株価チャート
株価
9/18
- 前日 (9/17)
- 1,834
- 始値
- 1,841
- 高値
- 1,853
- 安値
- 1,811
- 終値 +0.11%
- 1,836
- 出来高 -39.89%
- 22,600
乖離率
- 株価（5日）
移動平均値 - -0.76%
1,850 - 株価（25日）
移動平均値 - +0.05%
1,835 - 出来高（5日）
移動平均値 - -43.22%
39,800
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 | 1,841 | 1,853 | 1,811 | 1,836 | +0.11% | 22,600 | 326億5191万 | +0.05% | 13.38 | 2.18 |
| 09/17 | 1,884 | 1,924 | 1,803 | 1,834 | -2.19% | 37,600 | 326億1635万 | +0.16% | 13.36 | 2.18 |
| 09/13 | 1,878 | 1,887 | 1,865 | 1,875 | +0.59% | 31,100 | 333億4550万 | +3.31% | 13.66 | 2.23 |
| 09/12 | 1,850 | 1,884 | 1,843 | 1,864 | +1.36% | 39,000 | 331億4987万 | +3.67% | 13.58 | 2.21 |
| 09/11 | 1,825 | 1,873 | 1,822 | 1,839 | +0.77% | 68,700 | 327億527万 | +3.2% | 13.4 | 2.19 |
| 09/10 | 1,799 | 1,849 | 1,773 | 1,825 | +1% | 53,600 | 324億5629万 | +3.34% | 13.3 | 2.17 |
| 09/09 | 1,700 | 1,807 | 1,694 | 1,807 | +3.49% | 53,100 | 321億3617万 | +3.43% | 13.16 | 2.15 |
| 09/06 | 1,816 | 1,816 | 1,722 | 1,746 | -1.69% | 56,100 | 310億5133万 | +0.63% | 12.72 | 2.07 |
| 09/05 | 1,709 | 1,830 | 1,709 | 1,776 | +3.92% | 77,000 | 315億8486万 | +2.6% | 12.94 | 2.11 |
| 09/04 | 1,706 | 1,736 | 1,701 | 1,709 | -3.45% | 52,600 | 303億9331万 | -1.21% | 12.45 | 2.03 |
| 09/03 | 1,785 | 1,804 | 1,751 | 1,770 | +0.85% | 57,100 | 314億7815万 | +2.31% | 12.89 | 2.1 |
| 09/02 | 1,800 | 1,808 | 1,710 | 1,755 | -2.72% | 146,400 | 312億1139万 | +1.39% | 12.79 | 2.09 |
| 08/30 | 1,823 | 1,823 | 1,781 | 1,804 | -2.49% | 82,700 | 320億8282万 | +4.34% | 13.14 | 2.14 |
| 08/29 | 1,811 | 1,874 | 1,807 | 1,850 | +1.26% | 62,700 | 329億89万 | +7.43% | 13.48 | 2.2 |
| 08/28 | 1,888 | 1,890 | 1,812 | 1,827 | -2.04% | 44,500 | 324億9186万 | +6.72% | 13.31 | 2.17 |
| 08/27 | 1,946 | 1,946 | 1,865 | 1,865 | -5.23% | 66,200 | 331億6766万 | +9.45% | 13.59 | 2.22 |
| 08/26 | 1,906 | 1,988 | 1,893 | 1,968 | +4.46% | 65,200 | 349億9944万 | +16.24% | 14.34 | 2.34 |
| 08/23 | 1,917 | 1,917 | 1,852 | 1,884 | -1.46% | 36,900 | 335億556万 | +12.14% | 13.73 | 2.24 |
| 08/22 | 1,876 | 1,918 | 1,870 | 1,912 | +1.92% | 32,400 | 340億352万 | +14.35% | 13.93 | 2.27 |
| 08/21 | 1,900 | 1,911 | 1,873 | 1,876 | -1.32% | 35,300 | 333億6329万 | +12.61% | 13.67 | 2.23 |
| 08/20 | 1,819 | 1,901 | 1,808 | 1,901 | +4.51% | 51,200 | 338億789万 | +14.59% | 13.85 | 2.26 |
| 08/19 | 1,896 | 1,931 | 1,805 | 1,819 | -4.76% | 100,200 | 323億4958万 | +10.11% | 13.25 | 2.16 |
| 08/16 | 1,803 | 1,910 | 1,777 | 1,910 | +6.11% | 135,300 | 339億6795万 | +15.97% | 13.91 | 2.27 |
| 08/15 | 1,856 | 1,864 | 1,770 | 1,800 | -0.88% | 126,400 | 320億1168万 | +10.02% | 13.11 | 2.14 |
| 08/14 | 1,748 | 1,870 | 1,733 | 1,816 | +4.13% | 259,500 | 322億9623万 | +11.34% | 13.23 | 2.16 |
