株価チャート
株価
9/18
- 前日 (9/17)
- 1,127
- 始値
- 1,138
- 高値
- 1,138
- 安値
- 1,117
- 終値 -0.89%
- 1,117
- 出来高 -65.19%
- 4,700
乖離率
- 株価（5日）
移動平均値 - -0.8%
1,126 - 株価（25日）
移動平均値 - +0.27%
1,114 - 出来高（5日）
移動平均値 - -36.66%
7,420
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 | 1,138 | 1,138 | 1,117 | 1,117 | -0.89% | 4,700 | 119億8470万 | +0.27% | 11.12 | 0.67 |
| 09/17 | 1,140 | 1,149 | 1,105 | 1,127 | -1.74% | 13,500 | 120億9199万 | +1.53% | 11.22 | 0.68 |
| 09/13 | 1,143 | 1,152 | 1,129 | 1,147 | +2.32% | 7,400 | 123億658万 | +3.8% | 11.42 | 0.69 |
| 09/12 | 1,118 | 1,145 | 1,118 | 1,121 | +0.27% | 6,500 | 120億2762万 | +2.09% | 11.16 | 0.68 |
| 09/11 | 1,139 | 1,139 | 1,118 | 1,118 | -1.84% | 5,000 | 119億9543万 | +2.38% | 11.13 | 0.67 |
| 09/10 | 1,142 | 1,142 | 1,124 | 1,139 | -0.09% | 8,100 | 122億2075万 | +4.98% | 11.34 | 0.69 |
| 09/09 | 1,100 | 1,140 | 1,082 | 1,140 | +3.64% | 5,300 | 122億3148万 | +5.85% | 11.35 | 0.69 |
| 09/06 | 1,131 | 1,180 | 1,090 | 1,100 | -1.96% | 44,500 | 118億230万 | +2.61% | 10.95 | 0.66 |
| 09/05 | 1,111 | 1,130 | 1,111 | 1,122 | +0.99% | 3,500 | 120億3835万 | +4.96% | 11.17 | 0.68 |
| 09/04 | 1,117 | 1,125 | 1,111 | 1,111 | -1.68% | 4,700 | 119億2033万 | +4.03% | 11.06 | 0.67 |
| 09/03 | 1,130 | 1,138 | 1,128 | 1,130 | +0.09% | 8,200 | 121億2418万 | +6.1% | 11.25 | 0.68 |
| 09/02 | 1,126 | 1,129 | 1,121 | 1,129 | +0.27% | 4,600 | 121億1345万 | +6.41% | 11.24 | 0.68 |
| 08/30 | 1,127 | 1,127 | 1,115 | 1,126 | -0.09% | 1,600 | 120億8127万 | +6.43% | 11.21 | 0.68 |
| 08/29 | 1,127 | 1,127 | 1,112 | 1,127 | +0.09% | 1,700 | 120億9199万 | +6.93% | 11.22 | 0.68 |
| 08/28 | 1,125 | 1,129 | 1,087 | 1,126 | +0.36% | 5,300 | 120億8127万 | +7.14% | 11.21 | 0.68 |
| 08/27 | 1,124 | 1,127 | 1,118 | 1,122 | +0.18% | 3,200 | 120億3835万 | +7.06% | 11.17 | 0.68 |
| 08/26 | 1,122 | 1,125 | 1,120 | 1,120 | -0.18% | 2,300 | 120億1689万 | +6.97% | 11.15 | 0.68 |
| 08/23 | 1,111 | 1,125 | 1,107 | 1,122 | +1.08% | 7,300 | 120億3835万 | +7.37% | 11.17 | 0.68 |
| 08/22 | 1,098 | 1,110 | 1,098 | 1,110 | +0.91% | 2,000 | 119億960万 | +6.42% | 11.05 | 0.67 |
| 08/21 | 1,110 | 1,110 | 1,050 | 1,100 | +0.92% | 13,200 | 118億230万 | +5.57% | 10.95 | 0.66 |
| 08/20 | 1,090 | 1,100 | 1,090 | 1,090 | 0% | 9,000 | 116億9501万 | +4.71% | 10.85 | 0.66 |
| 08/19 | 1,061 | 1,094 | 1,046 | 1,090 | +2.54% | 6,500 | 116億9501万 | +4.71% | 10.85 | 0.66 |
| 08/16 | 1,077 | 1,077 | 1,057 | 1,063 | -0.93% | 3,300 | 114億532万 | +2.11% | 10.58 | 0.64 |
