億9349万 | +4.89% | 10.42 | 0.92 |
09/06 | 4,712 | 4,745 | 4,693 | 4,726 | +0.3% | 105,100 | 2768億1490万 | +4.67% | 10.39 | 0.92 |
09/05 | 4,648 | 4,755 | 4,633 | 4,712 | +0.21% | 109,500 | 2759億9488万 | +4.27% | 10.36 | 0.92 |
09/04 | 4,748 | 4,784 | 4,685 | 4,702 | -2.41% | 164,600 | 2754億915万 | +3.64% | 10.34 | 0.91 |
09/03 | 4,763 | 4,834 | 4,750 | 4,818 | +1.11% | 122,900 | 2822億360万 | +5.61% | 10.59 | 0.94 |
09/02 | 4,800 | 4,817 | 4,720 | 4,765 | 0% | 166,000 | 2790億9924万 | +3.93% | 10.48 | 0.93 |
08/30 | 4,705 | 4,813 | 4,700 | 4,765 | +1.06% | 207,600 | 2790億9924万 | +3.47% | 10.48 | 0.93 |
08/29 | 4,682 | 4,759 | 4,665 | 4,715 | +0.7% | 292,800 | 2761億7060万 | +1.88% | 10.37 | 0.92 |
08/28 | 4,638 | 4,706 | 4,633 | 4,682 | +0.11% | 285,100 | 2742億3770万 | +0.62% | 10.29 | 0.91 |
08/27 | 4,657 | 4,701 | 4,657 | 4,677 | +1.17% | 244,400 | 2739億4484万 | -0.17% | 10.28 | 0.91 |
08/26 | 4,610 | 4,632 | 4,587 | 4,623 | +0.35% | 187,000 | 2707億8191万 | -1.93% | 10.16 | 0.9 |
08/23 | 4,548 | 4,633 | 4,536 | 4,607 | +1.14% | 128,300 | 2698億4474万 | -2.93% | 10.13 | 0.9 |
08/22 | 4,527 | 4,558 | 4,518 | 4,555 | +0.37% | 143,700 | 2667億9896万 | -4.69% | 10.01 | 0.89 |
08/21 | 4,495 | 4,544 | 4,475 | 4,538 | -0.57% | 193,400 | 2658億322万 | -5.73% | 9.98 | 0.88 |
08/20 | 4,499 | 4,585 | 4,471 | 4,564 | +2.33% | 161,000 | 2673億2611万 | -5.82% | 10.03 | 0.89 |
08/19 | 4,465 | 4,526 | 4,440 | 4,460 | -0.16% | 179,600 | 2612億3454万 | -8.61% | 9.8 | 0.87 |
08/16 | 4,478 | 4,486 | 4,437 | 4,467 | +2.71% | 166,400 | 2616億4455万 | -9.19% | 9.82 | 0.87 |
08/15 | 4,291 | 4,367 | 4,251 | 4,349 | +1.02% | 217,700 | 2547億3297万 | -12.21% | 9.56 | 0.85 |
08/14 | 4,309 | 4,324 | 4,264 | 4,305 | -0.09% | 151,800 | 2521億5577万 | -13.81% | 9.46 | 0.84 |
08/13 | 4,250 | 4,309 | 4,246 | 4,309 | +2.3% | 178,100 | 2523億9006万 | -14.5% | 9.47 | 0.84 |
08/09 | 4,322 | 4,329 | 4,162 | 4,212 | +0.19% | 200,500 | 2467億850万 | -17.17% | 9.26 | 0.82 |
08/08 | 4,150 | 4,288 | 4,133 | 4,204 | -0.33% | 186,300 | 2462億3992万 | -18.15% | 9.24 | 0.82 |
08/07 | 4,216 | 4,320 | 4,156 | 4,218 | -0.94% | 301,900 | 2470億5993万 | -18.7% | 9.27 | 0.82 |
08/06 | 4,205 | 4,347 | 4,151 | 4,258 | +5.87% | 306,500 | 2494億285万 | -18.71% | 9.36 | 0.83 |
08/05 | 4,393 | 4,405 | 3,993 | 4,022 | -12.87% | 272,800 | 2355億7967万 | -23.9% | 8.84 | 0.78 |
08/02 | 4,765 | 4,837 | 4,589 | 4,616 | -4.53% | 267,300 | 2703億7190万 | -13.62% | 10.15 | 0.9 |
08/01 | 5,060 | 5,087 | 4,804 | 4,835 | -6.3% | 336,600 | 2831億9933万 | -10.08% | 10.63 | 0.94 |
