株価チャート
株価
9/18
- 前日 (9/17)
- 1,342
- 始値
- 1,344
- 高値
- 1,356
- 安値
- 1,344
- 終値 +0.97%
- 1,355
- 出来高 -7.91%
- 85,000
乖離率
- 株価（5日）
移動平均値 - +1.57%
1,334 - 株価（25日）
移動平均値 - +0.07%
1,354 - 出来高（5日）
移動平均値 - -5.43%
89,880
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 | 1,344 | 1,356 | 1,344 | 1,355 | +0.97% | 85,000 | 616億4155万 | +0.07% | 378.17 | 29.82 |
| 09/17 | 1,332 | 1,342 | 1,331 | 1,342 | +1.21% | 92,300 | 610億5015万 | -0.89% | 374.54 | 29.54 |
| 09/13 | 1,326 | 1,332 | 1,322 | 1,326 | -0.23% | 80,800 | 603億2228万 | -2.14% | 370.07 | 29.18 |
| 09/12 | 1,326 | 1,336 | 1,326 | 1,329 | +0.91% | 82,300 | 604億5876万 | -1.99% | 370.91 | 29.25 |
| 09/11 | 1,337 | 1,337 | 1,314 | 1,317 | -1.72% | 109,000 | 599億1285万 | -2.95% | 367.56 | 28.99 |
| 09/10 | 1,317 | 1,354 | 1,315 | 1,340 | +1.82% | 110,400 | 609億5917万 | -1.33% | 373.98 | 29.49 |
| 09/09 | 1,298 | 1,316 | 1,294 | 1,316 | +0.38% | 192,200 | 598億6736万 | -2.95% | 367.28 | 28.96 |
| 09/06 | 1,332 | 1,332 | 1,310 | 1,311 | -1.5% | 108,500 | 596億3990万 | -3.46% | 365.89 | 28.85 |
| 09/05 | 1,336 | 1,343 | 1,329 | 1,331 | -0.52% | 115,700 | 605億4974万 | -2.13% | 371.47 | 29.29 |
| 09/04 | 1,345 | 1,352 | 1,337 | 1,338 | -1.4% | 129,500 | 608億6819万 | -1.83% | 373.42 | 29.45 |
| 09/03 | 1,350 | 1,359 | 1,349 | 1,357 | +0.3% | 69,400 | 617億3253万 | -0.59% | 378.73 | 29.87 |
| 09/02 | 1,365 | 1,365 | 1,353 | 1,353 | -1.02% | 69,600 | 615億5056万 | -0.95% | 377.61 | 29.78 |
| 08/30 | 1,371 | 1,372 | 1,365 | 1,367 | -0.65% | 60,900 | 621億8745万 | 0% | 381.52 | 30.09 |
| 08/29 | 1,384 | 1,386 | 1,372 | 1,376 | -1.71% | 59,600 | 625億9688万 | +0.58% | 384.03 | 30.28 |
| 08/28 | 1,378 | 1,400 | 1,378 | 1,400 | +0.72% | 74,100 | 636億8868万 | +2.26% | 390.73 | 30.81 |
| 08/27 | 1,377 | 1,390 | 1,376 | 1,390 | +0.8% | 63,200 | 632億3377万 | +1.53% | 387.94 | 30.59 |
| 08/26 | 1,368 | 1,411 | 1,368 | 1,379 | +0.73% | 228,300 | 627億3335万 | +0.66% | 384.87 | 30.35 |
| 08/23 | 1,377 | 1,382 | 1,367 | 1,369 | -0.8% | 117,900 | 622億7843万 | -0.22% | 382.08 | 30.13 |
| 08/22 | 1,380 | 1,408 | 1,380 | 1,380 | 0% | 175,200 | 627億7885万 | +0.36% | 385.15 | 30.37 |
| 08/21 | 1,359 | 1,385 | 1,359 | 1,380 | +0.51% | 42,600 | 627億7885万 | +0.22% | 385.15 | 30.37 |
| 08/20 | 1,345 | 1,375 | 1,345 | 1,373 | +1.93% | 77,900 | 624億6040万 | -0.44% | 383.19 | 30.22 |
| 08/19 | 1,336 | 1,350 | 1,331 | 1,347 | +0.82% | 77,200 | 612億7761万 | -2.46% | 375.94 | 29.65 |
| 08/16 | 1,356 | 1,356 | 1,336 | 1,336 | -0.89% | 117,900 | 607億7720万 | -3.47% | 372.87 | 29.4 |
