株価チャート
株価
9/18
- 前日 (9/17)
- 1,577
- 始値
- 1,597
- 高値
- 1,625
- 安値
- 1,582
- 終値 +2.22%
- 1,612
- 出来高 -7.16%
- 36,300
乖離率
- 株価（5日）
移動平均値 - +3.53%
1,557 - 株価（25日）
移動平均値 - +5.98%
1,521 - 出来高（5日）
移動平均値 - +34.84%
26,920
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 | 1,597 | 1,625 | 1,582 | 1,612 | +2.22% | 36,300 | 166億1471万 | +5.98% | 6.75 | 0.54 |
| 09/17 | 1,570 | 1,600 | 1,568 | 1,577 | +0.9% | 39,100 | 162億5397万 | +4.16% | 6.6 | 0.53 |
| 09/13 | 1,540 | 1,564 | 1,537 | 1,563 | +1.89% | 16,000 | 161億967万 | +3.78% | 6.54 | 0.52 |
| 09/12 | 1,542 | 1,550 | 1,525 | 1,534 | +2.47% | 18,600 | 158億1077万 | +2.54% | 6.42 | 0.51 |
| 09/11 | 1,548 | 1,548 | 1,488 | 1,497 | -3.42% | 24,600 | 154億2942万 | +0.6% | 6.27 | 0.5 |
| 09/10 | 1,536 | 1,566 | 1,536 | 1,550 | +1.17% | 14,900 | 159億7568万 | +4.73% | 6.49 | 0.52 |
| 09/09 | 1,485 | 1,532 | 1,478 | 1,532 | +0.46% | 23,600 | 157億9016万 | +4.57% | 6.41 | 0.51 |
| 09/06 | 1,546 | 1,579 | 1,520 | 1,525 | -0.07% | 11,400 | 157億1801万 | +4.45% | 6.38 | 0.51 |
| 09/05 | 1,505 | 1,563 | 1,505 | 1,526 | -0.2% | 15,000 | 157億2832万 | +4.59% | 6.39 | 0.51 |
| 09/04 | 1,578 | 1,580 | 1,522 | 1,529 | -4.14% | 54,700 | 157億5924万 | +4.73% | 6.4 | 0.51 |
| 09/03 | 1,600 | 1,625 | 1,590 | 1,595 | -0.5% | 35,100 | 164億3949万 | +9.32% | 6.68 | 0.53 |
| 09/02 | 1,581 | 1,610 | 1,572 | 1,603 | +1.71% | 48,900 | 165億2195万 | +10.02% | 6.71 | 0.53 |
| 08/30 | 1,540 | 1,580 | 1,540 | 1,576 | +2.34% | 28,800 | 162億4366万 | +8.39% | 6.6 | 0.53 |
| 08/29 | 1,543 | 1,550 | 1,525 | 1,540 | -0.32% | 17,300 | 158億7261万 | +6.13% | 6.45 | 0.51 |
| 08/28 | 1,547 | 1,557 | 1,529 | 1,545 | -0.13% | 17,500 | 159億2415万 | +6.55% | 6.47 | 0.52 |
| 08/27 | 1,537 | 1,557 | 1,520 | 1,547 | +0.59% | 27,000 | 159億4476万 | +6.76% | 6.48 | 0.52 |
| 08/26 | 1,505 | 1,539 | 1,492 | 1,538 | +2.33% | 26,600 | 158億5200万 | +6.22% | 6.44 | 0.51 |
| 08/23 | 1,505 | 1,515 | 1,491 | 1,503 | -0.13% | 22,400 | 154億9126万 | +3.8% | 6.29 | 0.5 |
| 08/22 | 1,469 | 1,517 | 1,468 | 1,505 | +4.51% | 42,700 | 155億1187万 | +3.86% | 6.3 | 0.5 |
| 08/21 | 1,420 | 1,453 | 1,420 | 1,440 | -0.14% | 16,500 | 148億4192万 | -0.69% | 6.03 | 0.48 |
| 08/20 | 1,440 | 1,453 | 1,440 | 1,442 | +0.77% | 16,500 | 148億6254万 | -0.83% | 6.04 | 0.48 |
| 08/19 | 1,458 | 1,473 | 1,431 | 1,431 | -1.85% | 26,600 | 147億4916万 | -1.78% | 5.99 | 0.48 |
| 08/16 | 1,441 | 1,459 | 1,434 | 1,458 | +1.74% | 21,000 | 150億2745万 | -0.21% | 6.1 | 0.49 |
