株価チャート
株価
10/24
- 前日 (10/23)
- 5,190
- 始値
- 5,220
- 高値
- 5,240
- 安値
- 5,180
- 終値 +0.77%
- 5,230
- 出来高 +33.46%
- 36,300
乖離率
- 株価（5日）
移動平均値 - -0.57%
5,260 - 株価（25日）
移動平均値 - -1.51%
5,310 - 出来高（5日）
移動平均値 - +32.29%
27,440
2024/05/31～2024/10/24
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 | ||||||||||
| 10/24 | 5,220 | 5,240 | 5,180 | 5,230 | +0.77% | 36,300 | 1161億5777万 | -1.51% | 64.15 | 1.59 |
| 10/23 | 5,220 | 5,240 | 5,180 | 5,190 | -0.57% | 27,200 | 1152億6938万 | -2.28% | 63.66 | 1.58 |
| 10/22 | 5,290 | 5,300 | 5,220 | 5,220 | -1.32% | 28,100 | 1159億3567万 | -1.66% | 64.03 | 1.59 |
| 10/21 | 5,370 | 5,370 | 5,290 | 5,290 | -1.49% | 23,900 | 1174億9037万 | -0.34% | 64.89 | 1.61 |
| 10/18 | 5,350 | 5,370 | 5,320 | 5,370 | +0.56% | 21,700 | 1192億6716万 | +1.24% | 65.87 | 1.63 |
| 10/17 | 5,350 | 5,370 | 5,320 | 5,340 | -0.19% | 23,200 | 1186億86万 | +0.74% | 65.5 | 1.62 |
| 10/16 | 5,390 | 5,460 | 5,350 | 5,350 | -0.74% | 41,300 | 1188億2296万 | +0.96% | 65.62 | 1.63 |
| 10/15 | 5,400 | 5,400 | 5,350 | 5,390 | +0.56% | 42,600 | 1197億1136万 | +1.77% | 66.11 | 1.64 |
| 10/11 | 5,390 | 5,400 | 5,330 | 5,360 | -1.65% | 39,500 | 1190億4506万 | +1.23% | 65.75 | 1.63 |
| 10/10 | 5,370 | 5,450 | 5,350 | 5,450 | +2.64% | 88,000 | 1210億4395万 | +2.99% | 66.85 | 1.66 |
| 10/09 | 5,290 | 5,320 | 5,280 | 5,310 | +1.14% | 20,900 | 1179億3456万 | +0.51% | 65.13 | 1.62 |
| 10/08 | 5,300 | 5,320 | 5,240 | 5,250 | -1.87% | 38,400 | 1166億197万 | -0.53% | 64.4 | 1.6 |
| 10/07 | 5,370 | 5,380 | 5,320 | 5,350 | +0.19% | 39,500 | 1188億2296万 | +1.33% | 65.62 | 1.63 |
| 10/04 | 5,290 | 5,360 | 5,290 | 5,340 | +0.95% | 34,300 | 1186億86万 | +1.19% | 65.5 | 1.62 |
| 10/03 | 5,330 | 5,340 | 5,280 | 5,290 | +0.38% | 32,400 | 1174億9037万 | +0.44% | 64.89 | 1.61 |
| 10/02 | 5,320 | 5,330 | 5,250 | 5,270 | -1.5% | 46,600 | 1170億4617万 | +0.19% | 64.64 | 1.6 |
| 10/01 | 5,300 | 5,370 | 5,300 | 5,350 | +0.38% | 36,400 | 1188億2296万 | +1.83% | 65.62 | 1.63 |
| 09/30 | 5,280 | 5,350 | 5,250 | 5,330 | -0.56% | 52,800 | 1183億7876万 | +1.6% | 65.38 | 1.62 |
| 09/27 | 5,370 | 5,400 | 5,360 | 5,360 | -0.19% | 42,100 | 1190億4506万 | +2.31% | 65.75 | 1.63 |
| 09/26 | 5,280 | 5,370 | 5,280 | 5,370 | +2.09% | 74,300 | 1192億6716万 | +2.72% | 65.87 | 1.63 |
| 09/25 | 5,300 | 5,300 | 5,220 | 5,260 | -0.19% | 36,200 | 1168億2407万 | +0.82% | 64.52 | 1.6 |
| 09/24 | 5,250 | 5,290 | 5,220 | 5,270 | +0.38% | 32,300 | 1170億4617万 | +1.21% | 64.64 | 1.6 |
