株価チャート
株価
9/19
- 前日 (9/18)
- 8,060
- 始値
- 8,140
- 高値
- 8,320
- 安値
- 8,140
- 終値 +2.36%
- 8,250
- 出来高 +75.15%
- 29,600
乖離率
- 株価（5日）
移動平均値 - +1.55%
8,124 - 株価（25日）
移動平均値 - +3.13%
8,000 - 出来高（5日）
移動平均値 - +23.23%
24,020
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 | 8,140 | 8,320 | 8,140 | 8,250 | +2.36% | 29,600 | 1157億101万 | +3.13% | 17.72 | 2.9 |
| 09/18 | 8,100 | 8,110 | 7,970 | 8,060 | +1.38% | 16,900 | 1130億3638万 | +1.23% | 17.32 | 2.83 |
| 09/17 | 8,090 | 8,090 | 7,840 | 7,950 | -1.97% | 24,900 | 1114億9370万 | +0.23% | 17.08 | 2.79 |
| 09/13 | 8,190 | 8,240 | 8,050 | 8,110 | -1.7% | 23,100 | 1137億3760万 | +2.7% | 17.42 | 2.85 |
| 09/12 | 8,150 | 8,340 | 8,090 | 8,250 | +4.04% | 25,600 | 1157億101万 | +5.02% | 17.72 | 2.9 |
| 09/11 | 8,030 | 8,120 | 7,860 | 7,930 | -2.22% | 19,500 | 1112億1321万 | +1.6% | 17.04 | 2.78 |
| 09/10 | 8,150 | 8,200 | 8,080 | 8,110 | -0.49% | 15,900 | 1137億3760万 | +4.23% | 17.42 | 2.85 |
| 09/09 | 8,010 | 8,160 | 7,960 | 8,150 | -0.12% | 13,700 | 1142億9857万 | +5.58% | 17.51 | 2.86 |
| 09/06 | 8,280 | 8,280 | 8,120 | 8,160 | -0.37% | 13,700 | 1144億3881万 | +6.17% | 17.53 | 2.86 |
| 09/05 | 8,110 | 8,330 | 8,110 | 8,190 | 0% | 22,000 | 1148億5954万 | +6.71% | 17.6 | 2.87 |
| 09/04 | 8,170 | 8,490 | 8,070 | 8,190 | -1.33% | 42,200 | 1148億5954万 | +6.78% | 17.6 | 2.87 |
| 09/03 | 8,070 | 8,300 | 8,070 | 8,300 | +3.36% | 22,500 | 1164億222万 | +8.24% | 17.83 | 2.91 |
| 09/02 | 8,100 | 8,110 | 7,900 | 8,030 | -0.86% | 16,000 | 1126億1565万 | +4.83% | 17.25 | 2.82 |
| 08/30 | 8,130 | 8,190 | 8,070 | 8,100 | -0.12% | 20,700 | 1135億9735万 | +5.7% | 17.4 | 2.84 |
| 08/29 | 8,000 | 8,110 | 7,950 | 8,110 | +0.12% | 23,800 | 1137億3760万 | +5.93% | 17.42 | 2.85 |
| 08/28 | 8,050 | 8,120 | 7,960 | 8,100 | -0.86% | 9,700 | 1135億9735万 | +5.8% | 17.4 | 2.84 |
| 08/27 | 8,030 | 8,240 | 8,020 | 8,170 | +1.74% | 21,500 | 1145億7906万 | +6.71% | 17.55 | 2.87 |
| 08/26 | 7,940 | 8,030 | 7,900 | 8,030 | +1.13% | 19,000 | 1126億1565万 | +4.98% | 17.25 | 2.82 |
| 08/23 | 8,000 | 8,030 | 7,830 | 7,940 | -0.75% | 16,300 | 1113億5345万 | +3.64% | 17.06 | 2.79 |
| 08/22 | 7,800 | 8,070 | 7,760 | 8,000 | +4.44% | 40,500 | 1121億9492万 | +4.25% | 17.19 | 2.81 |
| 08/21 | 7,660 | 7,770 | 7,550 | 7,660 | -2.17% | 20,700 | 1074億2663万 | -0.39% | 16.46 | 2.69 |
| 08/20 | 7,730 | 7,860 | 7,720 | 7,830 | +2.89% | 20,600 | 1098億1077万 | +1.82% | 16.82 | 2.75 |
