株価チャート
株価
10/10
- 前日 (10/9)
- 4,285
- 始値
- 4,285
- 高値
- 4,350
- 安値
- 4,215
- 終値 -0.93%
- 4,245
- 出来高 -39.18%
- 79,800
乖離率
- 株価（5日）
移動平均値 - +2.98%
4,122 - 株価（25日）
移動平均値 - +3.61%
4,097 - 出来高（5日）
移動平均値 - +4.42%
76,420
2024/05/20～2024/10/10
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 | ||||||||||
| 10/10 | 4,285 | 4,350 | 4,215 | 4,245 | -0.93% | 79,800 | 2087億2509万 | +3.61% | 19.63 | 1.92 |
| 10/09 | 4,150 | 4,325 | 4,145 | 4,285 | +6.59% | 131,200 | 2106億9187万 | +4.74% | 19.82 | 1.94 |
| 10/08 | 3,990 | 4,045 | 3,980 | 4,020 | +0.12% | 56,600 | 1976億6192万 | -1.52% | 18.59 | 1.82 |
| 10/07 | 4,050 | 4,065 | 3,995 | 4,015 | -0.74% | 76,300 | 1974億1607万 | -1.67% | 18.57 | 1.82 |
| 10/04 | 4,015 | 4,080 | 4,015 | 4,045 | +1% | 38,200 | 1988億9116万 | -0.93% | 18.71 | 1.83 |
| 10/03 | 4,010 | 4,035 | 3,960 | 4,005 | +1.39% | 75,300 | 1969億2438万 | -1.93% | 18.52 | 1.82 |
| 10/02 | 4,020 | 4,055 | 3,935 | 3,950 | -1.74% | 46,000 | 1942億2005万 | -3.38% | 18.27 | 1.79 |
| 10/01 | 4,045 | 4,065 | 4,020 | 4,020 | -0.86% | 32,800 | 1976億6192万 | -1.81% | 18.59 | 1.82 |
| 09/30 | 4,070 | 4,095 | 4,035 | 4,055 | -1.58% | 42,900 | 1993億8286万 | -1.03% | 18.75 | 1.84 |
| 09/27 | 4,130 | 4,145 | 4,075 | 4,120 | -0.24% | 59,300 | 2025億7888万 | +0.59% | 19.05 | 1.87 |
| 09/26 | 4,035 | 4,130 | 4,035 | 4,130 | +2.99% | 77,500 | 2030億7058万 | +0.95% | 19.1 | 1.87 |
| 09/25 | 4,080 | 4,080 | 3,965 | 4,010 | -0.87% | 52,100 | 1971億7022万 | -1.86% | 18.54 | 1.82 |
| 09/24 | 4,025 | 4,070 | 4,015 | 4,045 | +0.25% | 35,600 | 1988億9116万 | -0.86% | 18.71 | 1.83 |
| 09/20 | 4,090 | 4,100 | 4,030 | 4,035 | -0.37% | 61,200 | 1983億9946万 | -0.96% | 18.66 | 1.83 |
| 09/19 | 4,115 | 4,140 | 4,050 | 4,050 | -1.34% | 45,800 | 1991億3701万 | -0.39% | 18.73 | 1.84 |
| 09/18 | 4,120 | 4,160 | 4,065 | 4,105 | -0.24% | 41,700 | 2018億4134万 | +1.13% | 18.98 | 1.86 |
| 09/17 | 4,120 | 4,150 | 4,070 | 4,115 | 0% | 58,400 | 2023億3303万 | +1.66% | 19.03 | 1.87 |
| 09/13 | 4,120 | 4,135 | 4,065 | 4,115 | -1.08% | 46,100 | 2023億3303万 | +1.96% | 19.03 | 1.87 |
| 09/12 | 4,210 | 4,220 | 4,140 | 4,160 | -1.19% | 37,400 | 2045億4567万 | +3.41% | 19.24 | 1.89 |
| 09/11 | 4,215 | 4,265 | 4,180 | 4,210 | -0.12% | 51,400 | 2070億415万 | +5.09% | 19.47 | 1.91 |
| 09/10 | 4,135 | 4,230 | 4,130 | 4,215 | +1.93% | 65,400 | 2072億5000万 | +5.64% | 19.49 | 1.91 |
| 09/09 | 4,035 | 4,150 | 4,030 | 4,135 | +0.85% | 29,100 | 2033億1643万 | +4.29% | 19.12 | 1.87 |