| 08/13 | 1,744 | 1,744 | 1,744 | 1,744 | +20.78% | 22,100 | 310億1576万 | +7.26% | 12.71 | 2.07 |
| 08/09 | 1,470 | 1,472 | 1,413 | 1,444 | -0.41% | 59,700 | 256億8048万 | -10.97% | 10.52 | 1.72 |
| 08/08 | 1,424 | 1,479 | 1,418 | 1,450 | -0.28% | 59,300 | 257億8719万 | -10.99% | 10.56 | 1.72 |
| 08/07 | 1,402 | 1,495 | 1,372 | 1,454 | +1.89% | 79,100 | 258億5832万 | -11.12% | 10.59 | 1.73 |
| 08/06 | 1,349 | 1,439 | 1,330 | 1,427 | +5.39% | 206,300 | 253億7815万 | -13.15% | 10.4 | 1.7 |
| 08/05 | 1,437 | 1,499 | 1,280 | 1,354 | -10.15% | 175,000 | 240億7990万 | -18.04% | 9.86 | 1.61 |
| 08/02 | 1,605 | 1,605 | 1,504 | 1,507 | -8.33% | 139,600 | 268億89万 | -9.6% | 10.98 | 1.79 |
| 08/01 | 1,733 | 1,733 | 1,644 | 1,644 | -6.38% | 65,200 | 292億3733万 | -1.97% | 11.98 | 1.95 |
| 07/31 | 1,710 | 1,756 | 1,685 | 1,756 | +1.97% | 37,400 | 312億2917万 | +4.4% | 12.79 | 2.09 |
| 07/30 | 1,768 | 1,783 | 1,713 | 1,722 | -3.91% | 172,300 | 306億2451万 | +2.26% | 12.55 | 2.05 |
| 07/29 | 1,738 | 1,804 | 1,720 | 1,792 | +5.35% | 87,000 | 318億6941万 | +6.35% | 13.06 | 2.13 |
| 07/26 | 1,650 | 1,718 | 1,650 | 1,701 | +4.36% | 65,700 | 302億5104万 | +1.01% | 12.39 | 2.02 |
| 07/25 | 1,584 | 1,662 | 1,557 | 1,630 | +1.81% | 73,400 | 289億8836万 | -3.32% | 11.88 | 1.94 |
| 07/24 | 1,625 | 1,630 | 1,592 | 1,601 | -0.87% | 31,200 | 284億7261万 | -5.27% | 11.66 | 1.9 |
| 07/23 | 1,606 | 1,637 | 1,605 | 1,615 | +1.25% | 30,400 | 287億2159万 | -4.72% | 11.77 | 1.92 |
| 07/22 | 1,645 | 1,645 | 1,591 | 1,595 | -3.04% | 53,800 | 283億6591万 | -6.18% | 11.62 | 1.9 |
| 07/19 | 1,672 | 1,680 | 1,645 | 1,645 | -3.01% | 46,600 | 292億5512万 | -3.58% | 11.98 | 1.95 |
| 07/18 | 1,777 | 1,777 | 1,696 | 1,696 | -3.09% | 56,300 | 301億6212万 | -0.59% | 12.36 | 2.02 |
| 07/17 | 1,730 | 1,796 | 1,700 | 1,750 | +3.18% | 112,700 | 311億2247万 | +2.58% | 12.75 | 2.08 |
| 07/16 | 1,730 | 1,734 | 1,677 | 1,696 | -1.8% | 112,400 | 301億6212万 | -0.35% | 12.36 | 2.02 |
| 07/12 | 1,656 | 1,759 | 1,656 | 1,727 | +2.19% | 62,000 | 307億1343万 | +1.53% | 12.58 | 2.05 |
| 07/11 | 1,674 | 1,700 | 1,651 | 1,690 | +2.3% | 67,700 | 300億5541万 | -0.53% | 12.31 | 2.01 |
| 07/10 | 1,698 | 1,698 | 1,636 | 1,652 | -1.49% | 35,600 | 293億7961万 | -2.65% | 12.04 | 1.96 |
| 07/09 | 1,690 | 1,704 | 1,663 | 1,677 | -0.77% | 58,100 | 298億2422万 | -1.29% | 12.22 | 1.99 |
| 07/08 | 1,643 | 1,701 | 1,640 | 1,690 | +2.86% | 71,300 | 300億5541万 | -0.47% | 12.31 | 2.01 |
| 07/05 | 1,675 | 1,675 | 1,630 | 1,643 | +1.48% | 32,600 | 292億1955万 | -3.07% | 11.97 | 1.95 |
| 07/04 | 1,600 | 1,663 | 1,592 | 1,619 | -0.12% | 68,100 | 287億9273万 | -4.37% | 11.79 | 1.92 |
| 07/03 | 1,652 | 1,672 | 1,596 | 1,621 | -0.8% | 52,700 | 288億2830万 | -4.03% | 11.81 | 1.93 |