| 08/15 | 1,433 | 1,451 | 1,431 | 1,433 | 0% | 20,200 | 147億6978万 | -2.12% | 6 | 0.48 |
| 08/14 | 1,437 | 1,450 | 1,422 | 1,433 | +0.28% | 30,900 | 147億6978万 | -2.32% | 6 | 0.48 |
| 08/13 | 1,390 | 1,435 | 1,390 | 1,429 | +4.54% | 54,000 | 147億2855万 | -2.79% | 5.98 | 0.48 |
| 08/09 | 1,352 | 1,367 | 1,331 | 1,367 | +3.4% | 48,500 | 140億8952万 | -7.26% | 5.72 | 0.46 |
| 08/08 | 1,318 | 1,352 | 1,308 | 1,322 | -0.68% | 30,900 | 136億2571万 | -10.68% | 5.53 | 0.44 |
| 08/07 | 1,308 | 1,373 | 1,308 | 1,331 | +1.76% | 38,700 | 137億1847万 | -10.61% | 5.57 | 0.44 |
| 08/06 | 1,336 | 1,341 | 1,265 | 1,308 | +11.22% | 77,000 | 134億8141万 | -12.74% | 5.48 | 0.44 |
| 08/05 | 1,345 | 1,351 | 1,172 | 1,176 | -15.64% | 241,300 | 121億2090万 | -22.07% | 4.92 | 0.39 |
| 08/02 | 1,468 | 1,492 | 1,387 | 1,394 | -6.63% | 150,000 | 143億6781万 | -8.35% | 5.84 | 0.46 |
| 08/01 | 1,550 | 1,550 | 1,487 | 1,493 | -3.68% | 84,700 | 153億8819万 | -2.16% | 6.25 | 0.5 |
| 07/31 | 1,513 | 1,550 | 1,508 | 1,550 | +2.31% | 37,600 | 159億7568万 | +1.57% | 6.49 | 0.52 |
| 07/30 | 1,555 | 1,555 | 1,506 | 1,515 | -2.26% | 120,800 | 156億1494万 | -0.59% | 6.34 | 0.51 |
| 07/29 | 1,519 | 1,557 | 1,513 | 1,550 | +2.04% | 81,500 | 159億7568万 | +2.18% | 6.49 | 0.52 |
| 07/26 | 1,515 | 1,528 | 1,509 | 1,519 | +0.26% | 37,600 | 156億5617万 | +0.73% | 6.36 | 0.51 |
| 07/25 | 1,493 | 1,524 | 1,485 | 1,515 | +0.4% | 48,900 | 156億1494万 | +0.93% | 6.34 | 0.51 |
| 07/24 | 1,521 | 1,521 | 1,500 | 1,509 | -0.92% | 48,200 | 155億5310万 | +1% | 6.32 | 0.5 |
| 07/23 | 1,515 | 1,523 | 1,512 | 1,523 | +0.66% | 21,500 | 156億9740万 | +2.42% | 6.38 | 0.51 |
| 07/22 | 1,531 | 1,534 | 1,505 | 1,513 | -1.43% | 41,000 | 155億9433万 | +2.3% | 6.33 | 0.5 |
| 07/19 | 1,519 | 1,535 | 1,516 | 1,535 | +0.66% | 17,500 | 158億2108万 | +4.21% | 6.43 | 0.51 |
| 07/18 | 1,525 | 1,538 | 1,514 | 1,525 | -0.85% | 26,600 | 157億1801万 | +3.95% | 6.38 | 0.51 |
| 07/17 | 1,530 | 1,542 | 1,524 | 1,538 | +0.52% | 18,900 | 158億5200万 | +5.27% | 6.44 | 0.51 |
| 07/16 | 1,535 | 1,550 | 1,530 | 1,530 | -0.26% | 28,800 | 157億6954万 | +5.08% | 6.41 | 0.51 |
| 07/12 | 1,538 | 1,551 | 1,531 | 1,534 | 0% | 30,200 | 158億1077万 | +5.79% | 6.42 | 0.51 |
| 07/11 | 1,515 | 1,534 | 1,511 | 1,534 | +1.25% | 40,400 | 158億1077万 | +6.31% | 6.42 | 0.51 |
| 07/10 | 1,508 | 1,518 | 1,497 | 1,515 | +0.07% | 36,300 | 156億1494万 | +5.43% | 6.34 | 0.51 |
| 07/09 | 1,514 | 1,531 | 1,514 | 1,514 | -0.46% | 19,600 | 156億463万 | +5.8% | 6.34 | 0.5 |