| 08/19 | 7,500 | 7,730 | 7,500 | 7,610 | +0.66% | 19,900 | 1067億2541万 | -0.98% | 16.35 | 2.67 |
| 08/16 | 7,320 | 7,580 | 7,200 | 7,560 | +5% | 33,700 | 1060億2419万 | -1.55% | 16.24 | 2.65 |
| 08/15 | 7,280 | 7,280 | 7,140 | 7,200 | -1.5% | 27,300 | 1009億7542万 | -5.98% | 15.47 | 2.53 |
| 08/14 | 7,290 | 7,340 | 7,200 | 7,310 | +0.14% | 15,500 | 1025億1810万 | -4.36% | 15.7 | 2.57 |
| 08/13 | 7,290 | 7,300 | 7,080 | 7,300 | +3.11% | 36,300 | 1023億7786万 | -4.26% | 15.68 | 2.56 |
| 08/09 | 7,220 | 7,360 | 6,940 | 7,080 | -0.28% | 42,400 | 992億9250万 | -6.93% | 15.21 | 2.48 |
| 08/08 | 6,860 | 7,230 | 6,770 | 7,100 | +2.01% | 68,100 | 995億7299万 | -6.62% | 15.25 | 2.49 |
| 08/07 | 7,100 | 7,340 | 6,940 | 6,960 | -5.18% | 74,100 | 976億958万 | -8.38% | 14.95 | 2.44 |
| 08/06 | 6,950 | 7,380 | 6,850 | 7,340 | +12.06% | 58,700 | 1029億3883万 | -3.38% | 15.77 | 2.58 |
| 08/05 | 7,190 | 7,280 | 6,470 | 6,550 | -10.76% | 91,300 | 918億5959万 | -13.58% | 14.07 | 2.3 |
| 08/02 | 7,600 | 7,600 | 7,340 | 7,340 | -6.73% | 115,200 | 1029億3883万 | -3.28% | 15.77 | 2.58 |
| 08/01 | 8,020 | 8,020 | 7,860 | 7,870 | -2.48% | 62,800 | 1103億7175万 | +4.03% | 16.91 | 2.76 |
| 07/31 | 8,100 | 8,130 | 8,010 | 8,070 | -0.98% | 59,000 | 1131億7662万 | +7.24% | 17.34 | 2.83 |
| 07/30 | 8,120 | 8,210 | 8,030 | 8,150 | +0.62% | 123,800 | 1142億9857万 | +9.07% | 17.51 | 2.86 |
| 07/29 | 8,140 | 8,230 | 8,050 | 8,100 | +0.12% | 46,700 | 1135億9735万 | +9.22% | 17.4 | 2.84 |
| 07/26 | 8,040 | 8,170 | 8,030 | 8,090 | +1.89% | 44,600 | 1134億5711万 | +9.86% | 17.38 | 2.84 |
| 07/25 | 7,980 | 8,100 | 7,920 | 7,940 | -1.98% | 60,000 | 1113億5345万 | +8.59% | 17.06 | 2.79 |
| 07/24 | 8,090 | 8,170 | 8,030 | 8,100 | +0.12% | 41,700 | 1135億9735万 | +11.55% | 17.4 | 2.84 |
| 07/23 | 7,950 | 8,130 | 7,900 | 8,090 | +1% | 68,100 | 1134億5711万 | +12.24% | 17.38 | 2.84 |
| 07/22 | 8,210 | 8,330 | 7,980 | 8,010 | -3.73% | 67,600 | 1123億3516万 | +11.97% | 17.21 | 2.81 |
| 07/19 | 8,350 | 8,430 | 8,250 | 8,320 | +0.6% | 52,000 | 1166億8271万 | +17.03% | 17.87 | 2.92 |
| 07/18 | 8,330 | 8,460 | 8,270 | 8,270 | -1.43% | 105,800 | 1159億8149万 | +17.37% | 17.77 | 2.9 |
| 07/17 | 7,960 | 8,410 | 7,960 | 8,390 | +9.53% | 230,500 | 1176億6442万 | +20.03% | 18.03 | 2.94 |
| 07/16 | 7,720 | 7,780 | 7,550 | 7,660 | -0.65% | 110,300 | 1074億2663万 | +10.52% | 16.46 | 2.69 |
| 07/12 | 7,430 | 7,710 | 7,430 | 7,710 | +3.21% | 115,400 | 1081億2785万 | +11.79% | 16.56 | 2.71 |
