株価チャート
株価
10/2
- 前日 (10/1)
- 4,900
- 始値
- 4,890
- 高値
- 4,890
- 安値
- 4,780
- 終値 -1.84%
- 4,810
- 出来高 +30.77%
- 8,500
乖離率
- 株価（5日）
移動平均値 - -2.37%
4,927 - 株価（25日）
移動平均値 - +3.55%
4,645 - 出来高（5日）
移動平均値 - -31.67%
12,440
2024/05/10～2024/10/02
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 | ||||||||||
| 10/02 | 4,890 | 4,890 | 4,780 | 4,810 | -1.84% | 8,500 | 899億4700万 | +3.55% | 19.36 | 2.27 |
| 10/01 | 4,835 | 4,900 | 4,830 | 4,900 | +1.14% | 6,500 | 916億3000万 | +5.97% | 19.72 | 2.31 |
| 09/30 | 4,970 | 4,970 | 4,810 | 4,845 | -3.49% | 14,200 | 906億150万 | +5.35% | 19.5 | 2.28 |
| 09/27 | 5,040 | 5,070 | 4,965 | 5,020 | -0.79% | 12,400 | 938億7400万 | +9.68% | 20.21 | 2.37 |
| 09/26 | 4,965 | 5,070 | 4,910 | 5,060 | +2.22% | 20,600 | 946億2200万 | +11.26% | 20.37 | 2.39 |
| 09/25 | 5,040 | 5,040 | 4,845 | 4,950 | -1.79% | 14,200 | 925億6500万 | +9.63% | 19.92 | 2.33 |
| 09/24 | 4,860 | 5,060 | 4,860 | 5,040 | +3.6% | 16,700 | 942億4800万 | +12.37% | 20.29 | 2.38 |
| 09/20 | 4,965 | 4,985 | 4,865 | 4,865 | -1.52% | 10,700 | 909億7550万 | +9.18% | 19.58 | 2.29 |
| 09/19 | 4,880 | 4,955 | 4,795 | 4,940 | +1.23% | 8,600 | 923億7800万 | +11.54% | 19.88 | 2.33 |
| 09/18 | 4,820 | 4,880 | 4,785 | 4,880 | +1.24% | 9,200 | 912億5600万 | +10.86% | 19.64 | 2.3 |
| 09/17 | 4,825 | 4,830 | 4,690 | 4,820 | +1.58% | 10,000 | 901億3400万 | +10.1% | 19.4 | 2.27 |
| 09/13 | 4,760 | 4,770 | 4,620 | 4,745 | +2.04% | 17,700 | 887億3150万 | +8.98% | 19.1 | 2.24 |
| 09/12 | 4,570 | 4,700 | 4,535 | 4,650 | +2.99% | 16,800 | 869億5500万 | +7.46% | 18.72 | 2.19 |
| 09/11 | 4,570 | 4,570 | 4,450 | 4,515 | -1.2% | 8,600 | 844億3050万 | +4.83% | 18.17 | 2.13 |
| 09/10 | 4,475 | 4,580 | 4,470 | 4,570 | +1.56% | 6,100 | 854億5900万 | +6.65% | 18.39 | 2.15 |
| 09/09 | 4,360 | 4,540 | 4,290 | 4,500 | +2.86% | 12,700 | 841億5000万 | +5.68% | 18.11 | 2.12 |
| 09/06 | 4,365 | 4,435 | 4,330 | 4,375 | -0.46% | 7,300 | 818億1250万 | +3.16% | 17.61 | 2.06 |
| 09/05 | 4,415 | 4,490 | 4,345 | 4,395 | -0.79% | 11,200 | 821億8650万 | +3.73% | 17.69 | 2.07 |
| 09/04 | 4,240 | 4,500 | 4,225 | 4,430 | +3.87% | 24,600 | 828億4100万 | +4.41% | 17.83 | 2.09 |
| 09/03 | 4,240 | 4,310 | 4,225 | 4,265 | +0.83% | 3,500 | 797億5550万 | +0.52% | 17.17 | 2.01 |
| 09/02 | 4,300 | 4,310 | 4,185 | 4,230 | -1.63% | 6,600 | 791億100万 | -0.4% | 17.03 | 1.99 |
| 08/30 | 4,335 | 4,365 | 4,300 | 4,300 | -0.81% | 5,100 | 804億1000万 | +1.22% | 17.31 | 2.03 |
