株価チャート
株価
9/19
- 前日 (9/18)
- 1,773
- 始値
- 1,780
- 高値
- 1,780
- 安値
- 1,755
- 終値 -0.45%
- 1,765
- 出来高 +28.7%
- 27,800
乖離率
- 株価（5日）
移動平均値 - +1.09%
1,746 - 株価（25日）
移動平均値 - +0.57%
1,755 - 出来高（5日）
移動平均値 - -1.84%
28,320
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 | 1,780 | 1,780 | 1,755 | 1,765 | -0.45% | 27,800 | 362億5557万 | +0.57% | 12.19 | 0.85 |
| 09/18 | 1,752 | 1,778 | 1,749 | 1,773 | +1.2% | 21,600 | 364億1990万 | +1.14% | 12.25 | 0.85 |
| 09/17 | 1,736 | 1,752 | 1,731 | 1,752 | +1.39% | 29,800 | 359億8853万 | +0.06% | 12.1 | 0.84 |
| 09/13 | 1,715 | 1,733 | 1,709 | 1,728 | +0.82% | 27,200 | 354億9553万 | -1.14% | 11.93 | 0.83 |
| 09/12 | 1,717 | 1,742 | 1,706 | 1,714 | +0.82% | 35,200 | 352億795万 | -1.78% | 11.84 | 0.83 |
| 09/11 | 1,726 | 1,739 | 1,692 | 1,700 | -1.45% | 51,200 | 349億2038万 | -2.41% | 11.74 | 0.82 |
| 09/10 | 1,735 | 1,754 | 1,725 | 1,725 | -0.52% | 26,100 | 354億3391万 | -0.92% | 11.91 | 0.83 |
| 09/09 | 1,732 | 1,758 | 1,728 | 1,734 | -0.63% | 32,800 | 356億1878万 | -0.12% | 11.98 | 0.84 |
| 09/06 | 1,753 | 1,767 | 1,743 | 1,745 | -0.4% | 20,500 | 358億4474万 | +0.46% | 12.05 | 0.84 |
| 09/05 | 1,738 | 1,779 | 1,738 | 1,752 | +0.57% | 24,400 | 359億8853万 | +0.57% | 12.1 | 0.84 |
| 09/04 | 1,750 | 1,769 | 1,742 | 1,742 | -1.8% | 28,900 | 357億8311万 | -0.34% | 12.03 | 0.84 |
| 09/03 | 1,765 | 1,778 | 1,760 | 1,774 | +0.97% | 9,300 | 364億4044万 | +1.26% | 12.25 | 0.86 |
| 09/02 | 1,767 | 1,782 | 1,750 | 1,757 | -0.28% | 15,800 | 360億9123万 | +0.06% | 12.14 | 0.85 |
| 08/30 | 1,760 | 1,773 | 1,757 | 1,762 | -0.06% | 12,100 | 361億9394万 | +0.17% | 12.17 | 0.85 |
| 08/29 | 1,766 | 1,785 | 1,752 | 1,763 | -0.51% | 24,600 | 362億1448万 | +0.11% | 12.18 | 0.85 |
| 08/28 | 1,775 | 1,781 | 1,765 | 1,772 | -0.73% | 8,100 | 363億9936万 | +0.4% | 12.24 | 0.85 |
| 08/27 | 1,799 | 1,799 | 1,763 | 1,785 | +0.73% | 8,000 | 366億6639万 | +0.85% | 12.33 | 0.86 |
| 08/26 | 1,771 | 1,780 | 1,764 | 1,772 | -0.45% | 7,500 | 363億9936万 | -0.11% | 12.24 | 0.85 |
| 08/23 | 1,777 | 1,795 | 1,772 | 1,780 | +0.17% | 6,600 | 365億6369万 | +0.06% | 12.29 | 0.86 |
| 08/22 | 1,777 | 1,781 | 1,761 | 1,777 | -0.06% | 9,000 | 365億206万 | -0.45% | 12.27 | 0.86 |
| 08/21 | 1,776 | 1,781 | 1,764 | 1,778 | -0.45% | 20,000 | 365億2260万 | -0.78% | 12.28 | 0.86 |
| 08/20 | 1,773 | 1,799 | 1,773 | 1,786 | +1.13% | 20,500 | 366億8694万 | -0.67% | 12.34 | 0.86 |
