株価チャート
株価
9/18
- 前日 (9/17)
- 827
- 始値
- 834
- 高値
- 839
- 安値
- 830
- 終値 +1.09%
- 836
- 出来高 -22.66%
- 818,300
乖離率
- 株価（5日）
移動平均値 - +0.72%
830 - 株価（25日）
移動平均値 - -3.69%
868 - 出来高（5日）
移動平均値 - -25.68%
1,101,120
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 | 834 | 839 | 830 | 836 | +1.09% | 818,300 | 1880億5243万 | -3.69% | 11.88 | 0.49 |
| 09/17 | 838 | 841 | 816 | 827 | -0.72% | 1,058,000 | 1860億2794万 | -4.83% | 11.76 | 0.48 |
| 09/13 | 835 | 838 | 826 | 833 | +0.12% | 1,148,500 | 1873億7760万 | -4.36% | 11.84 | 0.49 |
| 09/12 | 835 | 841 | 825 | 832 | +1.46% | 940,900 | 1871億5266万 | -4.48% | 11.83 | 0.49 |
| 09/11 | 835 | 835 | 813 | 820 | -2.38% | 1,539,900 | 1844億5334万 | -5.96% | 11.66 | 0.48 |
| 09/10 | 841 | 848 | 839 | 840 | -0.47% | 871,800 | 1889億5220万 | -3.78% | 11.94 | 0.49 |
| 09/09 | 829 | 846 | 824 | 844 | -0.24% | 999,700 | 1898億5197万 | -2.88% | 12 | 0.49 |
| 09/06 | 856 | 859 | 843 | 846 | -0.94% | 839,100 | 1903億186万 | -2.87% | 12.03 | 0.49 |
| 09/05 | 850 | 862 | 836 | 854 | 0% | 1,065,400 | 1921億141万 | -2.4% | 12.14 | 0.5 |
| 09/04 | 860 | 866 | 854 | 854 | -2.73% | 1,528,700 | 1921億141万 | -2.95% | 12.14 | 0.5 |
| 09/03 | 885 | 890 | 876 | 878 | -0.68% | 735,200 | 1975億4万 | -0.68% | 12.48 | 0.51 |
| 09/02 | 895 | 895 | 879 | 884 | -0.67% | 948,700 | 1988億4970万 | -0.34% | 12.57 | 0.52 |
| 08/30 | 892 | 894 | 887 | 890 | +0.11% | 780,300 | 2001億9936万 | +0.11% | 12.65 | 0.52 |
| 08/29 | 895 | 895 | 881 | 889 | -0.22% | 1,902,700 | 1999億7441万 | -0.22% | 12.64 | 0.52 |
| 08/28 | 893 | 897 | 886 | 891 | -1.22% | 613,700 | 2004億2430万 | -0.34% | 12.67 | 0.52 |
| 08/27 | 893 | 903 | 887 | 902 | +1.58% | 740,700 | 2028億9867万 | +0.56% | 12.82 | 0.53 |
| 08/26 | 883 | 893 | 877 | 888 | +0.68% | 1,008,800 | 1997億4947万 | -1.22% | 12.62 | 0.52 |
| 08/23 | 887 | 890 | 878 | 882 | -0.23% | 736,300 | 1983億9981万 | -2.22% | 12.54 | 0.52 |
| 08/22 | 895 | 899 | 883 | 884 | -0.45% | 886,300 | 1988億4970万 | -2.54% | 12.57 | 0.52 |
| 08/21 | 879 | 889 | 875 | 888 | 0% | 806,200 | 1997億4947万 | -2.52% | 12.62 | 0.52 |
| 08/20 | 882 | 890 | 879 | 888 | +0.79% | 1,154,600 | 1997億4947万 | -2.84% | 12.62 | 0.52 |
| 08/19 | 894 | 900 | 880 | 881 | -2% | 1,039,800 | 1981億7487万 | -3.82% | 12.52 | 0.52 |
| 08/16 | 896 | 904 | 891 | 899 | +1.58% | 1,191,700 | 2022億2385万 | -2.18% | 12.78 | 0.53 |
| 08/15 | 880 | 887 | 877 | 885 | +0.57% | 1,050,100 | 1990億7464万 | -3.8% | 12.58 | 0.52 |
