株価チャート
株価
9/18
- 前日 (9/17)
- 5,970
- 始値
- 5,960
- 高値
- 6,170
- 安値
- 5,920
- 終値 +0.17%
- 5,980
- 出来高 +21.51%
- 81,900
乖離率
- 株価（5日）
移動平均値 - +3.5%
5,778 - 株価（25日）
移動平均値 - +6.84%
5,597 - 出来高（5日）
移動平均値 - +61.03%
50,860
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 | 5,960 | 6,170 | 5,920 | 5,980 | +0.17% | 81,900 | 1140億252万 | +6.84% | 95 | 2.61 |
| 09/17 | 5,640 | 5,990 | 5,640 | 5,970 | +6.04% | 67,400 | 1138億1188万 | +7.18% | 94.84 | 2.61 |
| 09/13 | 5,690 | 5,690 | 5,630 | 5,630 | -1.4% | 28,100 | 1073億3013万 | +1.42% | 89.44 | 2.46 |
| 09/12 | 5,640 | 5,710 | 5,610 | 5,710 | +1.96% | 30,900 | 1088億5525万 | +2.96% | 90.71 | 2.49 |
| 09/11 | 5,570 | 5,660 | 5,550 | 5,600 | +0.36% | 46,000 | 1067億5822万 | +1.14% | 88.96 | 2.44 |
| 09/10 | 5,570 | 5,640 | 5,570 | 5,580 | 0% | 12,300 | 1063億7694万 | +0.94% | 88.65 | 2.44 |
| 09/09 | 5,570 | 5,620 | 5,530 | 5,580 | -0.36% | 23,900 | 1063億7694万 | +1.2% | 88.65 | 2.44 |
| 09/06 | 5,580 | 5,670 | 5,580 | 5,600 | +1.08% | 24,200 | 1067億5822万 | +1.61% | 88.96 | 2.44 |
| 09/05 | 5,530 | 5,600 | 5,510 | 5,540 | +0.18% | 21,200 | 1056億1438万 | +0.44% | 88.01 | 2.42 |
| 09/04 | 5,560 | 5,600 | 5,510 | 5,530 | -1.25% | 27,800 | 1054億2374万 | 0% | 87.85 | 2.41 |
| 09/03 | 5,640 | 5,660 | 5,600 | 5,600 | -0.71% | 11,100 | 1067億5822万 | +1.12% | 88.96 | 2.44 |
| 09/02 | 5,670 | 5,670 | 5,580 | 5,640 | -1.05% | 23,400 | 1075億2077万 | +1.66% | 89.6 | 2.46 |
| 08/30 | 5,690 | 5,720 | 5,670 | 5,700 | -0.18% | 24,500 | 1086億6461万 | +2.7% | 90.55 | 2.49 |
| 08/29 | 5,750 | 5,770 | 5,670 | 5,710 | -0.35% | 19,900 | 1088億5525万 | +2.86% | 90.71 | 2.49 |
| 08/28 | 5,730 | 5,790 | 5,700 | 5,730 | 0% | 23,100 | 1092億3653万 | +3.24% | 91.03 | 2.5 |
| 08/27 | 5,660 | 5,750 | 5,660 | 5,730 | +1.24% | 19,000 | 1092億3653万 | +3.28% | 91.03 | 2.5 |
| 08/26 | 5,590 | 5,690 | 5,570 | 5,660 | +2.17% | 27,200 | 1079億205万 | +2.06% | 89.92 | 2.47 |
| 08/23 | 5,460 | 5,550 | 5,440 | 5,540 | +1.47% | 30,100 | 1056億1438万 | -0.25% | 88.01 | 2.42 |
| 08/22 | 5,410 | 5,470 | 5,410 | 5,460 | +0.92% | 18,600 | 1040億8926万 | -1.99% | 86.74 | 2.38 |
| 08/21 | 5,470 | 5,470 | 5,380 | 5,410 | -1.64% | 27,200 | 1031億3606万 | -3.29% | 85.94 | 2.36 |
| 08/20 | 5,470 | 5,510 | 5,450 | 5,500 | +0.55% | 21,900 | 1048億5182万 | -2.12% | 87.37 | 2.4 |
| 08/19 | 5,450 | 5,470 | 5,400 | 5,470 | +0.74% | 17,200 | 1042億7990万 | -2.98% | 86.9 | 2.39 |
| 08/16 | 5,360 | 5,460 | 5,340 | 5,430 | +2.07% | 35,900 | 1035億1734万 | -4.06% | 86.26 | 2.37 |