07/31 | 5,341 | 5,400 | 5,057 | 5,160 | -3.28% | 362,500 | 3022億3548万 | -4.46% | 11.34 | 1 |
07/30 | 5,323 | 5,363 | 5,301 | 5,335 | -0.71% | 119,600 | 3124億8572万 | -1.46% | 11.73 | 1.04 |
07/29 | 5,321 | 5,394 | 5,315 | 5,373 | +1.74% | 92,000 | 3147億1148万 | -0.79% | 11.81 | 1.04 |
07/26 | 5,350 | 5,368 | 5,281 | 5,281 | -0.86% | 103,400 | 3093億2279万 | -2.53% | 11.61 | 1.03 |
07/25 | 5,329 | 5,365 | 5,301 | 5,327 | -0.21% | 137,400 | 3120億1714万 | -1.77% | 11.71 | 1.04 |
07/24 | 5,446 | 5,455 | 5,338 | 5,338 | -2.64% | 131,700 | 3126億6144万 | -1.6% | 11.74 | 1.04 |
07/23 | 5,440 | 5,504 | 5,440 | 5,483 | +1.14% | 115,700 | 3211億5449万 | +1.03% | 12.05 | 1.07 |
07/22 | 5,411 | 5,445 | 5,379 | 5,421 | +0.18% | 92,900 | 3175億2298万 | -0.04% | 11.92 | 1.05 |
07/19 | 5,423 | 5,460 | 5,379 | 5,411 | -0.48% | 104,400 | 3169億3725万 | -0.28% | 11.9 | 1.05 |
07/18 | 5,406 | 5,490 | 5,390 | 5,437 | +0.39% | 148,100 | 3184億6014万 | +0.13% | 11.95 | 1.06 |
07/17 | 5,356 | 5,416 | 5,356 | 5,416 | +1.23% | 114,200 | 3172億3011万 | -0.35% | 11.91 | 1.05 |
07/16 | 5,375 | 5,404 | 5,342 | 5,350 | -0.94% | 152,900 | 3133億6431万 | -1.67% | 11.76 | 1.04 |
07/12 | 5,405 | 5,473 | 5,379 | 5,401 | -0.74% | 181,200 | 3163億5152万 | -0.97% | 11.87 | 1.05 |
07/11 | 5,430 | 5,460 | 5,413 | 5,441 | +1.76% | 159,800 | 3186億9443万 | -0.37% | 11.96 | 1.06 |
07/10 | 5,361 | 5,387 | 5,311 | 5,347 | -0.69% | 196,500 | 3131億8859万 | -2.27% | 11.75 | 1.04 |
07/09 | 5,372 | 5,412 | 5,334 | 5,384 | -0.63% | 138,700 | 3153億5578万 | -1.84% | 11.84 | 1.05 |
07/08 | 5,428 | 5,428 | 5,350 | 5,418 | -0.2% | 126,900 | 3173億4726万 | -1.44% | 11.91 | 1.05 |
07/05 | 5,496 | 5,531 | 5,400 | 5,429 | -1.2% | 110,800 | 3179億9156万 | -1.45% | 11.94 | 1.06 |
07/04 | 5,508 | 5,540 | 5,494 | 5,495 | -0.18% | 117,700 | 3218億5736万 | -0.43% | 12.08 | 1.07 |
07/03 | 5,471 | 5,560 | 5,450 | 5,505 | +0.62% | 133,900 | 3224億4309万 | -0.22% | 12.1 | 1.07 |
07/02 | 5,430 | 5,512 | 5,424 | 5,471 | +0.76% | 129,600 | 3204億5161万 | -0.83% | 12.03 | 1.06 |
07/01 | 5,488 | 5,530 | 5,409 | 5,430 | -1.06% | 133,000 | 3180億5013万 | -1.61% | 11.94 | 1.06 |
06/28 | 5,457 | 5,499 | 5,441 | 5,488 | +0.57% | 137,700 | 3214億4735万 | -0.65% | 12.06 | 1.02 |
06/27 | 5,423 | 5,463 | 5,422 | 5,457 | +0.42% | 92,000 | 3196億3160万 | -1.28% | 12 | 1.01 |
06/26 | 5,481 | 5,481 | 5,411 | 5,434 | -0.62% | 107,100 | 3182億8442万 | -1.74% | 11.95 | 1.01 |