| 08/14 | 875 | 889 | 873 | 880 | +0.69% | 1,289,500 | 1979億4993万 | -4.56% | 12.51 | 0.51 |
| 08/13 | 865 | 875 | 856 | 874 | +0.69% | 1,480,600 | 1966億27万 | -5.41% | 12.43 | 0.51 |
| 08/09 | 869 | 880 | 852 | 868 | +3.83% | 2,927,300 | 1952億5061万 | -6.26% | 12.34 | 0.51 |
| 08/08 | 840 | 865 | 833 | 836 | -1.07% | 1,629,900 | 1880億5243万 | -10.01% | 11.88 | 0.49 |
| 08/07 | 819 | 870 | 813 | 845 | -0.47% | 2,405,100 | 1900億7692万 | -9.33% | 12.01 | 0.49 |
| 08/06 | 808 | 868 | 808 | 849 | +12.75% | 2,822,000 | 1909億7669万 | -9.29% | 12.07 | 0.5 |
| 08/05 | 830 | 837 | 742 | 753 | -15.39% | 4,231,700 | 1693億8215万 | -19.81% | 10.7 | 0.44 |
| 08/02 | 924 | 926 | 890 | 890 | -6.71% | 3,199,000 | 2001億9936万 | -5.82% | 12.65 | 0.52 |
| 08/01 | 954 | 960 | 941 | 954 | -1.55% | 1,573,700 | 2145億9572万 | +0.74% | 13.56 | 0.56 |
| 07/31 | 964 | 976 | 957 | 969 | +1.36% | 2,941,700 | 2179億6986万 | +2.43% | 13.78 | 0.57 |
| 07/30 | 953 | 960 | 950 | 956 | +0.31% | 773,600 | 2150億4560万 | +1.16% | 13.59 | 0.56 |
| 07/29 | 955 | 962 | 949 | 953 | +1.38% | 1,043,800 | 2143億7077万 | +0.95% | 13.55 | 0.56 |
| 07/26 | 948 | 951 | 940 | 940 | +0.21% | 1,006,500 | 2114億4651万 | -0.32% | 13.36 | 0.55 |
| 07/25 | 947 | 948 | 936 | 938 | -1.37% | 1,587,400 | 2109億9663万 | -0.53% | 13.33 | 0.55 |
| 07/24 | 970 | 973 | 950 | 951 | -2.66% | 1,105,500 | 2139億2089万 | +0.85% | 13.52 | 0.56 |
| 07/23 | 976 | 984 | 972 | 977 | +1.98% | 1,253,300 | 2197億6941万 | +3.72% | 13.89 | 0.57 |
| 07/22 | 965 | 970 | 954 | 958 | -0.52% | 850,000 | 2154億9549万 | +2.02% | 13.62 | 0.56 |
| 07/19 | 990 | 990 | 957 | 963 | -2.53% | 1,274,000 | 2166億2020万 | +2.67% | 13.69 | 0.56 |
| 07/18 | 990 | 996 | 982 | 988 | -0.4% | 1,374,000 | 2222億4378万 | +5.44% | 14.05 | 0.58 |
| 07/17 | 983 | 998 | 980 | 992 | +3.87% | 3,941,800 | 2231億4355万 | +5.98% | 14.1 | 0.58 |
| 07/16 | 956 | 960 | 945 | 955 | +0.1% | 1,015,900 | 2148億2066万 | +2.14% | 13.58 | 0.56 |
| 07/12 | 950 | 963 | 950 | 954 | +0.53% | 1,907,000 | 2145億9572万 | +2.03% | 13.56 | 0.56 |
| 07/11 | 939 | 952 | 937 | 949 | +2.04% | 1,776,400 | 2134億7100万 | +1.61% | 13.49 | 0.55 |
| 07/10 | 935 | 936 | 929 | 930 | -0.11% | 1,050,500 | 2091億9708万 | -0.43% | 13.22 | 0.54 |
| 07/09 | 930 | 935 | 924 | 931 | +0.54% | 1,472,400 | 2094億2202万 | -0.53% | 13.24 | 0.54 |
| 07/08 | 925 | 927 | 918 | 926 | +0.33% | 1,241,900 | 2082億9731万 | -1.38% | 13.16 | 0.54 |
