株価チャート
株価
9/19
- 前日 (9/18)
- 4,435
- 始値
- 4,430
- 高値
- 4,490
- 安値
- 4,325
- 終値 -2.37%
- 4,330
- 出来高 -22.83%
- 66,600
乖離率
- 株価（5日）
移動平均値 - -0.8%
4,365 - 株価（25日）
移動平均値 - -0.48%
4,351 - 出来高（5日）
移動平均値 - +33.2%
50,000
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 | 4,430 | 4,490 | 4,325 | 4,330 | -2.37% | 66,600 | 769億6030万 | -0.48% | 18.68 | 3.12 |
| 09/18 | 4,370 | 4,605 | 4,370 | 4,435 | +1.37% | 86,300 | 788億2655万 | +2.24% | 19.13 | 3.19 |
| 09/17 | 4,395 | 4,415 | 4,315 | 4,375 | +0.92% | 30,500 | 777億6012万 | +1.37% | 18.87 | 3.15 |
| 09/13 | 4,320 | 4,375 | 4,300 | 4,335 | -0.34% | 34,500 | 770億4917万 | +0.88% | 18.7 | 3.12 |
| 09/12 | 4,355 | 4,405 | 4,325 | 4,350 | +1.05% | 32,100 | 773億1578万 | +1.66% | 18.77 | 3.13 |
| 09/11 | 4,325 | 4,365 | 4,265 | 4,305 | -1.6% | 43,300 | 765億1596万 | +0.96% | 18.57 | 3.1 |
| 09/10 | 4,445 | 4,445 | 4,350 | 4,375 | -2.78% | 31,800 | 777億6012万 | +3.04% | 18.87 | 3.15 |
| 09/09 | 4,440 | 4,540 | 4,420 | 4,500 | -0.22% | 37,800 | 799億8184万 | +6.66% | 19.41 | 3.24 |
| 09/06 | 4,535 | 4,565 | 4,455 | 4,510 | 0% | 31,000 | 801億5958万 | +7.59% | 19.46 | 3.25 |
| 09/05 | 4,500 | 4,600 | 4,450 | 4,510 | +0.11% | 48,800 | 801億5958万 | +8.05% | 19.46 | 3.25 |
| 09/04 | 4,390 | 4,535 | 4,390 | 4,505 | +1.01% | 73,700 | 800億7071万 | +8.29% | 19.43 | 3.24 |
| 09/03 | 4,340 | 4,460 | 4,285 | 4,460 | +0.79% | 86,700 | 792億7089万 | +8.1% | 19.24 | 3.21 |
| 09/02 | 4,630 | 4,630 | 4,350 | 4,425 | -3.8% | 116,500 | 786億4881万 | +8.01% | 19.09 | 3.19 |
| 08/30 | 4,580 | 4,600 | 4,530 | 4,600 | +0.44% | 48,300 | 817億5921万 | +13.19% | 19.84 | 3.31 |
| 08/29 | 4,480 | 4,655 | 4,460 | 4,580 | +3.15% | 123,900 | 814億374万 | +13.82% | 19.76 | 3.3 |
| 08/28 | 4,495 | 4,510 | 4,395 | 4,440 | -0.34% | 40,800 | 789億1541万 | +11.31% | 19.15 | 3.2 |
| 08/27 | 4,355 | 4,490 | 4,340 | 4,455 | +0.68% | 71,200 | 791億8202万 | +12.5% | 19.22 | 3.21 |
| 08/26 | 4,300 | 4,425 | 4,280 | 4,425 | +5.99% | 109,600 | 786億4881万 | +12.65% | 19.09 | 3.19 |
| 08/23 | 4,180 | 4,190 | 4,140 | 4,175 | -0.6% | 30,100 | 742億537万 | +7.08% | 18.01 | 3.01 |
| 08/22 | 4,160 | 4,205 | 4,120 | 4,200 | +1.33% | 22,000 | 746億4972万 | +8.3% | 18.12 | 3.02 |
| 08/21 | 4,150 | 4,170 | 4,105 | 4,145 | -0.6% | 19,500 | 736億7216万 | +7.44% | 17.88 | 2.98 |
| 08/20 | 4,080 | 4,175 | 4,055 | 4,170 | +3.09% | 31,100 | 741億1650万 | +8.51% | 17.99 | 3 |
| 08/19 | 4,075 | 4,165 | 4,045 | 4,045 | -0.74% | 38,200 | 718億9479万 | +5.75% | 17.45 | 2.91 |
