株価チャート
株価
9/19
- 前日 (9/18)
- 1,685
- 始値
- 1,705
- 高値
- 1,756
- 安値
- 1,694
- 終値 +3.92%
- 1,751
- 出来高 -12.18%
- 945,600
乖離率
- 株価（5日）
移動平均値 - +1.8%
1,720 - 株価（25日）
移動平均値 - +8.02%
1,621 - 出来高（5日）
移動平均値 - -10.39%
1,055,200
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,705 | 1,756 | 1,694 | 1,751 | +3.92% | 945,600 | 1788億8761万 | +8.02% | 94.2 | 5.34 |
| 09/18 | 1,750 | 1,778 | 1,681 | 1,685 | -2.54% | 1,076,800 | 1721億4485万 | +5.12% | 90.65 | 5.13 |
| 09/17 | 1,725 | 1,749 | 1,704 | 1,729 | +2.49% | 949,300 | 1766億4002万 | +9.02% | 93.02 | 5.27 |
| 09/13 | 1,731 | 1,733 | 1,687 | 1,687 | -3.38% | 984,000 | 1723億4917万 | +7.8% | 90.76 | 5.14 |
| 09/12 | 1,717 | 1,760 | 1,712 | 1,746 | +4.11% | 1,320,300 | 1783億7680万 | +13.08% | 93.93 | 5.32 |
| 09/11 | 1,699 | 1,729 | 1,657 | 1,677 | -1% | 1,268,700 | 1713億2754万 | +10.47% | 90.22 | 5.11 |
| 09/10 | 1,649 | 1,705 | 1,630 | 1,694 | +3.42% | 752,700 | 1730億6432万 | +13.24% | 91.13 | 5.16 |
| 09/09 | 1,561 | 1,641 | 1,557 | 1,638 | +1.42% | 905,000 | 1673億4318万 | +11.66% | 88.12 | 4.99 |
| 09/06 | 1,643 | 1,648 | 1,593 | 1,615 | -1.58% | 971,000 | 1649億9343万 | +11.76% | 86.88 | 4.92 |
| 09/05 | 1,585 | 1,685 | 1,583 | 1,641 | +2.05% | 998,700 | 1676億4967万 | +14.92% | 88.28 | 5 |
| 09/04 | 1,632 | 1,652 | 1,592 | 1,608 | -5.41% | 1,142,300 | 1642億7829万 | +13.88% | 86.51 | 4.9 |
| 09/03 | 1,650 | 1,722 | 1,650 | 1,700 | +3.22% | 1,145,800 | 1736億7729万 | +21.69% | 91.46 | 5.18 |
| 09/02 | 1,650 | 1,664 | 1,620 | 1,647 | +0.3% | 738,800 | 1682億6265万 | +19.26% | 88.61 | 5.02 |
| 08/30 | 1,640 | 1,643 | 1,621 | 1,642 | -0.06% | 757,400 | 1677億5183万 | +20.29% | 88.34 | 5 |
| 08/29 | 1,644 | 1,675 | 1,626 | 1,643 | +0.24% | 922,600 | 1678億5400万 | +21.79% | 88.39 | 5.01 |
| 08/28 | 1,645 | 1,655 | 1,610 | 1,639 | -0.36% | 904,600 | 1674億4534万 | +22.86% | 88.18 | 4.99 |
| 08/27 | 1,660 | 1,687 | 1,638 | 1,645 | -2.66% | 1,315,300 | 1680億5832万 | +24.53% | 88.5 | 5.01 |
| 08/26 | 1,658 | 1,696 | 1,650 | 1,690 | +5.3% | 2,231,200 | 1726億5566万 | +29.3% | 90.92 | 5.15 |
| 08/23 | 1,580 | 1,610 | 1,546 | 1,605 | +2.1% | 1,663,100 | 1639億7180万 | +24.32% | 86.35 | 4.89 |