| 08/15 | 1,359 | 1,383 | 1,346 | 1,348 | -2.74% | 144,400 | 613億2310万 | -2.74% | 376.21 | 29.67 |
| 08/14 | 1,367 | 1,389 | 1,367 | 1,386 | +1.39% | 95,800 | 630億5180万 | -0.14% | 386.82 | 30.5 |
| 08/13 | 1,365 | 1,370 | 1,354 | 1,367 | +0.96% | 58,100 | 621億8745万 | -1.51% | 381.52 | 30.09 |
| 08/09 | 1,376 | 1,376 | 1,342 | 1,354 | -0.29% | 84,100 | 615億9606万 | -2.59% | 377.89 | 29.8 |
| 08/08 | 1,344 | 1,370 | 1,341 | 1,358 | +1.04% | 66,300 | 617億7802万 | -2.51% | 379.01 | 29.89 |
| 08/07 | 1,350 | 1,361 | 1,332 | 1,344 | -0.59% | 68,600 | 611億4114万 | -3.72% | 375.1 | 29.58 |
| 08/06 | 1,310 | 1,367 | 1,310 | 1,352 | +4.48% | 141,400 | 615億507万 | -3.43% | 377.33 | 29.76 |
| 08/05 | 1,312 | 1,344 | 1,271 | 1,294 | -4.22% | 186,800 | 588億6654万 | -7.77% | 361.14 | 28.48 |
| 08/02 | 1,352 | 1,361 | 1,336 | 1,351 | -1.46% | 125,800 | 614億5958万 | -4.05% | 377.05 | 29.73 |
| 08/01 | 1,388 | 1,392 | 1,368 | 1,371 | -2.42% | 85,000 | 623億6942万 | -2.97% | 382.63 | 30.17 |
| 07/31 | 1,382 | 1,405 | 1,377 | 1,405 | +1.66% | 73,200 | 639億1614万 | -0.78% | 392.12 | 30.92 |
| 07/30 | 1,383 | 1,386 | 1,380 | 1,382 | -0.79% | 56,200 | 628億6983万 | -2.47% | 385.7 | 30.42 |
| 07/29 | 1,381 | 1,393 | 1,377 | 1,393 | +0.94% | 54,000 | 633億7024万 | -1.9% | 388.77 | 30.66 |
| 07/26 | 1,387 | 1,389 | 1,374 | 1,380 | -0.86% | 62,100 | 627億7885万 | -2.95% | 385.15 | 30.37 |
| 07/25 | 1,392 | 1,399 | 1,385 | 1,392 | -0.22% | 65,200 | 633億2475万 | -2.25% | 388.49 | 30.64 |
| 07/24 | 1,407 | 1,413 | 1,395 | 1,395 | -1.13% | 50,800 | 634億6122万 | -2.17% | 389.33 | 30.7 |
| 07/23 | 1,407 | 1,414 | 1,407 | 1,411 | +0.21% | 23,100 | 641億8910万 | -1.33% | 393.8 | 31.05 |
| 07/22 | 1,418 | 1,426 | 1,406 | 1,408 | -1.4% | 52,500 | 639億9630万 | -1.68% | 392.96 | 30.99 |
| 07/19 | 1,428 | 1,431 | 1,417 | 1,428 | -0.28% | 55,500 | 649億534万 | -0.56% | 398.54 | 31.43 |
| 07/18 | 1,430 | 1,446 | 1,430 | 1,432 | -0.21% | 61,200 | 650億8715万 | -0.42% | 399.66 | 31.52 |
| 07/17 | 1,430 | 1,440 | 1,427 | 1,435 | +0.84% | 60,200 | 652億2350万 | -0.35% | 400.5 | 31.58 |
| 07/16 | 1,424 | 1,435 | 1,422 | 1,423 | -0.56% | 52,700 | 646億7808万 | -1.45% | 397.15 | 31.32 |
| 07/12 | 1,408 | 1,434 | 1,408 | 1,431 | +1.35% | 69,300 | 650億4169万 | -1.17% | 399.38 | 31.49 |
| 07/11 | 1,404 | 1,415 | 1,401 | 1,412 | +0.64% | 73,200 | 641億7811万 | -2.69% | 394.08 | 31.08 |
| 07/10 | 1,397 | 1,403 | 1,393 | 1,403 | +0.21% | 65,500 | 637億6904万 | -3.57% | 391.56 | 30.88 |
| 07/09 | 1,382 | 1,406 | 1,382 | 1,400 | +0.94% | 79,700 | 636億3268万 | -4.11% | 390.73 | 30.81 |