06/25 | 5,448 | 5,523 | 5,430 | 5,468 | +1.3% | 115,500 | 3202億7590万 | -1.17% | 12.02 | 1.01 |
06/24 | 5,479 | 5,479 | 5,381 | 5,398 | -0.53% | 143,200 | 3161億7580万 | -2.46% | 11.87 | 1 |
06/21 | 5,418 | 5,485 | 5,379 | 5,427 | +0.71% | 310,400 | 3178億7441万 | -2% | 11.93 | 1 |
06/20 | 5,379 | 5,424 | 5,346 | 5,389 | -0.04% | 143,100 | 3156億4865万 | -2.73% | 11.85 | 1 |
06/19 | 5,377 | 5,418 | 5,317 | 5,391 | -0.02% | 100,400 | 3157億6579万 | -2.71% | 11.85 | 1 |
06/18 | 5,378 | 5,435 | 5,358 | 5,392 | +0.26% | 161,000 | 3158億2437万 | -2.74% | 11.85 | 1 |
06/17 | 5,465 | 5,492 | 5,350 | 5,378 | -2.18% | 163,000 | 3150億435万 | -3.19% | 11.82 | 0.99 |
06/14 | 5,484 | 5,530 | 5,443 | 5,498 | -0.04% | 157,100 | 3220億3308万 | -1.29% | 12.09 | 1.02 |
06/13 | 5,560 | 5,560 | 5,441 | 5,500 | -1.11% | 103,700 | 3221億5022万 | -1.26% | 12.09 | 1.02 |
06/12 | 5,551 | 5,594 | 5,525 | 5,562 | -0.11% | 105,700 | 3257億8174万 | -0.09% | 12.23 | 1.03 |
06/11 | 5,668 | 5,687 | 5,564 | 5,568 | -1.76% | 123,300 | 3261億3317万 | +0.14% | 12.24 | 1.03 |
06/10 | 5,653 | 5,676 | 5,589 | 5,668 | +1.67% | 141,600 | 3319億9045万 | +2.03% | 12.46 | 1.05 |
06/07 | 5,665 | 5,684 | 5,550 | 5,575 | -2.14% | 123,400 | 3265億4318万 | +0.49% | 12.26 | 1.03 |
06/06 | 5,711 | 5,761 | 5,696 | 5,697 | -0.19% | 153,600 | 3336億8906万 | +2.78% | 12.52 | 1.05 |
06/05 | 5,680 | 5,763 | 5,671 | 5,708 | +0.33% | 145,000 | 3343億3336万 | +3.14% | 12.55 | 1.06 |
06/04 | 5,610 | 5,731 | 5,599 | 5,689 | -0.37% | 109,700 | 3332億2048万 | +3.02% | 12.51 | 1.05 |
06/03 | 5,710 | 5,749 | 5,658 | 5,710 | +0.63% | 106,600 | 3344億5051万 | +3.61% | 12.55 | 1.06 |
05/31 | 5,524 | 5,699 | 5,524 | 5,674 | +3.98% | 320,300 | 3323億4189万 | +3.14% | 12.47 | 1.05 |
05/30 | 5,418 | 5,475 | 5,365 | 5,457 | -0.64% | 396,100 | 3196億3160万 | -0.62% | 12 | 1.01 |
05/29 | 5,527 | 5,544 | 5,492 | 5,492 | -0.63% | 113,300 | 3216億8164万 | +0.05% | 12.07 | 1.02 |
05/28 | 5,560 | 5,573 | 5,527 | 5,527 | -0.68% | 86,700 | 3237億3169万 | +0.84% | 12.15 | 1.02 |
05/27 | 5,597 | 5,598 | 5,525 | 5,565 | -0.11% | 89,300 | 3259億5745万 | +1.7% | 12.23 | 1.03 |
05/24 | 5,461 | 5,621 | 5,461 | 5,571 | +1.02% | 127,300 | 3263億889万 | +2.01% | 12.25 | 1.03 |
05/23 | 5,435 | 5,535 | 5,411 | 5,515 | -0.04% | 93,700 | 3230億2882万 | +1.17% | 12.12 | 1.02 |
05/22 | 5,490 | 5,567 | 5,450 | 5,517 | +0.66% | 111,500 | 3231億4596万 | +1.32% | 12.13 | 1.02 |
05/21 | 5,524 | 5,570 | 5,477 | 5,481 | -0.54% | 187,200 | 3210億3734万 | +0.86% | 12.05 | 1.01 |
