株価チャート
株価
10/11
- 前日 (10/10)
- 20,830
- 始値
- 20,700
- 高値
- 21,160
- 安値
- 20,660
- 終値 +1.15%
- 21,070
- 出来高 -62%
- 44,000
乖離率
- 株価（5日）
移動平均値 - -2.29%
21,564 - 株価（25日）
移動平均値 - +5.3%
20,009 - 出来高（5日）
移動平均値 - -73.51%
166,120
2024/05/21～2024/10/11
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 | ||||||||||
| 10/11 | 20,700 | 21,160 | 20,660 | 21,070 | +1.15% | 44,000 | 1081億9729万 | +5.3% | 23.34 | 3.2 |
| 10/10 | 21,300 | 21,490 | 20,690 | 20,830 | -2.21% | 115,800 | 1069億6486万 | +4.33% | 23.08 | 3.16 |
| 10/09 | 22,450 | 22,570 | 21,200 | 21,300 | -6.04% | 236,000 | 1093億7837万 | +6.62% | 23.6 | 3.23 |
| 10/08 | 22,380 | 23,480 | 21,870 | 22,670 | +3.28% | 294,600 | 1164億1351万 | +13.44% | 25.12 | 3.44 |
| 10/07 | 22,000 | 22,340 | 21,620 | 21,950 | +2.76% | 140,200 | 1127億1621万 | +10.46% | 24.32 | 3.33 |
| 10/04 | 22,200 | 22,200 | 21,220 | 21,360 | -3.35% | 107,900 | 1096億8648万 | +8.03% | 23.67 | 3.24 |
| 10/03 | 22,650 | 23,130 | 21,810 | 22,100 | +2.08% | 273,500 | 1134億8648万 | +12.33% | 24.49 | 3.35 |
| 10/02 | 22,180 | 23,680 | 21,410 | 21,650 | -3.13% | 497,900 | 1111億7567万 | +10.43% | 23.99 | 3.28 |
| 10/01 | 19,750 | 23,370 | 19,680 | 22,350 | +15.09% | 653,600 | 1147億7026万 | +14.62% | 24.76 | 3.39 |
| 09/30 | 20,010 | 20,320 | 19,210 | 19,420 | -6.18% | 119,400 | 997億2432万 | +0.31% | 21.52 | 2.95 |
| 09/27 | 20,100 | 21,150 | 19,880 | 20,700 | +3.4% | 165,700 | 1062億9729万 | +6.96% | 22.93 | 3.14 |
| 09/26 | 19,840 | 20,320 | 19,840 | 20,020 | +0.96% | 53,100 | 1028億540万 | +3.58% | 22.18 | 3.04 |
| 09/25 | 19,830 | 20,260 | 19,770 | 19,830 | -0.9% | 44,700 | 1018億2972万 | +2.43% | 21.97 | 3.01 |
| 09/24 | 20,740 | 20,760 | 19,910 | 20,010 | -1.28% | 83,900 | 1027億5405万 | +3.18% | 22.17 | 3.04 |
| 09/20 | 19,880 | 20,680 | 19,480 | 20,270 | +4.7% | 241,700 | 1040億8918万 | +4.22% | 22.46 | 3.08 |
| 09/19 | 18,610 | 19,440 | 18,490 | 19,360 | +6.32% | 137,500 | 994億1621万 | -0.46% | 21.45 | 2.94 |
| 09/18 | 18,330 | 18,680 | 18,000 | 18,210 | +0.11% | 54,200 | 935億1080万 | -6.42% | 20.18 | 2.76 |
| 09/17 | 18,100 | 18,250 | 17,550 | 18,190 | +1.22% | 48,100 | 934億810万 | -6.85% | 20.15 | 2.76 |
| 09/13 | 18,010 | 18,540 | 17,810 | 17,970 | -1.8% | 75,900 | 922億7837万 | -8.11% | 19.91 | 2.73 |
| 09/12 | 17,880 | 18,520 | 17,640 | 18,300 | +6.64% | 154,400 | 939億7297万 | -6.59% | 20.28 | 2.78 |
| 09/11 | 18,600 | 18,630 | 17,020 | 17,160 | -8.14% | 216,100 | 881億1891万 | -12.59% | 19.01 | 2.6 |
| 09/10 | 19,190 | 19,200 | 18,580 | 18,680 | -0.59% | 74,000 | 959億2432万 | -4.84% | 20.7 | 2.83 |
| 09/09 | 18,000 | 19,000 | 18,000 | 18,790 | +0.59% | 99,600 | 964億8918万 | -3.8% | 20.82 | 2.85 |