| 08/22 | 1,495 | 1,572 | 1,493 | 1,572 | +5.15% | 1,831,200 | 1606億41万 | +22.81% | 84.57 | 4.79 |
| 08/21 | 1,491 | 1,536 | 1,484 | 1,495 | +0.47% | 981,900 | 1526億1929万 | +17.62% | 80.43 | 4.56 |
| 08/20 | 1,468 | 1,494 | 1,462 | 1,488 | +3.48% | 1,097,700 | 1519億469万 | +17.72% | 80.05 | 4.53 |
| 08/19 | 1,445 | 1,512 | 1,436 | 1,438 | +0.63% | 1,859,500 | 1468億36万 | +14.49% | 77.36 | 4.38 |
| 08/16 | 1,426 | 1,438 | 1,393 | 1,429 | +1.06% | 1,552,900 | 1458億8158万 | +14.69% | 76.88 | 4.35 |
| 08/15 | 1,550 | 1,581 | 1,395 | 1,414 | +8.44% | 4,600,800 | 1443億5029万 | +14.12% | 76.07 | 4.31 |
| 08/14 | 1,310 | 1,310 | 1,277 | 1,304 | +2.44% | 2,273,000 | 1331億2077万 | +5.76% | 70.15 | 3.97 |
| 08/13 | 1,210 | 1,277 | 1,210 | 1,273 | +5.47% | 1,901,900 | 1299億5609万 | +3.41% | 68.49 | 3.88 |
| 08/09 | 1,214 | 1,239 | 1,181 | 1,207 | +5.97% | 2,049,200 | 1232億1838万 | -1.87% | 64.93 | 3.68 |
| 08/08 | 1,106 | 1,150 | 1,102 | 1,139 | +1.97% | 1,022,600 | 1162億7650万 | -7.47% | 61.28 | 3.47 |
| 08/07 | 1,088 | 1,154 | 1,087 | 1,117 | -0.09% | 1,731,500 | 1140億3060万 | -9.48% | 60.09 | 3.4 |
| 08/06 | 1,085 | 1,118 | 1,058 | 1,118 | +15.5% | 1,529,800 | 1141億3269万 | -9.62% | 60.15 | 3.41 |
| 08/05 | 1,019 | 1,079 | 928 | 968 | -11.36% | 3,759,100 | 988億1971万 | -22% | 52.08 | 2.95 |
| 08/02 | 1,123 | 1,127 | 1,075 | 1,092 | -8.47% | 2,626,000 | 1114億7844万 | -12.64% | 58.75 | 3.33 |
| 08/01 | 1,230 | 1,240 | 1,190 | 1,193 | -3.32% | 1,373,300 | 1217億8917万 | -4.86% | 64.18 | 3.64 |
| 07/31 | 1,223 | 1,236 | 1,205 | 1,234 | -0.8% | 1,098,900 | 1259億7472万 | -1.67% | 66.39 | 3.76 |
| 07/30 | 1,259 | 1,265 | 1,227 | 1,244 | -2.58% | 1,406,300 | 1269億9558万 | -0.8% | 66.93 | 3.79 |
| 07/29 | 1,265 | 1,279 | 1,252 | 1,277 | +2.16% | 751,300 | 1303億6444万 | +1.92% | 68.7 | 3.89 |
| 07/26 | 1,270 | 1,276 | 1,241 | 1,250 | +0.48% | 914,500 | 1276億810万 | +0.08% | 67.25 | 3.81 |
| 07/25 | 1,253 | 1,260 | 1,227 | 1,244 | -2.66% | 933,500 | 1269億9558万 | -0.16% | 66.93 | 3.79 |
| 07/24 | 1,290 | 1,299 | 1,271 | 1,278 | -2.81% | 1,101,800 | 1304億6652万 | +2.73% | 68.75 | 3.89 |
| 07/23 | 1,295 | 1,322 | 1,294 | 1,315 | +2.49% | 744,700 | 1342億4372万 | +5.88% | 70.74 | 4.01 |