| 07/02 | 1,645 | 1,650 | 1,609 | 1,634 | -1.21% | 67,100 | 290億5949万 | -2.91% | 11.9 | 1.94 |
| 07/01 | 1,724 | 1,730 | 1,649 | 1,654 | -4.06% | 73,900 | 294億1518万 | -1.49% | 12.05 | 1.97 |
| 06/28 | 1,760 | 1,769 | 1,714 | 1,724 | -2.05% | 46,500 | 306億6008万 | +3.23% | 12.56 | 2.08 |
| 06/27 | 1,771 | 1,780 | 1,747 | 1,760 | -0.56% | 30,300 | 313億31万 | +5.96% | 12.82 | 2.13 |
| 06/26 | 1,809 | 1,820 | 1,765 | 1,770 | -1.67% | 72,900 | 314億7815万 | +7.4% | 12.89 | 2.14 |
| 06/25 | 1,751 | 1,805 | 1,750 | 1,800 | +2.62% | 54,500 | 320億1168万 | +9.96% | 13.11 | 2.18 |
| 06/24 | 1,795 | 1,795 | 1,732 | 1,754 | -0.06% | 34,600 | 311億9360万 | +8% | 12.78 | 2.12 |
| 06/21 | 1,748 | 1,787 | 1,748 | 1,755 | +0.63% | 110,600 | 311億8936万 | +8.47% | 12.79 | 2.12 |
| 06/20 | 1,741 | 1,760 | 1,702 | 1,744 | +0.23% | 34,400 | 309億9387万 | +8.19% | 12.71 | 2.11 |
| 06/19 | 1,741 | 1,750 | 1,720 | 1,740 | +0.4% | 30,400 | 309億2279万 | +8.21% | 12.68 | 2.1 |
| 06/18 | 1,733 | 1,762 | 1,718 | 1,733 | 0% | 36,400 | 307億9839万 | +7.91% | 12.63 | 2.09 |
| 06/17 | 1,707 | 1,753 | 1,672 | 1,733 | -0.8% | 89,200 | 307億9839万 | +7.98% | 12.63 | 2.09 |
| 06/14 | 1,650 | 1,747 | 1,650 | 1,747 | +5.88% | 98,600 | 310億4719万 | +9.12% | 12.73 | 2.11 |
| 06/13 | 1,665 | 1,669 | 1,623 | 1,650 | -1.61% | 28,200 | 293億2333万 | +2.61% | 12.02 | 1.99 |
| 06/12 | 1,632 | 1,695 | 1,588 | 1,677 | +0.72% | 39,200 | 298億317万 | +3.77% | 12.22 | 2.03 |
| 06/11 | 1,676 | 1,707 | 1,665 | 1,665 | -0.66% | 62,600 | 295億8991万 | +2.52% | 12.13 | 2.01 |
| 06/10 | 1,665 | 1,706 | 1,651 | 1,676 | +0.66% | 57,600 | 297億8540万 | +2.82% | 12.21 | 2.02 |
| 06/07 | 1,674 | 1,678 | 1,635 | 1,665 | +0.67% | 36,800 | 295億8991万 | +1.96% | 12.13 | 2.01 |
| 06/06 | 1,690 | 1,696 | 1,634 | 1,654 | -2.59% | 87,100 | 293億9442万 | +0.92% | 12.05 | 2 |
| 06/05 | 1,670 | 1,720 | 1,643 | 1,698 | +3.41% | 212,400 | 301億7638万 | +3.28% | 12.37 | 2.05 |
| 06/04 | 1,591 | 1,687 | 1,584 | 1,642 | +2.24% | 82,200 | 291億8116万 | -0.3% | 11.96 | 1.98 |
| 06/03 | 1,611 | 1,643 | 1,601 | 1,606 | +0.44% | 78,200 | 285億4138万 | -2.73% | 11.7 | 1.94 |
| 05/31 | 1,529 | 1,610 | 1,517 | 1,599 | +4.51% | 143,800 | 284億1698万 | -3.56% | 11.65 | 1.93 |
| 05/30 | 1,462 | 1,530 | 1,459 | 1,530 | +4.65% | 76,500 | 271億9073万 | -7.94% | 11.15 | 1.85 |
| 05/29 | 1,494 | 1,506 | 1,462 | 1,462 | -4.19% | 107,300 | 259億8225万 | -12.35% | 10.65 | 1.77 |
| 05/28 | 1,460 | 1,527 | 1,460 | 1,526 | +5.24% | 81,500 | 271億1964万 | -8.95% | 11.12 | 1.84 |
| 05/27 | 1,489 | 1,499 | 1,432 | 1,450 | -2.36% | 58,800 | 257億6899万 | -13.84% | 10.56 | 1.75 |
| 05/24 | 1,433 | 1,493 | 1,425 | 1,485 | +2.48% | 70,100 | 263億9100万 | -12.18% | 10.82 | 1.79 |