| 08/15 | 5,310 | 5,360 | 5,280 | 5,320 | +0.19% | 28,400 | 1014億2030万 | -6.54% | 84.51 | 2.32 |
| 08/14 | 5,360 | 5,380 | 5,300 | 5,310 | +0.38% | 32,800 | 1012億2967万 | -7.27% | 84.36 | 2.32 |
| 08/13 | 5,470 | 5,500 | 5,240 | 5,290 | -3.82% | 74,000 | 1008億4839万 | -8.21% | 84.04 | 2.31 |
| 08/09 | 5,580 | 5,580 | 5,450 | 5,500 | 0% | 41,400 | 1048億5182万 | -5.21% | 87.37 | 2.4 |
| 08/08 | 5,470 | 5,580 | 5,460 | 5,500 | +0.18% | 26,700 | 1048億5182万 | -5.73% | 87.37 | 2.4 |
| 08/07 | 5,450 | 5,590 | 5,440 | 5,490 | +2.04% | 42,600 | 1046億6118万 | -6.44% | 87.22 | 2.4 |
| 08/06 | 5,250 | 5,580 | 5,250 | 5,380 | +2.87% | 52,400 | 1025億6414万 | -8.74% | 85.47 | 2.35 |
| 08/05 | 5,350 | 5,450 | 5,110 | 5,230 | -4.91% | 54,800 | 997億455万 | -11.61% | 83.09 | 2.28 |
| 08/02 | 5,680 | 5,680 | 5,500 | 5,500 | -4.01% | 41,700 | 1048億5182万 | -7.52% | 87.37 | 2.4 |
| 08/01 | 5,780 | 5,820 | 5,730 | 5,730 | -2.55% | 27,500 | 1092億3653万 | -4% | 91.03 | 2.5 |
| 07/31 | 5,730 | 5,880 | 5,730 | 5,880 | +2.44% | 27,400 | 1120億9613万 | -1.67% | 93.41 | 2.57 |
| 07/30 | 5,840 | 5,840 | 5,720 | 5,740 | -1.71% | 19,300 | 1094億2717万 | -4.09% | 91.19 | 2.51 |
| 07/29 | 5,720 | 5,850 | 5,720 | 5,840 | +2.64% | 19,900 | 1113億3357万 | -2.6% | 92.78 | 2.55 |
| 07/26 | 5,770 | 5,770 | 5,640 | 5,690 | -0.7% | 18,500 | 1084億7397万 | -5.17% | 90.39 | 2.48 |
| 07/25 | 5,670 | 5,770 | 5,650 | 5,730 | +0.7% | 23,800 | 1092億3653万 | -4.58% | 91.03 | 2.5 |
| 07/24 | 5,700 | 5,760 | 5,680 | 5,690 | +0.35% | 21,400 | 1084億7397万 | -5.29% | 90.39 | 2.48 |
| 07/23 | 5,660 | 5,690 | 5,630 | 5,670 | -0.18% | 22,500 | 1080億9269万 | -5.72% | 90.08 | 2.47 |
| 07/22 | 5,850 | 5,870 | 5,640 | 5,680 | -3.24% | 62,700 | 1082億8333万 | -5.6% | 90.23 | 2.48 |
| 07/19 | 5,950 | 5,950 | 5,870 | 5,870 | -1.51% | 18,700 | 1119億549万 | -2.43% | 93.25 | 2.56 |
| 07/18 | 6,050 | 6,090 | 5,960 | 5,960 | -1.32% | 19,600 | 1136億2124万 | -0.72% | 94.68 | 2.6 |
| 07/17 | 6,050 | 6,060 | 6,020 | 6,040 | 0% | 9,600 | 1151億4636万 | +0.87% | 95.95 | 2.64 |
| 07/16 | 6,020 | 6,050 | 6,000 | 6,040 | +1% | 12,200 | 1151億4636万 | +1.17% | 95.95 | 2.64 |
| 07/12 | 6,000 | 6,070 | 5,970 | 5,980 | -0.33% | 28,900 | 1140億252万 | +0.45% | 95 | 2.61 |
| 07/11 | 6,230 | 6,240 | 5,980 | 6,000 | -3.69% | 60,900 | 1143億8380万 | +1.04% | 95.32 | 2.62 |
| 07/10 | 6,170 | 6,240 | 6,150 | 6,230 | +0.65% | 22,700 | 1187億6852万 | +5.27% | 98.97 | 2.72 |