| 09/06 | 19,670 | 19,960 | 18,560 | 18,680 | -3.51% | 159,100 | 959億2432万 | -4.2% | 20.7 | 2.83 |
| 09/05 | 19,960 | 20,830 | 19,210 | 19,360 | -3.01% | 177,700 | 994億1621万 | -0.9% | 21.45 | 2.94 |
| 09/04 | 20,000 | 21,120 | 19,740 | 19,960 | -5.58% | 155,800 | 1024億9729万 | +1.88% | 22.11 | 3.03 |
| 09/03 | 21,850 | 22,220 | 20,950 | 21,140 | -1.63% | 253,500 | 1085億5675万 | +7.7% | 23.42 | 3.21 |
| 09/02 | 20,070 | 22,590 | 19,970 | 21,490 | +8.32% | 482,300 | 1103億5405万 | +10.05% | 23.81 | 3.26 |
| 08/30 | 19,610 | 19,860 | 19,130 | 19,840 | +1.85% | 94,800 | 1018億8107万 | +2.49% | 21.98 | 3.01 |
| 08/29 | 18,800 | 19,800 | 18,630 | 19,480 | +3.01% | 176,500 | 1000億3242万 | +1.11% | 21.58 | 2.96 |
| 08/28 | 20,540 | 20,540 | 18,880 | 18,910 | -7.08% | 203,000 | 971億540万 | -1.45% | 20.95 | 2.87 |
| 08/27 | 19,140 | 20,500 | 18,650 | 20,350 | +7.05% | 174,800 | 1044億9999万 | +6.58% | 22.55 | 3.09 |
| 08/26 | 19,100 | 19,210 | 18,750 | 19,010 | +0.69% | 40,900 | 976億1891万 | +0.15% | 21.06 | 2.88 |
| 08/23 | 19,140 | 19,680 | 18,830 | 18,880 | -1.82% | 78,300 | 969億5134万 | -0.36% | 20.92 | 2.86 |
| 08/22 | 20,080 | 20,280 | 19,050 | 19,230 | -4.23% | 105,900 | 987億4864万 | +1.54% | 21.31 | 2.92 |
| 08/21 | 20,420 | 20,550 | 20,030 | 20,080 | -3.51% | 72,600 | 1031億1351万 | +6.11% | 22.25 | 3.05 |
| 08/20 | 21,130 | 21,390 | 20,430 | 20,810 | +0.53% | 111,900 | 1068億6215万 | +10.12% | 23.06 | 3.16 |
| 08/19 | 21,540 | 22,110 | 20,600 | 20,700 | -3.27% | 215,500 | 1062億9729万 | +9.63% | 22.93 | 3.14 |
| 08/16 | 20,800 | 21,570 | 20,380 | 21,400 | +5.52% | 260,500 | 1098億9188万 | +13.55% | 23.71 | 3.25 |
| 08/15 | 19,300 | 20,650 | 19,250 | 20,280 | +3.47% | 177,600 | 1041億4053万 | +8.01% | 22.47 | 3.08 |
| 08/14 | 20,200 | 20,200 | 19,470 | 19,600 | -1.51% | 132,300 | 1006億4864万 | +4.34% | 21.72 | 2.97 |
| 08/13 | 18,890 | 20,220 | 18,610 | 19,900 | +5.35% | 210,300 | 1021億8918万 | +5.7% | 22.05 | 3.02 |
| 08/09 | 19,590 | 19,880 | 18,440 | 18,890 | +0.05% | 158,100 | 970億270万 | +0.04% | 20.93 | 2.87 |
| 08/08 | 19,000 | 20,070 | 18,670 | 18,880 | -2.13% | 197,500 | 969億5134万 | -0.92% | 20.92 | 2.86 |
| 08/07 | 17,120 | 19,980 | 17,120 | 19,290 | +12.68% | 312,300 | 990億5675万 | +0.23% | 21.37 | 2.93 |
| 08/06 | 17,450 | 18,950 | 16,210 | 17,120 | +5.35% | 240,400 | 879億1351万 | -11.91% | 18.97 | 2.6 |
| 08/05 | 16,260 | 17,500 | 15,980 | 16,250 | -9.32% | 325,100 | 834億4594万 | -17.66% | 18 | 2.47 |
| 08/02 | 17,750 | 19,180 | 17,610 | 17,920 | -8.76% | 304,300 | 920億2161万 | -11.6% | 19.85 | 2.72 |
| 08/01 | 20,820 | 21,160 | 19,430 | 19,640 | -5.35% | 237,200 | 1008億5405万 | -5.25% | 21.76 | 2.98 |