| 08/29 | 4,365 | 4,365 | 4,295 | 4,335 | 0% | 3,000 | 810億6450万 | +2% | 17.45 | 2.04 |
| 08/28 | 4,350 | 4,390 | 4,270 | 4,335 | -0.34% | 7,000 | 810億6450万 | +2.02% | 17.45 | 2.04 |
| 08/27 | 4,260 | 4,390 | 4,215 | 4,350 | +1.28% | 9,600 | 813億4500万 | +2.28% | 17.51 | 2.05 |
| 08/26 | 4,250 | 4,340 | 4,240 | 4,295 | +0.82% | 6,800 | 803億1650万 | +0.94% | 17.29 | 2.02 |
| 08/23 | 4,290 | 4,290 | 4,230 | 4,260 | -0.7% | 2,900 | 796億6200万 | -0.12% | 17.15 | 2.01 |
| 08/22 | 4,340 | 4,340 | 4,260 | 4,290 | -0.23% | 3,800 | 802億2300万 | +0.26% | 17.27 | 2.02 |
| 08/21 | 4,250 | 4,355 | 4,210 | 4,300 | +1.42% | 8,700 | 804億1000万 | +0.23% | 17.31 | 2.03 |
| 08/20 | 4,200 | 4,245 | 4,120 | 4,240 | +1.07% | 9,300 | 792億8800万 | -1.3% | 17.07 | 2 |
| 08/19 | 4,310 | 4,355 | 4,195 | 4,195 | -2.67% | 6,100 | 784億4650万 | -2.49% | 16.89 | 1.98 |
| 08/16 | 4,245 | 4,320 | 4,230 | 4,310 | +2.5% | 4,500 | 805億9700万 | +0.02% | 17.35 | 2.03 |
| 08/15 | 4,270 | 4,270 | 4,200 | 4,205 | -1.18% | 5,500 | 786億3350万 | -2.44% | 16.93 | 1.98 |
| 08/14 | 4,325 | 4,325 | 4,215 | 4,255 | -0.93% | 5,000 | 795億6850万 | -1.41% | 17.13 | 2.01 |
| 08/13 | 4,205 | 4,300 | 4,205 | 4,295 | +2.14% | 5,000 | 803億1650万 | -0.58% | 17.29 | 2.02 |
| 08/09 | 4,155 | 4,240 | 4,100 | 4,205 | +2.94% | 11,500 | 786億3350万 | -2.73% | 16.93 | 1.98 |
| 08/08 | 4,150 | 4,225 | 4,060 | 4,085 | -1.33% | 10,400 | 763億8950万 | -5.7% | 16.44 | 1.93 |
| 08/07 | 4,045 | 4,200 | 4,000 | 4,140 | +4.15% | 8,500 | 774億1800万 | -4.65% | 16.66 | 1.95 |
| 08/06 | 3,825 | 4,085 | 3,800 | 3,975 | +2.05% | 14,300 | 743億3250万 | -8.52% | 16 | 1.87 |
| 08/05 | 3,925 | 4,005 | 3,670 | 3,895 | -4.18% | 19,000 | 728億3650万 | -10.42% | 15.68 | 1.84 |
| 08/02 | 4,055 | 4,255 | 4,055 | 4,065 | -4.69% | 12,800 | 760億1550万 | -6.51% | 16.36 | 1.92 |
| 08/01 | 4,550 | 4,580 | 4,265 | 4,265 | -6.26% | 14,100 | 797億5550万 | -1.84% | 17.17 | 2.01 |
| 07/31 | 4,400 | 4,550 | 4,390 | 4,550 | +2.82% | 6,900 | 850億8500万 | +5.06% | 18.31 | 2.14 |
| 07/30 | 4,345 | 4,430 | 4,345 | 4,425 | +1.37% | 10,100 | 827億4750万 | +2.81% | 17.81 | 2.09 |
| 07/29 | 4,280 | 4,395 | 4,280 | 4,365 | +2.11% | 8,700 | 816億2550万 | +1.96% | 17.57 | 2.06 |
| 07/26 | 4,355 | 4,370 | 4,275 | 4,275 | -1.72% | 6,200 | 799億4250万 | +0.54% | 17.21 | 2.02 |
| 07/25 | 4,290 | 4,390 | 4,290 | 4,350 | +1.05% | 8,300 | 813億4500万 | +2.89% | 17.51 | 2.05 |
| 07/24 | 4,430 | 4,500 | 4,290 | 4,305 | -2.71% | 11,000 | 805億350万 | +2.43% | 17.33 | 2.03 |
