株価チャート
株価
9/18
- 前日 (9/17)
- 5,250
- 始値
- 5,250
- 高値
- 5,290
- 安値
- 5,190
- 終値 +0.19%
- 5,260
- 出来高 -57.97%
- 5,800
乖離率
- 株価（5日）
移動平均値 - +3.1%
5,102 - 株価（25日）
移動平均値 - +4.47%
5,035 - 出来高（5日）
移動平均値 - -6.75%
6,220
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 | 5,250 | 5,290 | 5,190 | 5,260 | +0.19% | 5,800 | 311億7233万 | +4.47% | 17.32 | 3.92 |
| 09/17 | 5,060 | 5,250 | 5,000 | 5,250 | +5.21% | 13,800 | 311億1307万 | +4.69% | 17.28 | 3.92 |
| 09/13 | 5,000 | 5,030 | 4,990 | 4,990 | -1.19% | 700 | 295億7223万 | +0.04% | 16.43 | 3.72 |
| 09/12 | 4,970 | 5,100 | 4,970 | 5,050 | +1.81% | 2,700 | 299億2781万 | +1.55% | 16.63 | 3.77 |
| 09/11 | 5,130 | 5,130 | 4,855 | 4,960 | -2.55% | 8,100 | 293億9444万 | +0.22% | 16.33 | 3.7 |
| 09/10 | 4,980 | 5,120 | 4,980 | 5,090 | +0.2% | 4,100 | 301億6486万 | +3.33% | 16.76 | 3.8 |
| 09/09 | 5,040 | 5,100 | 4,905 | 5,080 | -1.17% | 10,400 | 301億560万 | +4.12% | 16.72 | 3.79 |
| 09/06 | 5,150 | 5,150 | 5,060 | 5,140 | -0.77% | 6,500 | 304億6118万 | +5.76% | 16.92 | 3.83 |
| 09/05 | 5,110 | 5,210 | 5,060 | 5,180 | +1.37% | 11,700 | 306億9823万 | +6.76% | 17.05 | 3.86 |
| 09/04 | 5,090 | 5,160 | 4,960 | 5,110 | -0.58% | 10,500 | 302億8339万 | +5.51% | 16.82 | 3.81 |
| 09/03 | 5,120 | 5,180 | 5,070 | 5,140 | +1.18% | 9,900 | 304億6118万 | +6.29% | 16.92 | 3.83 |
| 09/02 | 5,030 | 5,120 | 5,030 | 5,080 | +1.6% | 9,300 | 301億560万 | +5.22% | 16.72 | 3.79 |
| 08/30 | 4,870 | 5,040 | 4,870 | 5,000 | +2.67% | 15,500 | 296億3150万 | +3.65% | 16.46 | 3.73 |
| 08/29 | 4,950 | 4,950 | 4,855 | 4,870 | -1.62% | 2,500 | 288億6108万 | +1.12% | 16.03 | 3.63 |
| 08/28 | 4,880 | 4,955 | 4,855 | 4,950 | +1.43% | 6,700 | 293億3518万 | +2.74% | 16.3 | 3.69 |
| 08/27 | 4,820 | 4,880 | 4,820 | 4,880 | +1.24% | 3,900 | 289億2034万 | +1.29% | 16.07 | 3.64 |
| 08/26 | 4,915 | 4,915 | 4,700 | 4,820 | -1.83% | 14,200 | 285億6476万 | -0.02% | 15.87 | 3.59 |
| 08/23 | 4,955 | 4,960 | 4,830 | 4,910 | -0.91% | 8,800 | 290億9813万 | +1.59% | 16.17 | 3.66 |
| 08/22 | 4,970 | 5,050 | 4,955 | 4,955 | -0.1% | 4,400 | 293億6481万 | +2.16% | 16.31 | 3.7 |
| 08/21 | 4,950 | 4,995 | 4,905 | 4,960 | -0.6% | 4,700 | 293億9444万 | +2.08% | 16.33 | 3.7 |
| 08/20 | 4,965 | 5,040 | 4,940 | 4,990 | +0.81% | 6,900 | 295億7223万 | +2.53% | 16.43 | 3.72 |
| 08/19 | 5,010 | 5,010 | 4,890 | 4,950 | -1.59% | 17,000 | 293億3518万 | +1.62% | 16.3 | 3.69 |
| 08/16 | 5,110 | 5,120 | 5,010 | 5,030 | -1.57% | 7,600 | 298億928万 | +3.2% | 16.56 | 3.75 |
| 08/15 | 5,060 | 5,150 | 4,990 | 5,110 | -0.2% | 12,700 | 302億8339万 | +4.8% | 16.82 | 3.81 |
| 08/14 | 4,875 | 5,250 | 4,815 | 5,120 | +7.79% | 33,400 | 303億4265万 | +5.09% | 16.86 | 3.82 |