| 09/06 | 4,165 | 4,170 | 4,100 | 4,100 | -0.97% | 26,000 | 2015億9549万 | +3.77% | 18.96 | 1.86 |
| 09/05 | 4,100 | 4,165 | 4,065 | 4,140 | +0.98% | 35,700 | 2035億6228万 | +5.08% | 19.15 | 1.88 |
| 09/04 | 4,040 | 4,125 | 4,040 | 4,100 | +0.12% | 55,600 | 2015億9549万 | +4.3% | 18.96 | 1.86 |
| 09/03 | 4,060 | 4,095 | 4,050 | 4,095 | +0.99% | 31,200 | 2013億4964万 | +4.44% | 18.94 | 1.86 |
| 09/02 | 4,045 | 4,085 | 4,025 | 4,055 | +0.25% | 32,400 | 1993億8286万 | +3.68% | 18.75 | 1.84 |
| 08/30 | 4,005 | 4,065 | 4,005 | 4,045 | +0.62% | 30,800 | 1988億9116万 | +3.61% | 18.71 | 1.83 |
| 08/29 | 4,025 | 4,050 | 3,975 | 4,020 | -1.23% | 61,700 | 1976億6192万 | +3.13% | 18.59 | 1.84 |
| 08/28 | 4,115 | 4,115 | 4,060 | 4,070 | -1.09% | 110,900 | 2001億2040万 | +4.55% | 18.82 | 1.86 |
| 08/27 | 4,100 | 4,135 | 4,100 | 4,115 | +0.49% | 42,300 | 2023億3303万 | +5.87% | 19.03 | 1.88 |
| 08/26 | 4,080 | 4,130 | 4,080 | 4,095 | +0.12% | 32,100 | 2013億4964万 | +5.62% | 18.94 | 1.87 |
| 08/23 | 4,070 | 4,105 | 4,065 | 4,090 | +1.24% | 50,800 | 2011億379万 | +5.74% | 18.91 | 1.87 |
| 08/22 | 4,005 | 4,055 | 4,005 | 4,040 | +1.13% | 31,600 | 1986億4531万 | +4.61% | 18.68 | 1.84 |
| 08/21 | 3,980 | 4,030 | 3,965 | 3,995 | +0.25% | 32,900 | 1964億3268万 | +3.66% | 18.47 | 1.82 |
| 08/20 | 3,910 | 3,985 | 3,910 | 3,985 | +2.71% | 46,200 | 1959億4098万 | +3.56% | 18.43 | 1.82 |
| 08/19 | 3,890 | 3,910 | 3,860 | 3,880 | -0.26% | 31,600 | 1907億7817万 | +0.99% | 17.94 | 1.77 |
| 08/16 | 3,885 | 3,910 | 3,850 | 3,890 | +1.57% | 29,600 | 1912億6987万 | +1.28% | 17.99 | 1.78 |
| 08/15 | 3,880 | 3,880 | 3,800 | 3,830 | -1.29% | 37,700 | 1883億1969万 | -0.16% | 17.71 | 1.75 |
| 08/14 | 3,820 | 3,880 | 3,820 | 3,880 | +1.44% | 28,400 | 1907億7817万 | +1.07% | 17.94 | 1.77 |
| 08/13 | 3,810 | 3,840 | 3,790 | 3,825 | +0.13% | 27,100 | 1880億7384万 | -0.36% | 17.69 | 1.75 |
| 08/09 | 3,850 | 3,850 | 3,785 | 3,820 | +0.79% | 49,000 | 1878億2799万 | -0.52% | 17.67 | 1.74 |
| 08/08 | 3,700 | 3,835 | 3,700 | 3,790 | +1.34% | 55,900 | 1863億5290万 | -1.4% | 17.53 | 1.73 |
| 08/07 | 3,770 | 3,820 | 3,685 | 3,740 | -1.58% | 119,200 | 1838億9442万 | -2.83% | 17.3 | 1.71 |
| 08/06 | 3,740 | 3,845 | 3,705 | 3,800 | +5.56% | 144,900 | 1868億4460万 | -1.45% | 17.57 | 1.73 |
| 08/05 | 3,700 | 3,780 | 3,555 | 3,600 | -4.64% | 159,700 | 1770億1067万 | -6.76% | 16.65 | 1.64 |
| 08/02 | 3,800 | 3,825 | 3,760 | 3,775 | -1.31% | 56,800 | 1856億1536万 | -2.63% | 17.46 | 1.72 |
| 08/01 | 3,870 | 3,885 | 3,815 | 3,825 | -2.3% | 48,600 | 1880億7384万 | -1.52% | 17.69 | 1.75 |