| 07/23 | 4,395 | 4,500 | 4,395 | 4,425 | +0.68% | 7,500 | 827億4750万 | +5.89% | 17.81 | 2.09 |
| 07/22 | 4,530 | 4,545 | 4,380 | 4,395 | -3.62% | 8,800 | 821億8650万 | +5.9% | 17.69 | 2.07 |
| 07/19 | 4,625 | 4,655 | 4,490 | 4,560 | -1.08% | 10,100 | 852億7200万 | +10.63% | 18.35 | 2.15 |
| 07/18 | 4,565 | 4,730 | 4,565 | 4,610 | +0.99% | 10,200 | 862億700万 | +12.8% | 18.56 | 2.17 |
| 07/17 | 4,455 | 4,600 | 4,455 | 4,565 | +2.47% | 12,100 | 853億6550万 | +12.69% | 18.37 | 2.15 |
| 07/16 | 4,455 | 4,500 | 4,405 | 4,455 | +1.6% | 8,400 | 833億850万 | +10.9% | 17.93 | 2.1 |
| 07/12 | 4,380 | 4,440 | 4,360 | 4,385 | +0.23% | 6,700 | 819億9950万 | +9.95% | 17.65 | 2.07 |
| 07/11 | 4,340 | 4,400 | 4,330 | 4,375 | +1.39% | 10,500 | 818億1250万 | +10.37% | 17.61 | 2.06 |
| 07/10 | 4,345 | 4,390 | 4,255 | 4,315 | -1.03% | 11,900 | 806億9050万 | +9.57% | 17.37 | 2.03 |
| 07/09 | 4,390 | 4,405 | 4,345 | 4,360 | +0.11% | 8,000 | 815億3200万 | +11.34% | 17.55 | 2.06 |
| 07/08 | 4,405 | 4,435 | 4,350 | 4,355 | -0.23% | 12,000 | 814億3850万 | +11.87% | 17.53 | 2.05 |
| 07/05 | 4,460 | 4,510 | 4,330 | 4,365 | -1.8% | 15,300 | 816億2550万 | +12.73% | 17.57 | 2.06 |
| 07/04 | 4,310 | 4,525 | 4,245 | 4,445 | +2.54% | 22,900 | 831億2150万 | +15.54% | 17.89 | 2.1 |
| 07/03 | 4,210 | 4,375 | 4,200 | 4,335 | +2.85% | 19,200 | 810億6450万 | +13.63% | 17.45 | 2.04 |
| 07/02 | 4,055 | 4,265 | 4,055 | 4,215 | +4.33% | 35,400 | 788億2050万 | +11.36% | 16.97 | 1.99 |
| 07/01 | 4,065 | 4,090 | 3,975 | 4,040 | +3.59% | 26,400 | 755億4800万 | +7.42% | 16.26 | 1.9 |
| 06/28 | 3,920 | 3,950 | 3,880 | 3,900 | -2.26% | 21,800 | 729億3000万 | +4.22% | 15.7 | 1.84 |
| 06/27 | 3,930 | 4,010 | 3,915 | 3,990 | +1.92% | 11,500 | 746億1300万 | +7% | 16.06 | 1.88 |
| 06/26 | 3,905 | 3,980 | 3,835 | 3,915 | +0.77% | 17,500 | 732億1050万 | +5.44% | 15.76 | 1.84 |
| 06/25 | 3,845 | 3,890 | 3,830 | 3,885 | +1.44% | 18,500 | 726億4950万 | +5% | 15.64 | 1.83 |
| 06/24 | 3,710 | 3,850 | 3,700 | 3,830 | +5.22% | 20,700 | 716億2100万 | +3.77% | 15.42 | 1.8 |
| 06/21 | 3,680 | 3,770 | 3,640 | 3,640 | -1.09% | 18,600 | 680億6800万 | -1.17% | 14.65 | 1.71 |
| 06/20 | 3,710 | 3,775 | 3,665 | 3,680 | -1.34% | 10,000 | 688億1600万 | -0.08% | 14.81 | 1.73 |
| 06/19 | 3,710 | 3,735 | 3,665 | 3,730 | +0.81% | 8,400 | 697億5100万 | +1.3% | 15.01 | 1.76 |
| 06/18 | 3,695 | 3,780 | 3,685 | 3,700 | -0.4% | 12,600 | 691億9000万 | +0.49% | 14.89 | 1.74 |
| 06/17 | 3,700 | 3,720 | 3,640 | 3,715 | +1.09% | 9,300 | 694億7050万 | +0.81% | 14.95 | 1.75 |