| 08/13 | 4,715 | 4,800 | 4,605 | 4,750 | +3.71% | 16,500 | 281億4992万 | -2.42% | 15.64 | 3.54 |
| 08/09 | 4,680 | 4,750 | 4,460 | 4,580 | -1.08% | 50,500 | 271億4245万 | -6.01% | 15.08 | 3.42 |
| 08/08 | 4,695 | 4,695 | 4,480 | 4,630 | +4.28% | 18,900 | 274億3876万 | -5.28% | 15.24 | 3.45 |
| 08/07 | 4,320 | 4,565 | 4,305 | 4,440 | +1.37% | 10,100 | 263億1277万 | -9.39% | 14.62 | 3.31 |
| 08/06 | 4,100 | 4,450 | 4,100 | 4,380 | +12.02% | 29,700 | 259億5719万 | -10.99% | 14.42 | 3.27 |
| 08/05 | 4,430 | 4,465 | 3,910 | 3,910 | -15.18% | 43,400 | 231億7183万 | -20.93% | 12.87 | 2.92 |
| 08/02 | 4,865 | 4,865 | 4,610 | 4,610 | -6.59% | 19,000 | 273億2024万 | -7.6% | 15.18 | 3.44 |
| 08/01 | 4,925 | 5,030 | 4,885 | 4,935 | -0.6% | 9,700 | 292億4629万 | -1.42% | 16.25 | 3.68 |
| 07/31 | 4,935 | 4,965 | 4,805 | 4,965 | +0.51% | 9,400 | 294億2407万 | -0.82% | 16.35 | 3.7 |
| 07/30 | 4,920 | 4,980 | 4,885 | 4,940 | +0.2% | 7,900 | 292億7592万 | -1.26% | 16.26 | 3.68 |
| 07/29 | 4,975 | 5,010 | 4,930 | 4,930 | -0.9% | 6,300 | 292億1665万 | -1.36% | 16.23 | 3.68 |
| 07/26 | 4,810 | 4,975 | 4,810 | 4,975 | +3.54% | 9,200 | 294億8334万 | -0.48% | 16.38 | 3.71 |
| 07/25 | 4,870 | 4,870 | 4,710 | 4,805 | -2.44% | 14,400 | 284億7587万 | -3.94% | 15.82 | 3.58 |
| 07/24 | 4,930 | 5,000 | 4,870 | 4,925 | -0.4% | 5,800 | 291億8702万 | -1.78% | 16.21 | 3.67 |
| 07/23 | 4,950 | 5,040 | 4,945 | 4,945 | -0.2% | 4,200 | 293億555万 | -1.42% | 16.28 | 3.69 |
| 07/22 | 5,120 | 5,120 | 4,920 | 4,955 | -3.22% | 10,000 | 293億6481万 | -1.33% | 16.31 | 3.7 |
| 07/19 | 5,340 | 5,340 | 5,120 | 5,120 | -3.94% | 9,100 | 303億4265万 | +2.07% | 16.86 | 3.82 |
| 07/18 | 5,200 | 5,350 | 5,190 | 5,330 | +2.5% | 17,600 | 315億8717万 | +6.58% | 17.55 | 3.97 |
| 07/17 | 5,140 | 5,200 | 5,140 | 5,200 | +1.17% | 6,600 | 308億1676万 | +4.42% | 17.12 | 3.88 |
| 07/16 | 5,140 | 5,150 | 5,100 | 5,140 | +0.78% | 4,900 | 304億6118万 | +3.5% | 16.92 | 3.83 |
| 07/12 | 5,010 | 5,100 | 4,980 | 5,100 | +1.39% | 6,100 | 302億2413万 | +2.93% | 16.79 | 3.8 |
| 07/11 | 5,070 | 5,140 | 5,030 | 5,030 | -0.79% | 7,700 | 298億928万 | +1.72% | 16.56 | 3.75 |
| 07/10 | 5,060 | 5,090 | 5,030 | 5,070 | +1% | 5,800 | 300億4634万 | +2.65% | 16.69 | 3.78 |
| 07/09 | 5,040 | 5,070 | 4,975 | 5,020 | +0.2% | 6,200 | 297億5002万 | +1.78% | 16.53 | 3.74 |
| 07/08 | 4,880 | 5,020 | 4,830 | 5,010 | +2.56% | 9,000 | 296億9076万 | +1.79% | 16.49 | 3.74 |
| 07/05 | 4,990 | 4,990 | 4,785 | 4,885 | -1.41% | 7,300 | 289億4997万 | -0.59% | 16.08 | 3.64 |
| 07/04 | 4,975 | 4,990 | 4,910 | 4,955 | +0.81% | 8,400 | 293億6481万 | +1.06% | 16.31 | 3.7 |