| 08/15 | 1,083 | 1,095 | 1,070 | 1,073 | -1.01% | 4,900 | 115億1261万 | +2.98% | 10.68 | 0.65 |
| 08/14 | 1,028 | 1,160 | 1,018 | 1,084 | +6.69% | 62,200 | 116億3063万 | +3.93% | 10.79 | 0.65 |
| 08/13 | 1,017 | 1,029 | 1,016 | 1,016 | +1.6% | 4,400 | 109億103万 | -2.59% | 10.11 | 0.61 |
| 08/09 | 985 | 1,000 | 977 | 1,000 | +2.99% | 3,200 | 107億2937万 | -4.4% | 9.96 | 0.6 |
| 08/08 | 962 | 998 | 962 | 971 | +0.94% | 2,200 | 104億1821万 | -7.61% | 9.67 | 0.59 |
| 08/07 | 914 | 996 | 914 | 962 | +2.01% | 4,200 | 103億2165万 | -8.9% | 9.58 | 0.58 |
| 08/06 | 960 | 969 | 943 | 943 | +0.21% | 3,200 | 101億1779万 | -11.21% | 9.39 | 0.57 |
| 08/05 | 987 | 1,004 | 941 | 941 | -7.38% | 15,900 | 100億9633万 | -11.81% | 9.37 | 0.57 |
| 08/02 | 1,046 | 1,050 | 1,012 | 1,016 | -2.4% | 5,400 | 109億103万 | -5.31% | 10.11 | 0.61 |
| 08/01 | 1,060 | 1,060 | 1,024 | 1,041 | -3.34% | 3,700 | 111億6927万 | -3.16% | 10.36 | 0.63 |
| 07/31 | 1,044 | 1,079 | 1,037 | 1,077 | +3.16% | 4,400 | 115億5553万 | +0.09% | 10.72 | 0.65 |
| 07/30 | 1,036 | 1,050 | 1,036 | 1,044 | +0.87% | 3,500 | 112億146万 | -2.88% | 10.39 | 0.63 |
| 07/29 | 1,048 | 1,053 | 1,033 | 1,035 | -0.77% | 5,700 | 111億489万 | -3.72% | 10.3 | 0.63 |
| 07/26 | 1,038 | 1,058 | 1,038 | 1,043 | +0.48% | 2,500 | 111億9073万 | -2.98% | 10.38 | 0.63 |
| 07/25 | 1,037 | 1,066 | 1,037 | 1,038 | -1.24% | 3,800 | 111億3708万 | -3.53% | 10.33 | 0.63 |
| 07/24 | 1,030 | 1,051 | 1,025 | 1,051 | -0.76% | 1,500 | 112億7656万 | -2.32% | 10.46 | 0.64 |
| 07/23 | 1,062 | 1,066 | 1,057 | 1,059 | -1.58% | 3,900 | 113億6240万 | -1.58% | 10.54 | 0.64 |
| 07/22 | 1,070 | 1,076 | 1,059 | 1,076 | 0% | 2,300 | 115億4480万 | +0.09% | 10.71 | 0.65 |
| 07/19 | 1,082 | 1,082 | 1,076 | 1,076 | -0.46% | 1,700 | 115億4480万 | +0.28% | 10.71 | 0.65 |
| 07/18 | 1,085 | 1,089 | 1,081 | 1,081 | -0.37% | 2,500 | 115億9844万 | +0.84% | 10.76 | 0.66 |
| 07/17 | 1,081 | 1,085 | 1,079 | 1,085 | +0.46% | 2,300 | 116億4136万 | +1.5% | 10.8 | 0.66 |
| 07/16 | 1,081 | 1,084 | 1,079 | 1,080 | +0.09% | 1,200 | 115億8771万 | +1.12% | 10.75 | 0.66 |
| 07/12 | 1,084 | 1,084 | 1,077 | 1,079 | -0.55% | 1,000 | 115億7699万 | +1.12% | 10.74 | 0.66 |
| 07/11 | 1,092 | 1,092 | 1,085 | 1,085 | -0.09% | 500 | 116億4136万 | +1.78% | 10.8 | 0.66 |
| 07/10 | 1,102 | 1,102 | 1,086 | 1,086 | -1.18% | 3,200 | 116億5209万 | +1.97% | 10.81 | 0.66 |
| 07/09 | 1,091 | 1,106 | 1,080 | 1,099 | +0.73% | 2,000 | 117億9157万 | +3.29% | 10.94 | 0.67 |