| 08/16 | 4,075 | 4,100 | 4,045 | 4,075 | +0.37% | 33,500 | 724億2800万 | +6.93% | 17.58 | 2.93 |
| 08/15 | 4,000 | 4,075 | 3,950 | 4,060 | +1.88% | 38,000 | 721億6139万 | +6.95% | 17.52 | 2.92 |
| 08/14 | 3,920 | 3,985 | 3,895 | 3,985 | +2.05% | 35,400 | 708億2836万 | +5.48% | 17.19 | 2.87 |
| 08/13 | 3,875 | 3,930 | 3,805 | 3,905 | +0.26% | 61,100 | 694億646万 | +3.8% | 16.85 | 2.81 |
| 08/09 | 3,955 | 4,000 | 3,860 | 3,895 | +0.26% | 68,300 | 692億2872万 | +3.87% | 16.8 | 2.8 |
| 08/08 | 3,905 | 3,970 | 3,780 | 3,885 | -2.26% | 60,700 | 690億5099万 | +3.79% | 16.76 | 2.8 |
| 08/07 | 3,800 | 4,020 | 3,775 | 3,975 | +2.98% | 93,800 | 706億5062万 | +6.45% | 17.15 | 2.86 |
| 08/06 | 3,900 | 4,025 | 3,765 | 3,860 | +4.32% | 170,700 | 686億664万 | +3.79% | 16.65 | 2.78 |
| 08/05 | 3,840 | 3,905 | 3,620 | 3,700 | -3.14% | 205,800 | 657億6284万 | -0.27% | 15.96 | 2.66 |
| 08/02 | 3,865 | 3,980 | 3,780 | 3,820 | -6.03% | 94,300 | 678億9569万 | +3.02% | 16.48 | 2.75 |
| 08/01 | 4,195 | 4,215 | 4,000 | 4,065 | -2.05% | 131,700 | 722億5026万 | +9.78% | 17.54 | 2.93 |
| 07/31 | 3,585 | 4,170 | 3,555 | 4,150 | +13.54% | 216,100 | 737億6103万 | +12.68% | 17.9 | 2.99 |
| 07/30 | 3,655 | 3,690 | 3,615 | 3,655 | -1.88% | 47,600 | 649億6303万 | -0.14% | 15.77 | 2.63 |
| 07/29 | 3,660 | 3,750 | 3,635 | 3,725 | +3.04% | 57,100 | 662億719万 | +2% | 16.07 | 2.68 |
| 07/26 | 3,600 | 3,655 | 3,585 | 3,615 | +0.42% | 44,400 | 642億5208万 | -0.66% | 15.6 | 2.6 |
| 07/25 | 3,690 | 3,690 | 3,565 | 3,600 | -2.7% | 63,800 | 639億8547万 | -0.83% | 15.53 | 2.59 |
| 07/24 | 3,700 | 3,740 | 3,675 | 3,700 | -0.13% | 50,800 | 657億6284万 | +2.21% | 15.96 | 2.66 |
| 07/23 | 3,700 | 3,775 | 3,675 | 3,705 | +1.23% | 69,800 | 658億5171万 | +2.72% | 15.98 | 2.67 |
| 07/22 | 3,815 | 3,850 | 3,650 | 3,660 | -1.35% | 73,400 | 650億5189万 | +2.01% | 15.79 | 2.64 |
| 07/19 | 3,680 | 3,720 | 3,665 | 3,710 | +2.06% | 38,900 | 659億4058万 | +3.83% | 16.01 | 2.67 |
| 07/18 | 3,670 | 3,690 | 3,630 | 3,635 | -2.02% | 24,300 | 646億755万 | +2.37% | 15.68 | 2.62 |
| 07/17 | 3,775 | 3,785 | 3,710 | 3,710 | -1.72% | 22,600 | 659億4058万 | +5.19% | 16.01 | 2.67 |
| 07/16 | 3,775 | 3,800 | 3,730 | 3,775 | +1.89% | 38,300 | 670億9587万 | +7.76% | 16.29 | 2.72 |
| 07/12 | 3,695 | 3,745 | 3,685 | 3,705 | +0.14% | 36,400 | 658億5171万 | +6.53% | 15.98 | 2.67 |
| 07/11 | 3,725 | 3,765 | 3,695 | 3,700 | -0.13% | 50,700 | 657億6284万 | +7.12% | 15.96 | 2.66 |