| 07/08 | 1,515 | 1,539 | 1,509 | 1,521 | +0.4% | 31,900 | 156億7678万 | +6.74% | 6.37 | 0.51 |
| 07/05 | 1,533 | 1,548 | 1,515 | 1,515 | -1.11% | 36,900 | 156億1494万 | +6.77% | 6.34 | 0.51 |
| 07/04 | 1,560 | 1,560 | 1,532 | 1,532 | -0.84% | 22,500 | 157億9016万 | +8.42% | 6.41 | 0.51 |
| 07/03 | 1,568 | 1,586 | 1,545 | 1,545 | -1.72% | 33,900 | 159億2415万 | +10.04% | 6.47 | 0.52 |
| 07/02 | 1,552 | 1,575 | 1,547 | 1,572 | +1.29% | 43,600 | 162億243万 | +12.61% | 6.58 | 0.52 |
| 07/01 | 1,515 | 1,565 | 1,515 | 1,552 | +4.02% | 126,200 | 159億9630万 | +11.82% | 6.5 | 0.52 |
| 06/28 | 1,516 | 1,521 | 1,492 | 1,492 | -1.13% | 36,200 | 153億7788万 | +8.12% | 6.25 | 0.5 |
| 06/27 | 1,499 | 1,511 | 1,480 | 1,509 | +1.75% | 38,400 | 155億5310万 | +9.83% | 6.32 | 0.5 |
| 06/26 | 1,488 | 1,506 | 1,470 | 1,483 | -1.59% | 104,400 | 152億8512万 | +8.33% | 6.21 | 0.49 |
| 06/25 | 1,512 | 1,535 | 1,465 | 1,507 | +11.8% | 517,700 | 155億3249万 | +10.4% | 6.31 | 0.5 |
| 06/24 | 1,329 | 1,356 | 1,327 | 1,348 | +1.43% | 13,900 | 138億9369万 | -0.88% | 5.64 | 0.45 |
| 06/21 | 1,341 | 1,343 | 1,329 | 1,329 | -0.89% | 9,700 | 136億9786万 | -2.49% | 5.56 | 0.44 |
| 06/20 | 1,328 | 1,341 | 1,328 | 1,341 | +0.98% | 6,100 | 138億2154万 | -1.83% | 5.61 | 0.45 |
| 06/19 | 1,331 | 1,339 | 1,328 | 1,328 | -0.23% | 6,800 | 136億8755万 | -2.92% | 5.56 | 0.44 |
| 06/18 | 1,324 | 1,341 | 1,319 | 1,331 | +0.6% | 18,800 | 137億1847万 | -2.85% | 5.57 | 0.44 |
| 06/17 | 1,377 | 1,378 | 1,320 | 1,323 | -3.92% | 57,200 | 136億3602万 | -3.71% | 5.54 | 0.44 |
| 06/14 | 1,365 | 1,382 | 1,363 | 1,377 | +0.29% | 8,500 | 141億9259万 | -0.15% | 5.77 | 0.46 |
| 06/13 | 1,383 | 1,390 | 1,365 | 1,373 | -0.58% | 12,300 | 141億5136万 | -0.58% | 5.75 | 0.46 |
| 06/12 | 1,403 | 1,403 | 1,381 | 1,381 | -1.57% | 6,600 | 142億3382万 | -0.14% | 5.78 | 0.46 |
| 06/11 | 1,399 | 1,415 | 1,394 | 1,403 | +0.86% | 14,600 | 144億6057万 | +1.81% | 5.87 | 0.47 |
| 06/10 | 1,371 | 1,401 | 1,371 | 1,391 | +1.53% | 18,800 | 143億3689万 | +1.46% | 5.82 | 0.46 |
| 06/07 | 1,380 | 1,386 | 1,366 | 1,370 | -0.8% | 16,200 | 141億2044万 | +0.37% | 5.74 | 0.46 |
| 06/06 | 1,365 | 1,385 | 1,360 | 1,381 | +1.17% | 15,700 | 142億3382万 | +1.47% | 5.78 | 0.46 |
| 06/05 | 1,372 | 1,375 | 1,360 | 1,365 | +0.15% | 8,800 | 140億6891万 | +0.66% | 5.72 | 0.46 |
| 06/04 | 1,373 | 1,373 | 1,359 | 1,363 | -0.73% | 13,100 | 140億4829万 | +0.89% | 5.71 | 0.45 |
| 06/03 | 1,361 | 1,380 | 1,356 | 1,373 | +1.7% | 19,000 | 141億5136万 | +1.93% | 5.75 | 0.46 |
