株価チャート
株価
9/20
- 前日 (9/19)
- 1,790
- 始値
- 1,811
- 高値
- 1,815
- 安値
- 1,797
- 終値 +0.45%
- 1,798
- 出来高 +41.1%
- 133,900
乖離率
- 株価（5日）
移動平均値 - +0.33%
1,792 - 株価（25日）
移動平均値 - +1.75%
1,767 - 出来高（5日）
移動平均値 - +9.79%
121,960
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,811 | 1,815 | 1,797 | 1,798 | +0.45% | 133,900 | 1713億9974万 | +1.75% | 16.1 | 3.06 |
| 09/19 | 1,809 | 1,815 | 1,790 | 1,790 | -0.61% | 94,900 | 1706億3712万 | +1.65% | 16.02 | 3.04 |
| 09/18 | 1,802 | 1,814 | 1,787 | 1,801 | +0.28% | 94,600 | 1716億8572万 | +2.68% | 16.12 | 3.06 |
| 09/17 | 1,809 | 1,809 | 1,768 | 1,796 | +1.18% | 112,300 | 1712億908万 | +2.8% | 16.08 | 3.05 |
| 09/13 | 1,817 | 1,830 | 1,763 | 1,775 | -3.27% | 174,100 | 1692億720万 | +2.01% | 15.89 | 3.02 |
| 09/12 | 1,832 | 1,849 | 1,818 | 1,835 | +1.27% | 141,500 | 1749億2688万 | +5.89% | 16.43 | 3.12 |
| 09/11 | 1,803 | 1,832 | 1,802 | 1,812 | -0.44% | 177,800 | 1727億3433万 | +5.17% | 16.22 | 3.08 |
| 09/10 | 1,807 | 1,827 | 1,800 | 1,820 | +0.94% | 127,900 | 1734億9696万 | +6.18% | 16.29 | 3.09 |
| 09/09 | 1,740 | 1,803 | 1,740 | 1,803 | +1.58% | 165,900 | 1718億7638万 | +6.06% | 16.14 | 3.07 |
| 09/06 | 1,767 | 1,793 | 1,754 | 1,775 | +1.31% | 179,300 | 1692億720万 | +4.91% | 15.89 | 3.02 |
| 09/05 | 1,753 | 1,783 | 1,743 | 1,752 | -0.62% | 122,300 | 1670億1465万 | +3.73% | 15.68 | 2.98 |
| 09/04 | 1,741 | 1,765 | 1,739 | 1,763 | +0.23% | 134,700 | 1680億6326万 | +4.44% | 15.78 | 3 |
| 09/03 | 1,753 | 1,769 | 1,750 | 1,759 | +0.34% | 127,400 | 1676億8195万 | +4.45% | 15.75 | 2.99 |
| 09/02 | 1,775 | 1,780 | 1,742 | 1,753 | -1.02% | 128,800 | 1671億998万 | +4.28% | 15.69 | 2.98 |
| 08/30 | 1,794 | 1,798 | 1,761 | 1,771 | -0.17% | 132,600 | 1688億2588万 | +5.67% | 15.85 | 3.01 |
| 08/29 | 1,787 | 1,802 | 1,763 | 1,774 | -1.17% | 612,400 | 1691億1187万 | +6.1% | 15.88 | 3.02 |
| 08/28 | 1,796 | 1,812 | 1,785 | 1,795 | +0.11% | 142,600 | 1711億1376万 | +7.61% | 16.07 | 3.05 |
| 08/27 | 1,773 | 1,802 | 1,761 | 1,793 | +1.41% | 285,000 | 1709億2310万 | +7.95% | 16.05 | 3.05 |
| 08/26 | 1,738 | 1,772 | 1,738 | 1,768 | +0.4% | 163,400 | 1685億3990万 | +7.02% | 15.83 | 3.01 |
| 08/23 | 1,749 | 1,777 | 1,727 | 1,761 | +1.15% | 336,500 | 1678億7260万 | +7.05% | 15.76 | 2.99 |
| 08/22 | 1,720 | 1,742 | 1,710 | 1,741 | +1.75% | 149,900 | 1659億6604万 | +6.29% | 15.59 | 2.96 |
| 08/21 | 1,700 | 1,717 | 1,683 | 1,711 | -0.52% | 139,800 | 1631億620万 | +4.97% | 15.32 | 2.91 |
| 08/20 | 1,670 | 1,727 | 1,669 | 1,720 | +3.61% | 285,100 | 1639億6416万 | +5.78% | 15.4 | 2.92 |