| 07/08 | 1,102 | 1,102 | 1,082 | 1,091 | -1% | 2,300 | 117億574万 | +2.63% | 10.86 | 0.66 |
| 07/05 | 1,103 | 1,103 | 1,096 | 1,102 | -0.09% | 2,400 | 118億2376万 | +3.77% | 10.97 | 0.67 |
| 07/04 | 1,091 | 1,117 | 1,091 | 1,103 | +0.27% | 3,000 | 118億3449万 | +4.06% | 10.98 | 0.67 |
| 07/03 | 1,108 | 1,116 | 1,055 | 1,100 | -1.35% | 5,800 | 118億230万 | +3.87% | 10.95 | 0.67 |
| 07/02 | 1,089 | 1,115 | 1,083 | 1,115 | +2.95% | 7,800 | 119億6324万 | +5.39% | 11.1 | 0.68 |
| 07/01 | 1,082 | 1,083 | 1,073 | 1,083 | +0.09% | 3,300 | 116億1990万 | +2.46% | 10.78 | 0.66 |
| 06/28 | 1,079 | 1,082 | 1,066 | 1,082 | +1.03% | 4,600 | 116億917万 | +2.37% | 10.77 | 0.66 |
| 06/27 | 1,066 | 1,074 | 1,066 | 1,071 | +0.85% | 2,200 | 114億9115万 | +1.23% | 10.66 | 0.65 |
| 06/26 | 1,052 | 1,084 | 1,052 | 1,062 | +1.24% | 8,800 | 113億9459万 | +0.28% | 10.57 | 0.65 |
| 06/25 | 1,042 | 1,051 | 1,042 | 1,049 | +0.67% | 800 | 112億5510万 | -1.04% | 10.44 | 0.64 |
| 06/24 | 1,047 | 1,053 | 1,040 | 1,042 | -0.48% | 1,500 | 111億8000万 | -1.79% | 10.37 | 0.63 |
| 06/21 | 1,053 | 1,062 | 1,046 | 1,047 | -1.32% | 1,700 | 112億3365万 | -1.51% | 10.42 | 0.64 |
| 06/20 | 1,040 | 1,063 | 1,040 | 1,061 | +1.82% | 2,400 | 113億8386万 | -0.38% | 10.56 | 0.64 |
| 06/19 | 1,033 | 1,042 | 1,033 | 1,042 | +0.1% | 2,800 | 111億8000万 | -2.25% | 10.37 | 0.63 |
| 06/18 | 1,034 | 1,041 | 1,034 | 1,041 | +0.68% | 900 | 111億6927万 | -2.62% | 10.36 | 0.63 |
| 06/17 | 1,031 | 1,039 | 1,030 | 1,034 | +0.29% | 1,600 | 110億9416万 | -3.54% | 10.29 | 0.63 |
| 06/14 | 1,027 | 1,045 | 1,018 | 1,031 | -0.77% | 7,000 | 110億6198万 | -4.09% | 10.26 | 0.63 |
| 06/13 | 1,065 | 1,066 | 1,021 | 1,039 | +2.57% | 25,200 | 111億4781万 | -3.62% | 10.34 | 0.63 |
| 06/12 | 1,043 | 1,049 | 1,013 | 1,013 | -5.24% | 20,700 | 108億6885万 | -6.29% | 10.08 | 0.62 |
| 06/11 | 1,055 | 1,069 | 1,050 | 1,069 | +1.33% | 6,500 | 114億6969万 | -1.38% | 10.64 | 0.65 |
| 06/10 | 1,064 | 1,065 | 1,050 | 1,055 | -0.09% | 4,600 | 113億1948万 | -2.85% | 10.5 | 0.64 |
| 06/07 | 1,053 | 1,058 | 1,049 | 1,056 | +0.57% | 2,900 | 113億3021万 | -2.94% | 10.51 | 0.64 |
| 06/06 | 1,068 | 1,068 | 1,048 | 1,050 | -0.76% | 4,500 | 112億6583万 | -3.67% | 10.45 | 0.64 |
| 06/05 | 1,060 | 1,064 | 1,058 | 1,058 | -0.84% | 3,400 | 113億5167万 | -3.11% | 10.53 | 0.64 |
| 06/04 | 1,061 | 1,075 | 1,057 | 1,067 | -0.74% | 3,800 | 114億4823万 | -2.47% | 10.62 | 0.65 |
| 06/03 | 1,063 | 1,075 | 1,063 | 1,075 | +1.22% | 1,700 | 115億3407万 | -1.83% | 10.7 | 0.65 |