| 06/14 | 3,660 | 3,725 | 3,650 | 3,675 | -0.68% | 11,800 | 687億2250万 | -0.38% | 14.79 | 1.73 |
| 06/13 | 3,715 | 3,715 | 3,675 | 3,700 | -0.4% | 4,400 | 691億9000万 | +0.11% | 14.89 | 1.74 |
| 06/12 | 3,710 | 3,730 | 3,670 | 3,715 | +0.13% | 4,600 | 694億7050万 | +0.27% | 14.95 | 1.75 |
| 06/11 | 3,735 | 3,760 | 3,710 | 3,710 | -0.67% | 4,900 | 693億7700万 | -0.03% | 14.93 | 1.75 |
| 06/10 | 3,755 | 3,760 | 3,715 | 3,735 | -1.06% | 6,600 | 698億4450万 | +0.38% | 15.03 | 1.76 |
| 06/07 | 3,740 | 3,795 | 3,740 | 3,775 | +1.21% | 4,400 | 705億9250万 | +1.21% | 15.19 | 1.78 |
| 06/06 | 3,780 | 3,780 | 3,705 | 3,730 | -0.67% | 5,200 | 697億5100万 | -0.13% | 15.01 | 1.76 |
| 06/05 | 3,800 | 3,800 | 3,755 | 3,755 | -1.18% | 4,200 | 702億1850万 | +0.32% | 15.11 | 1.77 |
| 06/04 | 3,835 | 3,840 | 3,795 | 3,800 | -0.39% | 4,800 | 710億6000万 | +1.47% | 15.3 | 1.79 |
| 06/03 | 3,815 | 3,830 | 3,770 | 3,815 | +1.87% | 6,600 | 713億4050万 | +1.9% | 15.36 | 1.8 |
| 05/31 | 3,650 | 3,745 | 3,640 | 3,745 | +2.6% | 6,300 | 700億3150万 | 0% | 15.07 | 1.76 |
| 05/30 | 3,595 | 3,665 | 3,580 | 3,650 | +1.67% | 6,400 | 682億5500万 | -2.59% | 14.69 | 1.72 |
| 05/29 | 3,625 | 3,630 | 3,585 | 3,590 | -0.28% | 4,500 | 671億3300万 | -4.45% | 14.45 | 1.69 |
| 05/28 | 3,605 | 3,620 | 3,560 | 3,600 | +0.56% | 5,500 | 673億2000万 | -4.36% | 14.49 | 1.69 |
| 05/27 | 3,565 | 3,620 | 3,565 | 3,580 | +0.42% | 5,900 | 669億4600万 | -5.17% | 14.41 | 1.68 |
| 05/24 | 3,560 | 3,595 | 3,560 | 3,565 | -0.56% | 2,400 | 666億6550万 | -5.84% | 14.35 | 1.68 |
| 05/23 | 3,605 | 3,615 | 3,545 | 3,585 | -0.55% | 7,000 | 670億3950万 | -5.73% | 14.43 | 1.69 |
| 05/22 | 3,670 | 3,670 | 3,605 | 3,605 | -1.1% | 4,900 | 674億1350万 | -5.6% | 14.51 | 1.7 |
| 05/21 | 3,640 | 3,680 | 3,620 | 3,645 | +0.41% | 4,500 | 681億6150万 | -4.88% | 14.67 | 1.72 |
| 05/20 | 3,655 | 3,695 | 3,610 | 3,630 | -0.68% | 9,400 | 678億8100万 | -5.47% | 14.61 | 1.71 |
| 05/17 | 3,680 | 3,680 | 3,590 | 3,655 | +0.14% | 6,100 | 683億4850万 | -4.99% | 14.71 | 1.72 |
| 05/16 | 3,720 | 3,730 | 3,620 | 3,650 | -1.88% | 13,000 | 682億5500万 | -5.42% | 14.69 | 1.72 |
| 05/15 | 3,785 | 3,795 | 3,680 | 3,720 | -1.46% | 13,400 | 695億6400万 | -3.85% | 14.97 | 1.75 |
| 05/14 | 3,800 | 3,830 | 3,740 | 3,775 | -0.92% | 7,200 | 705億9250万 | -2.63% | 15.19 | 1.78 |
| 05/13 | 3,865 | 3,895 | 3,805 | 3,810 | -1.42% | 5,500 | 712億4700万 | -1.85% | 15.34 | 1.79 |
| 05/10 | 3,910 | 3,925 | 3,865 | 3,865 | -1.15% | 5,500 | 722億7550万 | -0.41% | 15.56 | 1.82 |