| 07/08 | 1,412 | 1,416 | 1,387 | 1,387 | -1.7% | 131,200 | 630億4181万 | -5.32% | 387.1 | 30.53 |
| 07/05 | 1,414 | 1,421 | 1,408 | 1,411 | -0.84% | 65,800 | 641億3266万 | -4.01% | 393.8 | 31.05 |
| 07/04 | 1,428 | 1,433 | 1,414 | 1,423 | -0.49% | 94,000 | 646億7808万 | -3.46% | 397.15 | 31.32 |
| 07/03 | 1,446 | 1,446 | 1,428 | 1,430 | -0.97% | 80,000 | 649億9624万 | -3.25% | 399.1 | 31.47 |
| 07/02 | 1,426 | 1,445 | 1,424 | 1,444 | +1.4% | 114,200 | 656億3257万 | -2.3% | 403.01 | 31.78 |
| 07/01 | 1,430 | 1,439 | 1,419 | 1,424 | -0.63% | 108,900 | 647億2353万 | -3.65% | 397.43 | 31.34 |
| 06/28 | 1,460 | 1,463 | 1,433 | 1,433 | -1.85% | 200,800 | 651億3260万 | -3.11% | 399.94 | 31.51 |
| 06/27 | 1,433 | 1,464 | 1,430 | 1,460 | +0.9% | 859,900 | 663億5980万 | -1.35% | 407.47 | 32.1 |
| 06/26 | 1,461 | 1,464 | 1,447 | 1,447 | -0.07% | 1,029,400 | 657億6892万 | -2.23% | 403.84 | 31.82 |
| 06/25 | 1,440 | 1,457 | 1,438 | 1,448 | +0.35% | 295,700 | 658億1438万 | -2.16% | 404.12 | 31.84 |
| 06/24 | 1,451 | 1,451 | 1,436 | 1,443 | -0.21% | 255,300 | 655億8712万 | -2.5% | 402.73 | 31.73 |
| 06/21 | 1,427 | 1,449 | 1,427 | 1,446 | +0.49% | 229,800 | 657億2347万 | -2.23% | 403.57 | 31.8 |
| 06/20 | 1,436 | 1,446 | 1,425 | 1,439 | -0.42% | 162,400 | 654億531万 | -2.7% | 401.61 | 31.64 |
| 06/19 | 1,470 | 1,471 | 1,442 | 1,445 | -2.36% | 263,600 | 656億7802万 | -2.3% | 403.29 | 31.77 |
| 06/18 | 1,477 | 1,485 | 1,470 | 1,480 | +0.07% | 102,700 | 672億6884万 | +0.07% | 413.05 | 32.54 |
| 06/17 | 1,475 | 1,482 | 1,463 | 1,479 | -0.74% | 160,500 | 672億2339万 | +0.14% | 412.78 | 32.52 |
| 06/14 | 1,472 | 1,497 | 1,471 | 1,490 | +0.68% | 96,300 | 677億2336万 | +1.02% | 415.85 | 32.76 |
| 06/13 | 1,495 | 1,495 | 1,479 | 1,480 | -1.14% | 83,400 | 672億6884万 | +0.54% | 413.05 | 32.54 |
| 06/12 | 1,516 | 1,519 | 1,497 | 1,497 | -1.38% | 124,500 | 680億4152万 | +1.84% | 417.8 | 32.92 |
| 06/11 | 1,520 | 1,524 | 1,509 | 1,518 | -0.13% | 86,000 | 689億9601万 | +3.48% | 423.66 | 33.38 |
| 06/10 | 1,528 | 1,534 | 1,516 | 1,520 | -0.52% | 127,100 | 690億8691万 | +3.83% | 424.22 | 33.42 |
| 06/07 | 1,500 | 1,532 | 1,500 | 1,528 | +1.6% | 121,400 | 694億5053万 | +4.59% | 426.45 | 33.6 |
| 06/06 | 1,509 | 1,519 | 1,499 | 1,504 | -0.73% | 137,600 | 683億5968万 | +3.16% | 419.75 | 33.07 |
| 06/05 | 1,510 | 1,520 | 1,502 | 1,515 | -0.72% | 106,900 | 688億5966万 | +4.05% | 422.82 | 33.31 |
| 06/04 | 1,510 | 1,529 | 1,509 | 1,526 | +0.39% | 122,500 | 693億5963万 | +5.1% | 425.89 | 33.56 |