| 05/31 | 1,323 | 1,350 | 1,323 | 1,350 | +2.12% | 24,300 | 139億1430万 | +0.6% | 5.65 | 0.45 |
| 05/30 | 1,315 | 1,326 | 1,301 | 1,322 | -0.6% | 31,300 | 136億2571万 | -1.2% | 5.53 | 0.44 |
| 05/29 | 1,361 | 1,361 | 1,330 | 1,330 | -2.85% | 21,800 | 137億817万 | -0.37% | 5.57 | 0.44 |
| 05/28 | 1,371 | 1,379 | 1,360 | 1,369 | +0.66% | 13,900 | 141億1013万 | +2.85% | 5.73 | 0.46 |
| 05/27 | 1,353 | 1,371 | 1,353 | 1,360 | +1.12% | 14,400 | 140億1737万 | +2.56% | 5.69 | 0.45 |
| 05/24 | 1,359 | 1,365 | 1,341 | 1,345 | -2.18% | 25,400 | 138億6277万 | +1.82% | 5.63 | 0.45 |
| 05/23 | 1,381 | 1,381 | 1,361 | 1,375 | -1.01% | 46,200 | 141億7198万 | +4.32% | 5.76 | 0.46 |
| 05/22 | 1,389 | 1,397 | 1,385 | 1,389 | 0% | 12,000 | 143億1627万 | +5.79% | 5.82 | 0.46 |
| 05/21 | 1,411 | 1,416 | 1,388 | 1,389 | -1.56% | 37,400 | 143億1627万 | +6.19% | 5.82 | 0.46 |
| 05/20 | 1,411 | 1,418 | 1,406 | 1,411 | 0% | 17,100 | 145億4302万 | +8.29% | 5.91 | 0.47 |
| 05/17 | 1,386 | 1,411 | 1,385 | 1,411 | +1.51% | 24,900 | 145億4302万 | +8.79% | 5.91 | 0.47 |
| 05/16 | 1,400 | 1,401 | 1,384 | 1,390 | +0.14% | 39,600 | 143億2658万 | +7.59% | 5.82 | 0.46 |
| 05/15 | 1,415 | 1,425 | 1,386 | 1,388 | -1.63% | 43,500 | 143億597万 | +7.85% | 5.81 | 0.46 |
| 05/14 | 1,436 | 1,455 | 1,411 | 1,411 | -3.02% | 55,600 | 145億4302万 | +10.06% | 5.91 | 0.47 |
| 05/13 | 1,446 | 1,481 | 1,437 | 1,455 | +1.39% | 119,400 | 149億9653万 | +13.94% | 6.09 | 0.49 |
| 05/10 | 1,417 | 1,439 | 1,404 | 1,435 | +1.63% | 113,000 | 147億9039万 | +13.08% | 6.01 | 0.48 |
| 05/09 | 1,257 | 1,478 | 1,251 | 1,412 | +12.51% | 333,500 | 145億5333万 | +11.97% | 5.91 | 0.47 |
| 05/08 | 1,245 | 1,255 | 1,241 | 1,255 | +1.05% | 18,600 | 129億3515万 | -0.08% | 5.25 | 0.42 |
| 05/07 | 1,252 | 1,252 | 1,237 | 1,242 | -0.16% | 13,300 | 128億116万 | -1.19% | 5.2 | 0.41 |
| 05/02 | 1,246 | 1,251 | 1,244 | 1,244 | -0.48% | 9,400 | 128億2177万 | -1.19% | 5.21 | 0.41 |
| 05/01 | 1,252 | 1,256 | 1,245 | 1,250 | -0.87% | 13,200 | 128億8361万 | -0.79% | 5.23 | 0.42 |
| 04/30 | 1,249 | 1,270 | 1,249 | 1,261 | +1.04% | 15,500 | 129億9699万 | +0.08% | 5.28 | 0.42 |
| 04/26 | 1,249 | 1,252 | 1,241 | 1,248 | -0.08% | 71,600 | 128億6300万 | -1.03% | 5.23 | 0.42 |
| 04/25 | 1,262 | 1,262 | 1,247 | 1,249 | -0.4% | 15,300 | 128億7331万 | -1.03% | 5.23 | 0.42 |
| 04/24 | 1,259 | 1,262 | 1,245 | 1,254 | -0.4% | 15,700 | 129億2484万 | -0.79% | 5.25 | 0.42 |
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 | 1,940 194 6/24 | 950 95 10/10 95 10/7 | 603,200 6,032,000 6/24 | - | - | +17.2% 2/25 | -32.07% 10/8 |