| 08/19 | 1,647 | 1,667 | 1,643 | 1,660 | +0.06% | 183,800 | 1582億4448万 | +2.47% | 14.86 | 2.82 |
| 08/16 | 1,643 | 1,666 | 1,629 | 1,659 | +1.47% | 177,500 | 1581億4915万 | +2.72% | 14.85 | 2.82 |
| 08/15 | 1,629 | 1,643 | 1,605 | 1,635 | +0.74% | 153,800 | 1558億6128万 | +1.55% | 14.64 | 2.78 |
| 08/14 | 1,629 | 1,636 | 1,612 | 1,623 | -0.25% | 140,500 | 1547億1734万 | +1% | 14.53 | 2.76 |
| 08/13 | 1,627 | 1,632 | 1,606 | 1,627 | 0% | 181,500 | 1550億9865万 | +1.5% | 14.57 | 2.77 |
| 08/09 | 1,619 | 1,628 | 1,594 | 1,627 | +2.46% | 201,300 | 1550億9865万 | +1.75% | 14.57 | 2.77 |
| 08/08 | 1,555 | 1,601 | 1,551 | 1,588 | +0.83% | 177,600 | 1513億8086万 | -0.44% | 14.22 | 2.7 |
| 08/07 | 1,575 | 1,614 | 1,557 | 1,575 | -1.62% | 268,200 | 1501億4160万 | -1.13% | 14.1 | 2.68 |
| 08/06 | 1,550 | 1,610 | 1,550 | 1,601 | +9.43% | 260,700 | 1526億2012万 | +0.63% | 14.33 | 2.72 |
| 08/05 | 1,545 | 1,571 | 1,440 | 1,463 | -8.9% | 312,000 | 1394億6486万 | -7.87% | 13.1 | 2.49 |
| 08/02 | 1,635 | 1,642 | 1,591 | 1,606 | -5.58% | 247,400 | 1530億9676万 | +0.94% | 14.38 | 2.73 |
| 08/01 | 1,709 | 1,711 | 1,681 | 1,701 | -0.76% | 228,300 | 1621億5292万 | +7.12% | 15.23 | 2.89 |
| 07/31 | 1,678 | 1,720 | 1,678 | 1,714 | +1.9% | 286,700 | 1633億9219万 | +8.34% | 15.34 | 2.91 |
| 07/30 | 1,664 | 1,703 | 1,645 | 1,682 | +0.54% | 917,100 | 1603億4169万 | +6.86% | 15.06 | 2.86 |
| 07/29 | 1,660 | 1,673 | 1,655 | 1,673 | +1.76% | 271,500 | 1594億8374万 | +6.76% | 14.98 | 2.84 |
| 07/26 | 1,642 | 1,688 | 1,634 | 1,644 | -0.84% | 303,000 | 1567億1923万 | +5.38% | 14.72 | 2.79 |
| 07/25 | 1,679 | 1,720 | 1,642 | 1,658 | -1.25% | 485,600 | 1580億5382万 | +6.62% | 14.84 | 2.82 |
| 07/24 | 1,641 | 1,701 | 1,619 | 1,679 | +4.29% | 705,500 | 1600億5571万 | +8.46% | 15.03 | 2.85 |
| 07/23 | 1,571 | 1,613 | 1,571 | 1,610 | +2.81% | 444,400 | 1534億7808万 | +4.41% | 14.41 | 2.74 |
| 07/22 | 1,593 | 1,600 | 1,560 | 1,566 | -1.69% | 237,600 | 1492億8364万 | +1.89% | 14.02 | 2.66 |
| 07/19 | 1,599 | 1,612 | 1,582 | 1,593 | +0.57% | 187,700 | 1518億5750万 | +3.85% | 14.26 | 2.71 |
| 07/18 | 1,563 | 1,606 | 1,558 | 1,584 | +1.34% | 262,400 | 1509億9955万 | +3.53% | 14.18 | 2.69 |
| 07/17 | 1,598 | 1,602 | 1,562 | 1,563 | -1.7% | 236,300 | 1489億9766万 | +2.49% | 13.99 | 2.66 |
| 07/16 | 1,578 | 1,597 | 1,573 | 1,590 | +0.89% | 138,500 | 1515億7152万 | +4.47% | 14.23 | 2.7 |
| 07/12 | 1,537 | 1,585 | 1,537 | 1,576 | +2.6% | 154,600 | 1502億3692万 | +3.82% | 14.11 | 2.68 |
