株価チャート
株価
12/12
- 前日 (12/11)
- 1,347
- 始値
- 1,360
- 高値
- 1,374
- 安値
- 1,352
- 終値 +0.97%
- 1,360
- 出来高 -2.69%
- 895,100
乖離率
- 株価（5日）
移動平均値 - -0.29%
1,364 - 株価（25日）
移動平均値 - -8.05%
1,479 - 出来高（5日）
移動平均値 - -0.55%
900,060
2024/07/19～2024/12/12
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 | ||||||||||
| 12/12 | 1,360 | 1,374 | 1,352 | 1,360 | +0.97% | 895,100 | 1390億1079万 | -8.05% | 73.14 | 4.54 |
| 12/11 | 1,320 | 1,353 | 1,319 | 1,347 | +0.97% | 919,800 | 1376億8201万 | -9.6% | 72.44 | 4.5 |
| 12/10 | 1,388 | 1,394 | 1,315 | 1,334 | -4.51% | 1,077,500 | 1363億5323万 | -11.13% | 71.74 | 4.46 |
| 12/09 | 1,400 | 1,432 | 1,391 | 1,397 | +0.94% | 968,500 | 1427億9270万 | -7.67% | 75.13 | 4.67 |
| 12/06 | 1,392 | 1,395 | 1,355 | 1,384 | -0.93% | 639,400 | 1414億6392万 | -9.01% | 74.43 | 4.62 |
| 12/05 | 1,384 | 1,404 | 1,377 | 1,397 | +1.75% | 1,005,600 | 1427億9270万 | -8.81% | 75.13 | 4.67 |
| 12/04 | 1,377 | 1,385 | 1,360 | 1,373 | -0.29% | 1,378,600 | 1403億3957万 | -10.96% | 73.84 | 4.59 |
| 12/03 | 1,420 | 1,436 | 1,377 | 1,377 | -4.24% | 1,454,600 | 1407億4842万 | -11.33% | 74.05 | 4.6 |
| 12/02 | 1,423 | 1,442 | 1,397 | 1,438 | +0.63% | 1,062,100 | 1469億8347万 | -8% | 77.33 | 4.8 |
| 11/29 | 1,440 | 1,448 | 1,420 | 1,429 | -0.76% | 686,600 | 1460億6354万 | -8.81% | 76.85 | 4.77 |
| 11/28 | 1,430 | 1,453 | 1,415 | 1,440 | +0.14% | 581,800 | 1471億8789万 | -8.46% | 77.44 | 4.81 |
| 11/27 | 1,455 | 1,460 | 1,419 | 1,438 | -1.03% | 580,300 | 1469億8347万 | -8.99% | 77.33 | 4.8 |
| 11/26 | 1,475 | 1,476 | 1,430 | 1,453 | -0.27% | 598,100 | 1485億1667万 | -8.56% | 78.14 | 4.86 |
| 11/25 | 1,415 | 1,469 | 1,404 | 1,457 | +2.82% | 1,409,400 | 1489億2553万 | -8.99% | 78.36 | 4.87 |
| 11/22 | 1,476 | 1,483 | 1,410 | 1,417 | -2.81% | 1,217,800 | 1448億3698万 | -12.1% | 76.21 | 4.73 |
| 11/21 | 1,479 | 1,486 | 1,433 | 1,458 | -0.27% | 977,300 | 1490億1528万 | -10.22% | 78.41 | 4.87 |
| 11/20 | 1,532 | 1,537 | 1,458 | 1,462 | -5.31% | 1,903,500 | 1494億2410万 | -10.58% | 78.63 | 4.89 |
| 11/19 | 1,553 | 1,562 | 1,520 | 1,544 | 0% | 1,010,400 | 1578億493万 | -6.2% | 83.04 | 5.16 |
| 11/18 | 1,518 | 1,576 | 1,502 | 1,544 | +1.78% | 1,065,600 | 1578億493万 | -6.71% | 83.04 | 5.16 |
| 11/15 | 1,527 | 1,564 | 1,487 | 1,517 | -10.08% | 3,014,500 | 1550億4539万 | -8.72% | 81.58 | 5.07 |
| 11/14 | 1,674 | 1,702 | 1,650 | 1,687 | +1.2% | 1,089,500 | 1724億2029万 | +1.08% | 90.73 | 5.64 |
| 11/13 | 1,668 | 1,695 | 1,654 | 1,667 | -0.18% | 670,500 | 1703億7618万 | -0.18% | 89.65 | 5.57 |
| 11/12 | 1,703 | 1,720 | 1,670 | 1,670 | -1.76% | 782,700 | 1706億8280万 | -0.18% | 89.81 | 5.58 |