| 07/11 | 7,180 | 7,580 | 7,140 | 7,470 | +6.26% | 157,100 | 1047億6200万 | +8.92% | 16.05 | 2.62 |
| 07/10 | 6,800 | 7,050 | 6,700 | 7,030 | +3.08% | 99,500 | 985億9128万 | +2.96% | 15.1 | 2.47 |
| 07/09 | 6,900 | 6,930 | 6,770 | 6,820 | -0.58% | 76,400 | 956億4616万 | +0.01% | 14.65 | 2.39 |
| 07/08 | 6,860 | 6,930 | 6,850 | 6,860 | 0% | 43,400 | 962億714万 | +0.57% | 14.74 | 2.41 |
| 07/05 | 6,950 | 7,000 | 6,860 | 6,860 | -1.72% | 32,400 | 962億714万 | +0.51% | 14.74 | 2.41 |
| 07/04 | 6,950 | 7,040 | 6,940 | 6,980 | +0.43% | 32,300 | 978億9006万 | +2.15% | 15 | 2.45 |
| 07/03 | 6,980 | 7,020 | 6,950 | 6,950 | 0% | 39,400 | 974億6933万 | +1.76% | 14.93 | 2.44 |
| 07/02 | 6,930 | 6,960 | 6,840 | 6,950 | +0.72% | 41,900 | 974億6933万 | +1.71% | 14.93 | 2.44 |
| 07/01 | 6,890 | 6,930 | 6,860 | 6,900 | +1.62% | 30,000 | 967億6811万 | +0.83% | 14.82 | 2.42 |
| 06/28 | 6,750 | 6,880 | 6,720 | 6,790 | +0.59% | 29,000 | 952億2543万 | -0.96% | 14.59 | 2.38 |
| 06/27 | 6,790 | 6,850 | 6,750 | 6,750 | -1.6% | 26,800 | 946億6446万 | -1.79% | 14.5 | 2.37 |
| 06/26 | 6,760 | 6,900 | 6,750 | 6,860 | +1.48% | 25,600 | 962億714万 | -0.52% | 14.74 | 2.41 |
| 06/25 | 6,730 | 6,810 | 6,680 | 6,760 | +0.45% | 23,300 | 948億470万 | -2.21% | 14.52 | 2.37 |
| 06/24 | 6,900 | 6,900 | 6,730 | 6,730 | -1.32% | 34,300 | 943億8397万 | -2.94% | 14.46 | 2.36 |
| 06/21 | 6,810 | 6,880 | 6,800 | 6,820 | +0.44% | 36,100 | 956億4616万 | -1.97% | 14.65 | 2.39 |
| 06/20 | 6,650 | 6,790 | 6,630 | 6,790 | +2.11% | 35,100 | 952億2543万 | -2.51% | 14.59 | 2.38 |
| 06/19 | 6,770 | 6,830 | 6,640 | 6,650 | -1.77% | 27,100 | 932億6202万 | -4.73% | 14.29 | 2.33 |
| 06/18 | 6,820 | 6,820 | 6,700 | 6,770 | +0.3% | 21,500 | 949億4495万 | -3.29% | 14.54 | 2.37 |
| 06/17 | 6,820 | 6,850 | 6,740 | 6,750 | -2.03% | 45,900 | 946億6446万 | -3.79% | 14.5 | 2.37 |
| 06/14 | 6,710 | 6,970 | 6,710 | 6,890 | +2.07% | 43,800 | 966億2787万 | -2.05% | 14.8 | 2.42 |
| 06/13 | 6,870 | 6,880 | 6,720 | 6,750 | -1.6% | 31,900 | 946億6446万 | -4.34% | 14.5 | 2.37 |
| 06/12 | 6,950 | 6,980 | 6,840 | 6,860 | -0.87% | 15,300 | 962億714万 | -3.2% | 14.74 | 2.41 |
| 06/11 | 6,850 | 6,930 | 6,830 | 6,920 | +1.76% | 17,700 | 970億4860万 | -2.81% | 14.87 | 2.43 |
| 06/10 | 6,770 | 6,840 | 6,730 | 6,800 | +0.74% | 26,900 | 953億6568万 | -4.86% | 14.61 | 2.39 |
| 06/07 | 6,700 | 6,770 | 6,700 | 6,750 | +0.45% | 20,800 | 946億6446万 | -5.73% | 14.5 | 2.37 |
| 06/06 | 6,800 | 6,800 | 6,690 | 6,720 | -1.03% | 42,800 | 942億4373万 | -6.09% | 14.44 | 2.36 |