| 07/11 | 1,559 | 1,560 | 1,536 | 1,536 | -0.39% | 111,800 | 1464億2380万 | +1.39% | 13.75 | 2.61 |
| 07/10 | 1,550 | 1,555 | 1,526 | 1,542 | -0.84% | 127,500 | 1469億9577万 | +1.98% | 13.8 | 2.62 |
| 07/09 | 1,538 | 1,563 | 1,535 | 1,555 | +1.63% | 153,000 | 1482億3504万 | +2.91% | 13.92 | 2.64 |
| 07/08 | 1,519 | 1,530 | 1,515 | 1,530 | +0.72% | 137,600 | 1458億5184万 | +1.39% | 13.7 | 2.6 |
| 07/05 | 1,520 | 1,527 | 1,512 | 1,519 | -0.39% | 116,800 | 1448億323万 | +0.73% | 13.6 | 2.58 |
| 07/04 | 1,540 | 1,540 | 1,517 | 1,525 | -0.52% | 107,500 | 1453億7520万 | +1.13% | 13.65 | 2.59 |
| 07/03 | 1,539 | 1,549 | 1,532 | 1,533 | -0.39% | 112,000 | 1461億3782万 | +1.79% | 13.72 | 2.61 |
| 07/02 | 1,520 | 1,541 | 1,518 | 1,539 | +0.72% | 112,700 | 1467億979万 | +2.26% | 13.78 | 2.62 |
| 07/01 | 1,539 | 1,545 | 1,519 | 1,528 | 0% | 90,700 | 1456億6118万 | +1.66% | 13.68 | 2.6 |
| 06/28 | 1,549 | 1,551 | 1,528 | 1,528 | -0.52% | 145,900 | 1456億6118万 | +1.8% | 13.68 | 2.6 |
| 06/27 | 1,527 | 1,538 | 1,515 | 1,536 | -0.26% | 93,600 | 1464億2380万 | +2.4% | 13.75 | 2.61 |
| 06/26 | 1,536 | 1,548 | 1,527 | 1,540 | +1.05% | 130,900 | 1468億512万 | +2.74% | 13.79 | 2.62 |
| 06/25 | 1,510 | 1,536 | 1,503 | 1,524 | +1.06% | 182,200 | 1452億7987万 | +1.67% | 13.64 | 2.59 |
| 06/24 | 1,505 | 1,523 | 1,501 | 1,508 | +0.67% | 104,200 | 1437億5462万 | +0.53% | 13.5 | 2.56 |
| 06/21 | 1,508 | 1,524 | 1,491 | 1,498 | -0.53% | 160,800 | 1428億134万 | -0.2% | 13.41 | 2.55 |
| 06/20 | 1,495 | 1,517 | 1,495 | 1,506 | +0.33% | 113,200 | 1435億6396万 | +0.2% | 13.48 | 2.56 |
| 06/19 | 1,513 | 1,518 | 1,490 | 1,501 | -0.6% | 77,800 | 1430億8732万 | -0.2% | 13.44 | 2.55 |
| 06/18 | 1,487 | 1,523 | 1,487 | 1,510 | +0.87% | 100,400 | 1439億4528万 | +0.27% | 13.52 | 2.57 |
| 06/17 | 1,492 | 1,500 | 1,480 | 1,497 | +0.13% | 130,700 | 1427億601万 | -0.73% | 13.4 | 2.54 |
| 06/14 | 1,483 | 1,500 | 1,483 | 1,495 | +1.08% | 174,400 | 1425億1536万 | -0.99% | 13.38 | 2.54 |
| 06/13 | 1,463 | 1,480 | 1,451 | 1,479 | +1.09% | 168,000 | 1409億9011万 | -2.18% | 13.24 | 2.51 |
| 06/12 | 1,485 | 1,495 | 1,461 | 1,463 | -1.48% | 90,900 | 1394億6486万 | -3.43% | 13.1 | 2.49 |
| 06/11 | 1,493 | 1,499 | 1,485 | 1,485 | -0.67% | 75,900 | 1415億6208万 | -2.3% | 13.29 | 2.52 |
| 06/10 | 1,482 | 1,503 | 1,482 | 1,495 | -0.07% | 121,900 | 1425億1536万 | -1.9% | 13.38 | 2.54 |
| 06/07 | 1,479 | 1,496 | 1,477 | 1,496 | +1.15% | 68,900 | 1426億1068万 | -2.03% | 13.39 | 2.54 |
| 06/06 | 1,501 | 1,513 | 1,476 | 1,479 | -1.4% | 137,100 | 1409億9011万 | -3.33% | 13.24 | 2.51 |