| 07/10 | 3,815 | 3,835 | 3,675 | 3,705 | +2.77% | 116,300 | 658億5171万 | +8.11% | 15.98 | 2.67 |
| 07/09 | 3,625 | 3,695 | 3,580 | 3,605 | +0.56% | 56,100 | 640億7434万 | +6.03% | 15.55 | 2.6 |
| 07/08 | 3,610 | 3,635 | 3,560 | 3,585 | -0.97% | 29,300 | 637億1886万 | +6.1% | 15.47 | 2.58 |
| 07/05 | 3,715 | 3,715 | 3,620 | 3,620 | -2.56% | 34,800 | 643億4094万 | +7.77% | 15.62 | 2.61 |
| 07/04 | 3,675 | 3,730 | 3,670 | 3,715 | +1.92% | 44,200 | 660億2945万 | +11.26% | 16.03 | 2.67 |
| 07/03 | 3,590 | 3,665 | 3,590 | 3,645 | +0.83% | 43,600 | 647億8529万 | +9.95% | 15.72 | 2.62 |
| 07/02 | 3,605 | 3,625 | 3,550 | 3,615 | -0.28% | 40,900 | 642億5208万 | +9.91% | 15.6 | 2.6 |
| 07/01 | 3,675 | 3,720 | 3,595 | 3,625 | -0.68% | 50,100 | 644億2981万 | +10.99% | 15.64 | 2.61 |
| 06/28 | 3,725 | 3,735 | 3,625 | 3,650 | -1.48% | 51,100 | 648億7416万 | +12.48% | 15.75 | 2.63 |
| 06/27 | 3,600 | 3,710 | 3,600 | 3,705 | +3.93% | 98,700 | 658億5171万 | +14.99% | 15.98 | 2.67 |
| 06/26 | 3,600 | 3,615 | 3,560 | 3,565 | -0.14% | 65,200 | 633億6339万 | +11.51% | 15.38 | 2.57 |
| 06/25 | 3,500 | 3,595 | 3,500 | 3,570 | +3.03% | 98,900 | 634億5226万 | +12.41% | 15.4 | 2.57 |
| 06/24 | 3,410 | 3,480 | 3,380 | 3,465 | +2.51% | 67,600 | 615億8601万 | +9.76% | 14.95 | 2.49 |
| 06/21 | 3,430 | 3,445 | 3,380 | 3,380 | -0.29% | 47,300 | 600億7525万 | +7.47% | 14.58 | 2.43 |
| 06/20 | 3,370 | 3,430 | 3,355 | 3,390 | +0.74% | 53,000 | 602億5298万 | +8.07% | 14.62 | 2.44 |
| 06/19 | 3,375 | 3,385 | 3,320 | 3,365 | 0% | 64,300 | 598億864万 | +7.61% | 14.52 | 2.42 |
| 06/18 | 3,300 | 3,365 | 3,290 | 3,365 | +4.02% | 74,200 | 598億864万 | +7.99% | 14.52 | 2.42 |
| 06/17 | 3,235 | 3,255 | 3,190 | 3,235 | -1.37% | 39,800 | 574億9805万 | +4.19% | 13.96 | 2.33 |
| 06/14 | 3,165 | 3,290 | 3,165 | 3,280 | +3.8% | 72,500 | 582億9787万 | +5.74% | 14.15 | 2.36 |
| 06/13 | 3,050 | 3,160 | 3,030 | 3,160 | +3.61% | 54,400 | 561億6502万 | +2.07% | 13.63 | 2.28 |
| 06/12 | 3,065 | 3,090 | 3,040 | 3,050 | -1.45% | 19,100 | 542億991万 | -1.68% | 13.16 | 2.2 |
| 06/11 | 3,145 | 3,160 | 3,090 | 3,095 | -1.75% | 20,100 | 550億973万 | -0.48% | 13.35 | 2.23 |
| 06/10 | 3,120 | 3,165 | 3,120 | 3,150 | +1.45% | 39,600 | 559億8729万 | +1.03% | 13.59 | 2.27 |
| 06/07 | 3,045 | 3,120 | 3,035 | 3,105 | +2.14% | 20,900 | 551億8747万 | -0.58% | 13.4 | 2.24 |
| 06/06 | 3,050 | 3,055 | 3,020 | 3,040 | +0.5% | 15,800 | 540億3217万 | -2.88% | 13.11 | 2.19 |
| 06/05 | 3,060 | 3,070 | 3,020 | 3,025 | -1.63% | 19,500 | 537億6557万 | -3.72% | 13.05 | 2.18 |