| 11/11 | 1,688 | 1,700 | 1,666 | 1,700 | +0.41% | 776,500 | 1737億4896万 | +1.49% | 91.42 | 5.68 |
| 11/08 | 1,662 | 1,734 | 1,643 | 1,693 | +4.38% | 1,065,600 | 1730億3352万 | +1.01% | 91.05 | 5.66 |
| 11/07 | 1,640 | 1,645 | 1,604 | 1,622 | -0.61% | 653,600 | 1657億7694万 | -3.22% | 87.23 | 5.42 |
| 11/06 | 1,627 | 1,648 | 1,613 | 1,632 | +0.68% | 558,800 | 1667億9900万 | -3.03% | 87.77 | 5.45 |
| 11/05 | 1,610 | 1,637 | 1,588 | 1,621 | +1% | 403,000 | 1656億7474万 | -4.03% | 87.18 | 5.42 |
| 11/01 | 1,626 | 1,656 | 1,603 | 1,605 | -3.66% | 456,300 | 1640億3945万 | -5.48% | 86.32 | 5.36 |
| 10/31 | 1,624 | 1,675 | 1,624 | 1,666 | +1.34% | 501,800 | 1702億7398万 | -2.34% | 89.6 | 5.57 |
| 10/30 | 1,667 | 1,667 | 1,635 | 1,644 | +0.18% | 708,000 | 1680億2546万 | -3.92% | 88.41 | 5.49 |
| 10/29 | 1,620 | 1,652 | 1,603 | 1,641 | +0.86% | 549,100 | 1677億1884万 | -4.37% | 88.25 | 5.48 |
| 10/28 | 1,557 | 1,627 | 1,543 | 1,627 | +5.44% | 807,200 | 1662億8797万 | -5.41% | 87.5 | 5.44 |
| 10/25 | 1,570 | 1,581 | 1,539 | 1,543 | -2.77% | 887,600 | 1577億273万 | -10.55% | 82.98 | 5.16 |
| 10/24 | 1,590 | 1,610 | 1,571 | 1,587 | -1.79% | 961,800 | 1621億9976万 | -8.32% | 85.35 | 5.3 |
| 10/23 | 1,657 | 1,676 | 1,615 | 1,616 | -2.47% | 809,600 | 1651億6371万 | -6.97% | 86.91 | 5.4 |
| 10/22 | 1,740 | 1,740 | 1,641 | 1,657 | -5.21% | 1,173,400 | 1693億5413万 | -4.72% | 89.11 | 5.54 |
| 10/21 | 1,733 | 1,794 | 1,729 | 1,748 | +1.63% | 797,600 | 1786億2168万 | +0.29% | 94.01 | 5.84 |
| 10/18 | 1,719 | 1,742 | 1,713 | 1,720 | -0.06% | 340,700 | 1757億6046万 | -1.15% | 92.5 | 5.75 |
| 10/17 | 1,750 | 1,773 | 1,718 | 1,721 | -1.38% | 558,700 | 1758億6265万 | -1.04% | 92.55 | 5.75 |
| 10/16 | 1,743 | 1,765 | 1,720 | 1,745 | +0.11% | 538,700 | 1783億1512万 | +0.52% | 93.84 | 5.83 |
| 10/15 | 1,760 | 1,772 | 1,704 | 1,743 | -1.19% | 1,063,800 | 1781億1075万 | +0.69% | 93.74 | 5.82 |
| 10/11 | 1,710 | 1,779 | 1,708 | 1,764 | +3.4% | 911,700 | 1802億5666万 | +2.2% | 94.87 | 5.89 |
| 10/10 | 1,720 | 1,730 | 1,704 | 1,706 | -0.29% | 461,000 | 1743億2985万 | -0.81% | 91.75 | 5.7 |
| 10/09 | 1,721 | 1,734 | 1,706 | 1,711 | +0.06% | 522,900 | 1748億4078万 | -0.52% | 92.02 | 5.72 |
| 10/08 | 1,740 | 1,754 | 1,707 | 1,710 | -1.04% | 750,600 | 1747億3860万 | -0.41% | 91.96 | 5.71 |
| 10/07 | 1,695 | 1,739 | 1,692 | 1,728 | +0.52% | 763,400 | 1765億7795万 | +0.76% | 92.93 | 5.77 |
| 10/04 | 1,731 | 1,781 | 1,719 | 1,719 | -0.46% | 580,000 | 1756億5827万 | +0.47% | 92.45 | 5.74 |
| 10/03 | 1,736 | 1,747 | 1,693 | 1,727 | +1.35% | 909,900 | 1764億7576万 | +1.11% | 92.88 | 5.77 |
| 10/02 | 1,755 | 1,760 | 1,698 | 1,704 | -4.75% | 1,055,500 | 1741億2548万 | -0.06% | 91.64 | 5.69 |