| 07/22 | 1,305 | 1,317 | 1,262 | 1,283 | -1.31% | 1,220,900 | 1309億3570万 | +3.47% | 69.02 | 3.91 |
| 07/19 | 1,293 | 1,313 | 1,281 | 1,300 | -1.74% | 1,010,800 | 1326億7062万 | +4.75% | 69.94 | 3.96 |
| 07/18 | 1,346 | 1,375 | 1,323 | 1,323 | -2.58% | 1,476,700 | 1350億1787万 | +6.52% | 71.18 | 4.03 |
| 07/17 | 1,365 | 1,378 | 1,320 | 1,358 | +3.51% | 1,914,700 | 1385億8977万 | +9.6% | 73.06 | 4.14 |
| 07/16 | 1,340 | 1,351 | 1,304 | 1,312 | +0.92% | 1,694,200 | 1338億9527万 | +6.32% | 70.58 | 4 |
| 07/12 | 1,210 | 1,317 | 1,210 | 1,300 | +9.43% | 2,885,700 | 1326億7062万 | +5.61% | 69.94 | 3.96 |
| 07/11 | 1,252 | 1,252 | 1,182 | 1,188 | -5.11% | 1,747,500 | 1212億4054万 | -3.41% | 63.91 | 3.62 |
| 07/10 | 1,254 | 1,261 | 1,233 | 1,252 | -0.87% | 686,100 | 1277億7201万 | +1.54% | 67.36 | 3.82 |
| 07/09 | 1,238 | 1,263 | 1,235 | 1,263 | +1.28% | 664,000 | 1288億9461万 | +2.35% | 67.95 | 3.85 |
| 07/08 | 1,266 | 1,288 | 1,244 | 1,247 | -0.56% | 1,107,900 | 1272億6174万 | +0.89% | 67.09 | 3.8 |
| 07/05 | 1,220 | 1,276 | 1,216 | 1,254 | +2.96% | 1,151,800 | 1279億7612万 | +1.46% | 67.46 | 3.82 |
| 07/04 | 1,229 | 1,232 | 1,209 | 1,218 | +0.5% | 709,400 | 1243億217万 | -1.46% | 65.53 | 3.71 |
| 07/03 | 1,200 | 1,248 | 1,197 | 1,212 | +1% | 1,324,700 | 1236億8984万 | -1.86% | 65.2 | 3.69 |
| 07/02 | 1,204 | 1,218 | 1,188 | 1,200 | -0.74% | 784,300 | 1224億6519万 | -2.91% | 64.56 | 3.66 |
| 07/01 | 1,224 | 1,240 | 1,199 | 1,209 | +0.08% | 922,000 | 1233億8368万 | -2.42% | 65.04 | 3.68 |
| 06/28 | 1,200 | 1,231 | 1,195 | 1,208 | +1% | 944,100 | 1232億8162万 | -2.74% | 64.99 | 3.68 |
| 06/27 | 1,200 | 1,210 | 1,182 | 1,196 | -0.66% | 951,900 | 1220億5697万 | -3.94% | 64.34 | 3.64 |
| 06/26 | 1,207 | 1,221 | 1,199 | 1,204 | -0.58% | 692,900 | 1228億7340万 | -3.53% | 64.77 | 3.66 |
| 06/25 | 1,225 | 1,236 | 1,203 | 1,211 | -1.06% | 892,900 | 1235億8778万 | -3.27% | 65.15 | 3.69 |
| 06/24 | 1,200 | 1,252 | 1,186 | 1,224 | +3.73% | 1,488,300 | 1249億1449万 | -2.47% | 65.85 | 3.73 |
| 06/21 | 1,198 | 1,226 | 1,174 | 1,180 | 0% | 1,416,400 | 1203億6141万 | -6.27% | 63.48 | 3.59 |
| 06/20 | 1,174 | 1,201 | 1,165 | 1,180 | -0.92% | 859,600 | 1203億6141万 | -6.79% | 63.48 | 3.59 |