| 07/05 | 936 | 939 | 923 | 923 | -1.18% | 1,027,400 | 2076億2248万 | -2.02% | 13.12 | 0.54 |
| 07/04 | 932 | 940 | 932 | 934 | +0.32% | 723,800 | 2100億9685万 | -1.16% | 13.28 | 0.55 |
| 07/03 | 926 | 935 | 925 | 931 | +0.54% | 1,174,600 | 2094億2202万 | -1.69% | 13.24 | 0.54 |
| 07/02 | 921 | 928 | 915 | 926 | 0% | 1,293,200 | 2082億9731万 | -2.42% | 13.16 | 0.54 |
| 07/01 | 925 | 931 | 924 | 926 | +0.54% | 1,190,300 | 2082億9731万 | -2.73% | 13.16 | 0.54 |
| 06/28 | 923 | 925 | 917 | 921 | -0.32% | 1,691,300 | 2071億7259万 | -3.46% | 13.09 | 0.54 |
| 06/27 | 930 | 930 | 920 | 924 | -1.6% | 1,481,200 | 2078億4742万 | -3.45% | 13.14 | 0.54 |
| 06/26 | 942 | 944 | 935 | 939 | -0.42% | 1,430,500 | 2112億2157万 | -2.09% | 13.35 | 0.55 |
| 06/25 | 938 | 944 | 935 | 943 | +0.86% | 1,066,000 | 2121億2134万 | -1.87% | 13.41 | 0.55 |
| 06/24 | 931 | 935 | 927 | 935 | +0.54% | 820,900 | 2103億2180万 | -2.91% | 13.29 | 0.55 |
| 06/21 | 932 | 938 | 930 | 930 | +0.11% | 1,502,700 | 2091億9708万 | -3.73% | 13.22 | 0.54 |
| 06/20 | 931 | 932 | 923 | 929 | +0.11% | 787,600 | 2089億7214万 | -4.13% | 13.21 | 0.54 |
| 06/19 | 930 | 934 | 925 | 928 | +0.11% | 899,700 | 2087億4720万 | -4.43% | 13.19 | 0.54 |
| 06/18 | 928 | 930 | 924 | 927 | +0.98% | 934,800 | 2085億2225万 | -4.83% | 13.18 | 0.54 |
| 06/17 | 930 | 933 | 911 | 918 | -1.82% | 2,036,600 | 2064億9776万 | -6.04% | 13.05 | 0.54 |
| 06/14 | 923 | 941 | 920 | 935 | +0.97% | 1,891,700 | 2103億2180万 | -4.49% | 13.29 | 0.55 |
| 06/13 | 956 | 958 | 926 | 926 | -3.74% | 2,995,700 | 2082億9731万 | -5.61% | 13.16 | 0.54 |
| 06/12 | 965 | 969 | 959 | 962 | -0.62% | 688,300 | 2163億9526万 | -2.34% | 13.68 | 0.56 |
| 06/11 | 960 | 971 | 957 | 968 | +1.26% | 1,133,800 | 2177億4492万 | -2.02% | 13.76 | 0.57 |
| 06/10 | 948 | 957 | 945 | 956 | +1.16% | 1,205,500 | 2150億4560万 | -3.53% | 13.59 | 0.56 |
| 06/07 | 945 | 951 | 942 | 945 | -0.32% | 1,382,900 | 2125億7123万 | -4.93% | 13.43 | 0.55 |
| 06/06 | 978 | 979 | 943 | 948 | -2.77% | 2,465,600 | 2132億4606万 | -5.01% | 13.48 | 0.55 |
| 06/05 | 984 | 984 | 975 | 975 | -1.61% | 1,327,600 | 2193億1952万 | -2.69% | 13.86 | 0.57 |
| 06/04 | 997 | 998 | 986 | 991 | -1.39% | 1,053,300 | 2229億1861万 | -1.29% | 14.09 | 0.58 |
| 06/03 | 1,002 | 1,006 | 999 | 1,005 | +0.9% | 794,800 | 2260億6781万 | -0.1% | 14.29 | 0.59 |
| 05/31 | 989 | 999 | 988 | 996 | +1.63% | 1,250,000 | 2240億4333万 | -1.09% | 14.16 | 0.58 |