| 08/19 | 1,775 | 1,777 | 1,753 | 1,766 | -0.23% | 20,900 | 362億7611万 | -2.16% | 12.2 | 0.85 |
| 08/16 | 1,716 | 1,770 | 1,716 | 1,770 | +3.63% | 32,700 | 363億5827万 | -2.32% | 12.22 | 0.85 |
| 08/15 | 1,710 | 1,719 | 1,704 | 1,708 | -0.06% | 13,800 | 350億8471万 | -6.1% | 11.8 | 0.82 |
| 08/14 | 1,711 | 1,711 | 1,680 | 1,709 | -1.33% | 22,600 | 351億525万 | -6.46% | 11.8 | 0.82 |
| 08/13 | 1,672 | 1,737 | 1,672 | 1,732 | +3.96% | 19,100 | 355億7770万 | -5.66% | 11.96 | 0.83 |
| 08/09 | 1,688 | 1,698 | 1,644 | 1,666 | +1.09% | 33,300 | 342億2197万 | -9.6% | 11.51 | 0.8 |
| 08/08 | 1,645 | 1,692 | 1,645 | 1,648 | -0.66% | 34,100 | 338億5222万 | -11.06% | 11.38 | 0.79 |
| 08/07 | 1,631 | 1,706 | 1,615 | 1,659 | +0.24% | 45,100 | 340億7818万 | -10.95% | 11.46 | 0.8 |
| 08/06 | 1,680 | 1,706 | 1,634 | 1,655 | +3.44% | 33,200 | 339億9601万 | -11.59% | 11.43 | 0.8 |
| 08/05 | 1,700 | 1,703 | 1,561 | 1,600 | -10.01% | 74,700 | 328億6624万 | -14.89% | 11.05 | 0.77 |
| 08/02 | 1,833 | 1,846 | 1,778 | 1,778 | -4.2% | 55,100 | 365億2260万 | -5.98% | 12.28 | 0.86 |
| 08/01 | 1,889 | 1,891 | 1,849 | 1,856 | -2.21% | 41,400 | 381億2483万 | -2.11% | 12.82 | 0.89 |
| 07/31 | 1,853 | 1,898 | 1,852 | 1,898 | +2.04% | 28,400 | 389億8757万 | -0.05% | 13.11 | 0.91 |
| 07/30 | 1,855 | 1,882 | 1,847 | 1,860 | +0.27% | 144,300 | 382億700万 | -2.16% | 12.85 | 0.9 |
| 07/29 | 1,864 | 1,874 | 1,848 | 1,855 | +1.03% | 30,000 | 381億429万 | -2.62% | 12.81 | 0.89 |
| 07/26 | 1,821 | 1,859 | 1,821 | 1,836 | +0.99% | 30,000 | 377億1401万 | -3.72% | 12.68 | 0.89 |
| 07/25 | 1,858 | 1,874 | 1,816 | 1,818 | -2.26% | 65,400 | 373億4426万 | -4.92% | 12.56 | 0.88 |
| 07/24 | 1,878 | 1,907 | 1,859 | 1,860 | -2.46% | 164,000 | 382億700万 | -2.97% | 12.85 | 0.9 |
| 07/23 | 1,875 | 1,918 | 1,875 | 1,907 | +2.2% | 37,600 | 391億7244万 | -0.73% | 13.17 | 0.92 |
| 07/22 | 1,913 | 1,916 | 1,866 | 1,866 | -2.46% | 37,900 | 383億3025万 | -2.91% | 12.89 | 0.9 |
| 07/19 | 1,924 | 1,933 | 1,907 | 1,913 | -0.52% | 18,200 | 392億9569万 | -0.57% | 13.21 | 0.92 |
| 07/18 | 1,935 | 1,952 | 1,923 | 1,923 | -1.08% | 17,800 | 395億111万 | -0.1% | 13.28 | 0.93 |
| 07/17 | 1,951 | 1,967 | 1,941 | 1,944 | -0.05% | 20,500 | 399億3248万 | +0.99% | 13.43 | 0.94 |
| 07/16 | 1,939 | 1,961 | 1,937 | 1,945 | -0.05% | 19,800 | 399億5302万 | +1.04% | 13.43 | 0.94 |
| 07/12 | 1,932 | 1,955 | 1,931 | 1,946 | +0.21% | 21,800 | 399億7356万 | +1.09% | 13.44 | 0.94 |