05/20 | 5,457 | 5,595 | 5,457 | 5,511 | +1.06% | 163,200 | 3227億9452万 | +1.64% | 12.12 | 1.02 |
05/17 | 5,415 | 5,463 | 5,359 | 5,453 | +0.52% | 188,700 | 3193億9730万 | +0.79% | 11.99 | 1.01 |
05/16 | 5,505 | 5,549 | 5,350 | 5,425 | -0.91% | 199,200 | 3177億5727万 | +0.5% | 11.93 | 1 |
05/15 | 5,548 | 5,581 | 5,435 | 5,475 | -3.06% | 236,200 | 3206億8591万 | +1.61% | 12.04 | 1.01 |
05/14 | 5,691 | 5,748 | 5,569 | 5,648 | -2.17% | 248,500 | 3308億1899万 | +5.08% | 12.42 | 1.04 |
05/13 | 5,391 | 5,850 | 5,203 | 5,773 | +5.37% | 672,900 | 3381億4059万 | +7.81% | 12.69 | 1.07 |
05/10 | 5,445 | 5,493 | 5,425 | 5,479 | +0.87% | 93,300 | 3209億2020万 | +2.81% | 12.05 | 1.01 |
05/09 | 5,397 | 5,448 | 5,377 | 5,432 | +0.8% | 80,800 | 3181億6728万 | +2.22% | 11.94 | 1 |
05/08 | 5,442 | 5,472 | 5,340 | 5,389 | -1.1% | 80,800 | 3156億4865万 | +1.62% | 11.85 | 1 |
05/07 | 5,426 | 5,480 | 5,411 | 5,449 | -0.69% | 100,500 | 3191億6301万 | +2.89% | 11.98 | 1.01 |
05/02 | 5,422 | 5,487 | 5,402 | 5,487 | +0.83% | 116,600 | 3213億8878万 | +3.8% | 12.06 | 1.01 |
05/01 | 5,419 | 5,490 | 5,366 | 5,442 | -0.53% | 77,900 | 3187億5300万 | +3.01% | 11.96 | 1.01 |
04/30 | 5,487 | 5,491 | 5,418 | 5,471 | +0.83% | 92,400 | 3378億7789万 | +3.58% | 12.03 | 1.07 |
04/26 | 5,393 | 5,472 | 5,347 | 5,426 | +0.28% | 108,500 | 3350億9878万 | +2.77% | 11.93 | 1.06 |
04/25 | 5,493 | 5,505 | 5,384 | 5,411 | -0.92% | 102,800 | 3341億7241万 | +2.44% | 11.9 | 1.06 |
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 | 3,750 750 10/31 | 2,755 551 7/27 | 934,800 4,674,000 2/9 | - | - | +10.19% 10/31 | -12.79% 3/5 |
2008年 3月期 | 3,475 695 10/15 | 2,090 418 3/17 | 1,682,200 8,411,000 4/12 | - | - | +11.69% 4/1 | -18.31% 1/22 |
2009年 3月期 | 3,025 605 6/2 605 5/30 | 985 197 10/28 | 1,099,000 5,495,000 6/4 | - | - | +27.14% 11/11 | -40.11% 10/8 |
2010年 3月期 | 2,505 501 1/12 | 1,275 255 4/1 | 826,000 4,130,000 6/23 | - | - | +16.66% 6/1 | -10.69% 5/10 |
2011年 3月期 | 2,365 473 4/7 473 4/6 他2件 | 1,355 271 3/15 | 1,429,800 7,149,000 5/13 | 1542億3489万 | 883億6713万 | +8.91% 12/14 | -20.68% 3/15 |
2012年 3月期 | 2,000 400 4/1 | 1,325 265 11/24 | 564,800 2,824,000 11/8 | 1304億3120万 | 864億1067万 | +8.62% 7/4 | -12% 11/8 |
2013年 3月期 | 2,215 443 3/4 | 1,285 257 6/4 | 520,000 2,600,000 11/13 | 1444億5255万 | 838億204万 | +14.6% 11/22 | -11.5% 5/23 |
2014年 3月期 | 2,305 461 4/22 | 1,480 296 9/2 | 840,200 4,201,000 5/23 | 1503億2195万 | 965億1908万 | +11.54% 12/9 | -12.71% 8/7 |