| 05/31 | 1,067 | 1,069 | 1,060 | 1,062 | -1.03% | 2,800 | 113億9459万 | -3.01% | 10.57 | 0.65 |
| 05/30 | 1,065 | 1,074 | 1,063 | 1,073 | -0.56% | 3,100 | 115億1261万 | -2.1% | 10.68 | 0.65 |
| 05/29 | 1,081 | 1,081 | 1,079 | 1,079 | -0.55% | 1,900 | 115億7699万 | -1.64% | 10.74 | 0.66 |
| 05/28 | 1,093 | 1,094 | 1,080 | 1,085 | -0.73% | 4,500 | 116億4136万 | -1% | 10.8 | 0.66 |
| 05/27 | 1,096 | 1,100 | 1,087 | 1,093 | -0.27% | 5,700 | 117億2720万 | -0.36% | 10.88 | 0.66 |
| 05/24 | 1,093 | 1,096 | 1,091 | 1,096 | +0.27% | 800 | 117億5938万 | -0.09% | 10.91 | 0.67 |
| 05/23 | 1,091 | 1,096 | 1,081 | 1,093 | +0.18% | 2,300 | 117億2720万 | -0.36% | 10.88 | 0.66 |
| 05/22 | 1,080 | 1,091 | 1,080 | 1,091 | +0.83% | 1,000 | 117億574万 | -0.55% | 10.86 | 0.66 |
| 05/21 | 1,081 | 1,095 | 1,081 | 1,082 | -0.82% | 2,900 | 116億917万 | -1.46% | 10.77 | 0.66 |
| 05/20 | 1,100 | 1,100 | 1,071 | 1,091 | -0.09% | 4,400 | 117億574万 | -0.64% | 10.86 | 0.66 |
| 05/17 | 1,098 | 1,098 | 1,052 | 1,092 | 0% | 5,400 | 117億1647万 | -0.64% | 10.87 | 0.66 |
| 05/16 | 1,107 | 1,107 | 1,088 | 1,092 | -1.44% | 3,000 | 117億1647万 | -0.64% | 10.87 | 0.66 |
| 05/15 | 1,111 | 1,111 | 1,106 | 1,108 | -0.54% | 1,300 | 118億8814万 | +0.91% | 11.03 | 0.67 |
| 05/14 | 1,114 | 1,115 | 1,110 | 1,114 | 0% | 1,300 | 119億5251万 | +1.55% | 11.09 | 0.68 |
| 05/13 | 1,107 | 1,115 | 1,107 | 1,114 | +0.63% | 1,200 | 119億5251万 | +1.74% | 11.09 | 0.68 |
| 05/10 | 1,119 | 1,119 | 1,106 | 1,107 | -0.36% | 4,800 | 118億7741万 | +1.28% | 11.02 | 0.67 |
| 05/09 | 1,095 | 1,111 | 1,095 | 1,111 | +1.46% | 1,100 | 119億2033万 | +1.74% | 11.06 | 0.67 |
| 05/08 | 1,105 | 1,110 | 1,095 | 1,095 | -0.9% | 2,500 | 117億4866万 | +0.46% | 10.9 | 0.67 |
| 05/07 | 1,099 | 1,110 | 1,099 | 1,105 | +0.55% | 2,400 | 118億5595万 | +1.38% | 11 | 0.67 |
| 05/02 | 1,116 | 1,119 | 1,099 | 1,099 | -1.08% | 2,800 | 117億9157万 | +1.01% | 10.94 | 0.67 |
| 05/01 | 1,117 | 1,117 | 1,109 | 1,111 | -0.36% | 800 | 119億2033万 | +2.21% | 11.06 | 0.67 |
| 04/30 | 1,129 | 1,129 | 1,094 | 1,115 | +1.46% | 13,600 | 119億6324万 | +2.67% | 11.1 | 0.69 |
| 04/26 | 1,080 | 1,100 | 1,080 | 1,099 | +1.67% | 3,000 | 117億9157万 | +1.29% | 10.94 | 0.68 |
| 04/25 | 1,068 | 1,085 | 1,068 | 1,081 | +0.09% | 3,400 | 115億9844万 | -0.28% | 10.76 | 0.67 |
| 04/24 | 1,097 | 1,097 | 1,075 | 1,080 | -1.55% | 4,500 | 115億8771万 | -0.37% | 10.75 | 0.67 |
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 | 738 369 7/1 | 510 255 10/20 255 10/8 | 9,500 19,000 6/25 | - | - | +17.3% 5/30 | -20.73% 10/8 |