| 10/01 | 1,801 | 1,805 | 1,764 | 1,789 | +0.39% | 610,800 | 1828億1132万 | +4.99% | 96.21 | 5.98 |
| 09/30 | 1,775 | 1,823 | 1,774 | 1,782 | -2.94% | 925,000 | 1820億9601万 | +5.01% | 95.83 | 5.95 |
| 09/27 | 1,819 | 1,848 | 1,802 | 1,836 | +1.27% | 844,900 | 1876億1407万 | +8.7% | 98.74 | 6.14 |
| 09/26 | 1,788 | 1,814 | 1,784 | 1,813 | +1.4% | 753,000 | 1852億6379万 | +8.24% | 97.5 | 6.06 |
| 09/25 | 1,765 | 1,798 | 1,755 | 1,788 | +0.62% | 552,700 | 1827億913万 | +7.58% | 96.16 | 5.98 |
| 09/24 | 1,754 | 1,804 | 1,750 | 1,777 | +1.83% | 1,409,200 | 1815億8508万 | +7.83% | 95.57 | 5.94 |
| 09/20 | 1,754 | 1,785 | 1,741 | 1,745 | -0.34% | 1,161,700 | 1782億7463万 | +6.79% | 93.84 | 5.83 |
| 09/19 | 1,705 | 1,756 | 1,694 | 1,751 | +3.92% | 945,600 | 1788億8761万 | +8.02% | 94.17 | 5.85 |
| 09/18 | 1,750 | 1,778 | 1,681 | 1,685 | -2.54% | 1,076,800 | 1721億4485万 | +5.12% | 90.62 | 5.63 |
| 09/17 | 1,725 | 1,749 | 1,704 | 1,729 | +2.49% | 949,300 | 1766億4002万 | +9.02% | 92.98 | 5.78 |
| 09/13 | 1,731 | 1,733 | 1,687 | 1,687 | -3.38% | 984,000 | 1723億4917万 | +7.8% | 90.73 | 5.64 |
| 09/12 | 1,717 | 1,760 | 1,712 | 1,746 | +4.11% | 1,320,300 | 1783億7680万 | +13.08% | 93.9 | 5.84 |
| 09/11 | 1,699 | 1,729 | 1,657 | 1,677 | -1% | 1,268,700 | 1713億2754万 | +10.47% | 90.19 | 5.61 |
| 09/10 | 1,649 | 1,705 | 1,630 | 1,694 | +3.42% | 752,700 | 1730億6432万 | +13.24% | 91.1 | 5.66 |
| 09/09 | 1,561 | 1,641 | 1,557 | 1,638 | +1.42% | 905,000 | 1673億4318万 | +11.66% | 88.09 | 5.48 |
| 09/06 | 1,643 | 1,648 | 1,593 | 1,615 | -1.58% | 971,000 | 1649億9343万 | +11.76% | 86.85 | 5.4 |
| 09/05 | 1,585 | 1,685 | 1,583 | 1,641 | +2.05% | 998,700 | 1676億4967万 | +14.92% | 88.25 | 5.49 |
| 09/04 | 1,632 | 1,652 | 1,592 | 1,608 | -5.41% | 1,142,300 | 1642億7829万 | +13.88% | 86.48 | 5.37 |
| 09/03 | 1,650 | 1,722 | 1,650 | 1,700 | +3.22% | 1,145,800 | 1736億7729万 | +21.69% | 91.42 | 5.68 |
| 09/02 | 1,650 | 1,664 | 1,620 | 1,647 | +0.3% | 738,800 | 1682億6265万 | +19.26% | 88.57 | 5.51 |
| 08/30 | 1,640 | 1,643 | 1,621 | 1,642 | -0.06% | 757,400 | 1677億5183万 | +20.29% | 88.31 | 5.49 |
| 08/29 | 1,644 | 1,675 | 1,626 | 1,643 | +0.24% | 922,600 | 1678億5400万 | +21.79% | 88.36 | 5.49 |
| 08/28 | 1,645 | 1,655 | 1,610 | 1,639 | -0.36% | 904,600 | 1674億4534万 | +22.86% | 88.14 | 5.48 |
| 08/27 | 1,660 | 1,687 | 1,638 | 1,645 | -2.66% | 1,315,300 | 1680億5832万 | +24.53% | 88.47 | 5.5 |
| 08/26 | 1,658 | 1,696 | 1,650 | 1,690 | +5.3% | 2,231,200 | 1726億5566万 | +29.3% | 90.89 | 5.65 |
| 08/23 | 1,580 | 1,610 | 1,546 | 1,605 | +2.1% | 1,663,100 | 1639億7180万 | +24.32% | 86.32 | 5.36 |