| 06/03 | 1,503 | 1,531 | 1,500 | 1,520 | +0.26% | 158,400 | 690億8691万 | +4.97% | 424.22 | 33.42 |
| 05/31 | 1,515 | 1,528 | 1,509 | 1,516 | 0% | 228,000 | 689億511万 | +4.99% | 423.1 | 33.34 |
| 05/30 | 1,442 | 1,538 | 1,436 | 1,516 | +6.24% | 430,300 | 689億511万 | +5.28% | 423.1 | 33.34 |
| 05/29 | 1,439 | 1,442 | 1,424 | 1,427 | -1.11% | 85,000 | 648億5989万 | -0.56% | 398.26 | 31.38 |
| 05/28 | 1,460 | 1,464 | 1,443 | 1,443 | -1.1% | 70,400 | 655億8712万 | +0.7% | 402.73 | 31.73 |
| 05/27 | 1,457 | 1,460 | 1,446 | 1,459 | +0.14% | 47,900 | 662億9383万 | +1.96% | 407.19 | 32.07 |
| 05/24 | 1,441 | 1,460 | 1,441 | 1,457 | +0.28% | 65,900 | 662億296万 | +2.03% | 406.64 | 32.03 |
| 05/23 | 1,445 | 1,461 | 1,443 | 1,453 | +0.14% | 68,800 | 660億2121万 | +2.04% | 405.52 | 31.94 |
| 05/22 | 1,437 | 1,451 | 1,434 | 1,451 | +0.97% | 58,100 | 659億3033万 | +2.04% | 404.96 | 31.9 |
| 05/21 | 1,436 | 1,446 | 1,434 | 1,437 | -0.14% | 48,500 | 652億9420万 | +1.2% | 401.05 | 31.59 |
| 05/20 | 1,446 | 1,452 | 1,435 | 1,439 | -0.55% | 61,300 | 653億8508万 | +1.48% | 401.61 | 31.63 |
| 05/17 | 1,432 | 1,454 | 1,429 | 1,447 | +0.56% | 74,700 | 657億4858万 | +2.12% | 403.84 | 31.81 |
| 05/16 | 1,430 | 1,440 | 1,429 | 1,439 | +0.42% | 52,700 | 653億8508万 | +1.7% | 401.61 | 31.63 |
| 05/15 | 1,455 | 1,465 | 1,430 | 1,433 | 0% | 119,800 | 651億1245万 | +1.42% | 399.94 | 31.5 |
| 05/14 | 1,422 | 1,434 | 1,414 | 1,433 | +0.42% | 74,800 | 651億1245万 | +1.56% | 399.94 | 31.5 |
| 05/13 | 1,415 | 1,433 | 1,415 | 1,427 | +1.06% | 63,000 | 648億3982万 | +1.35% | 398.26 | 31.37 |
| 05/10 | 1,435 | 1,435 | 1,411 | 1,412 | -1.05% | 69,400 | 641億5825万 | +0.43% | 394.08 | 31.04 |
| 05/09 | 1,432 | 1,440 | 1,426 | 1,427 | -0.14% | 53,900 | 648億3982万 | +1.57% | 398.26 | 31.37 |
| 05/08 | 1,440 | 1,447 | 1,426 | 1,429 | -1.11% | 87,900 | 649億3070万 | +1.85% | 398.82 | 31.41 |
| 05/07 | 1,445 | 1,451 | 1,441 | 1,445 | +0.28% | 69,500 | 656億5770万 | +3.07% | 403.29 | 31.76 |
| 05/02 | 1,450 | 1,460 | 1,439 | 1,441 | -1.17% | 56,400 | 654億7595万 | +2.93% | 402.17 | 31.68 |
| 05/01 | 1,443 | 1,460 | 1,438 | 1,458 | +1.04% | 95,100 | 662億4839万 | +4.29% | 406.91 | 32.05 |
| 04/30 | 1,435 | 1,443 | 1,425 | 1,443 | +0.84% | 74,700 | 655億6683万 | +3.44% | 402.73 | 31.72 |
| 04/26 | 1,426 | 1,432 | 1,418 | 1,431 | +0.63% | 73,900 | 650億2157万 | +2.73% | 399.38 | 31.46 |
| 04/25 | 1,418 | 1,426 | 1,410 | 1,422 | +0.57% | 77,000 | 646億1263万 | +2.3% | 396.87 | 31.26 |
| 04/24 | 1,410 | 1,415 | 1,404 | 1,414 | +0.28% | 55,200 | 642億4913万 | +1.95% | 394.63 | 31.08 |