| 06/05 | 6,980 | 6,980 | 6,780 | 6,790 | -1.31% | 31,500 | 952億2543万 | -4.92% | 14.59 | 2.38 |
| 06/04 | 6,960 | 6,990 | 6,880 | 6,880 | -1.15% | 40,700 | 964億8763万 | -3.26% | 14.78 | 2.41 |
| 06/03 | 7,070 | 7,100 | 6,920 | 6,960 | -1.42% | 35,900 | 976億958万 | -1.65% | 14.95 | 2.44 |
| 05/31 | 6,850 | 7,060 | 6,840 | 7,060 | +2.17% | 39,200 | 990億1201万 | +0.2% | 15.17 | 2.48 |
| 05/30 | 6,870 | 6,920 | 6,800 | 6,910 | -1.43% | 41,200 | 969億836万 | -1.47% | 14.85 | 2.42 |
| 05/29 | 7,220 | 7,220 | 6,980 | 7,010 | -2.64% | 39,900 | 983億1079万 | +0.26% | 15.06 | 2.46 |
| 05/28 | 7,230 | 7,280 | 7,170 | 7,200 | -0.28% | 27,200 | 1009億7542万 | +3.42% | 15.47 | 2.53 |
| 05/27 | 7,230 | 7,270 | 7,160 | 7,220 | -0.14% | 26,500 | 1012億5591万 | +4.17% | 15.51 | 2.53 |
| 05/24 | 7,290 | 7,340 | 7,220 | 7,230 | -1.23% | 28,000 | 1013億9615万 | +4.97% | 15.53 | 2.54 |
| 05/23 | 7,290 | 7,330 | 7,210 | 7,320 | +0.55% | 28,400 | 1026億5835万 | +6.77% | 15.73 | 2.57 |
| 05/22 | 7,280 | 7,320 | 7,210 | 7,280 | -0.27% | 38,600 | 1020億9737万 | +6.34% | 15.64 | 2.55 |
| 05/21 | 7,380 | 7,550 | 7,290 | 7,300 | 0% | 64,700 | 1023億7786万 | +6.74% | 15.68 | 2.56 |
| 05/20 | 7,020 | 7,300 | 7,020 | 7,300 | +3.99% | 67,300 | 1023億7786万 | +6.83% | 15.68 | 2.56 |
| 05/17 | 7,160 | 7,180 | 7,010 | 7,020 | -1.96% | 41,400 | 984億5104万 | +2.78% | 15.08 | 2.46 |
| 05/16 | 7,190 | 7,220 | 7,030 | 7,160 | +0.14% | 45,200 | 1004億1445万 | +4.8% | 15.38 | 2.51 |
| 05/15 | 7,150 | 7,220 | 7,100 | 7,150 | -0.42% | 57,200 | 1002億7420万 | +4.76% | 15.36 | 2.51 |
| 05/14 | 7,160 | 7,180 | 7,000 | 7,180 | -0.14% | 80,100 | 1006億9494万 | +5.22% | 15.43 | 2.52 |
| 05/13 | 7,410 | 7,460 | 7,160 | 7,190 | -3.36% | 92,500 | 1008億3518万 | +5.32% | 15.45 | 2.52 |
| 05/10 | 7,530 | 7,630 | 7,390 | 7,440 | -1.2% | 115,700 | 1043億4127万 | +9.03% | 15.98 | 2.61 |
| 05/09 | 7,650 | 7,760 | 7,530 | 7,530 | -1.83% | 101,300 | 1056億346万 | +10.56% | 16.18 | 2.64 |
| 05/08 | 7,570 | 7,780 | 7,470 | 7,670 | +0.79% | 190,900 | 1075億6687万 | +12.81% | 16.48 | 2.69 |
| 05/07 | 7,150 | 7,610 | 7,130 | 7,610 | +6.88% | 194,500 | 1067億2541万 | +12.21% | 16.35 | 2.67 |
| 05/02 | 6,690 | 7,170 | 6,690 | 7,120 | +6.91% | 182,200 | 998億5347万 | +5.26% | 15.3 | 2.5 |
| 05/01 | 6,370 | 6,680 | 6,370 | 6,660 | +5.21% | 117,900 | 934億227万 | -1.51% | 14.31 | 2.34 |
| 04/30 | 6,080 | 6,330 | 6,070 | 6,330 | +4.11% | 107,200 | 887億7423万 | -6.62% | 13.6 | 2.22 |