| 07/09 | 6,240 | 6,270 | 6,170 | 6,190 | -0.48% | 34,000 | 1180億596万 | +5.15% | 98.34 | 2.7 |
| 07/08 | 6,290 | 6,290 | 6,190 | 6,220 | -0.96% | 27,400 | 1185億7788万 | +6.2% | 98.81 | 2.71 |
| 07/05 | 6,300 | 6,360 | 6,260 | 6,280 | -0.32% | 23,000 | 1197億2171万 | +7.89% | 99.77 | 2.74 |
| 07/04 | 6,350 | 6,350 | 6,260 | 6,300 | -0.79% | 31,700 | 1201億299万 | +8.9% | 100.08 | 2.75 |
| 07/03 | 6,170 | 6,380 | 6,170 | 6,350 | +3.08% | 59,700 | 1210億5619万 | +10.51% | 100.88 | 2.77 |
| 07/02 | 5,940 | 6,220 | 5,940 | 6,160 | +4.05% | 73,400 | 1174億3404万 | +7.99% | 97.86 | 2.69 |
| 07/01 | 5,960 | 5,980 | 5,920 | 5,920 | -1% | 20,600 | 1128億5869万 | +4.37% | 94.05 | 2.58 |
| 06/28 | 6,050 | 6,050 | 5,920 | 5,980 | -1.16% | 29,700 | 1140億252万 | +5.86% | 95 | 2.61 |
| 06/27 | 5,970 | 6,050 | 5,950 | 6,050 | +0.83% | 25,800 | 1153億3700万 | +7.61% | 96.11 | 2.64 |
| 06/26 | 6,000 | 6,050 | 5,970 | 6,000 | -0.33% | 16,300 | 1143億8380万 | +7.37% | 95.32 | 2.62 |
| 06/25 | 6,040 | 6,070 | 6,000 | 6,020 | 0% | 31,400 | 1147億6508万 | +8.41% | 95.64 | 2.63 |
| 06/24 | 5,950 | 6,040 | 5,920 | 6,020 | +1.52% | 37,400 | 1147億6508万 | +9.1% | 95.64 | 2.63 |
| 06/21 | 5,810 | 5,960 | 5,780 | 5,930 | +1.89% | 54,600 | 1130億4933万 | +8.11% | 94.21 | 2.59 |
| 06/20 | 5,880 | 5,910 | 5,820 | 5,820 | +0.17% | 16,600 | 1109億5229万 | +6.67% | 92.46 | 2.54 |
| 06/19 | 5,850 | 5,890 | 5,810 | 5,810 | -0.51% | 19,700 | 1107億6165万 | +7% | 92.3 | 2.54 |
| 06/18 | 5,770 | 5,840 | 5,730 | 5,840 | +1.92% | 26,500 | 1113億3357万 | +8.09% | 92.78 | 2.55 |
| 06/17 | 5,640 | 5,740 | 5,600 | 5,730 | +1.24% | 21,500 | 1092億3653万 | +6.55% | 91.03 | 2.5 |
| 06/14 | 5,590 | 5,690 | 5,560 | 5,660 | +1.98% | 29,000 | 1079億205万 | +5.36% | 89.92 | 2.47 |
| 06/13 | 5,550 | 5,580 | 5,540 | 5,550 | -0.72% | 12,200 | 1058億502万 | +3.45% | 88.17 | 2.42 |
| 06/12 | 5,620 | 5,630 | 5,550 | 5,590 | +0.18% | 10,600 | 1065億6758万 | +4.25% | 88.8 | 2.44 |
| 06/11 | 5,620 | 5,620 | 5,580 | 5,580 | -0.71% | 10,800 | 1063億7694万 | +4.12% | 88.65 | 2.44 |
| 06/10 | 5,600 | 5,650 | 5,580 | 5,620 | +0.36% | 14,400 | 1071億3950万 | +4.89% | 89.28 | 2.45 |
| 06/07 | 5,500 | 5,610 | 5,500 | 5,600 | +2% | 21,400 | 1067億5822万 | +4.52% | 88.96 | 2.44 |
| 06/06 | 5,470 | 5,500 | 5,450 | 5,490 | +0.37% | 11,500 | 1046億6118万 | +2.43% | 87.22 | 2.4 |
| 06/05 | 5,400 | 5,470 | 5,380 | 5,470 | +0.55% | 16,600 | 1042億7990万 | +1.96% | 86.9 | 2.39 |