| 06/04 | 3,055 | 3,090 | 3,050 | 3,075 | 0% | 38,000 | 546億5425万 | -2.41% | 13.27 | 2.21 |
| 06/03 | 3,105 | 3,145 | 3,035 | 3,075 | -1.91% | 60,000 | 546億5425万 | -2.66% | 13.27 | 2.21 |
| 05/31 | 3,080 | 3,140 | 3,055 | 3,135 | +1.13% | 42,500 | 557億2068万 | -1.04% | 13.52 | 2.26 |
| 05/30 | 2,972 | 3,115 | 2,972 | 3,100 | +3.33% | 48,600 | 550億9860万 | -2.27% | 13.37 | 2.23 |
| 05/29 | 3,030 | 3,070 | 2,998 | 3,000 | -1.64% | 38,400 | 533億2122万 | -5.6% | 12.94 | 2.16 |
| 05/28 | 3,090 | 3,105 | 3,050 | 3,050 | -1.29% | 35,500 | 542億991万 | -4.21% | 13.16 | 2.2 |
| 05/27 | 3,085 | 3,115 | 3,050 | 3,090 | +0.49% | 34,100 | 549億2086万 | -3.2% | 13.33 | 2.22 |
| 05/24 | 3,040 | 3,095 | 3,040 | 3,075 | -0.65% | 20,100 | 546億5425万 | -3.76% | 13.27 | 2.21 |
| 05/23 | 3,040 | 3,115 | 2,990 | 3,095 | +1.98% | 40,700 | 550億973万 | -3.25% | 13.35 | 2.23 |
| 05/22 | 3,090 | 3,105 | 3,035 | 3,035 | -1.78% | 41,900 | 539億4331万 | -5.27% | 13.09 | 2.19 |
| 05/21 | 3,165 | 3,195 | 3,090 | 3,090 | -2.37% | 45,000 | 549億2086万 | -3.86% | 13.33 | 2.22 |
| 05/20 | 3,180 | 3,190 | 3,115 | 3,165 | -0.31% | 61,300 | 562億5389万 | -1.74% | 13.65 | 2.28 |
| 05/17 | 3,080 | 3,190 | 3,080 | 3,175 | +0.79% | 51,900 | 564億3163万 | -1.61% | 13.7 | 2.29 |
| 05/16 | 3,090 | 3,185 | 3,035 | 3,150 | +1.78% | 56,200 | 559億8729万 | -2.51% | 13.59 | 2.27 |
| 05/15 | 3,115 | 3,140 | 3,045 | 3,095 | +0.32% | 56,500 | 550億973万 | -4.27% | 13.35 | 2.23 |
| 05/14 | 3,135 | 3,135 | 3,010 | 3,085 | -2.37% | 121,500 | 548億3199万 | -4.7% | 13.31 | 2.22 |
| 05/13 | 3,135 | 3,225 | 3,105 | 3,160 | +0.8% | 64,600 | 561億6502万 | -2.53% | 13.63 | 2.28 |
| 05/10 | 3,295 | 3,425 | 3,130 | 3,135 | -4.86% | 166,400 | 557億2068万 | -3.27% | 13.52 | 2.26 |
| 05/09 | 3,235 | 3,330 | 3,185 | 3,295 | +1.07% | 68,200 | 585億6448万 | +1.63% | 14.21 | 2.37 |
| 05/08 | 3,300 | 3,310 | 3,200 | 3,260 | -1.21% | 55,300 | 579億4240万 | +0.62% | 14.06 | 2.35 |
| 05/07 | 3,265 | 3,315 | 3,265 | 3,300 | +1.07% | 36,800 | 586億5335万 | +1.85% | 14.24 | 2.38 |
| 05/02 | 3,250 | 3,275 | 3,210 | 3,265 | -0.61% | 34,100 | 580億3127万 | +0.77% | 14.09 | 2.35 |
| 05/01 | 3,310 | 3,350 | 3,275 | 3,285 | -1.65% | 23,000 | 583億8674万 | +1.33% | 14.17 | 2.37 |
| 04/30 | 3,300 | 3,365 | 3,275 | 3,340 | +2.61% | 42,900 | 593億6430万 | +2.9% | 14.41 | 2.4 |
| 04/26 | 3,265 | 3,280 | 3,210 | 3,255 | -0.31% | 23,400 | 578億5353万 | +0.25% | 14.04 | 2.34 |