| 09/20 | 5,280 | 5,310 | 5,230 | 5,250 | -0.57% | 95,200 | 1166億197万 | +1% | 64.4 | 1.6 |
| 09/19 | 5,300 | 5,320 | 5,250 | 5,280 | 0% | 33,900 | 1172億6827万 | +1.77% | 64.76 | 1.61 |
| 09/18 | 5,270 | 5,300 | 5,230 | 5,280 | +0.38% | 38,500 | 1172億6827万 | +2.01% | 64.76 | 1.61 |
| 09/17 | 5,150 | 5,260 | 5,150 | 5,260 | +2.94% | 57,300 | 1168億2407万 | +1.9% | 64.52 | 1.6 |
| 09/13 | 5,180 | 5,180 | 5,090 | 5,110 | -1.92% | 64,200 | 1134億9258万 | -0.62% | 62.68 | 1.55 |
| 09/12 | 5,160 | 5,230 | 5,150 | 5,210 | +0.39% | 40,200 | 1157億1357万 | +1.6% | 63.91 | 1.59 |
| 09/11 | 5,240 | 5,240 | 5,160 | 5,190 | -2.26% | 42,600 | 1152億6938万 | +1.61% | 63.66 | 1.58 |
| 09/10 | 5,300 | 5,310 | 5,260 | 5,310 | +0.38% | 57,300 | 1179億3456万 | +4.34% | 65.13 | 1.62 |
| 09/09 | 5,240 | 5,300 | 5,190 | 5,290 | +0.19% | 53,400 | 1174億9037万 | +4.57% | 64.89 | 1.61 |
| 09/06 | 5,350 | 5,350 | 5,240 | 5,280 | -1.31% | 57,800 | 1172億6827万 | +4.85% | 64.76 | 1.61 |
| 09/05 | 5,280 | 5,370 | 5,240 | 5,350 | +1.13% | 62,400 | 1188億2296万 | +6.62% | 65.62 | 1.63 |
| 09/04 | 5,220 | 5,320 | 5,220 | 5,290 | +1.15% | 95,700 | 1174億9037万 | +5.69% | 64.89 | 1.61 |
| 09/03 | 5,230 | 5,240 | 5,190 | 5,230 | +0.77% | 33,100 | 1161億5777万 | +4.79% | 64.15 | 1.59 |
| 09/02 | 5,260 | 5,260 | 5,120 | 5,190 | -1.89% | 39,100 | 1152億6938万 | +4.15% | 63.66 | 1.58 |
| 08/30 | 5,280 | 5,320 | 5,250 | 5,290 | +0.19% | 74,400 | 1174億9037万 | +6.35% | 64.89 | 1.61 |
| 08/29 | 5,140 | 5,280 | 5,130 | 5,280 | +3.73% | 134,200 | 1172億6827万 | +6.45% | 64.76 | 1.61 |
| 08/28 | 5,110 | 5,110 | 5,030 | 5,090 | -0.59% | 39,200 | 1130億4839万 | +2.89% | 62.43 | 1.55 |
| 08/27 | 5,110 | 5,120 | 5,080 | 5,120 | +0.2% | 21,600 | 1137億1468万 | +3.58% | 62.8 | 1.56 |
| 08/26 | 5,100 | 5,130 | 5,090 | 5,110 | -0.78% | 59,400 | 1134億9258万 | +3.53% | 62.68 | 1.55 |
| 08/23 | 5,170 | 5,180 | 5,120 | 5,150 | 0% | 41,500 | 1143億8098万 | +4.42% | 63.17 | 1.57 |
| 08/22 | 5,090 | 5,150 | 5,080 | 5,150 | +1.18% | 85,400 | 1143億8098万 | +4.53% | 63.17 | 1.57 |
| 08/21 | 5,080 | 5,090 | 5,010 | 5,090 | 0% | 42,400 | 1130億4839万 | +3.43% | 62.43 | 1.55 |
| 08/20 | 5,000 | 5,090 | 4,995 | 5,090 | +1.6% | 63,300 | 1130億4839万 | +3.56% | 62.43 | 1.55 |
| 08/19 | 4,990 | 5,020 | 4,940 | 5,010 | -0.6% | 50,100 | 1112億7159万 | +2% | 61.45 | 1.52 |
| 08/16 | 5,030 | 5,040 | 4,990 | 5,040 | +0.6% | 69,700 | 1119億3789万 | +2.67% | 61.82 | 1.53 |