| 07/31 | 20,300 | 21,790 | 19,670 | 20,750 | -0.53% | 626,800 | 1065億5405万 | -1.25% | 22.99 | 3.15 |
| 07/30 | 18,990 | 20,880 | 17,870 | 20,860 | +11.97% | 867,100 | 1071億1891万 | -1.14% | 23.11 | 3.16 |
| 07/29 | 17,320 | 18,750 | 16,860 | 18,630 | +8% | 413,800 | 956億6756万 | -12.09% | 20.64 | 2.83 |
| 07/26 | 17,280 | 19,090 | 16,230 | 17,250 | -1.71% | 725,000 | 885億8107万 | -18.77% | 19.11 | 2.62 |
| 07/25 | 17,420 | 17,980 | 16,860 | 17,550 | +0.23% | 356,800 | 901億2161万 | -17.99% | 19.44 | 2.66 |
| 07/24 | 16,450 | 17,600 | 16,350 | 17,510 | +5.74% | 347,800 | 899億1621万 | -19.23% | 19.4 | 2.66 |
| 07/23 | 17,500 | 17,770 | 16,560 | 16,560 | -5.59% | 214,900 | 850億3783万 | -25.54% | 18.35 | 2.51 |
| 07/22 | 18,010 | 18,070 | 17,260 | 17,540 | -3.52% | 144,600 | 900億7026万 | -24.13% | 19.43 | 2.66 |
| 07/19 | 18,500 | 19,200 | 18,100 | 18,180 | -2.42% | 163,300 | 933億5675万 | -24.24% | 20.14 | 2.76 |
| 07/18 | 18,960 | 19,070 | 18,100 | 18,630 | -1.27% | 164,300 | 956億6756万 | -24.67% | 20.64 | 2.83 |
| 07/17 | 19,500 | 19,650 | 18,590 | 18,870 | -2.98% | 228,800 | 968億9999万 | -25.67% | 20.91 | 2.86 |
| 07/16 | 20,510 | 21,500 | 19,440 | 19,450 | -4.61% | 296,200 | 998億7837万 | -25.19% | 21.55 | 2.95 |
| 07/12 | 19,510 | 22,090 | 19,410 | 20,390 | +2.98% | 645,100 | 1047億540万 | -22.73% | 22.59 | 3.09 |
| 07/11 | 19,800 | 20,080 | 19,110 | 19,800 | +0.66% | 287,100 | 1016億7567万 | -25.7% | 21.94 | 3 |
| 07/10 | 20,490 | 21,200 | 19,240 | 19,670 | -4% | 394,200 | 1010億810万 | -26.77% | 21.79 | 2.98 |
| 07/09 | 20,570 | 21,230 | 20,220 | 20,490 | -0.77% | 249,700 | 1052億1891万 | -24.34% | 22.7 | 3.11 |
| 07/08 | 20,520 | 21,260 | 20,340 | 20,650 | -3.01% | 244,900 | 1060億4053万 | -24.25% | 22.88 | 3.13 |
| 07/05 | 23,200 | 23,330 | 21,180 | 21,290 | -8.23% | 532,200 | 1093億2702万 | -22.34% | 23.59 | 3.23 |
| 07/04 | 23,940 | 25,300 | 23,050 | 23,200 | -1.86% | 614,000 | 1191億3513万 | -15.72% | 25.7 | 3.52 |
| 07/03 | 24,100 | 24,300 | 22,240 | 23,640 | -1.5% | 739,900 | 1213億9459万 | -14.08% | 26.19 | 3.59 |
| 07/02 | 23,660 | 25,500 | 22,220 | 24,000 | -2.68% | 906,900 | 1232億4324万 | -12.65% | 26.59 | 3.64 |
| 07/01 | 29,660 | 29,660 | 24,660 | 24,660 | -16.86% | 804,900 | 1266億3242万 | -10.29% | 27.32 | 3.74 |
| 06/28 | 30,100 | 31,500 | 29,460 | 29,660 | +1.09% | 689,500 | 1523億810万 | +8.24% | 32.86 | 4.5 |
| 06/27 | 26,250 | 30,000 | 26,230 | 29,340 | +9.76% | 1,421,300 | 1506億6486万 | +8.27% | 32.51 | 4.45 |
| 06/26 | 23,200 | 27,600 | 23,000 | 26,730 | +16.47% | 1,759,100 | 1372億6215万 | -0.35% | 29.61 | 4.06 |
| 06/25 | 23,510 | 23,990 | 21,720 | 22,950 | -0.82% | 615,100 | 1178億5134万 | -14.01% | 25.43 | 3.48 |