2015年 3月期 | 2,990 598 9/29 | 1,850 370 4/14 370 4/11 | 1,539,600 7,698,000 2/27 | 1949億9466万 | 1206億4887万 | +12.31% 3/6 | -11.35% 10/14 |
2016年 3月期 | 3,570 714 8/5 | 2,350 470 2/12 | 762,600 3,813,000 10/29 | 2328億1971万 | 1532億5667万 | +12.06% 5/27 | -17.13% 8/25 |
2017年 3月期 | 3,770 754 1/31 | 2,235 447 4/8 | 905,600 4,528,000 10/28 | 2458億6283万 | 1457億5687万 | +12.46% 5/26 | -9.52% 6/24 |
2018年 3月期 | 5,570 2/14 | 3,295 659 4/17 | 1,042,600 5,213,000 7/31 | 3632億5092万 | 2148億8542万 | +13.43% 8/3 | -3.39% 11/15 |
2019年 3月期 | 6,550 10/10 | 4,620 12/26 | 699,200 7/30 | 4271億6221万 | 3012億9609万 | +10.14% 5/18 | -11.17% 10/31 |
2020年 3月期 | 6,130 11/13 | 3,435 3/23 | 627,600 8/30 | 3997億7166万 | 2240億1560万 | +8.88% 5/20 | -23.14% 3/13 |
2021年 3月期 | 5,250 3/26 | 3,620 7/31 | 620,400 7/30 | 3423億8193万 | 2360億8049万 | +10.8% 2/8 | -9.2% 10/30 |
2022年 3月期 | 5,590 9/15 | 3,740 3/9 | 568,800 10/28 | 3645億5523万 | 2309億7483万 | +8.97% 9/14 | -11.8% 1/31 |
2023年 3月期 | 5,350 1/30 | 3,595 4/18 | 580,200 1/30 | 3304億518万 | 2220億1993万 | +12.43% 11/2 | -6.4% 4/6 |
2024年 3月期 | 5,644 2/2 | 4,513 10/31 | 805,300 11/1 | 3485億6202万 | 2787億1375万 | +6.89% 5/16 | -11.63% 10/31 |
最新 | 4,837 2024/9/19 | 112,500 | 2833億1648万 | +3.62% 4,668 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- 30%(1.3倍)
- 1986/12/27 vs 1985/12/28
- -16%(0.84倍)
- 1987/12/28 vs 1986/12/27
- 25%(1.25倍)
- 1988/12/28 vs 1987/12/28
- 113%(2.13倍)
- 1989/12/29 vs 1988/12/28
- 36%(1.36倍)
- 1990/12/28 vs 1989/12/29
- -52%(0.48倍)
- 1991/12/30 vs 1990/12/28
- 39%(1.39倍)
- 1992/12/30 vs 1991/12/30
- -30%(0.7倍)
- 1993/12/30 vs 1992/12/30
- -8%(0.92倍)
- 1994/12/30 vs 1993/12/30
- 8%(1.08倍)
- 1995/12/29 vs 1994/12/30
- -9%(0.91倍)
- 1996/12/30 vs 1995/12/29
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -64%(0.36倍)
- 1998/12/30 vs 1997/12/30
- 0%(1倍)
- 1999/12/30 vs 1998/12/30
- -26%(0.74倍)
- 2000/12/29 vs 1999/12/30
- -13%(0.87倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 67%(1.67倍)
- 2004/12/30 vs 2003/12/30
- 123%(2.23倍)
- 2005/12/30 vs 2004/12/30
- 117%(2.17倍)
- 2006/12/29 vs 2005/12/30
- 15%(1.15倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 46%(1.46倍)
- 2010/12/30 vs 2009/12/30
- -22%(0.78倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/30 vs 2015/12/30
- 14%(1.14倍)
- 2017/12/29 vs 2016/12/30
- 38%(1.38倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 22%(1.22倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/09/19 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
340円(2002/11/19) - 1323%(14.23倍)
4,837円(9/19)