株価チャート
株価
9/20
- 前日 (9/19)
- 1,451
- 始値
- 1,488
- 高値
- 1,513
- 安値
- 1,475
- 終値 +3.1%
- 1,496
- 出来高 +41.49%
- 6,767,500
乖離率
- 株価（5日）
移動平均値 - +3.1%
1,451 - 株価（25日）
移動平均値 - -6.85%
1,606 - 出来高（5日）
移動平均値 - +19.24%
5,675,400
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,488 | 1,513 | 1,475 | 1,496 | +3.1% | 6,767,500 | 5238億6200万 | -6.85% | 8.19 | 0.88 |
| 09/19 | 1,480 | 1,480 | 1,446 | 1,451 | -0.55% | 4,782,900 | 5081億412万 | -10.1% | 7.94 | 0.85 |
| 09/18 | 1,427 | 1,464 | 1,415 | 1,459 | +4.44% | 6,652,700 | 5109億552万 | -10.1% | 7.99 | 0.86 |
| 09/17 | 1,430 | 1,438 | 1,383 | 1,397 | -3.92% | 6,300,100 | 4891億9466万 | -14.24% | 7.65 | 0.82 |
| 09/13 | 1,448 | 1,471 | 1,442 | 1,454 | +0.14% | 3,873,800 | 5091億5465万 | -11.12% | 7.96 | 0.86 |
| 09/12 | 1,480 | 1,499 | 1,439 | 1,452 | +1.82% | 6,333,000 | 5084億5430万 | -11.73% | 7.95 | 0.86 |
| 09/11 | 1,455 | 1,478 | 1,417 | 1,426 | -2.99% | 5,915,400 | 4993億4974万 | -14.46% | 7.81 | 0.84 |
| 09/10 | 1,500 | 1,501 | 1,458 | 1,470 | -1.08% | 4,556,900 | 5147億5745万 | -13.02% | 8.05 | 0.87 |
| 09/09 | 1,431 | 1,491 | 1,427 | 1,486 | -1% | 7,711,500 | 5203億6025万 | -13% | 8.13 | 0.88 |
| 09/06 | 1,506 | 1,510 | 1,474 | 1,501 | +0.33% | 6,042,200 | 5256億1288万 | -13.44% | 8.22 | 0.88 |
| 09/05 | 1,508 | 1,531 | 1,481 | 1,496 | -1.32% | 8,796,700 | 5238億6200万 | -15.53% | 8.19 | 0.88 |
| 09/04 | 1,550 | 1,569 | 1,515 | 1,516 | -7.45% | 10,844,700 | 5308億6551万 | -16.29% | 8.3 | 0.89 |
| 09/03 | 1,680 | 1,688 | 1,635 | 1,638 | -2.79% | 4,860,100 | 5735億8687万 | -11.41% | 8.97 | 0.96 |
| 09/02 | 1,709 | 1,732 | 1,682 | 1,685 | +0.96% | 4,492,300 | 5900億4510万 | -10.56% | 9.22 | 0.99 |
| 08/30 | 1,660 | 1,690 | 1,654 | 1,669 | +1.09% | 4,968,500 | 5844億4230万 | -12.62% | 9.14 | 0.98 |
| 08/29 | 1,666 | 1,677 | 1,643 | 1,651 | -2.6% | 7,023,800 | 5781億3915万 | -14.68% | 9.04 | 0.97 |
| 08/28 | 1,677 | 1,707 | 1,669 | 1,695 | -2.25% | 6,459,800 | 5935億4686万 | -13.83% | 9.28 | 1 |
| 08/27 | 1,711 | 1,740 | 1,701 | 1,734 | -0.46% | 4,957,800 | 6072億369万 | -13.26% | 9.49 | 1.02 |
| 08/26 | 1,790 | 1,806 | 1,715 | 1,742 | -3.6% | 7,349,500 | 6100億509万 | -14.19% | 9.54 | 1.03 |
| 08/23 | 1,788 | 1,829 | 1,784 | 1,807 | +1.06% | 4,849,700 | 6327億6647万 | -12.45% | 9.89 | 1.06 |
| 08/22 | 1,782 | 1,815 | 1,777 | 1,788 | +0.51% | 4,759,500 | 6261億1314万 | -14.61% | 9.79 | 1.05 |
| 08/21 | 1,789 | 1,805 | 1,762 | 1,779 | -1.88% | 5,816,600 | 6229億6157万 | -16.44% | 9.74 | 1.05 |