| 04/25 | 3,295 | 3,300 | 3,250 | 3,265 | -1.06% | 27,200 | 580億3127万 | +0.28% | 14.09 | 2.35 |
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 | 1,308 1/29 | 909 7/26 7/24 | 187,600 12/6 | - | - | +14.36% 12/6 | -12.46% 5/16 |
| 2008年 3月期 | 1,255 4/2 | 707 1/23 | 158,900 10/11 | - | - | +13.34% 10/24 | -20.96% 1/22 |
| 2009年 3月期 | 890 8/25 | 471 10/28 | 105,300 1/19 | - | - | +27.38% 11/14 | -28.88% 10/10 |
| 2010年 3月期 | 746 8/26 | 521 4/30 | 94,700 5/18 | - | - | +13.88% 5/28 | -11.01% 10/7 |
| 2011年 3月期 | 603 4/27 4/26 | 427 3/15 | 105,000 7/23 | 112億8306万 | 79億8982万 | +7.49% 1/7 | -19.15% 3/15 |
| 2012年 3月期 | 603 7/25 | 491 4/8 | 76,500 7/25 | 112億8306万 | 91億8736万 | +9.15% 7/21 | -8.83% 10/14 |
| 2013年 3月期 | 927 3/25 | 505 5/18 | 107,100 3/13 | 173億4560万 | 94億4932万 | +20.19% 3/21 | -4.7% 5/17 |
| 2014年 3月期 | 1,470 7/10 | 674 3/20 | 2,406,200 7/10 | 275億596万 | 119億3757万 | +44.07% 5/14 | -18.56% 8/12 |
| 2015年 3月期 | 820 7/1 | 692 4/14 4/11 | 98,600 12/25 | 145億2346万 | 122億5638万 | +15.3% 4/16 | -10.64% 10/17 |
| 2016年 3月期 | 949 4/16 | 606 2/12 | 914,800 4/16 | 168億825万 | 107億3319万 | +7.47% 10/22 | -12.32% 1/21 |
| 2017年 3月期 | 830 3/8 | 621 6/24 | 103,000 3/8 | 147億58万 | 109億9886万 | +10.64% 5/8 | -6.87% 4/6 |
| 2018年 3月期 | 1,257 1/29 1/26 | 733 4/13 | 157,300 7/28 | 223億4159万 | 129億8256万 | +13.55% 12/14 | -13.18% 2/14 |
| 2019年 3月期 | 1,874 12/4 | 1,041 4/3 | 630,700 10/26 | 333億799万 | 185億246万 | +14.75% 8/7 | -12.03% 1/11 |
| 2020年 3月期 | 2,157 1/21 | 1,200 3/13 | 1,459,600 10/30 | 383億3796万 | 213億2849万 | +19.48% 4/16 | -28.78% 3/13 |
| 2021年 3月期 | 2,087 5/12 | 1,400 12/23 | 849,400 5/13 | 370億9380万 | 248億8324万 | +13.47% 5/11 | -17.1% 5/18 |
| 2022年 3月期 | 1,929 11/25 | 1,302 5/13 | 322,600 10/27 | 342億8555万 | 231億4141万 | +12.58% 11/4 | -11.44% 2/1 |
| 2023年 3月期 | 2,209 3/27 | 1,420 4/27 | 120,900 2/1 | 392億6219万 | 252億3871万 | +9.98% 2/1 | -6.61% 1/5 |
| 2024年 3月期 | 4,230 1/25 | 2,052 4/6 | 417,400 3/15 | 751億8293万 | 364億7172万 | +15.05% 1/4 | -11.72% 3/12 |
| 最新 | 4,330 2024/9/19 | 66,600 | 769億6030万 | -0.48% 4,351 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -67%（0.33倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- -67%（0.33倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 70%（1.7倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- 41%（1.41倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 102%（2.02倍）
- 2024/09/19 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
427円（2011/03/15） - 914%（10.14倍）
4,330円（9/19）