| 06/24 | 19,440 | 23,300 | 19,290 | 23,140 | +17.28% | 1,054,800 | 1188億2702万 | -13.42% | 25.64 | 3.51 |
| 06/21 | 21,560 | 21,950 | 19,060 | 19,730 | -7.54% | 724,100 | 1013億1621万 | -25.94% | 21.86 | 2.99 |
| 06/20 | 20,980 | 21,670 | 19,660 | 21,340 | -13.08% | 1,317,200 | 1095億8378万 | -19.91% | 23.64 | 3.24 |
| 06/19 | 25,950 | 29,450 | 24,550 | 24,550 | -22.19% | 964,400 | 1260億6756万 | -7.69% | 27.2 | 3.72 |
| 06/18 | 39,700 | 39,750 | 31,550 | 31,550 | -18.16% | 494,900 | 1620億1350万 | +19.36% | 34.96 | 4.79 |
| 06/17 | 38,800 | 40,400 | 37,200 | 38,550 | -2.41% | 579,200 | 1979億5945万 | +48.51% | 42.71 | 5.85 |
| 06/14 | 35,900 | 40,500 | 35,250 | 39,500 | +8.22% | 949,900 | 2028億3783万 | +56.81% | 43.76 | 5.99 |
| 06/13 | 35,350 | 37,200 | 33,850 | 36,500 | +4.29% | 619,900 | 1874億3242万 | +50.01% | 40.44 | 5.54 |
| 06/12 | 32,500 | 37,450 | 31,650 | 35,000 | +2.34% | 1,538,400 | 1797億2972万 | +48.41% | 38.78 | 5.31 |
| 06/11 | 30,000 | 34,200 | 29,750 | 34,200 | +17.12% | 696,800 | 1756億2161万 | +49.42% | 37.89 | 5.19 |
| 06/10 | 27,200 | 29,460 | 26,920 | 29,200 | +8.55% | 384,800 | 1499億4594万 | +31.28% | 32.35 | 4.43 |
| 06/07 | 25,080 | 26,900 | 24,600 | 26,900 | +7.26% | 243,900 | 1381億3513万 | +23.33% | 29.8 | 4.08 |
| 06/06 | 25,610 | 25,620 | 24,550 | 25,080 | -0.32% | 96,500 | 1287億8918万 | +16.67% | 27.79 | 3.81 |
| 06/05 | 25,230 | 25,740 | 24,800 | 25,160 | +0.68% | 140,600 | 1291億9999万 | +18.44% | 27.88 | 3.82 |
| 06/04 | 24,500 | 25,850 | 24,440 | 24,990 | +1.92% | 277,800 | 1283億2702万 | +19.55% | 27.69 | 3.79 |
| 06/03 | 24,490 | 24,980 | 24,000 | 24,520 | +1.78% | 202,300 | 1259億1351万 | +19.03% | 27.17 | 3.72 |
| 05/31 | 23,030 | 24,240 | 22,610 | 24,090 | +5.2% | 252,500 | 1237億540万 | +18.45% | 26.69 | 3.66 |
| 05/30 | 22,160 | 23,540 | 22,000 | 22,900 | +1.06% | 185,700 | 1175億9459万 | +13.92% | 25.37 | 3.47 |
| 05/29 | 24,600 | 24,660 | 22,420 | 22,660 | -6.98% | 279,300 | 1163億6215万 | +13.57% | 25.11 | 3.44 |
| 05/28 | 23,200 | 24,370 | 22,570 | 24,360 | +8.56% | 262,800 | 1250億9188万 | +22.89% | 26.99 | 3.7 |
| 05/27 | 21,900 | 22,440 | 21,420 | 22,440 | +1.58% | 107,500 | 1152億3242万 | +14.4% | 24.86 | 3.4 |
| 05/24 | 21,970 | 22,630 | 21,700 | 22,090 | -1.69% | 131,000 | 1134億3513万 | +13.66% | 24.47 | 3.35 |
| 05/23 | 23,830 | 23,830 | 22,070 | 22,470 | -3.77% | 149,500 | 1153億8648万 | +16.78% | 24.9 | 3.41 |
| 05/22 | 24,400 | 24,700 | 22,800 | 23,350 | -2.3% | 245,000 | 1199億540万 | +22.44% | 25.87 | 3.54 |
| 05/21 | 22,400 | 24,600 | 22,270 | 23,900 | +13.7% | 368,100 | 1227億2972万 | +26.56% | 26.48 | 3.63 |
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 | 4,230 846 2/5 | 1,705 341 10/10 | 35,400 177,000 2/5 | - | - | +18.82% 5/9 | -28.56% 10/10 |