| 06/04 | 5,390 | 5,460 | 5,360 | 5,440 | +2.26% | 21,600 | 1037億798万 | +1.28% | 86.42 | 2.37 |
| 06/03 | 5,420 | 5,420 | 5,320 | 5,320 | -1.12% | 17,200 | 1014億2030万 | -1.04% | 84.51 | 2.32 |
| 05/31 | 5,320 | 5,410 | 5,310 | 5,380 | +0.94% | 38,400 | 1025億6414万 | -0.13% | 85.47 | 2.35 |
| 05/30 | 5,260 | 5,330 | 5,250 | 5,330 | +0.76% | 16,100 | 1016億1094万 | -1.2% | 84.67 | 2.33 |
| 05/29 | 5,370 | 5,370 | 5,270 | 5,290 | -1.12% | 16,200 | 1008億4839万 | -2.13% | 84.04 | 2.31 |
| 05/28 | 5,360 | 5,400 | 5,330 | 5,350 | -0.19% | 13,200 | 1019億9222万 | -1.11% | 84.99 | 2.34 |
| 05/27 | 5,310 | 5,360 | 5,280 | 5,360 | +1.13% | 24,300 | 1021億8286万 | -1% | 85.15 | 2.34 |
| 05/24 | 5,190 | 5,310 | 5,190 | 5,300 | +1.92% | 33,700 | 1010億3903万 | -2.11% | 84.2 | 2.31 |
| 05/23 | 5,120 | 5,200 | 5,120 | 5,200 | +1.56% | 16,500 | 991億3263万 | -4.06% | 82.61 | 2.27 |
| 05/22 | 5,190 | 5,200 | 5,120 | 5,120 | -0.78% | 18,300 | 976億751万 | -5.76% | 81.34 | 2.23 |
| 05/21 | 5,180 | 5,200 | 5,160 | 5,160 | -0.39% | 15,500 | 983億7007万 | -5.29% | 81.97 | 2.25 |
| 05/20 | 5,220 | 5,240 | 5,180 | 5,180 | -0.38% | 18,000 | 987億5135万 | -5.13% | 82.29 | 2.26 |
| 05/17 | 5,210 | 5,220 | 5,170 | 5,200 | +0.39% | 15,600 | 991億3263万 | -5.04% | 82.61 | 2.27 |
| 05/16 | 5,120 | 5,220 | 5,120 | 5,180 | +0.78% | 35,200 | 987億5135万 | -5.65% | 82.29 | 2.26 |
| 05/15 | 5,260 | 5,270 | 5,140 | 5,140 | -1.15% | 43,200 | 979億8879万 | -6.63% | 81.66 | 2.24 |
| 05/14 | 5,300 | 5,300 | 5,060 | 5,200 | -6.98% | 170,400 | 991億3263万 | -5.78% | 82.61 | 2.27 |
| 05/13 | 5,530 | 5,590 | 5,520 | 5,590 | +1.82% | 26,200 | 1065億6758万 | +1.08% | 88.8 | 2.44 |
| 05/10 | 5,540 | 5,540 | 5,470 | 5,490 | +0.18% | 19,300 | 1046億6118万 | -0.65% | 87.22 | 2.4 |
| 05/09 | 5,500 | 5,530 | 5,480 | 5,480 | -0.36% | 12,500 | 1044億7054万 | -0.8% | 87.06 | 2.39 |
| 05/08 | 5,600 | 5,610 | 5,500 | 5,500 | -1.08% | 18,000 | 1048億5182万 | -0.49% | 87.37 | 2.4 |
| 05/07 | 5,630 | 5,640 | 5,560 | 5,560 | -1.24% | 15,300 | 1059億9566万 | +0.47% | 88.33 | 2.43 |
| 05/02 | 5,640 | 5,670 | 5,610 | 5,630 | -0.18% | 9,000 | 1073億3013万 | +1.68% | 89.44 | 2.46 |
| 05/01 | 5,630 | 5,670 | 5,600 | 5,640 | +0.53% | 14,900 | 1075億2077万 | +1.71% | 89.6 | 2.46 |
| 04/30 | 5,630 | 5,630 | 5,550 | 5,610 | -0.18% | 16,600 | 1069億4886万 | +1.03% | 89.12 | 2.45 |
| 04/26 | 5,570 | 5,640 | 5,550 | 5,620 | +0.9% | 20,200 | 1071億3950万 | +1.04% | 89.28 | 2.45 |