| 08/20 | 1,801 | 1,827 | 1,790 | 1,813 | +2.43% | 5,377,400 | 6348億6752万 | -16.18% | 9.92 | 1.07 |
| 08/19 | 1,775 | 1,818 | 1,751 | 1,770 | -0.28% | 7,240,700 | 6198億999万 | -19.33% | 9.69 | 1.04 |
| 08/16 | 1,786 | 1,810 | 1,739 | 1,775 | +4.04% | 10,133,200 | 6215億6087万 | -20.37% | 9.72 | 1.05 |
| 08/15 | 1,690 | 1,734 | 1,671 | 1,706 | +2.96% | 9,136,200 | 5973億9878万 | -24.41% | 9.34 | 1 |
| 08/14 | 1,650 | 1,677 | 1,596 | 1,657 | +2.35% | 12,341,000 | 5802億4020万 | -27.58% | 9.07 | 0.98 |
| 08/13 | 1,588 | 1,660 | 1,569 | 1,619 | +3.52% | 12,539,000 | 5669億3355万 | -30.19% | 8.86 | 0.95 |
| 08/09 | 1,688 | 1,688 | 1,504 | 1,564 | -7.29% | 25,145,100 | 5476億7391万 | -33.5% | 8.56 | 0.92 |
| 08/08 | 1,504 | 1,711 | 1,504 | 1,687 | -15.82% | 26,881,900 | 5907億4545万 | -29.38% | 9.23 | 0.99 |
| 08/07 | 1,920 | 2,091 | 1,910 | 2,004 | -0.3% | 9,977,500 | 7017億5097万 | -17.19% | 10.97 | 1.18 |
| 08/06 | 2,035 | 2,066 | 1,893 | 2,010 | +5.51% | 8,606,800 | 7038億5202万 | -17.39% | 11 | 1.18 |
| 08/05 | 1,748 | 1,993 | 1,674 | 1,905 | -10.9% | 12,755,700 | 6670億8363万 | -22.12% | 10.43 | 1.12 |
| 08/02 | 2,282 | 2,286 | 2,118 | 2,138 | -12.34% | 9,461,500 | 7486億7444万 | -13.2% | 11.7 | 1.26 |
| 08/01 | 2,487 | 2,510 | 2,422 | 2,439 | -2.21% | 5,979,100 | 8540億7716万 | -1.22% | 13.35 | 1.44 |
| 07/31 | 2,421 | 2,518 | 2,399 | 2,494 | +1.18% | 4,098,600 | 8733億3679万 | +1.14% | 13.65 | 1.47 |
| 07/30 | 2,454 | 2,494 | 2,431 | 2,465 | -1.56% | 6,176,100 | 8631億8171万 | +0.2% | 13.49 | 1.45 |
| 07/29 | 2,421 | 2,522 | 2,407 | 2,504 | +6.96% | 6,834,700 | 8768億3854万 | +2% | 13.71 | 1.47 |
| 07/26 | 2,308 | 2,380 | 2,300 | 2,341 | +2.63% | 8,449,100 | 8197億6000万 | -4.45% | 12.81 | 1.38 |
| 07/25 | 2,380 | 2,382 | 2,260 | 2,281 | -6.82% | 8,559,900 | 7987億4949万 | -6.97% | 12.49 | 1.34 |
| 07/24 | 2,490 | 2,519 | 2,448 | 2,448 | -2.04% | 3,243,500 | 8572億2874万 | -0.41% | 13.4 | 1.44 |
| 07/23 | 2,562 | 2,573 | 2,494 | 2,499 | -0.64% | 3,642,100 | 8750億8767万 | +1.75% | 13.68 | 1.47 |
| 07/22 | 2,603 | 2,617 | 2,514 | 2,515 | -2.97% | 4,377,000 | 8806億9047万 | +2.65% | 13.77 | 1.48 |
| 07/19 | 2,560 | 2,599 | 2,529 | 2,592 | +1.73% | 4,683,600 | 9076億5396万 | +5.97% | 14.19 | 1.53 |
| 07/18 | 2,533 | 2,569 | 2,507 | 2,548 | -4.32% | 7,184,600 | 8922億4625万 | +4.38% | 13.95 | 1.5 |
| 07/17 | 2,605 | 2,672 | 2,580 | 2,663 | +0.72% | 4,870,300 | 9325億1639万 | +9.36% | 14.58 | 1.57 |
| 07/16 | 2,590 | 2,644 | 2,562 | 2,644 | +2.76% | 3,953,800 | 9258億6306万 | +9.08% | 14.47 | 1.56 |