| 07/11 | 1,950 | 1,952 | 1,933 | 1,942 | 0% | 30,800 | 398億9139万 | +0.88% | 13.41 | 0.94 |
| 07/10 | 1,933 | 1,956 | 1,927 | 1,942 | +0.73% | 65,200 | 398億9139万 | +0.94% | 13.41 | 0.94 |
| 07/09 | 1,923 | 1,931 | 1,917 | 1,928 | +0.26% | 22,900 | 396億381万 | +0.26% | 13.32 | 0.93 |
| 07/08 | 1,922 | 1,935 | 1,914 | 1,923 | +0.89% | 27,600 | 395億111万 | 0% | 13.28 | 0.93 |
| 07/05 | 1,917 | 1,924 | 1,903 | 1,906 | -0.57% | 14,600 | 391億5190万 | -0.94% | 13.16 | 0.92 |
| 07/04 | 1,908 | 1,920 | 1,902 | 1,917 | +0.47% | 18,900 | 393億7786万 | -0.36% | 13.24 | 0.92 |
| 07/03 | 1,885 | 1,908 | 1,884 | 1,908 | +1.87% | 40,200 | 391億9299万 | -0.83% | 13.18 | 0.92 |
| 07/02 | 1,878 | 1,890 | 1,865 | 1,873 | +0.92% | 39,800 | 384億7404万 | -2.6% | 12.94 | 0.9 |
| 07/01 | 1,872 | 1,887 | 1,846 | 1,856 | -0.85% | 66,000 | 381億2483万 | -3.53% | 12.82 | 0.89 |
| 06/28 | 1,895 | 1,905 | 1,866 | 1,872 | -1.42% | 45,100 | 384億5350万 | -2.75% | 12.93 | 0.9 |
| 06/27 | 1,915 | 1,920 | 1,886 | 1,899 | -1.96% | 72,700 | 390億811万 | -1.4% | 13.12 | 0.91 |
| 06/26 | 1,937 | 1,947 | 1,932 | 1,937 | -1.17% | 73,400 | 397億8869万 | +0.57% | 13.38 | 0.93 |
| 06/25 | 1,951 | 1,970 | 1,943 | 1,960 | +1.08% | 34,700 | 402億6114万 | +1.77% | 13.54 | 0.94 |
| 06/24 | 1,943 | 1,943 | 1,925 | 1,939 | +0.78% | 23,700 | 398億2977万 | +0.78% | 13.39 | 0.93 |
| 06/21 | 1,952 | 1,959 | 1,922 | 1,924 | -0.98% | 44,100 | 395億2165万 | 0% | 13.29 | 0.93 |
| 06/20 | 1,951 | 1,960 | 1,933 | 1,943 | -0.41% | 28,800 | 399億1194万 | +1.04% | 13.42 | 0.93 |
| 06/19 | 1,970 | 1,974 | 1,943 | 1,951 | -0.15% | 58,800 | 400億7627万 | +1.56% | 13.48 | 0.94 |
| 06/18 | 1,934 | 1,954 | 1,934 | 1,954 | +1.14% | 24,100 | 401億3789万 | +1.82% | 13.5 | 0.94 |
| 06/17 | 1,918 | 1,936 | 1,914 | 1,932 | +0.16% | 22,500 | 396億8598万 | +0.73% | 13.34 | 0.93 |
| 06/14 | 1,913 | 1,940 | 1,913 | 1,929 | +0.42% | 33,000 | 396億2436万 | +0.52% | 13.32 | 0.93 |
| 06/13 | 1,944 | 1,945 | 1,917 | 1,921 | -0.77% | 17,600 | 394億6002万 | +0.05% | 13.27 | 0.92 |
| 06/12 | 1,936 | 1,946 | 1,936 | 1,936 | 0% | 10,100 | 397億6815万 | +0.68% | 13.37 | 0.93 |
| 06/11 | 1,939 | 1,950 | 1,933 | 1,936 | -0.82% | 23,200 | 397億6815万 | +0.62% | 13.37 | 0.93 |
| 06/10 | 1,945 | 1,952 | 1,937 | 1,952 | +0.77% | 18,500 | 400億9681万 | +1.4% | 13.48 | 0.94 |
| 06/07 | 1,923 | 1,938 | 1,923 | 1,937 | +0.73% | 17,300 | 397億8869万 | +0.57% | 13.38 | 0.93 |