| 05/23 | 1,450 | 1,468 | 1,440 | 1,449 | -2.09% | 96,000 | 257億5122万 | -14.71% | 10.56 | 1.75 |
| 05/22 | 1,494 | 1,511 | 1,458 | 1,480 | -0.54% | 192,200 | 263億214万 | -13.4% | 10.78 | 1.79 |
| 05/21 | 1,641 | 1,641 | 1,480 | 1,488 | -7.06% | 279,400 | 264億4360万 | -13.54% | 10.84 | 1.8 |
| 05/20 | 1,590 | 1,640 | 1,571 | 1,601 | +0.19% | 185,200 | 284億5175万 | -7.56% | 11.66 | 1.93 |
| 05/17 | 1,620 | 1,657 | 1,585 | 1,598 | -2.26% | 196,000 | 283億9844万 | -8.16% | 11.64 | 1.93 |
| 05/16 | 1,729 | 1,749 | 1,624 | 1,635 | -4.55% | 143,200 | 290億5597万 | -6.46% | 11.91 | 1.97 |
| 05/15 | 1,688 | 1,726 | 1,640 | 1,713 | +1.24% | 200,500 | 304億4213万 | -2.45% | 12.48 | 2.07 |
| 05/14 | 1,650 | 1,695 | 1,628 | 1,692 | +3.11% | 222,300 | 300億6893万 | -3.86% | 12.33 | 2.04 |
| 05/13 | 1,682 | 1,708 | 1,616 | 1,641 | -14.17% | 445,800 | 291億6260万 | -6.87% | 11.96 | 1.98 |
| 05/10 | 1,896 | 1,912 | 1,854 | 1,912 | +2.36% | 189,100 | 339億7861万 | +8.14% | 13.93 | 2.31 |
| 05/09 | 1,857 | 1,914 | 1,826 | 1,868 | +0.59% | 177,000 | 331億9667万 | +5.96% | 13.61 | 2.26 |
| 05/08 | 1,833 | 1,879 | 1,829 | 1,857 | +1.31% | 92,500 | 330億119万 | +5.33% | 13.53 | 2.24 |
| 05/07 | 1,782 | 1,837 | 1,780 | 1,833 | +5.22% | 84,100 | 325億7468万 | +3.91% | 13.35 | 2.21 |
| 05/02 | 1,776 | 1,777 | 1,737 | 1,742 | -4.02% | 99,300 | 309億5750万 | -1.19% | 12.69 | 2.1 |
| 05/01 | 1,780 | 1,818 | 1,765 | 1,815 | +1.97% | 95,700 | 322億5480万 | +2.54% | 13.22 | 2.19 |
| 04/30 | 1,758 | 1,786 | 1,740 | 1,780 | +1.08% | 44,100 | 316億3280万 | +0.51% | 12.97 | 2.15 |
| 04/26 | 1,759 | 1,783 | 1,749 | 1,761 | +0.86% | 154,600 | 312億9515万 | -0.62% | 12.83 | 2.13 |
| 04/25 | 1,780 | 1,780 | 1,733 | 1,746 | -1.91% | 52,600 | 310億2858万 | -1.69% | 12.72 | 2.11 |
| 04/24 | 1,737 | 1,790 | 1,735 | 1,780 | +4.89% | 81,300 | 316億3280万 | -0.17% | 12.97 | 2.15 |
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 | |
| 2020年 12月期 | 2,365 4,730 10/6 | 1,476 2,951 12/17 | 9,891,200 4,945,600 9/25 | 393億2332万 | 254億8158万 | +12.92% 1/8 | -12.52% 12/10 |
| 2021年 12月期 | 3,445 6,890 6/14 | 1,520 3,040 12/20 | 969,600 484,800 8/13 | 601億9117万 | 265億7270万 | +44.58% 5/18 | -19.44% 12/1 |
| 2022年 12月期 | 3,100 12/30 | 1,168 2,336 1/27 | 327,000 163,500 1/12 | 541億9494万 | 204億1902万 | +20.18% 4/8 | -12.19% 9/29 |
| 2023年 12月期 | 4,060 2/17 | 2,268 12/15 | 869,500 9/12 | 711億4029万 | 402億9610万 | +25.22% 2/17 | -12.46% 4/27 |
| 最新 | 1,836 2024/9/18 | 22,600 | 326億5191万 | +0.05% 1,835 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 75%（1.75倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/09/18 vs 2023/12/29
- -25%（0.75倍）
- 過去安値
1,168円（2022/01/27） - 57%（1.57倍）
1,836円（9/18）