| 05/30 | 980 | 984 | 970 | 980 | -0.41% | 1,452,000 | 2204億4424万 | -2.87% | 13.93 | 0.57 |
| 05/29 | 998 | 1,002 | 982 | 984 | -1.6% | 936,000 | 2213億4401万 | -2.67% | 13.99 | 0.58 |
| 05/28 | 991 | 1,001 | 990 | 1,000 | +0.91% | 1,126,400 | 2249億4310万 | -1.28% | 14.22 | 0.58 |
| 05/27 | 983 | 991 | 978 | 991 | +0.81% | 731,800 | 2229億1861万 | -2.27% | 14.09 | 0.58 |
| 05/24 | 982 | 990 | 977 | 983 | -0.71% | 940,600 | 2211億1907万 | -3.25% | 13.97 | 0.57 |
| 05/23 | 981 | 993 | 981 | 990 | +0.81% | 935,700 | 2226億9367万 | -2.75% | 14.07 | 0.58 |
| 05/22 | 997 | 999 | 981 | 982 | -1.41% | 1,206,100 | 2208億9412万 | -3.82% | 13.96 | 0.57 |
| 05/21 | 1,003 | 1,008 | 995 | 996 | -0.7% | 918,000 | 2240億4333万 | -2.83% | 14.16 | 0.58 |
| 05/20 | 1,000 | 1,014 | 996 | 1,003 | +0.7% | 1,049,300 | 2256億1793万 | -2.34% | 14.26 | 0.59 |
| 05/17 | 990 | 1,002 | 990 | 996 | -0.1% | 1,023,700 | 2240億4333万 | -3.21% | 14.16 | 0.58 |
| 05/16 | 993 | 999 | 982 | 997 | +0.71% | 1,229,000 | 2242億6827万 | -3.3% | 14.17 | 0.58 |
| 05/15 | 1,008 | 1,008 | 988 | 990 | -0.8% | 1,106,400 | 2226億9367万 | -4.07% | 14.07 | 0.58 |
| 05/14 | 981 | 999 | 978 | 998 | +1.63% | 1,684,800 | 2244億9321万 | -3.39% | 14.19 | 0.58 |
| 05/13 | 974 | 986 | 971 | 982 | +1.13% | 2,119,400 | 2208億9412万 | -4.94% | 13.96 | 0.57 |
| 05/10 | 980 | 1,041 | 971 | 971 | -7.17% | 5,460,800 | 2184億1975万 | -6.09% | 13.8 | 0.57 |
| 05/09 | 1,060 | 1,067 | 1,042 | 1,046 | +0.97% | 3,018,200 | 2352億9048万 | +0.97% | 14.87 | 0.61 |
| 05/08 | 1,039 | 1,041 | 1,032 | 1,036 | +0.1% | 1,167,800 | 2330億4105万 | +0.19% | 14.73 | 0.61 |
| 05/07 | 1,032 | 1,039 | 1,029 | 1,035 | +0.58% | 762,000 | 2328億1611万 | +0.29% | 14.71 | 0.61 |
| 05/02 | 1,035 | 1,039 | 1,027 | 1,029 | -0.96% | 796,000 | 2314億6645万 | -0.19% | 14.63 | 0.6 |
| 05/01 | 1,040 | 1,043 | 1,029 | 1,039 | -0.95% | 586,100 | 2337億1588万 | +0.87% | 14.77 | 0.61 |
| 04/30 | 1,037 | 1,049 | 1,032 | 1,049 | +1.16% | 1,041,800 | 2359億6531万 | +2.04% | 14.91 | 0.61 |
| 04/26 | 1,032 | 1,038 | 1,024 | 1,037 | -0.19% | 788,000 | 2332億6599万 | +1.07% | 14.74 | 0.61 |
| 04/25 | 1,038 | 1,048 | 1,031 | 1,039 | +0.29% | 1,169,200 | 2337億1588万 | +1.46% | 14.77 | 0.61 |
| 04/24 | 1,034 | 1,042 | 1,026 | 1,036 | +0.19% | 1,171,100 | 2330億4105万 | +1.37% | 14.73 | 0.61 |