| 07/03 | 4,965 | 5,000 | 4,875 | 4,915 | -1.01% | 6,600 | 291億2776万 | +0.61% | 16.18 | 3.67 |
| 07/02 | 5,040 | 5,040 | 4,950 | 4,965 | -0.7% | 8,200 | 294億2407万 | +2.01% | 16.35 | 3.7 |
| 07/01 | 4,980 | 5,060 | 4,980 | 5,000 | +0.1% | 6,400 | 296億3150万 | +3.01% | 16.46 | 3.73 |
| 06/28 | 5,030 | 5,190 | 4,945 | 4,995 | -0.7% | 17,600 | 296億186万 | +3.27% | 16.44 | 3.72 |
| 06/27 | 4,835 | 5,030 | 4,835 | 5,030 | +1.93% | 10,900 | 298億928万 | +4.42% | 16.56 | 3.75 |
| 06/26 | 4,965 | 5,020 | 4,905 | 4,935 | +0.51% | 20,000 | 292億4629万 | +2.92% | 16.25 | 3.68 |
| 06/25 | 4,795 | 4,950 | 4,795 | 4,910 | +2.4% | 8,700 | 290億9813万 | +2.63% | 16.17 | 3.66 |
| 06/24 | 4,975 | 4,975 | 4,785 | 4,795 | -3.33% | 15,100 | 284億1660万 | +0.48% | 15.79 | 3.58 |
| 06/21 | 4,990 | 5,030 | 4,940 | 4,960 | -1.98% | 8,500 | 293億9444万 | +4.18% | 16.33 | 3.7 |
| 06/20 | 5,070 | 5,070 | 5,000 | 5,060 | -0.78% | 5,300 | 299億8707万 | +6.73% | 16.66 | 3.77 |
| 06/19 | 4,985 | 5,100 | 4,985 | 5,100 | +2.62% | 6,700 | 302億2413万 | +8.17% | 16.79 | 3.8 |
| 06/18 | 5,100 | 5,120 | 4,960 | 4,970 | -2.55% | 14,500 | 294億5371万 | +5.97% | 16.36 | 3.71 |
| 06/17 | 4,970 | 5,110 | 4,950 | 5,100 | +6.03% | 46,200 | 302億2413万 | +9.44% | 16.79 | 3.8 |
| 06/14 | 4,740 | 4,835 | 4,740 | 4,810 | +1.48% | 4,500 | 285億550万 | +4.02% | 15.84 | 3.59 |
| 06/13 | 4,795 | 4,810 | 4,735 | 4,740 | -1.15% | 8,700 | 280億9066万 | +3.13% | 15.61 | 3.53 |
| 06/12 | 4,860 | 4,870 | 4,760 | 4,795 | -1.44% | 10,600 | 284億1660万 | +4.9% | 15.79 | 3.58 |
| 06/11 | 4,840 | 4,895 | 4,825 | 4,865 | -0.1% | 5,700 | 288億3144万 | +7.04% | 16.02 | 3.63 |
| 06/10 | 4,865 | 4,960 | 4,825 | 4,870 | +0.72% | 10,100 | 288億6108万 | +7.77% | 16.03 | 3.63 |
| 06/07 | 4,885 | 4,885 | 4,785 | 4,835 | -1.02% | 6,300 | 286億5366万 | +7.66% | 15.92 | 3.61 |
| 06/06 | 4,900 | 4,900 | 4,825 | 4,885 | -0.1% | 8,500 | 289億4997万 | +9.48% | 16.08 | 3.64 |
| 06/05 | 4,770 | 4,910 | 4,770 | 4,890 | +2.52% | 22,300 | 289億7960万 | +10.23% | 16.1 | 3.65 |
| 06/04 | 4,800 | 4,800 | 4,730 | 4,770 | -0.83% | 13,100 | 282億6845万 | +8.16% | 15.7 | 3.56 |
| 06/03 | 4,615 | 4,830 | 4,575 | 4,810 | +4.23% | 22,300 | 285億550万 | +9.49% | 15.84 | 3.59 |
| 05/31 | 4,485 | 4,615 | 4,485 | 4,615 | +2.33% | 11,500 | 273億4987万 | +5.56% | 15.19 | 3.44 |
| 05/30 | 4,445 | 4,565 | 4,440 | 4,510 | +0.89% | 10,500 | 267億2761万 | +3.46% | 14.85 | 3.36 |
| 05/29 | 4,595 | 4,600 | 4,465 | 4,470 | -3.66% | 18,700 | 264億9056万 | +2.81% | 14.72 | 3.33 |
| 05/28 | 4,575 | 4,640 | 4,520 | 4,640 | +1.42% | 10,500 | 274億9803万 | +7.04% | 15.28 | 3.46 |
| 05/27 | 4,490 | 4,595 | 4,450 | 4,575 | +1.89% | 12,200 | 271億1282万 | +6% | 15.06 | 3.41 |