| 2009年 12月期 | 1,640 164 6/16 | 1,120 112 1/14 | 217,600 2,176,000 10/27 | - | - | +11.9% 6/15 | -10.54% 11/19 |
| 2010年 12月期 | 1,570 157 1/26 | 1,170 117 11/2 | 332,900 3,329,000 1/26 | 161億8182万 | 120億5906万 | +8.7% 1/18 | -10.8% 11/1 |
| 2011年 12月期 | 1,560 156 2/8 | 690 69 3/15 | 188,400 1,884,000 2/8 | 160億7875万 | 71億1175万 | +7.91% 2/1 | -33.75% 3/15 |
| 2012年 12月期 | 1,320 132 2/1 | 910 91 7/26 91 7/25 | 551,400 5,514,000 2/1 | 136億510万 | 93億7927万 | +78.63% 1/24 | -9.59% 5/15 |
| 2013年 12月期 | 2,200 220 1/28 | 1,040 104 1/9 104 1/4 | 16,995,500 169,955,000 1/23 | 226億7516万 | 107億1917万 | +19.25% 7/9 | -17.72% 6/7 |
| 2014年 12月期 | 1,790 179 1/20 | 1,290 129 8/8 129 8/6 他3件 | 456,900 4,569,000 1/20 | 184億4934万 | 132億9589万 | +6.64% 4/2 | -10.9% 2/14 |
| 2015年 12月期 | 1,710 171 7/2 | 1,240 124 9/7 | 487,200 4,872,000 7/1 | 176億2479万 | 127億8055万 | +10.97% 7/2 | -12.28% 8/25 |
| 2016年 12月期 | 1,500 150 12/19 | 1,080 108 2/12 | 78,600 786,000 5/9 | 154億6034万 | 111億3144万 | +8.34% 5/9 | -9.97% 6/24 |
| 2017年 12月期 | 1,578 12/18 | 1,330 133 4/17 | 129,200 8/3 | 162億6428万 | 137億817万 | +4.11% 5/10 | -5.73% 2/6 |
| 2018年 12月期 | 1,528 1/9 | 987 12/26 | 67,700 12/25 | 157億4893万 | 101億7290万 | +4.02% 4/5 | -16.82% 12/25 |
| 2019年 12月期 | 1,319 12/26 | 1,001 2/12 | 36,500 12/26 | 135億9479万 | 103億1720万 | +7.08% 11/5 | -7.61% 1/24 |
| 2020年 12月期 | 1,344 12/28 | 840 3/13 | 201,100 12/29 | 138億5246万 | 86億5779万 | +12.71% 3/31 | -15.15% 3/16 |
| 2021年 12月期 | 1,370 11/4 | 1,152 1/22 1/18 | 167,800 12/28 | 141億2044万 | 118億7354万 | +5.59% 9/15 | -8.93% 1/19 |
| 2022年 12月期 | 1,262 1/4 | 928 12/29 | 284,200 12/7 | 130億730万 | 95億6479万 | +5.45% 3/29 | -9.92% 5/24 |
| 2023年 12月期 | 1,493 11/29 | 896 1/16 | 520,700 11/6 | 153億8819万 | 92億3497万 | +12.21% 11/7 | -9.23% 12/28 |
| 最新 | 1,612 2024/9/18 | 36,300 | 166億1471万 | +5.98% 1,521 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%（0.97倍）
- 1985/12/28 vs 1984/12/28
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- 60%（1.6倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 13%（1.13倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- 14%（1.14倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 43%（1.43倍）
- 1999/12/30 vs 1998/12/30
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/30 vs 2001/12/28
- -20%（0.8倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/09/18 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
690円（2011/03/15） - 134%（2.34倍）
1,612円（9/18）