| 06/05 | 1,518 | 1,525 | 1,500 | 1,500 | -0.99% | 99,000 | 1429億9200万 | -2.28% | 13.43 | 2.55 |
| 06/04 | 1,503 | 1,518 | 1,496 | 1,515 | +0.8% | 94,100 | 1444億2192万 | -1.37% | 13.56 | 2.57 |
| 06/03 | 1,519 | 1,526 | 1,496 | 1,503 | -0.66% | 105,900 | 1432億7798万 | -2.28% | 13.46 | 2.55 |
| 05/31 | 1,498 | 1,514 | 1,483 | 1,513 | +1.48% | 244,300 | 1442億3126万 | -2.26% | 13.54 | 2.57 |
| 05/30 | 1,469 | 1,497 | 1,467 | 1,491 | +0.34% | 116,600 | 1421億3404万 | -4.18% | 13.35 | 2.53 |
| 05/29 | 1,486 | 1,496 | 1,470 | 1,486 | -0.4% | 172,500 | 1416億5740万 | -5.23% | 13.3 | 2.52 |
| 05/28 | 1,500 | 1,503 | 1,491 | 1,492 | -0.13% | 83,600 | 1422億2937万 | -5.45% | 13.36 | 2.54 |
| 05/27 | 1,485 | 1,494 | 1,479 | 1,494 | +0.74% | 99,700 | 1424億2003万 | -5.98% | 13.37 | 2.54 |
| 05/24 | 1,508 | 1,508 | 1,481 | 1,483 | -2.24% | 188,600 | 1413億7142万 | -7.31% | 13.28 | 2.52 |
| 05/23 | 1,541 | 1,541 | 1,507 | 1,517 | -1.56% | 132,300 | 1446億1257万 | -5.83% | 13.58 | 2.58 |
| 05/22 | 1,548 | 1,569 | 1,539 | 1,541 | -0.96% | 126,800 | 1469億44万 | -4.99% | 13.8 | 2.62 |
| 05/21 | 1,537 | 1,570 | 1,537 | 1,556 | +1.43% | 149,600 | 1483億3036万 | -4.66% | 13.93 | 2.64 |
| 05/20 | 1,525 | 1,545 | 1,521 | 1,534 | -0.07% | 134,800 | 1462億3315万 | -6.52% | 13.73 | 2.61 |
| 05/17 | 1,533 | 1,540 | 1,520 | 1,535 | -0.13% | 107,500 | 1463億2848万 | -6.97% | 13.74 | 2.61 |
| 05/16 | 1,551 | 1,556 | 1,530 | 1,537 | -0.58% | 104,400 | 1465億1913万 | -7.3% | 13.76 | 2.61 |
| 05/15 | 1,561 | 1,572 | 1,546 | 1,546 | -0.96% | 126,900 | 1473億7708万 | -7.15% | 13.84 | 2.63 |
| 05/14 | 1,553 | 1,565 | 1,545 | 1,561 | +0.9% | 96,900 | 1488億700万 | -6.53% | 13.97 | 2.65 |
| 05/13 | 1,542 | 1,549 | 1,528 | 1,547 | +0.13% | 161,400 | 1474億7241万 | -7.64% | 13.85 | 2.63 |
| 05/10 | 1,574 | 1,583 | 1,542 | 1,545 | -1.15% | 187,700 | 1472億8176万 | -8.09% | 13.83 | 2.63 |
| 05/09 | 1,580 | 1,584 | 1,561 | 1,563 | -0.7% | 97,000 | 1489億9766万 | -7.35% | 13.99 | 2.66 |
| 05/08 | 1,593 | 1,600 | 1,573 | 1,574 | -0.94% | 126,700 | 1500億4627万 | -7.03% | 14.09 | 2.67 |
| 05/07 | 1,591 | 1,596 | 1,575 | 1,589 | +0.38% | 104,100 | 1514億7619万 | -6.42% | 14.23 | 2.7 |
| 05/02 | 1,582 | 1,606 | 1,572 | 1,583 | +1.21% | 183,700 | 1509億422万 | -6.94% | 14.17 | 2.69 |
| 05/01 | 1,580 | 1,585 | 1,562 | 1,564 | -2.01% | 165,500 | 1490億9299万 | -8.22% | 14 | 2.66 |
| 04/30 | 1,565 | 1,596 | 1,551 | 1,596 | +3.5% | 391,200 | 1521億4348万 | -6.67% | 14.29 | 2.71 |
| 04/26 | 1,538 | 1,552 | 1,523 | 1,542 | -1.66% | 381,000 | 1469億9577万 | -10.04% | 13.8 | 2.62 |