| 08/15 | 4,985 | 5,050 | 4,970 | 5,010 | +0.6% | 89,800 | 1112億7159万 | +2.18% | 61.45 | 1.52 |
| 08/14 | 4,950 | 5,010 | 4,890 | 4,980 | +1.22% | 101,500 | 1106億530万 | +1.65% | 61.08 | 1.52 |
| 08/13 | 4,850 | 5,020 | 4,850 | 4,920 | +3.36% | 153,600 | 1092億7270万 | +0.55% | 60.35 | 1.5 |
| 08/09 | 4,835 | 4,835 | 4,685 | 4,760 | -0.21% | 84,900 | 1057億1912万 | -2.64% | 58.39 | 1.45 |
| 08/08 | 4,700 | 4,790 | 4,680 | 4,770 | +1.27% | 78,700 | 1059億4122万 | -2.51% | 58.51 | 1.45 |
| 08/07 | 4,655 | 4,780 | 4,605 | 4,710 | 0% | 103,200 | 1046億862万 | -3.8% | 57.77 | 1.43 |
| 08/06 | 4,625 | 4,815 | 4,625 | 4,710 | +3.4% | 144,500 | 1046億862万 | -3.88% | 57.77 | 1.43 |
| 08/05 | 4,570 | 4,740 | 4,510 | 4,555 | -3.6% | 154,700 | 1011億6609万 | -7.1% | 55.87 | 1.39 |
| 08/02 | 4,745 | 4,770 | 4,700 | 4,725 | -2.17% | 78,600 | 1049億4177万 | -3.85% | 57.96 | 1.44 |
| 08/01 | 4,980 | 4,980 | 4,830 | 4,830 | -3.78% | 72,400 | 1072億7381万 | -1.81% | 59.24 | 1.47 |
| 07/31 | 4,930 | 5,020 | 4,930 | 5,020 | +1.31% | 63,900 | 1114億9369万 | +2.12% | 61.58 | 1.53 |
| 07/30 | 5,020 | 5,020 | 4,940 | 4,955 | -1.29% | 50,700 | 1100億5005万 | +1% | 60.78 | 1.51 |
| 07/29 | 4,995 | 5,020 | 4,970 | 5,020 | +1.11% | 50,200 | 1114億9369万 | +2.49% | 61.58 | 1.53 |
| 07/26 | 4,955 | 4,995 | 4,930 | 4,965 | +0.4% | 49,500 | 1102億7215万 | +1.58% | 60.9 | 1.51 |
| 07/25 | 4,940 | 4,980 | 4,920 | 4,945 | +0.1% | 66,400 | 1098億2795万 | +1.31% | 60.66 | 1.5 |
| 07/24 | 4,995 | 4,995 | 4,915 | 4,940 | -1.1% | 84,400 | 1097億1690万 | +1.33% | 60.59 | 1.5 |
| 07/23 | 5,000 | 5,020 | 4,965 | 4,995 | +0.71% | 34,000 | 1109億3845万 | +2.59% | 61.27 | 1.52 |
| 07/22 | 5,000 | 5,010 | 4,950 | 4,960 | -0.8% | 56,600 | 1101億6110万 | +2.06% | 60.84 | 1.51 |
| 07/19 | 5,030 | 5,030 | 4,975 | 5,000 | -0.6% | 47,100 | 1110億4950万 | +3.03% | 61.33 | 1.52 |
| 07/18 | 5,000 | 5,060 | 4,985 | 5,030 | +0.6% | 69,000 | 1117億1579万 | +3.9% | 61.7 | 1.53 |
| 07/17 | 4,960 | 5,010 | 4,930 | 5,000 | +1.32% | 56,500 | 1110億4950万 | +3.56% | 61.33 | 1.52 |
| 07/16 | 5,010 | 5,010 | 4,925 | 4,935 | -1.5% | 68,600 | 1096億585万 | +2.49% | 60.53 | 1.5 |
| 07/12 | 4,935 | 5,010 | 4,930 | 5,010 | +1.31% | 136,000 | 1112億7159万 | +4.22% | 61.45 | 1.52 |
| 07/11 | 4,910 | 4,965 | 4,895 | 4,945 | +1.02% | 117,200 | 1098億2795万 | +3.13% | 60.66 | 1.5 |