| 07/12 | 2,544 | 2,597 | 2,541 | 2,573 | -2.69% | 6,011,400 | 9010億63万 | +6.59% | 14.08 | 1.52 |
| 07/11 | 2,560 | 2,649 | 2,556 | 2,644 | +5.89% | 10,615,400 | 9258億6306万 | +10.03% | 14.47 | 1.56 |
| 07/10 | 2,455 | 2,497 | 2,443 | 2,497 | +0.97% | 3,684,500 | 8743億8732万 | +4.52% | 13.67 | 1.47 |
| 07/09 | 2,440 | 2,486 | 2,423 | 2,473 | +1.77% | 3,681,800 | 8659億8311万 | +3.86% | 13.54 | 1.46 |
| 07/08 | 2,440 | 2,451 | 2,414 | 2,430 | -0.9% | 3,030,400 | 8509億2558万 | +2.19% | 13.3 | 1.43 |
| 07/05 | 2,463 | 2,494 | 2,448 | 2,452 | -0.61% | 2,916,700 | 8586億2944万 | +3.24% | 13.42 | 1.44 |
| 07/04 | 2,475 | 2,498 | 2,457 | 2,467 | +0.2% | 3,926,000 | 8638億8206万 | +4.05% | 13.5 | 1.45 |
| 07/03 | 2,354 | 2,462 | 2,353 | 2,462 | +4.94% | 5,891,700 | 8621億3119万 | +4.06% | 13.48 | 1.45 |
| 07/02 | 2,341 | 2,357 | 2,302 | 2,346 | +0.17% | 3,636,200 | 8215億1087万 | -0.68% | 12.84 | 1.38 |
| 07/01 | 2,344 | 2,362 | 2,315 | 2,342 | +1.12% | 3,836,900 | 8201億1017万 | -0.89% | 12.82 | 1.38 |
| 06/28 | 2,330 | 2,332 | 2,301 | 2,316 | +0.83% | 2,795,900 | 8110億562万 | -1.99% | 12.68 | 1.36 |
| 06/27 | 2,343 | 2,351 | 2,291 | 2,297 | -2.63% | 4,385,100 | 8043億5229万 | -2.88% | 12.57 | 1.35 |
| 06/26 | 2,353 | 2,369 | 2,313 | 2,359 | +0.9% | 3,280,900 | 8260億6315万 | -0.42% | 12.91 | 1.39 |
| 06/25 | 2,342 | 2,373 | 2,322 | 2,338 | -0.68% | 3,903,400 | 8187億947万 | -1.39% | 12.8 | 1.38 |
| 06/24 | 2,368 | 2,381 | 2,351 | 2,354 | -0.59% | 2,603,600 | 8243億1227万 | -0.84% | 12.89 | 1.39 |
| 06/21 | 2,388 | 2,398 | 2,358 | 2,368 | -1.5% | 3,347,700 | 8292億1472万 | -0.46% | 12.96 | 1.39 |
| 06/20 | 2,414 | 2,428 | 2,389 | 2,404 | -0.41% | 2,421,800 | 8418億2103万 | +0.88% | 13.16 | 1.42 |
| 06/19 | 2,439 | 2,453 | 2,406 | 2,414 | +0.42% | 2,680,600 | 8453億2278万 | +1.13% | 13.21 | 1.42 |
| 06/18 | 2,380 | 2,428 | 2,379 | 2,404 | +2.43% | 3,548,000 | 8418億2103万 | +0.54% | 13.16 | 1.42 |
| 06/17 | 2,399 | 2,400 | 2,339 | 2,347 | -2.9% | 3,642,200 | 8218億6105万 | -2.05% | 12.85 | 1.38 |
| 06/14 | 2,463 | 2,468 | 2,393 | 2,417 | -1.87% | 4,496,200 | 8463億7331万 | +0.58% | 13.23 | 1.42 |
| 06/13 | 2,441 | 2,474 | 2,405 | 2,463 | +2.8% | 6,870,800 | 8624億8136万 | +2.2% | 13.48 | 1.45 |
| 06/12 | 2,365 | 2,424 | 2,364 | 2,396 | +0.46% | 3,643,300 | 8390億1963万 | -0.46% | 13.12 | 1.41 |
| 06/11 | 2,401 | 2,416 | 2,385 | 2,385 | -0.33% | 3,172,800 | 8351億6770万 | -0.96% | 13.06 | 1.4 |
| 06/10 | 2,305 | 2,394 | 2,305 | 2,393 | +3.82% | 4,479,000 | 8379億6910万 | -0.66% | 13.1 | 1.41 |