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 12月期 | 219 175,000 1/4 | 103 82,500 10/10 | 126,400 158 12/25 | - | - | +11.94% 12/24 | -24.59% 10/10 |
| 2009年 12月期 | 193 154,300 6/24 | 112 90,300 1/21 89,900 1/16 | 84,000 105 12/25 | - | - | +17.19% 5/1 | -9.48% 7/13 |
| 2010年 12月期 | 192 153,600 5/7 | 162 129,500 2/16 | 104,800 131 12/27 | 69億6698万 | 58億7386万 | +5.77% 4/9 | -8.26% 6/30 |
| 2011年 12月期 | 198 158,000 12/27 | 148 118,000 3/15 | 81,600 102 12/28 102 12/27 | 71億6656万 | 53億5224万 | +4.87% 4/26 | -14.96% 3/15 |
| 2012年 12月期 | 284 227,400 12/25 | 185 148,500 1/20 148,500 1/11 他3件 | 148,000 185 8/13 | 103億1440万 | 67億1298万 | +12.83% 4/23 | -8.84% 5/15 |
| 2013年 12月期 | 518 414,000 10/15 | 262 210,100 1/21 209,900 1/18 他2件 | 276,000 345 10/15 | 187億7821万 | 95億1610万 | +22.58% 5/17 | -17.39% 6/7 |
| 2014年 12月期 | 798 3,190 11/10 | 414 331,500 2/5 | 223,200 55,800 11/6 | 311億7140万 | 161億3708万 | +15.31% 5/15 | -6.85% 7/14 |
| 2015年 12月期 | 737 2,948 5/28 | 503 2,010 8/25 | 529,200 132,300 12/2 | 288億7919万 | 196億9679万 | +8.38% 10/26 | -18.98% 8/25 |
| 2016年 12月期 | 698 2,792 12/27 | 475 1,900 2/12 | 209,200 52,300 6/6 | 286億7047万 | 186億7206万 | +11.13% 3/22 | -11.73% 2/12 |
| 2017年 12月期 | 1,138 2,275 12/4 | 654 2,615 1/18 | 506,000 126,500 5/22 | 498億7466万 | 268億4139万 | +19.87% 6/1 | -7.39% 12/29 |
| 2018年 12月期 | 1,068 2,136 5/24 | 918 1,835 12/26 | 465,000 232,500 4/3 | 473億4087万 | 406億7338万 | +20.51% 1/29 | -11.07% 12/26 |
| 2019年 12月期 | 1,933 3,865 11/12 | 913 1,825 1/4 | 1,202,000 601,000 2/27 | 860億5086万 | 404億5172万 | +21.69% 11/11 | -10.71% 7/2 |
| 2020年 12月期 | 1,874 1/22 | 1,028 3/13 | 376,000 12/28 | 834億6619万 | 457億8944万 | +21.76% 5/28 | -30.62% 3/13 |
| 2021年 12月期 | 1,491 4/7 | 1,172 1/19 | 578,700 12/29 | 664億7572万 | 522億5181万 | +7.97% 4/7 | -8.74% 5/27 |
| 2022年 12月期 | 1,424 11/22 | 1,232 1/21 | 798,700 6/29 | 638億4911万 | 549億8940万 | +5.54% 2/14 | -5.29% 6/29 |
| 2023年 12月期 | 1,546 6/7 | 1,296 3/1 | 937,400 6/29 | 696億2853万 | 583億6906万 | +7.41% 5/17 | -5.53% 3/1 |
| 最新 | 1,355 2024/9/18 | 85,000 | 616億4155万 | +0.07% 1,354 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 91%（1.91倍）
- 2005/12/30 vs 2004/12/30
- 459%（5.59倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -58%（0.42倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 66%（1.66倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 94%（1.94倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/09/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
46円（2003/03/07） - 2850%（29.5倍）
1,355円（9/18）