| 06/19 | 1,239 | 1,239 | 1,179 | 1,191 | -2.7% | 1,248,000 | 1214億8343万 | -6.44% | 64.07 | 3.62 |
| 06/18 | 1,257 | 1,266 | 1,201 | 1,224 | -3.47% | 1,411,600 | 1248億4947万 | -4.23% | 65.85 | 3.72 |
| 06/17 | 1,291 | 1,296 | 1,242 | 1,268 | -3.21% | 999,300 | 1293億3752万 | -1.32% | 68.22 | 3.86 |
| 06/14 | 1,291 | 1,334 | 1,282 | 1,310 | 0% | 1,596,200 | 1336億2157万 | +1.63% | 70.48 | 3.99 |
| 06/13 | 1,279 | 1,328 | 1,272 | 1,310 | +4.88% | 1,907,900 | 1336億2157万 | +1.55% | 70.48 | 3.99 |
| 06/12 | 1,260 | 1,290 | 1,238 | 1,249 | +0.64% | 729,900 | 1273億9950万 | -3.33% | 67.19 | 3.8 |
| 06/11 | 1,240 | 1,252 | 1,227 | 1,241 | -0.08% | 405,900 | 1265億8349万 | -4.32% | 66.76 | 3.78 |
| 06/10 | 1,255 | 1,256 | 1,229 | 1,242 | -1.43% | 623,800 | 1266億8549万 | -4.75% | 66.82 | 3.78 |
| 06/07 | 1,264 | 1,277 | 1,253 | 1,260 | -0.4% | 533,700 | 1285億2151万 | -3.6% | 67.79 | 3.83 |
| 06/06 | 1,290 | 1,292 | 1,260 | 1,265 | -1.56% | 798,700 | 1290億3151万 | -3.36% | 68.05 | 3.85 |
| 06/05 | 1,302 | 1,318 | 1,282 | 1,285 | -1.76% | 970,100 | 1310億7154万 | -2.06% | 69.13 | 3.91 |
| 06/04 | 1,262 | 1,329 | 1,260 | 1,308 | +4.98% | 1,320,300 | 1334億1757万 | -0.38% | 70.37 | 3.98 |
| 06/03 | 1,267 | 1,281 | 1,245 | 1,246 | -0.32% | 678,900 | 1270億9349万 | -5.1% | 67.03 | 3.79 |
| 05/31 | 1,211 | 1,265 | 1,208 | 1,250 | +3.56% | 1,066,700 | 1275億150万 | -5.23% | 67.25 | 3.8 |
| 05/30 | 1,201 | 1,218 | 1,190 | 1,207 | -2.27% | 899,500 | 1231億1544万 | -8.77% | 64.93 | 3.67 |
| 05/29 | 1,275 | 1,280 | 1,227 | 1,235 | -3.52% | 1,240,700 | 1259億7148万 | -7.14% | 66.44 | 3.76 |
| 05/28 | 1,283 | 1,312 | 1,269 | 1,280 | +0.63% | 959,600 | 1305億6153万 | -3.98% | 68.86 | 3.89 |
| 05/27 | 1,284 | 1,287 | 1,253 | 1,272 | -1.47% | 910,500 | 1297億4552万 | -4.72% | 68.43 | 3.87 |
| 05/24 | 1,262 | 1,297 | 1,255 | 1,291 | +1.02% | 950,200 | 1316億8355万 | -3.37% | 69.45 | 3.93 |
| 05/23 | 1,325 | 1,337 | 1,273 | 1,278 | -1.31% | 746,400 | 1303億5753万 | -4.41% | 68.75 | 3.89 |
| 05/22 | 1,269 | 1,311 | 1,241 | 1,295 | +1.73% | 1,140,300 | 1320億9155万 | -3.21% | 69.67 | 3.94 |
| 05/21 | 1,346 | 1,356 | 1,272 | 1,273 | -5.49% | 1,357,000 | 1298億2573万 | -5.07% | 68.49 | 3.87 |