| 07/31 | 3,825 | 3,930 | 3,825 | 3,915 | +1.69% | 38,400 | 1924億9911万 | +0.64% | 18.1 | 1.79 |
| 07/30 | 3,850 | 3,875 | 3,820 | 3,850 | -0.13% | 44,400 | 1893億308万 | -1.13% | 17.8 | 1.76 |
| 07/29 | 3,870 | 3,870 | 3,830 | 3,855 | -0.26% | 39,500 | 1895億4893万 | -1.1% | 17.83 | 1.76 |
| 07/26 | 3,925 | 3,940 | 3,860 | 3,865 | -0.64% | 23,100 | 1900億4063万 | -0.92% | 17.87 | 1.76 |
| 07/25 | 3,875 | 3,925 | 3,870 | 3,890 | -0.38% | 39,500 | 1912億6987万 | -0.28% | 17.99 | 1.78 |
| 07/24 | 3,905 | 3,935 | 3,875 | 3,905 | -0.38% | 27,900 | 1920億741万 | +0.1% | 18.06 | 1.78 |
| 07/23 | 3,880 | 3,935 | 3,880 | 3,920 | +1.42% | 16,900 | 1927億4496万 | +0.56% | 18.13 | 1.79 |
| 07/22 | 3,860 | 3,890 | 3,850 | 3,865 | +0.13% | 36,900 | 1900億4063万 | -0.72% | 17.87 | 1.76 |
| 07/19 | 3,910 | 3,925 | 3,855 | 3,860 | -2.15% | 33,500 | 1897億9478万 | -0.85% | 17.85 | 1.76 |
| 07/18 | 3,820 | 3,975 | 3,820 | 3,945 | +2.47% | 73,500 | 1939億7420万 | +1.41% | 18.24 | 1.8 |
| 07/17 | 3,845 | 3,860 | 3,805 | 3,850 | +0.13% | 53,400 | 1893億308万 | -0.93% | 17.8 | 1.76 |
| 07/16 | 3,875 | 3,875 | 3,830 | 3,845 | +0.13% | 32,600 | 1890億5723万 | -1.03% | 17.78 | 1.76 |
| 07/12 | 3,815 | 3,875 | 3,805 | 3,840 | 0% | 40,400 | 1888億1139万 | -1.16% | 17.76 | 1.75 |
| 07/11 | 3,830 | 3,875 | 3,820 | 3,840 | +1.99% | 64,200 | 1888億1139万 | -1.16% | 17.76 | 1.75 |
| 07/10 | 3,970 | 3,970 | 3,730 | 3,765 | -3.46% | 143,000 | 1851億2366万 | -3.01% | 17.41 | 1.72 |
| 07/09 | 3,890 | 3,955 | 3,890 | 3,900 | +0.26% | 50,700 | 1917億6156万 | +0.41% | 18.04 | 1.78 |
| 07/08 | 3,850 | 3,895 | 3,850 | 3,890 | +1.04% | 60,600 | 1912億6987万 | +0.23% | 17.99 | 1.78 |
| 07/05 | 3,920 | 3,920 | 3,850 | 3,850 | -1.79% | 30,800 | 1893億308万 | -0.77% | 17.8 | 1.76 |
| 07/04 | 3,950 | 3,950 | 3,900 | 3,920 | +0.26% | 26,200 | 1927億4496万 | +0.77% | 18.13 | 1.79 |
| 07/03 | 3,895 | 3,930 | 3,895 | 3,910 | -0.13% | 24,600 | 1922億5326万 | +0.54% | 18.08 | 1.78 |
| 07/02 | 3,950 | 3,965 | 3,915 | 3,915 | -0.63% | 37,600 | 1924億9911万 | +0.72% | 18.1 | 1.79 |
| 07/01 | 4,000 | 4,020 | 3,930 | 3,940 | -1.13% | 34,200 | 1937億2835万 | +1.42% | 18.22 | 1.8 |
| 06/28 | 3,945 | 4,000 | 3,945 | 3,985 | +1.01% | 30,400 | 1959億4098万 | +2.65% | 18.43 | 1.82 |
| 06/27 | 3,980 | 3,980 | 3,930 | 3,945 | -0.88% | 27,700 | 1939億7420万 | +1.78% | 18.24 | 1.8 |
| 06/26 | 4,040 | 4,070 | 3,980 | 3,980 | -1% | 31,500 | 1956億9513万 | +2.82% | 18.41 | 1.82 |