| 07/10 | 4,845 | 4,910 | 4,830 | 4,895 | +0.1% | 90,800 | 1087億1746万 | +2.28% | 60.04 | 1.49 |
| 07/09 | 4,840 | 4,915 | 4,840 | 4,890 | +1.14% | 116,100 | 1086億641万 | +2.34% | 59.98 | 1.49 |
| 07/08 | 4,870 | 4,885 | 4,815 | 4,835 | +0.42% | 89,500 | 1073億8486万 | +1.34% | 59.31 | 1.47 |
| 07/05 | 4,875 | 4,885 | 4,815 | 4,815 | -1.23% | 61,000 | 1069億4066万 | +1.05% | 59.06 | 1.47 |
| 07/04 | 4,835 | 4,875 | 4,835 | 4,875 | +0.83% | 50,400 | 1082億7326万 | +2.42% | 59.8 | 1.48 |
| 07/03 | 4,840 | 4,870 | 4,815 | 4,835 | +0.62% | 114,000 | 1073億8486万 | +1.75% | 59.31 | 1.47 |
| 07/02 | 4,795 | 4,835 | 4,795 | 4,805 | +0.21% | 92,200 | 1067億1856万 | +1.29% | 58.94 | 1.46 |
| 07/01 | 4,830 | 4,835 | 4,760 | 4,795 | -0.72% | 96,600 | 1064億9647万 | +1.2% | 58.82 | 1.46 |
| 06/28 | 4,835 | 4,840 | 4,785 | 4,830 | -0.31% | 81,600 | 1072億7381万 | +2.07% | 59.24 | 1.49 |
| 06/27 | 4,815 | 4,865 | 4,760 | 4,845 | +1.57% | 195,900 | 1076億696万 | +2.5% | 59.43 | 1.49 |
| 06/26 | 4,795 | 4,795 | 4,740 | 4,770 | +0.1% | 301,800 | 1059億4122万 | +1.06% | 58.51 | 1.47 |
| 06/25 | 4,745 | 4,805 | 4,745 | 4,765 | +0.21% | 236,100 | 1058億3017万 | +1.08% | 58.45 | 1.47 |
| 06/24 | 4,790 | 4,810 | 4,745 | 4,755 | -0.21% | 244,100 | 1056億807万 | +1.06% | 58.33 | 1.46 |
| 06/21 | 4,770 | 4,815 | 4,765 | 4,765 | -0.52% | 203,800 | 1058億3017万 | +1.47% | 58.45 | 1.47 |
| 06/20 | 4,810 | 4,830 | 4,715 | 4,790 | -0.31% | 163,200 | 1063億8542万 | +2.22% | 58.75 | 1.47 |
| 06/19 | 4,790 | 4,805 | 4,775 | 4,805 | +0.52% | 103,800 | 1067億1856万 | +2.76% | 58.94 | 1.48 |
| 06/18 | 4,765 | 4,780 | 4,755 | 4,780 | +0.31% | 61,900 | 1061億6332万 | +2.49% | 58.63 | 1.47 |
| 06/17 | 4,770 | 4,780 | 4,720 | 4,765 | -0.73% | 98,400 | 1058億3017万 | +2.34% | 58.45 | 1.47 |
| 06/14 | 4,740 | 4,800 | 4,715 | 4,800 | +2.56% | 171,500 | 1066億752万 | +3.29% | 58.88 | 1.48 |
| 06/13 | 4,710 | 4,720 | 4,670 | 4,680 | -0.74% | 65,400 | 1039億4233万 | +0.95% | 57.41 | 1.44 |
| 06/12 | 4,740 | 4,780 | 4,705 | 4,715 | +0.96% | 88,800 | 1047億1967万 | +1.86% | 57.83 | 1.45 |
| 06/11 | 4,745 | 4,755 | 4,670 | 4,670 | -1.58% | 79,400 | 1037億2023万 | +1.06% | 57.28 | 1.44 |
| 06/10 | 4,685 | 4,745 | 4,685 | 4,745 | +0.64% | 73,400 | 1053億8597万 | +2.84% | 58.2 | 1.46 |
| 06/07 | 4,725 | 4,730 | 4,690 | 4,715 | +0.21% | 70,800 | 1047億1967万 | +2.48% | 57.83 | 1.45 |
| 06/06 | 4,705 | 4,720 | 4,680 | 4,705 | 0% | 56,300 | 1044億9757万 | +2.51% | 57.71 | 1.45 |