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 | 329 65,700 6/25 | 151 30,100 10/10 | 848,600 4,243 6/25 | - | - | +18.1% 10/31 | -35.64% 10/10 |
| 2009年 12月期 | 220 44,000 6/15 | 146 29,100 2/24 | 561,200 2,806 12/24 | - | - | +28.3% 6/1 | -9.74% 2/23 |
| 2010年 12月期 | 190 37,950 4/27 | 139 27,850 8/17 | 410,600 2,053 2/26 | 180億8848万 | 132億7442万 | +22.92% 1/17 | -12.71% 2/9 |
| 2011年 12月期 | 225 44,950 1/17 | 121 24,160 3/15 | 1,153,400 5,767 1/17 | 214億2496万 | 115億1562万 | +12.14% 5/2 | -35.13% 3/15 |
| 2012年 12月期 | 186 37,050 3/13 37,100 3/9 | 144 28,820 7/26 | 334,200 1,671 2/8 | 176億8334万 | 137億3676万 | +10.05% 2/23 | -7.41% 7/25 |
| 2013年 12月期 | 300 600 9/30 600 9/27 | 171 34,300 1/11 34,250 1/7 他2件 | 541,800 2,709 4/15 | 285億9840万 | 163億2492万 | +16.1% 5/15 | -14.13% 6/7 |
| 2014年 12月期 | 363 725 12/30 | 241 481 5/19 | 1,653,000 826,500 8/7 | 345億5640万 | 229億2638万 | +9.63% 9/12 | -16.56% 5/19 |
| 2015年 12月期 | 438 876 7/24 | 307 613 8/25 | 2,241,800 1,120,900 5/19 | 417億5366万 | 292億1803万 | +10.18% 6/19 | -18.78% 8/25 |
| 2016年 12月期 | 466 932 3/30 | 324 647 1/21 | 711,400 355,700 10/31 | 444億2284万 | 308億3860万 | +9.92% 3/29 | -14.6% 5/2 |
| 2017年 12月期 | 645 1,290 12/12 | 364 728 1/13 728 1/4 | 913,800 456,900 10/30 | 614億8656万 | 346億9939万 | +14.72% 10/30 | -7.88% 2/7 |
| 2018年 12月期 | 980 1,959 9/26 | 534 1,067 2/8 | 975,800 487,900 5/1 | 933億7377万 | 508億5748万 | +18.16% 3/14 | -18.08% 12/26 |
| 2019年 12月期 | 1,087 2,174 7/8 | 712 1,424 1/4 | 1,995,200 997,600 7/31 | 1036億2153万 | 678億7353万 | +13% 2/12 | -15.02% 8/5 |
| 2020年 12月期 | 1,174 2,347 10/20 | 545 1,090 3/18 | 4,738,000 2,369,000 5/7 | 1118億6740万 | 519億5376万 | +23.43% 5/7 | -30.98% 3/18 |
| 2021年 12月期 | 2,185 4,370 11/17 4,370 11/16 | 862 1,723 1/20 | 2,135,200 1,067,600 10/28 | 2082億9168万 | 821億2507万 | +30.49% 11/16 | -14.4% 1/27 |
| 2022年 12月期 | 2,007 5/2 | 1,286 2/22 2/21 | 2,312,900 4/28 | 1913億2329万 | 1225億9180万 | +16% 3/18 | -13.98% 4/25 |
| 2023年 12月期 | 1,913 4/20 | 1,422 10/24 | 2,627,100 7/28 | 1823億6246万 | 1355億5641万 | +15.08% 11/9 | -12.93% 8/10 |
| 最新 | 1,798 2024/9/20 | 133,900 | 1713億9974万 | +1.75% 1,767 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- -23%（0.77倍）
- 2005/12/30 vs 2004/12/30
- 152%（2.52倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 99%（1.99倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/09/20 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
121円（2011/03/15） - 1388%（14.88倍）
1,798円（9/20）