| 06/06 | 1,936 | 1,939 | 1,921 | 1,923 | -0.26% | 21,200 | 395億111万 | -0.21% | 13.28 | 0.93 |
| 06/05 | 1,930 | 1,945 | 1,922 | 1,928 | -0.1% | 24,700 | 396億381万 | -0.05% | 13.32 | 0.93 |
| 06/04 | 1,939 | 1,944 | 1,930 | 1,930 | +0.26% | 18,400 | 396億4490万 | -0.05% | 13.33 | 0.93 |
| 06/03 | 1,944 | 1,944 | 1,923 | 1,925 | 0% | 15,900 | 395億4219万 | -0.36% | 13.3 | 0.93 |
| 05/31 | 1,915 | 1,929 | 1,908 | 1,925 | +0.73% | 25,500 | 395億4219万 | -0.47% | 13.3 | 0.93 |
| 05/30 | 1,870 | 1,914 | 1,869 | 1,911 | +1.76% | 19,200 | 392億5461万 | -1.29% | 13.2 | 0.92 |
| 05/29 | 1,900 | 1,900 | 1,874 | 1,878 | -0.79% | 31,800 | 385億7674万 | -3.1% | 12.97 | 0.9 |
| 05/28 | 1,892 | 1,907 | 1,890 | 1,893 | +0.05% | 17,400 | 388億8487万 | -2.47% | 13.07 | 0.91 |
| 05/27 | 1,890 | 1,910 | 1,890 | 1,892 | +0.11% | 18,100 | 388億6432万 | -2.72% | 13.07 | 0.91 |
| 05/24 | 1,891 | 1,903 | 1,883 | 1,890 | -1.05% | 40,700 | 388億2324万 | -2.98% | 13.05 | 0.91 |
| 05/23 | 1,921 | 1,922 | 1,905 | 1,910 | -0.57% | 21,800 | 392億3407万 | -2.1% | 13.19 | 0.92 |
| 05/22 | 1,932 | 1,934 | 1,921 | 1,921 | -0.52% | 13,900 | 394億6002万 | -1.79% | 13.27 | 0.92 |
| 05/21 | 1,927 | 1,947 | 1,921 | 1,931 | +0.31% | 23,900 | 396億6544万 | -1.43% | 13.34 | 0.93 |
| 05/20 | 1,909 | 1,928 | 1,904 | 1,925 | +1.16% | 17,300 | 395億4219万 | -1.94% | 13.3 | 0.93 |
| 05/17 | 1,897 | 1,903 | 1,889 | 1,903 | +0.32% | 18,300 | 390億9028万 | -3.2% | 13.14 | 0.92 |
| 05/16 | 1,905 | 1,905 | 1,880 | 1,897 | +0.26% | 16,600 | 389億6703万 | -3.71% | 13.1 | 0.91 |
| 05/15 | 1,901 | 1,923 | 1,886 | 1,892 | -1.66% | 45,300 | 388億6432万 | -4.11% | 13.07 | 0.91 |
| 05/14 | 1,968 | 1,968 | 1,917 | 1,924 | -1.69% | 49,900 | 395億2165万 | -2.58% | 13.29 | 0.93 |
| 05/13 | 1,970 | 1,972 | 1,957 | 1,957 | -0.66% | 20,400 | 401億9951万 | -1.01% | 13.52 | 0.94 |
| 05/10 | 1,989 | 1,989 | 1,967 | 1,970 | -0.4% | 10,800 | 404億6655万 | -0.3% | 13.61 | 0.95 |
| 05/09 | 1,979 | 1,984 | 1,965 | 1,978 | +0.56% | 12,200 | 406億3088万 | +0.15% | 13.66 | 0.95 |
| 05/08 | 1,970 | 1,978 | 1,963 | 1,967 | -0.3% | 14,400 | 404億493万 | -0.35% | 13.59 | 0.95 |
| 05/07 | 1,994 | 1,994 | 1,971 | 1,973 | +0.15% | 20,700 | 405億2818万 | -0.05% | 13.63 | 0.95 |
| 05/02 | 1,970 | 1,978 | 1,961 | 1,970 | 0% | 8,500 | 404億6655万 | 0% | 13.61 | 0.95 |
| 05/01 | 1,975 | 1,979 | 1,962 | 1,970 | -0.35% | 13,100 | 404億6655万 | +0.2% | 13.61 | 0.95 |