| 06/25 | 3,980 | 4,035 | 3,980 | 4,020 | +1.77% | 67,100 | 1976億6192万 | +4.09% | 18.59 | 1.84 |
| 06/24 | 3,920 | 3,985 | 3,920 | 3,950 | +0.77% | 30,800 | 1942億2005万 | +2.52% | 18.27 | 1.8 |
| 06/21 | 3,920 | 3,945 | 3,895 | 3,920 | +1.03% | 71,000 | 1927億4496万 | +1.95% | 18.13 | 1.79 |
| 06/20 | 3,880 | 3,905 | 3,845 | 3,880 | 0% | 40,700 | 1907億7817万 | +1.12% | 17.94 | 1.77 |
| 06/19 | 3,820 | 3,890 | 3,820 | 3,880 | +1.44% | 40,800 | 1907億7817万 | +1.28% | 17.94 | 1.77 |
| 06/18 | 3,815 | 3,840 | 3,815 | 3,825 | +0.26% | 35,800 | 1880億7384万 | +0.03% | 17.69 | 1.75 |
| 06/17 | 3,820 | 3,825 | 3,780 | 3,815 | -0.91% | 27,600 | 1875億8214万 | -0.13% | 17.64 | 1.74 |
| 06/14 | 3,800 | 3,860 | 3,800 | 3,850 | +1.45% | 40,000 | 1893億308万 | +0.86% | 17.8 | 1.76 |
| 06/13 | 3,820 | 3,840 | 3,775 | 3,795 | -1.17% | 25,600 | 1865億9875万 | -0.45% | 17.55 | 1.73 |
| 06/12 | 3,845 | 3,860 | 3,830 | 3,840 | +0.26% | 21,200 | 1888億1139万 | +0.76% | 17.76 | 1.75 |
| 06/11 | 3,805 | 3,855 | 3,805 | 3,830 | -0.39% | 17,300 | 1883億1969万 | +0.66% | 17.71 | 1.75 |
| 06/10 | 3,800 | 3,865 | 3,795 | 3,845 | +0.52% | 31,300 | 1890億5723万 | +1.16% | 17.78 | 1.76 |
| 06/07 | 3,770 | 3,840 | 3,770 | 3,825 | +1.46% | 22,200 | 1880億7384万 | +0.74% | 17.69 | 1.75 |
| 06/06 | 3,800 | 3,815 | 3,760 | 3,770 | -1.44% | 26,000 | 1853億6951万 | -0.58% | 17.43 | 1.72 |
| 06/05 | 3,810 | 3,840 | 3,760 | 3,825 | -0.13% | 40,600 | 1880億7384万 | +0.9% | 17.69 | 1.75 |
| 06/04 | 3,830 | 3,880 | 3,825 | 3,830 | -0.78% | 43,700 | 1883億1969万 | +1.14% | 17.71 | 1.75 |
| 06/03 | 4,030 | 4,030 | 3,860 | 3,860 | -5.85% | 82,300 | 1897億9478万 | +2.09% | 17.85 | 1.76 |
| 05/31 | 3,900 | 4,100 | 3,900 | 4,100 | +5.26% | 127,500 | 2015億9549万 | +8.61% | 18.96 | 1.91 |
| 05/30 | 3,850 | 3,895 | 3,840 | 3,895 | +1.3% | 33,100 | 1915億1572万 | +3.62% | 18.01 | 1.82 |
| 05/29 | 3,860 | 3,895 | 3,825 | 3,845 | -0.52% | 33,300 | 1890億5723万 | +2.51% | 17.78 | 1.8 |
| 05/28 | 3,865 | 3,875 | 3,840 | 3,865 | 0% | 26,600 | 1900億4063万 | +3.23% | 17.87 | 1.81 |
| 05/27 | 3,830 | 3,865 | 3,800 | 3,865 | +0.78% | 27,300 | 1900億4063万 | +3.4% | 17.87 | 1.81 |
| 05/24 | 3,790 | 3,845 | 3,780 | 3,835 | +0.39% | 68,100 | 1885億6554万 | +2.79% | 17.73 | 1.79 |
| 05/23 | 3,775 | 3,820 | 3,740 | 3,820 | +1.19% | 34,100 | 1878億2799万 | +2.5% | 17.67 | 1.79 |
| 05/22 | 3,780 | 3,805 | 3,765 | 3,775 | -0.13% | 25,800 | 1856億1536万 | +1.34% | 17.46 | 1.77 |
| 05/21 | 3,745 | 3,815 | 3,745 | 3,780 | +0.93% | 31,500 | 1858億6121万 | +1.5% | 17.48 | 1.77 |