| 04/26 | 6,010 | 6,120 | 5,990 | 6,080 | +1.33% | 45,600 | 852億6813万 | -10.67% | 13.06 | 2.13 |
| 04/25 | 6,160 | 6,170 | 5,980 | 6,000 | -2.91% | 110,700 | 841億4619万 | -12.33% | 12.89 | 2.1 |
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 | 2,480 5/7 4/16 他2件 | 1,350 10/28 10/10 他2件 | 41,600 12/26 | - | - | +16.54% 4/9 | -23.15% 7/14 |
| 2009年 12月期 | 2,025 6/15 | 1,351 2/12 | 44,900 6/22 | - | - | +23.19% 6/15 | -10.69% 4/28 |
| 2010年 12月期 | 1,970 5/6 | 1,473 2/1 | 36,900 10/21 | 276億2799万 | 206億5788万 | +9.32% 4/27 | -10.87% 7/1 |
| 2011年 12月期 | 1,775 1/18 | 1,150 3/15 | 50,000 3/10 | 248億9324万 | 161億2801万 | +5.22% 9/29 | -24.54% 3/15 |
| 2012年 12月期 | 1,609 4/3 4/2 | 1,260 7/26 | 82,500 6/27 | 225億6520万 | 176億7069万 | +8.83% 3/29 | -8.1% 7/13 |
| 2013年 12月期 | 1,660 5/22 | 1,350 9/2 2/15 | 69,800 6/26 | 232億8044万 | 189億3289万 | +8.76% 4/11 | -7.74% 6/27 |
| 2014年 12月期 | 1,880 7/30 | 1,314 2/5 | 262,700 1/6 | 263億6580万 | 184億2801万 | +8.26% 7/29 | -7.06% 5/30 |
| 2015年 12月期 | 2,980 7/17 | 1,665 1/16 | 230,500 4/16 | 417億9260万 | 233億5056万 | +15.11% 4/22 | -18.38% 8/25 |
| 2016年 12月期 | 2,565 3/31 | 1,759 1/21 | 111,500 6/24 | 359億7249万 | 246億6885万 | +11.07% 3/15 | -17.09% 6/28 |
| 2017年 12月期 | 2,992 12/25 | 2,043 4/14 | 141,100 12/8 | 419億6090万 | 286億5177万 | +15.85% 1/29 | -10.18% 4/14 |
| 2018年 12月期 | 5,230 7/17 | 2,875 1/4 | 227,000 5/31 | 733億4742万 | 403億2004万 | +24.69% 4/18 | -18.27% 12/26 |
| 2019年 12月期 | 5,080 4/15 | 3,035 8/15 | 140,000 1/28 | 712億4377万 | 425億6394万 | +18.49% 2/13 | -18.15% 5/13 |
| 2020年 12月期 | 4,355 12/10 | 2,350 3/13 | 98,500 7/8 | 610億7610万 | 329億5725万 | +15.66% 7/21 | -26.08% 3/13 |
| 2021年 12月期 | 10,200 9/17 | 3,645 2/25 | 250,400 4/19 | 1430億4852万 | 511億1881万 | +25.17% 4/19 | -22.72% 1/27 |
| 2022年 12月期 | 8,880 1/5 | 5,770 7/19 | 248,800 4/14 | 1245億3636万 | 809億2058万 | +15.2% 2/1 | -11.84% 2/8 |
| 2023年 12月期 | 9,870 4/18 | 5,970 1/6 | 431,900 7/19 | 1384億2048万 | 837億2545万 | +13.14% 2/16 | -10.24% 7/21 |
| 最新 | 8,250 2024/9/19 | 29,600 | 1157億101万 | +3.13% 8,000 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- 160%（2.6倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- 18%（1.18倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 110%（2.1倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/09/19 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
433円（2002/01/23） - 1807%（19.07倍）
8,250円（9/19）