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 | 1,334 6/6 | 307 12/8 | 16,881,000 11/12 | - | - | +29.45% 1/7 | -46.47% 10/27 |
| 2009年 12月期 | 563 6/15 6/12 | 286 2/24 | 16,108,000 6/12 | - | - | +24.5% 4/9 | -15.95% 7/13 |
| 2010年 12月期 | 588 4/6 | 402 7/1 | 5,533,000 2/12 | 1322億6654万 | 904億2712万 | +11.29% 4/5 | -13.83% 5/26 |
| 2011年 12月期 | 539 1/12 | 312 3/15 | 6,374,000 3/16 | 1212億4433万 | 701億8224万 | +10.62% 12/12 | -31.21% 3/15 |
| 2012年 12月期 | 455 2/29 | 231 10/12 10/4 | 9,750,000 8/7 | 1023億4911万 | 519億6185万 | +20.76% 12/21 | -19.87% 8/7 |
| 2013年 12月期 | 380 2/7 | 250 6/27 | 6,852,000 5/23 | 854億7837万 | 562億3577万 | +12.19% 9/26 | -15.92% 6/13 |
| 2014年 12月期 | 381 12/24 | 263 10/21 10/17 | 5,084,000 3/20 | 857億332万 | 591億6003万 | +16.78% 12/8 | -11.45% 5/21 |
| 2015年 12月期 | 413 6/25 | 276 9/29 | 4,551,000 11/4 | 929億150万 | 620億8429万 | +11.82% 11/9 | -16.17% 8/25 |
| 2016年 12月期 | 409 12/12 | 236 8/3 | 4,102,000 11/4 | 920億172万 | 530億8657万 | +18.49% 11/7 | -17.11% 2/12 |
| 2017年 12月期 | 1,428 12/29 | 366 1/18 | 15,515,200 9/28 | 3212億1875万 | 823億2917万 | +26.88% 9/28 | -10.33% 2/6 |
| 2018年 12月期 | 2,373 6/4 | 1,164 12/25 | 32,064,300 5/9 | 5337億8998万 | 2618億3377万 | +29.66% 5/31 | -21.8% 10/26 |
| 2019年 12月期 | 1,644 2/13 | 922 8/6 | 24,313,900 1/8 | 3698億646万 | 2073億9754万 | +12.87% 9/11 | -21.33% 5/13 |
| 2020年 12月期 | 1,302 12/29 | 666 3/17 | 10,871,400 3/18 | 2928億7592万 | 1498億1210万 | +17.86% 1/13 | -26.45% 3/16 |
| 2021年 12月期 | 1,960 5/10 | 1,139 12/3 | 6,649,700 2/10 | 4408億8848万 | 2562億1019万 | +13.22% 8/12 | -14% 10/5 |
| 2022年 12月期 | 1,329 1/13 | 930 10/13 | 6,535,300 2/9 | 2989億4938万 | 2091億9708万 | +15.01% 6/9 | -13.12% 3/9 |
| 2023年 12月期 | 1,387 3/9 3/7 | 1,018 12/28 12/14 | 9,096,100 11/8 | 3119億9608万 | 2289億9207万 | +14.94% 2/16 | -9.05% 11/8 |
| 最新 | 836 2024/9/18 | 818,300 | 1880億5243万 | -3.69% 868 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%（1.19倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -16%（0.84倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 88%（1.88倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/30
- 22%（1.22倍）
- 1996/12/30 vs 1995/12/29
- -16%（0.84倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- 54%（1.54倍）
- 2007/12/28 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 269%（3.69倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/09/18 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
155円（2002/11/20） - 439%（5.39倍）
836円（9/18）