| 05/20 | 1,339 | 1,376 | 1,331 | 1,347 | +0.45% | 745,100 | 1373億7255万 | +0.07% | 72.47 | 4.1 |
| 05/17 | 1,348 | 1,362 | 1,327 | 1,341 | -1.61% | 1,188,700 | 1367億6065万 | -0.67% | 72.14 | 4.08 |
| 05/16 | 1,394 | 1,441 | 1,354 | 1,363 | +4.69% | 2,242,900 | 1390億430万 | +0.74% | 73.33 | 4.15 |
| 05/15 | 1,356 | 1,381 | 1,302 | 1,302 | -8.05% | 2,690,700 | 1327億8327万 | -4.05% | 70.05 | 3.96 |
| 05/14 | 1,378 | 1,416 | 1,373 | 1,416 | +4.42% | 1,938,700 | 1444億946万 | +3.89% | 76.18 | 4.31 |
| 05/13 | 1,333 | 1,372 | 1,332 | 1,356 | +1.73% | 1,078,300 | 1382億9041万 | -0.66% | 72.95 | 4.12 |
| 05/10 | 1,350 | 1,358 | 1,327 | 1,333 | -2.2% | 1,141,200 | 1359億4478万 | -2.63% | 71.71 | 4.05 |
| 05/09 | 1,371 | 1,386 | 1,346 | 1,363 | -1.37% | 1,056,700 | 1390億430万 | -0.94% | 73.33 | 4.15 |
| 05/08 | 1,394 | 1,415 | 1,377 | 1,382 | -1.14% | 1,258,200 | 1409億4200万 | -0.07% | 74.35 | 4.2 |
| 05/07 | 1,363 | 1,422 | 1,353 | 1,398 | +4.33% | 1,382,700 | 1425億7374万 | +0.5% | 75.21 | 4.25 |
| 05/02 | 1,315 | 1,356 | 1,301 | 1,340 | +2.84% | 842,800 | 1366億5867万 | -4.08% | 72.09 | 4.08 |
| 05/01 | 1,285 | 1,319 | 1,279 | 1,303 | -1.73% | 695,400 | 1328億8526万 | -7.39% | 70.1 | 3.96 |
| 04/30 | 1,328 | 1,347 | 1,314 | 1,326 | +1.07% | 1,330,000 | 1352億3089万 | -6.62% | 71.34 | 4.03 |
| 04/26 | 1,305 | 1,329 | 1,289 | 1,312 | +0.61% | 943,900 | 1338億311万 | -8.32% | 70.58 | 3.99 |
| 04/25 | 1,355 | 1,355 | 1,304 | 1,304 | -7.12% | 1,479,000 | 1329億8724万 | -9.82% | 70.15 | 3.97 |
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 | |
| 2021年 12月期 | 2,559 4/5 | 1,157 11/8 11/5 | 16,334,500 4/1 | 2555億7370万 | 1168億8891万 | +35.6% 11/22 | -27.99% 5/17 |
| 2022年 12月期 | 1,731 11/16 | 695 5/12 | 4,016,100 11/15 | 1755億8696万 | 703億4848万 | +37.55% 8/17 | -25.13% 5/12 |
| 2023年 12月期 | 2,175 2/14 | 1,157 10/31 | 8,567,000 1/30 | 2209億775万 | 1177億4920万 | +33.33% 6/19 | -18.59% 10/30 |
| 最新 | 1,751 2024/9/19 | 945,600 | 1788億8761万 | +8.02% 1,621 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/09/19 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
695円（2022/05/12） - 152%（2.52倍）
1,751円（9/19）