| 04/30 | 1,993 | 1,993 | 1,961 | 1,977 | +0.56% | 26,300 | 406億1034万 | +0.76% | 13.65 | 0.95 |
| 04/26 | 1,963 | 1,971 | 1,953 | 1,966 | +0.82% | 15,000 | 403億8439万 | +0.41% | 13.58 | 0.95 |
| 04/25 | 1,979 | 1,987 | 1,950 | 1,950 | -1.81% | 21,600 | 400億5573万 | -0.26% | 13.47 | 0.94 |
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 | 1,220 3/31 | 550 2/12 | 473,900 4/1 | - | - | +43.3% 3/31 | -31.67% 10/10 |
| 2009年 12月期 | 815 1/5 | 510 2/24 | 105,400 12/3 | - | - | +12.8% 6/8 | -18.92% 2/24 |
| 2010年 12月期 | 767 4/26 | 480 11/1 | 199,000 11/1 | 165億2225万 | 103億3987万 | +12.99% 12/13 | -16.74% 11/1 |
| 2011年 12月期 | 710 3/4 | 541 3/16 | 97,500 3/11 | 152億9439万 | 116億5389万 | +8.56% 9/30 | -18.59% 3/15 |
| 2012年 12月期 | 748 4/2 | 597 1/16 | 69,100 12/25 | 161億1296万 | 128億6021万 | +9.37% 1/30 | -7.31% 5/23 |
| 2013年 12月期 | 1,053 12/9 | 682 1/7 | 776,000 12/9 | 226億8309万 | 146億9123万 | +17.26% 4/25 | -11.23% 6/7 |
| 2014年 12月期 | 1,500 9/3 | 849 2/4 | 413,800 5/29 | 323億1210万 | 182億8864万 | +15.64% 6/4 | -12.7% 10/17 |
| 2015年 12月期 | 1,173 1/5 | 839 8/26 | 501,200 5/15 | 252億6806万 | 180億7323万 | +9.48% 10/9 | -17.43% 8/25 |
| 2016年 12月期 | 992 1/4 | 704 2/19 2/17 他2件 | 201,100 12/27 | 213億6906万 | 151億6514万 | +10.07% 10/6 | -17.91% 2/15 |
| 2017年 12月期 | 1,175 3/10 | 890 1/4 | 255,200 2/15 | 253億1114万 | 191億7184万 | +15.99% 2/22 | -7.58% 11/13 |
| 2018年 12月期 | 1,191 9/27 | 819 12/26 | 123,500 2/19 | 256億5580万 | 176億4240万 | +9.31% 9/27 | -15.17% 12/25 |
| 2019年 12月期 | 1,924 5/21 | 904 1/4 | 617,900 2/18 | 395億2165万 | 185億6942万 | +30.1% 3/4 | -16.3% 8/13 |
| 2020年 12月期 | 1,570 1/22 | 781 3/23 | 376,900 6/17 | 322億4999万 | 160億4283万 | +17.01% 5/25 | -32.1% 3/13 |
| 2021年 12月期 | 1,818 9/17 | 1,345 1/5 | 217,200 8/13 | 373億4426万 | 276億2818万 | +11.7% 8/25 | -8.65% 1/27 |
| 2022年 12月期 | 1,558 11/28 | 1,273 1/28 | 156,100 9/26 | 320億350万 | 261億4920万 | +7.82% 3/24 | -5.78% 4/27 |
| 2023年 12月期 | 1,813 10/11 | 1,368 2/13 | 183,800 7/28 | 372億4155万 | 281億63万 | +14.42% 2/16 | -4.51% 7/7 |
| 最新 | 1,765 2024/9/19 | 27,800 | 362億5557万 | +0.57% 1,755 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -72%（0.28倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- 7%（1.07倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 68%（1.68倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/09/19 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
470円（2002/11/19） - 276%（3.76倍）
1,765円（9/19）