| 06/05 | 4,705 | 4,730 | 4,690 | 4,705 | 0% | 70,900 | 1044億9757万 | +2.8% | 57.71 | 1.45 |
| 06/04 | 4,705 | 4,710 | 4,680 | 4,705 | +0.32% | 69,900 | 1044億9757万 | +3.09% | 57.71 | 1.45 |
| 06/03 | 4,685 | 4,720 | 4,680 | 4,690 | -0.11% | 81,200 | 1041億6443万 | +3.05% | 57.53 | 1.44 |
| 05/31 | 4,685 | 4,705 | 4,665 | 4,695 | +0.64% | 126,600 | 1042億7548万 | +3.48% | 57.59 | 1.44 |
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 | 2,800 10/30 6/16 他3件 | 2,300 10/10 10/8 | 78,800 10/30 | - | - | +9.19% 10/30 | -13.08% 10/8 |
| 2009年 12月期 | 3,000 12/25 9/3 | 2,400 4/23 | 394,300 9/3 | - | - | +11.38% 9/3 | -5.69% 1/6 |
| 2010年 12月期 | 2,900 12/14 12/10 | 2,583 2/9 | 110,600 12/27 | 583億9730万 | 520億1387万 | +5.02% 3/30 | -5.04% 2/9 |
| 2011年 12月期 | 2,978 12/27 | 2,302 3/15 | 91,500 12/27 | 599億6798万 | 463億5537万 | +4.13% 9/29 | -9.31% 3/15 |
| 2012年 12月期 | 3,065 12/25 | 2,819 8/29 | 123,100 12/25 | 617億1990万 | 567億6620万 | +2.65% 12/25 | -2.54% 12/28 |
| 2013年 12月期 | 3,920 5/9 | 2,895 1/9 1/4 | 260,100 12/5 | 789億3704万 | 582億9661万 | +10.3% 5/9 | -9.41% 2/4 |
| 2014年 12月期 | 4,430 8/28 | 3,225 2/6 2/4 | 421,300 9/1 | 894億8600万 | 651億4500万 | +6.8% 8/28 | -6.01% 1/16 |
| 2015年 12月期 | 5,320 11/26 | 3,780 1/19 | 195,900 6/25 | 1074億6400万 | 763億5600万 | +8.25% 11/13 | -15.08% 1/21 |
| 2016年 12月期 | 5,240 6/10 | 3,945 2/12 | 155,300 6/27 | 1058億4800万 | 796億8900万 | +8.41% 3/30 | -13.46% 2/12 |
| 2017年 12月期 | 6,520 7/11 | 4,725 1/24 1/4 | 442,700 8/7 | 1317億400万 | 954億4500万 | +12.35% 3/13 | -9.49% 8/14 |
| 2018年 12月期 | 5,840 7/27 7/26 | 4,635 12/26 | 311,000 11/6 | 1180億8480万 | 937億1970万 | +8.1% 10/1 | -11.15% 12/25 |
| 2019年 12月期 | 5,910 11/11 | 4,400 8/5 | 221,500 6/25 | 1196億362万 | 890億4500万 | +8.26% 9/26 | -5.61% 8/5 |
| 2020年 12月期 | 8,460 6/30 | 4,535 3/17 | 358,300 11/10 | 1713億7845万 | 917億7706万 | +15.23% 6/4 | -16.27% 3/13 |
| 2021年 12月期 | 7,280 10/20 | 5,610 1/6 | 294,900 6/28 | 1607億2420万 | 1237億4257万 | +9.18% 5/20 | -9.44% 12/1 |
| 2022年 12月期 | 6,270 1/5 | 4,980 6/17 | 217,200 6/28 | 1384億2592万 | 1099億4595万 | +6.49% 11/24 | -7.02% 3/14 |
| 2023年 12月期 | 5,250 6/22 | 4,455 12/28 | 377,500 12/27 | 1162億4077万 | 986億3860万 | +5.8% 5/12 | -4.08% 3/1 |
| 最新 | 5,230 2024/10/24 | 36,300 | 1161億5777万 | -1.51% 5,310 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/10/24 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
2,170円（2006/06/02） - 141%（2.41倍）
5,230円（10/24）