| 08/22 | 1,495 | 1,572 | 1,493 | 1,572 | +5.15% | 1,831,200 | 1606億41万 | +22.81% | 84.54 | 5.25 |
| 08/21 | 1,491 | 1,536 | 1,484 | 1,495 | +0.47% | 981,900 | 1526億1929万 | +17.62% | 80.4 | 4.99 |
| 08/20 | 1,468 | 1,494 | 1,462 | 1,488 | +3.48% | 1,097,700 | 1519億469万 | +17.72% | 80.02 | 4.97 |
| 08/19 | 1,445 | 1,512 | 1,436 | 1,438 | +0.63% | 1,859,500 | 1468億36万 | +14.49% | 77.33 | 4.8 |
| 08/16 | 1,426 | 1,438 | 1,393 | 1,429 | +1.06% | 1,552,900 | 1458億8158万 | +14.69% | 76.85 | 4.77 |
| 08/15 | 1,550 | 1,581 | 1,395 | 1,414 | +8.44% | 4,600,800 | 1443億5029万 | +14.12% | 76.04 | 4.72 |
| 08/14 | 1,310 | 1,310 | 1,277 | 1,304 | +2.44% | 2,273,000 | 1331億2077万 | +5.76% | 70.13 | 4.36 |
| 08/13 | 1,210 | 1,277 | 1,210 | 1,273 | +5.47% | 1,901,900 | 1299億5609万 | +3.41% | 68.46 | 4.25 |
| 08/09 | 1,214 | 1,239 | 1,181 | 1,207 | +5.97% | 2,049,200 | 1232億1838万 | -1.87% | 64.91 | 4.03 |
| 08/08 | 1,106 | 1,150 | 1,102 | 1,139 | +1.97% | 1,022,600 | 1162億7650万 | -7.47% | 61.25 | 3.8 |
| 08/07 | 1,088 | 1,154 | 1,087 | 1,117 | -0.09% | 1,731,500 | 1140億3060万 | -9.48% | 60.07 | 3.73 |
| 08/06 | 1,085 | 1,118 | 1,058 | 1,118 | +15.5% | 1,529,800 | 1141億3269万 | -9.62% | 60.13 | 3.73 |
| 08/05 | 1,019 | 1,079 | 928 | 968 | -11.36% | 3,759,100 | 988億1971万 | -22% | 52.06 | 3.23 |
| 08/02 | 1,123 | 1,127 | 1,075 | 1,092 | -8.47% | 2,626,000 | 1114億7844万 | -12.64% | 58.73 | 3.65 |
| 08/01 | 1,230 | 1,240 | 1,190 | 1,193 | -3.32% | 1,373,300 | 1217億8917万 | -4.86% | 64.16 | 3.98 |
| 07/31 | 1,223 | 1,236 | 1,205 | 1,234 | -0.8% | 1,098,900 | 1259億7472万 | -1.67% | 66.36 | 4.12 |
| 07/30 | 1,259 | 1,265 | 1,227 | 1,244 | -2.58% | 1,406,300 | 1269億9558万 | -0.8% | 66.9 | 4.16 |
| 07/29 | 1,265 | 1,279 | 1,252 | 1,277 | +2.16% | 751,300 | 1303億6444万 | +1.92% | 68.68 | 4.27 |
| 07/26 | 1,270 | 1,276 | 1,241 | 1,250 | +0.48% | 914,500 | 1276億810万 | +0.08% | 67.22 | 4.18 |
| 07/25 | 1,253 | 1,260 | 1,227 | 1,244 | -2.66% | 933,500 | 1269億9558万 | -0.16% | 66.9 | 4.16 |
| 07/24 | 1,290 | 1,299 | 1,271 | 1,278 | -2.81% | 1,101,800 | 1304億6652万 | +2.73% | 68.73 | 4.27 |
| 07/23 | 1,295 | 1,322 | 1,294 | 1,315 | +2.49% | 744,700 | 1342億4372万 | +5.88% | 70.72 | 4.39 |
| 07/22 | 1,305 | 1,317 | 1,262 | 1,283 | -1.31% | 1,220,900 | 1309億3570万 | +3.47% | 69 | 4.28 |
| 07/19 | 1,293 | 1,313 | 1,281 | 1,300 | -1.74% | 1,010,800 | 1326億7062万 | +4.75% | 69.91 | 4.34 |
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 | 1,360 2024/12/12 | 895,100 | 1390億1079万 | -8.05% 1,479 | |||
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）
- 2024/12/12 vs 2023/12/29
- -26%（0.74倍）
- 過去安値
695円（2022/05/12） - 96%（1.96倍）
1,360円（12/12）