| 05/24 | 4,450 | 4,555 | 4,450 | 4,490 | +0.11% | 13,700 | 266億908万 | +4.49% | 14.78 | 3.35 |
| 05/23 | 4,625 | 4,625 | 4,460 | 4,485 | -3.34% | 22,000 | 265億7945万 | +4.69% | 14.77 | 3.34 |
| 05/22 | 4,575 | 4,660 | 4,525 | 4,640 | +0.32% | 27,600 | 274億9803万 | +8.59% | 15.28 | 3.46 |
| 05/21 | 4,595 | 4,730 | 4,495 | 4,625 | +2.21% | 55,900 | 274億913万 | +8.67% | 15.23 | 3.45 |
| 05/20 | 4,455 | 4,535 | 4,430 | 4,525 | +1.57% | 23,600 | 268億1650万 | +6.72% | 14.9 | 3.37 |
| 05/17 | 4,390 | 4,485 | 4,385 | 4,455 | +1.14% | 13,900 | 264億166万 | +5.34% | 14.67 | 3.32 |
| 05/16 | 4,510 | 4,510 | 4,360 | 4,405 | -1.45% | 25,600 | 261億535万 | +4.36% | 14.5 | 3.28 |
| 05/15 | 4,410 | 4,600 | 4,410 | 4,470 | +5.67% | 64,000 | 264億9056万 | +6.02% | 14.72 | 3.33 |
| 05/14 | 4,185 | 4,230 | 4,120 | 4,230 | +1.08% | 16,800 | 250億6824万 | +0.48% | 13.93 | 3.15 |
| 05/13 | 4,170 | 4,195 | 4,100 | 4,185 | +1.33% | 5,400 | 248億156万 | -0.66% | 13.78 | 3.12 |
| 05/10 | 4,150 | 4,165 | 4,100 | 4,130 | +0.73% | 4,600 | 244億7561万 | -1.99% | 13.6 | 3.08 |
| 05/09 | 4,145 | 4,160 | 4,095 | 4,100 | -1.09% | 6,800 | 242億9783万 | -2.84% | 13.5 | 3.06 |
| 05/08 | 4,220 | 4,220 | 4,145 | 4,145 | -1.78% | 6,500 | 245億6451万 | -1.96% | 13.65 | 3.09 |
| 05/07 | 4,205 | 4,240 | 4,155 | 4,220 | +1.08% | 7,200 | 250億898万 | -0.33% | 13.89 | 3.15 |
| 05/02 | 4,185 | 4,185 | 4,090 | 4,175 | +1.46% | 8,700 | 247億4230万 | -1.3% | 13.75 | 3.11 |
| 05/01 | 4,230 | 4,295 | 4,115 | 4,115 | -2.72% | 14,800 | 243億8672万 | -2.56% | 13.55 | 3.07 |
| 04/30 | 4,240 | 4,245 | 4,155 | 4,230 | -0.24% | 17,200 | 250億6824万 | +0.33% | 13.93 | 3.15 |
| 04/26 | 4,340 | 4,340 | 4,200 | 4,240 | -2.19% | 7,600 | 251億2751万 | +0.95% | 13.96 | 3.16 |
| 04/25 | 4,350 | 4,350 | 4,300 | 4,335 | +1.05% | 3,900 | 256億9051万 | +3.63% | 14.27 | 3.23 |
| 04/24 | 4,305 | 4,360 | 4,290 | 4,290 | +0.23% | 11,000 | 254億2382万 | +3.15% | 14.12 | 3.2 |
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 | |
| 2020年 12月期 | 5,190 12/18 | 1,950 9/25 | 2,961,400 9/25 | 285億2164万 | 103億3597万 | +30.75% 11/13 | -12.22% 1/29 |
| 2021年 12月期 | 5,420 4/16 | 2,588 12/21 | 193,400 2/15 | 297億8561万 | 148億8850万 | +11.85% 2/22 | -15.16% 11/29 |
| 2022年 12月期 | 3,515 12/9 | 1,798 3/15 | 292,700 2/15 | 204億1968万 | 103億4371万 | +16.6% 12/9 | -15.68% 2/18 |
| 2023年 12月期 | 4,905 12/6 | 2,600 2/15 | 186,500 11/6 | 290億6850万 | 154億838万 | +12.18% 8/31 | -8.37% 2/16 |
| 最新 | 5,260 2024/9/18 | 5,800 | 311億7233万 | +4.47% 5,035 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/09/18 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
1,798円（2022/03/15） - 193%（2.93倍）
5,260円（9/18）