| 06/07 | 2,304 | 2,323 | 2,279 | 2,305 | +0.09% | 3,550,800 | 8071億5369万 | -4.32% | 12.62 | 1.36 |
| 06/06 | 2,341 | 2,348 | 2,297 | 2,303 | +0.09% | 3,585,600 | 8064億5334万 | -4.48% | 12.61 | 1.36 |
| 06/05 | 2,380 | 2,384 | 2,292 | 2,301 | -3.68% | 5,547,300 | 8057億5299万 | -4.72% | 12.6 | 1.36 |
| 06/04 | 2,358 | 2,414 | 2,340 | 2,389 | +1.31% | 4,582,400 | 8365億6840万 | -1.2% | 13.08 | 1.41 |
| 06/03 | 2,358 | 2,368 | 2,340 | 2,358 | 0% | 2,836,200 | 8257億1297万 | -2.32% | 12.91 | 1.39 |
| 05/31 | 2,310 | 2,367 | 2,310 | 2,358 | +1.29% | 4,842,800 | 8257億1297万 | -2.28% | 12.91 | 1.39 |
| 05/30 | 2,327 | 2,336 | 2,289 | 2,328 | -1.36% | 3,808,900 | 8152億772万 | -3.4% | 12.74 | 1.37 |
| 05/29 | 2,374 | 2,392 | 2,351 | 2,360 | -0.17% | 3,763,800 | 8264億1332万 | -2.03% | 12.92 | 1.39 |
| 05/28 | 2,350 | 2,378 | 2,335 | 2,364 | +0.6% | 4,140,200 | 8278億1402万 | -1.87% | 12.94 | 1.39 |
| 05/27 | 2,362 | 2,365 | 2,335 | 2,350 | -0.55% | 3,265,100 | 8229億1157万 | -2.73% | 12.86 | 1.38 |
| 05/24 | 2,368 | 2,373 | 2,335 | 2,363 | -1.71% | 4,881,500 | 8274億6385万 | -2.48% | 12.94 | 1.39 |
| 05/23 | 2,455 | 2,467 | 2,404 | 2,404 | +0.21% | 5,492,800 | 8418億2103万 | -1.11% | 13.16 | 1.42 |
| 05/22 | 2,417 | 2,417 | 2,373 | 2,399 | -0.87% | 4,556,700 | 8400億7015万 | -1.68% | 13.13 | 1.41 |
| 05/21 | 2,474 | 2,506 | 2,417 | 2,420 | -2.34% | 4,828,700 | 8474億2383万 | -1.18% | 13.25 | 1.43 |
| 05/20 | 2,460 | 2,495 | 2,453 | 2,478 | +0.12% | 3,865,900 | 8677億3399万 | +0.9% | 13.56 | 1.46 |
| 05/17 | 2,474 | 2,500 | 2,442 | 2,475 | -1.43% | 5,012,900 | 8666億8346万 | +0.61% | 13.55 | 1.46 |
| 05/16 | 2,510 | 2,530 | 2,487 | 2,511 | +0.04% | 4,666,900 | 8792億8977万 | +1.95% | 13.75 | 1.48 |
| 05/15 | 2,514 | 2,555 | 2,496 | 2,510 | -0.16% | 3,118,400 | 8789億3959万 | +1.91% | 13.74 | 1.48 |
| 05/14 | 2,563 | 2,573 | 2,484 | 2,514 | -0.79% | 4,968,100 | 8803億4029万 | +2.03% | 13.76 | 1.48 |
| 05/13 | 2,591 | 2,625 | 2,515 | 2,534 | -2.2% | 7,165,700 | 8873億4380万 | +2.67% | 13.87 | 1.49 |
| 05/10 | 2,630 | 2,667 | 2,515 | 2,591 | +8.36% | 17,189,700 | 9073億378万 | +5.03% | 14.18 | 1.53 |
| 05/09 | 2,395 | 2,430 | 2,374 | 2,391 | -1.16% | 4,872,800 | 8372億6875万 | -2.88% | 13.09 | 1.41 |
| 05/08 | 2,390 | 2,451 | 2,383 | 2,419 | +0.46% | 4,505,800 | 8470億7366万 | -1.71% | 13.24 | 1.42 |
| 05/07 | 2,449 | 2,449 | 2,361 | 2,408 | +0.88% | 5,199,300 | 8432億2173万 | -2.11% | 13.18 | 1.42 |
| 05/02 | 2,340 | 2,392 | 2,327 | 2,387 | +0.63% | 3,325,900 | 8358億6805万 | -2.93% | 13.07 | 1.41 |