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 | 697 1,393 1/8 | 496 991 10/10 | 36,800 18,400 12/24 | - | - | +8.82% 4/3 | -20.77% 10/10 |
| 2009年 12月期 | 616 1,232 12/10 1,232 12/9 | 499 998 3/6 | 70,200 35,100 12/25 | - | - | +7.24% 6/15 | -6.14% 2/5 |
| 2010年 12月期 | 625 1,250 4/15 | 519 1,037 2/10 | 95,600 47,800 12/28 | 116億8750万 | 96億9595万 | +6.69% 4/15 | -8.67% 5/27 |
| 2011年 12月期 | 598 1,196 1/13 | 457 914 3/14 | 72,000 36,000 12/27 | 111億8260万 | 85億4590万 | +3.55% 10/13 | -15.63% 3/15 |
| 2012年 12月期 | 675 1,350 11/28 | 501 1,001 6/5 | 135,800 67,900 12/25 | 126億2250万 | 93億5935万 | +9.85% 11/27 | -4.6% 1/4 |
| 2013年 12月期 | 775 1,550 12/13 | 601 1,201 1/4 | 286,800 143,400 12/25 | 144億9250万 | 112億2935万 | +6.4% 1/20 | -11.09% 6/7 |
| 2014年 12月期 | 925 1,850 12/4 | 655 1,310 5/21 | 170,200 85,100 12/26 | 172億9750万 | 122億4850万 | +9.63% 12/3 | -8.25% 2/10 |
| 2015年 12月期 | 1,235 2,470 11/30 | 821 1,642 1/29 | 108,200 54,100 12/25 | 230億9450万 | 153億5270万 | +10.46% 7/21 | -11.4% 8/25 |
| 2016年 12月期 | 1,134 2,268 1/5 | 827 1,653 6/24 | 164,600 82,300 12/28 | 212億580万 | 154億5555万 | +6.88% 11/29 | -16.79% 2/12 |
| 2017年 12月期 | 1,763 3,525 10/26 | 985 1,970 1/4 | 211,200 105,600 12/26 | 329億5875万 | 184億1950万 | +12.78% 6/21 | -7.08% 8/18 |
| 2018年 12月期 | 1,715 3,430 11/29 3,430 11/12 | 1,417 2,834 7/6 | 143,600 71,800 12/25 | 320億7050万 | 264億9790万 | +9.32% 10/1 | -11.18% 12/20 |
| 2019年 12月期 | 1,970 3,940 12/9 | 1,421 2,841 2/1 | 146,800 73,400 12/26 | 368億3900万 | 265億6335万 | +18.32% 2/6 | -5.99% 1/30 |
| 2020年 12月期 | 2,610 5,220 9/29 | 1,578 3,155 3/13 | 195,400 97,700 2/4 | 488億700万 | 294億9925万 | +15.76% 2/20 | -20.95% 3/19 |
| 2021年 12月期 | 2,670 5,340 11/29 | 1,938 3,875 1/19 | 112,000 56,000 12/28 | 499億2900万 | 362億3125万 | +8.51% 11/26 | -7.99% 1/19 |
| 2022年 12月期 | 3,385 6,770 8/16 | 2,248 4,495 1/28 4,495 1/27 | 140,000 70,000 12/28 | 632億9950万 | 420億2825万 | +13.47% 4/8 | -9.14% 1/5 |
| 2023年 12月期 | 3,670 7,340 12/6 | 2,500 5,000 1/16 | 89,800 44,900 12/27 | 686億2900万 | 467億5000万 | +12.67% 2/9 | -6% 4/6 |
| 最新 | 4,810 2024/10/2 | 8,500 | 899億4700万 | +3.55% 4,645 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/27 vs 2001/12/25
- -12%（0.88倍）
- 2003/12/29 vs 2002/12/27
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/29
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/10/02 vs 2023/12/29
- 39%（1.39倍）
- 過去安値
296円（2003/03/10） - 1523%（16.23倍）
4,810円（10/2）