| 2010年 1月期 | 620 310 8/21 | 380 190 3/12 | 56,500 113,000 8/21 | - | - | +16.58% 7/1 | -9.79% 3/27 |
| 2011年 1月期 | 488 244 2/3 | 372 186 12/22 | 13,500 27,000 5/25 | 52億3593万 | 39億9132万 | +6.01% 7/26 | -8.71% 2/25 |
| 2012年 1月期 | 382 191 2/2 | 282 141 3/16 | 24,500 49,000 2/24 | 40億9861万 | 30億2568万 | +7.02% 4/25 | -17.93% 3/15 |
| 2013年 1月期 | 346 173 4/3 | 262 131 12/12 | 27,000 54,000 11/22 | 37億1236万 | 28億1109万 | +8.63% 11/16 | -7.15% 12/18 |
| 2014年 1月期 | 396 198 12/9 | 290 145 2/15 145 2/14 | 212,000 424,000 12/9 | 42億4883万 | 31億1151万 | +16.5% 12/9 | -8.22% 6/7 |
| 2015年 1月期 | 1,020 510 11/19 | 296 148 5/20 | 5,091,500 10,183,000 11/18 | 109億4395万 | 31億7589万 | +119.02% 11/18 | -27.15% 12/16 |
| 2016年 1月期 | 748 374 3/25 | 396 198 2/6 198 2/5 | 1,675,000 3,350,000 3/24 | 80億2556万 | 42億4883万 | +26.64% 3/24 | -14.88% 9/29 |
| 2017年 1月期 | 720 360 5/24 | 431 8/24 | 317,500 635,000 5/25 | 77億2514万 | 46億2435万 | +25.36% 5/24 | -15.61% 6/27 |
| 2018年 1月期 | 729 9/20 | 474 3/15 | 1,297,100 9/20 | 78億2171万 | 50億8572万 | +32.47% 9/20 | -9.9% 10/25 |
| 2019年 1月期 | 605 1/10 | 506 2/6 | 217,900 3/12 | 64億9126万 | 54億2906万 | +8.03% 3/12 | -6.3% 12/25 |
| 2020年 1月期 | 688 5/28 | 529 9/2 | 164,500 1/17 | 73億8180万 | 56億7583万 | +10.61% 5/27 | -9.77% 2/28 |
| 2021年 1月期 | 1,037 9/10 | 498 3/13 | 578,900 8/28 | 111億2635万 | 53億4322万 | +27.83% 8/28 | -8.7% 3/13 |
| 2022年 1月期 | 1,205 9/8 | 724 11/8 | 278,100 10/5 | 129億2889万 | 77億6806万 | +13.9% 9/7 | -15.11% 11/8 |
| 2023年 1月期 | 915 5/25 | 766 3/9 | 96,800 1/30 | 98億1737万 | 82億1869万 | +5.66% 1/10 | -7.72% 6/28 |
| 2024年 1月期 | 1,283 1/22 | 863 2/24 | 338,200 3/15 | 137億6578万 | 92億5944万 | +13.51% 5/26 | -9.82% 2/28 |
| 最新 | 1,117 2024/9/18 | 4,700 | 119億8470万 | +0.27% 1,114 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/27 vs 2001/12/27
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/27
- 0%（1倍）
- 2004/12/29 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/29
- 84%（1.84倍）
- 2006/12/28 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/28
- -15%（0.85倍）
- 2008/12/29 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/29 vs 2008/12/29
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/29
- -17%（0.83倍）
- 2011/12/28 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/28
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/09/18 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
262円（2012/12/12） - 326%（4.26倍）
1,117円（9/18）