| 04/25 | 5,600 | 5,600 | 5,530 | 5,570 | -0.54% | 17,400 | 1061億8630万 | -0.04% | 88.49 | 2.43 |
| 04/24 | 5,620 | 5,640 | 5,570 | 5,600 | +0.54% | 23,200 | 1067億5822万 | +0.25% | 88.96 | 2.44 |
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 | 2,400 4/10 4/7 | 1,480 11/22 | 286,800 2/14 | - | - | +7.38% 1/19 | -10.73% 8/8 |
| 2008年 3月期 | 1,608 4/2 | 1,205 1/22 | 159,600 3/25 | - | - | +4.45% 10/15 | -10.13% 1/22 |
| 2009年 3月期 | 1,420 3/24 | 974 10/10 | 257,800 3/25 | - | - | +9.39% 3/24 | -19.6% 10/10 |
| 2010年 3月期 | 1,413 3/25 3/24 | 1,262 11/27 | 324,200 3/26 | - | - | +3.72% 1/21 | -2.84% 5/7 |
| 2011年 3月期 | 1,655 3/10 | 1,218 10/21 | 415,700 3/28 | 315億4926万 | 232億1873万 | +8.39% 3/4 | -14.17% 3/15 |
| 2012年 3月期 | 1,695 3/8 3/5 | 1,393 8/9 | 286,600 3/27 | 323億1178万 | 265億5475万 | +5.73% 1/4 | -6.25% 4/4 |
| 2013年 3月期 | 1,755 3/19 | 1,432 10/15 | 327,500 3/26 | 334億5556万 | 272億9821万 | +4.97% 1/11 | -7.7% 4/2 |
| 2014年 3月期 | 1,917 3/25 | 1,451 6/7 | 280,900 3/26 | 365億4562万 | 276億6041万 | +9.83% 1/20 | -6.2% 5/27 |
| 2015年 3月期 | 2,550 12/30 | 1,727 5/19 | 303,600 3/26 | 486億1311万 | 329億2347万 | +14.04% 12/29 | -6.51% 10/17 |
| 2016年 3月期 | 2,994 12/8 | 2,017 8/25 | 284,200 3/28 | 570億7752万 | 384億5202万 | +12.47% 12/3 | -11.39% 8/25 |
| 2017年 3月期 | 4,595 3/22 | 2,604 6/24 | 260,100 3/29 | 875億9893万 | 496億4257万 | +10% 11/8 | -6.24% 4/14 |
| 2018年 3月期 | 4,440 5/9 5/8 | 3,650 2/16 | 232,800 3/28 | 846億4401万 | 695億8348万 | +5.43% 9/19 | -7.63% 2/15 |
| 2019年 3月期 | 3,995 4/9 | 3,335 12/25 | 236,900 3/26 | 761億6055万 | 635億7833万 | +5.33% 3/5 | -11.17% 12/25 |
| 2020年 3月期 | 5,130 1/16 | 3,025 3/13 | 270,800 3/9 | 977億9815万 | 576億6850万 | +10.23% 3/25 | -23.36% 3/13 |
| 2021年 3月期 | 4,060 5/28 | 3,125 7/31 | 173,600 3/29 | 773億9971万 | 595億7490万 | +6.48% 5/13 | -9.86% 7/31 |
| 2022年 3月期 | 3,775 10/6 | 3,370 5/13 | 146,000 9/28 | 719億6647万 | 642億4557万 | +3.91% 4/8 | -4.67% 11/30 |
| 2023年 3月期 | 4,195 3/9 | 3,605 4/1 | 141,000 9/28 | 799億7334万 | 687億2560万 | +5.74% 7/14 | -4.81% 8/9 |
| 2024年 3月期 | 6,340 1/17 | 4,015 4/6 | 175,500 11/7 | 1208億6555万 | 765億4183万 | +14.72% 1/15 | -6.61% 2/15 |
| 最新 | 5,980 2024/9/18 | 81,900 | 1140億252万 | +6.84% 5,597 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -46%（0.54倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 46%（1.46倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/09/18 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
974円（2008/10/10） - 514%（6.14倍）
5,980円（9/18）