| 2009年 12月期 | 3,820 764 8/26 | 1,415 283 2/23 | 65,400 327,000 8/26 | - | - | +36.53% 6/3 | -18.32% 7/13 |
| 2010年 12月期 | 3,035 607 4/27 | 2,210 442 1/4 | 19,200 96,000 3/18 | 155億8513万 | 113億4864万 | +12.77% 3/19 | -10.18% 5/19 |
| 2011年 12月期 | 3,740 748 3/24 | 1,935 387 12/28 | 153,000 765,000 3/24 | 192億540万 | 99億3648万 | +19.26% 3/24 | -12.31% 8/8 |
| 2012年 12月期 | 2,655 531 10/26 | 2,025 405 1/11 | 20,000 100,000 10/25 | 136億3378万 | 103億9864万 | +14.28% 10/26 | -7.36% 6/4 |
| 2013年 12月期 | 5,490 1,098 7/29 | 2,500 500 1/17 | 60,200 301,000 7/26 | 281億9189万 | 128億3783万 | +24.11% 7/26 | -18.01% 2/5 |
| 2014年 12月期 | 4,575 915 1/23 | 3,255 651 3/25 651 3/24 他2件 | 82,000 410,000 2/5 | 234億9324万 | 167億1486万 | +10.21% 9/19 | -15.53% 2/10 |
| 2015年 12月期 | 3,950 790 1/5 | 2,990 598 9/29 | 21,200 106,000 2/4 | 202億8378万 | 153億5405万 | +3.5% 10/23 | -13.26% 2/4 |
| 2016年 12月期 | 3,210 642 1/6 | 2,135 427 7/11 | 19,600 98,000 11/25 | 164億8378万 | 109億6351万 | +10.64% 11/21 | -16.22% 2/12 |
| 2017年 12月期 | 3,250 650 9/12 | 2,250 450 4/10 | 128,600 643,000 9/11 | 166億8918万 | 115億5405万 | +19.63% 9/12 | -6.7% 4/7 |
| 2018年 12月期 | 4,375 875 2/23 | 2,700 12/25 | 117,800 589,000 2/23 | 224億6621万 | 138億6486万 | +12.04% 2/23 | -12.03% 6/29 |
| 2019年 12月期 | 3,725 12/16 | 2,700 1/4 | 24,000 7/26 | 191億2837万 | 138億6486万 | +11.4% 12/16 | -7.14% 2/7 |
| 2020年 12月期 | 4,290 1/27 | 2,350 3/13 | 305,300 8/5 | 220億2972万 | 120億6756万 | +11.64% 8/5 | -18.5% 2/28 |
| 2021年 12月期 | 4,295 10/27 | 3,135 1/8 | 31,400 10/27 | 220億5540万 | 160億9864万 | +12.97% 9/28 | -6.4% 11/22 |
| 2022年 12月期 | 6,120 12/12 | 3,635 1/28 | 250,100 10/11 | 314億2702万 | 186億6621万 | +20.45% 10/11 | -9.52% 1/5 |
| 2023年 12月期 | 10,140 6/14 | 5,010 1/6 1/5 | 244,600 7/28 | 520億7026万 | 257億2702万 | +26.65% 2/17 | -15.9% 7/12 |
| 最新 | 21,070 2024/10/11 | 44,000 | 1081億9729万 | +5.3% 20,009 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -45%（0.55倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/28 vs 1992/12/30
- -23%（0.77倍）
- 1994/12/30 vs 1993/12/28
- 97%（1.97倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- 12%（1.12倍）
- 1998/12/29 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/29
- -45%（0.55倍）
- 2000/12/27 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/27
- 7%（1.07倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- 67%（1.67倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 30%（1.3倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 40%（1.4倍）
- 2023/12/29 vs 2022/12/30
- 60%（1.6倍）
- 2024/10/11 vs 2023/12/29
- 145%（2.45倍）
- 過去安値
1,175円（2002/12/16） - 1693%（17.93倍）
21,070円（10/11）