| 05/20 | 3,740 | 3,755 | 3,695 | 3,745 | +0.13% | 52,000 | 1841億4027万 | +0.7% | 17.32 | 1.75 |
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 | |
| 2008年 2月期 | 2,520 12/7 | 1,448 2,895 3/6 | 227,300 1/31 | - | - | +14.95% 6/15 | -15.58% 1/22 |
| 2009年 2月期 | 2,900 10/20 | 1,251 2/27 | 460,700 2/9 | - | - | +17.37% 4/3 | -30.56% 3/10 |
| 2010年 2月期 | 1,715 7/2 | 1,033 3/10 | 472,700 3/10 | - | - | +16.67% 5/26 | -15.23% 11/24 |
| 2011年 2月期 | 1,923 6/21 | 1,155 3/10 | 352,700 4/15 | 796億1220万 | 478億1700万 | +25.69% 4/15 | -21.26% 3/16 |
| 2012年 2月期 | 1,930 9/28 | 1,083 3/15 | 508,200 2/24 | 799億200万 | 448億3620万 | +14.82% 7/13 | -8.75% 8/16 |
| 2013年 2月期 | 1,920 5/1 | 1,473 10/10 | 669,100 2/25 | 794億8800万 | 609億8220万 | +14.17% 3/19 | -12.9% 10/10 |
| 2014年 2月期 | 2,222 4/9 | 1,645 3/1 | 476,600 2/25 | 919億9080万 | 681億300万 | +12.03% 4/9 | -15.33% 6/6 |
| 2015年 2月期 | 2,879 10/6 | 1,890 3/31 | 372,300 2/24 | 1559億8604万 | 1023億8060万 | +12.04% 4/25 | -9.61% 10/17 |
| 2016年 2月期 | 4,415 8/18 | 2,782 3/5 | 439,500 2/24 | 2391億5892万 | 1507億6946万 | +10.85% 4/14 | -10.81% 8/25 |
| 2017年 2月期 | 3,840 3/24 | 2,706 6/24 | 346,500 2/23 | 2080億1139万 | 1465億8302万 | +8.76% 7/26 | -12.25% 4/25 |
| 2018年 2月期 | 4,580 1/10 | 3,200 4/17 | 551,600 2/23 | 2480億9691万 | 1733億4282万 | +7.53% 1/10 | -8.64% 2/7 |
| 2019年 2月期 | 4,285 9/27 9/26 | 3,435 12/25 | 519,700 2/25 | 2321億1687万 | 1860億7268万 | +7.32% 9/26 | -11.22% 12/25 |
| 2020年 2月期 | 4,355 4/2 | 3,035 7/19 | 598,300 2/26 | 2359億875万 | 1644億483万 | +10.14% 3/27 | -23.46% 3/16 |
| 2021年 2月期 | 3,480 3/27 | 2,497 12/8 | 701,000 2/24 | 1885億1032万 | 1352億6157万 | +14.41% 2/16 | -7.36% 7/1 |
| 2022年 2月期 | 3,800 12/8 7/8 | 2,882 2/25 | 547,300 2/24 | 2058億4460万 | 1561億1688万 | +8.55% 7/7 | -9.68% 1/11 |
| 2023年 2月期 | 3,155 1/13 | 2,633 4/27 | 364,700 2/24 | 1598億6269万 | 1426億2864万 | +4.47% 6/29 | -9.1% 4/12 |
| 2024年 2月期 | 3,855 2/1 | 2,845 7/20 | 302,600 7/12 | 1895億4893万 | 1441億5510万 | +5.67% 2/1 12/6 | -6.13% 3/5 |
| 最新 | 4,245 2024/10/10 | 79,800 | 2087億2509万 | +3.61% 4,097 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 113%（2.13倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/29 vs 2005/12/30
- 100%（2倍）
- 2007/12/28 vs 2006/12/29
- 55%（1.55倍）
- 2008/12/30 vs 2007/12/28
- 27%（1.27倍）
- 2009/12/30 vs 2008/12/30
- -49%（0.51倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/10/10 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
125円（2001/09/19） - 3296%（33.96倍）
4,245円（10/10）