| 05/01 | 2,356 | 2,385 | 2,341 | 2,372 | -0.5% | 2,938,100 | 8306億1542万 | -3.58% | 12.98 | 1.4 |
| 04/30 | 2,427 | 2,433 | 2,373 | 2,384 | 0% | 5,076,100 | 8348億1753万 | -3.17% | 13.05 | 1.4 |
| 04/26 | 2,365 | 2,422 | 2,326 | 2,384 | +4.56% | 8,714,700 | 8348億1753万 | -3.21% | 13.05 | 1.4 |
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 | |
| 2009年 1月期 | 3,060 5/16 | 772 11/21 | 9,662,400 10/21 | - | - | +29.99% 1/6 | -36.38% 10/27 |
| 2010年 1月期 | 2,295 9/10 | 1,082 3/10 | 6,911,800 12/2 | - | - | +25.96% 3/26 | -14.51% 12/2 |
| 2011年 1月期 | 2,105 4/30 | 1,098 12/10 | 8,536,000 9/10 | 5425億6741万 | 2830億1140万 | +16.74% 2/21 | -18.06% 5/25 |
| 2012年 1月期 | 1,685 3/31 | 520 1/18 | 7,961,900 1/20 | 4343億1168万 | 1340億3090万 | +19.58% 2/8 | -20.32% 8/19 |
| 2013年 1月期 | 1,422 5/22 | 480 10/4 | 23,769,900 12/11 | 3665億2297万 | 1237億2083万 | +28.68% 12/27 | -22.4% 7/25 |
| 2014年 12月期 | 1,883 12/29 | 675 3/24 | 12,617,500 12/5 | 4853億4652万 | 1739億8242万 | +29.62% 9/19 | -13.2% 8/11 |
| 2015年 12月期 | 2,458 3/2 | 894 12/25 | 19,290,900 4/28 | 6335億5377万 | 2621億9727万 | +15.86% 2/23 | -23.61% 12/22 |
| 2016年 12月期 | 1,618 12/28 | 590 7/7 | 20,451,300 8/19 | 4745億3600万 | 1730億3846万 | +27.13% 11/14 | -21.21% 2/12 |
| 2017年 12月期 | 3,160 11/22 | 1,436 1/6 | 34,159,700 10/25 | 9267億8230万 | 4211億5803万 | +31.64% 10/30 | -12.28% 2/6 |
| 2018年 12月期 | 3,345 1/23 | 1,128 12/26 | 23,242,800 10/24 | 9810億4012万 | 3308億2608万 | +16.71% 1/28 | -23.24% 12/26 |
| 2019年 12月期 | 1,950 10/29 | 1,116 1/4 | 31,104,800 1/25 | 5719億680万 | 3273億666万 | +21.31% 10/28 | -17.22% 3/8 |
| 2020年 12月期 | 2,484 12/9 | 1,041 3/23 | 25,019,300 2/14 | 7232億9419万 | 3053億1024万 | +32.86% 12/4 | -33.36% 3/19 |
| 2021年 12月期 | 2,954 4/30 | 2,031 10/5 | 24,530,200 10/19 | 8571億7736万 | 5893億4570万 | +12.74% 9/13 | -14.21% 8/20 |
| 2022年 12月期 | 2,468 1/14 | 1,638 3/8 | 20,501,600 2/10 | 8642億3224万 | 5735億8687万 | +10.88% 11/15 11/11 | -15.71% 3/7 |
| 2023年 12月期 | 2,270 12/14 | 1,727 1/4 | 22,177,400 7/11 | 7948億9756万 | 6047億5246万 | +12.34% 1/22 | -7.11% 8/16 |
| 最新 | 1,496 2024/9/20 | 6,767,500 | 5238億6200万 | -6.85% 1,606 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 63%（1.63倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 48%（1.48倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 88%（1.88倍）
- 2015/12/30 vs 2014/12/30
- -47%（0.53倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/09/20 vs 2023/12/29
- -29%（0.71倍）
- 過去安値
480円（2012/10/04） - 212%（3.12倍）
1,496円（9/20）