株価チャート
株価
12/13
- 前日 (12/12)
- 2,158
- 始値
- 2,144
- 高値
- 2,177
- 安値
- 2,136
- 終値 -0.88%
- 2,139
- 出来高 +27.33%
- 2,387,800
乖離率
- 株価（5日）
移動平均値 - -1.97%
2,182 - 株価（25日）
移動平均値 - -2.37%
2,191 - 出来高（5日）
移動平均値 - +20.13%
1,987,660
2024/07/22～2024/12/13
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 | ||||||||||
| 12/13 | 2,144 | 2,177 | 2,136 | 2,139 | -0.88% | 2,387,800 | 2785億3733万 | -2.37% | - | 0.82 |
| 12/12 | 2,236 | 2,238 | 2,158 | 2,158 | -1.95% | 1,875,300 | 2810億1148万 | -1.86% | - | 0.82 |
| 12/11 | 2,222 | 2,226 | 2,184 | 2,201 | -1.17% | 1,357,100 | 2866億1087万 | -1.03% | - | 0.84 |
| 12/10 | 2,230 | 2,264 | 2,219 | 2,227 | +1.97% | 2,035,900 | 2899億9655万 | -0.85% | - | 0.85 |
| 12/09 | 2,191 | 2,215 | 2,153 | 2,184 | +0.65% | 2,282,200 | 2843億9716万 | -3.62% | - | 0.83 |
| 12/06 | 2,186 | 2,192 | 2,151 | 2,170 | -0.73% | 1,542,400 | 2825億7410万 | -4.99% | - | 0.83 |
| 12/05 | 2,212 | 2,213 | 2,174 | 2,186 | -0.18% | 1,362,200 | 2846億5759万 | -5.24% | - | 0.83 |
| 12/04 | 2,198 | 2,209 | 2,160 | 2,190 | -1.17% | 1,597,600 | 2851億7847万 | -5.97% | - | 0.84 |
| 12/03 | 2,209 | 2,238 | 2,188 | 2,216 | +2.07% | 2,648,600 | 2885億6415万 | -5.82% | - | 0.85 |
| 12/02 | 2,160 | 2,202 | 2,153 | 2,171 | +1.88% | 2,912,600 | 2827億432万 | -8.59% | - | 0.83 |
| 11/29 | 2,152 | 2,162 | 2,110 | 2,131 | -1.52% | 1,546,400 | 2774億9558万 | -11.06% | - | 0.81 |
| 11/28 | 2,141 | 2,173 | 2,117 | 2,164 | +0.51% | 1,982,000 | 2817億9279万 | -10.62% | - | 0.83 |
| 11/27 | 2,154 | 2,178 | 2,141 | 2,153 | +0.19% | 1,920,800 | 2803億6038万 | -12.01% | - | 0.82 |
| 11/26 | 2,230 | 2,233 | 2,127 | 2,149 | -2.72% | 3,017,400 | 2798億3951万 | -13.14% | - | 0.82 |
| 11/25 | 2,188 | 2,246 | 2,185 | 2,209 | +2.79% | 3,472,900 | 2876億5262万 | -11.71% | - | 0.84 |
| 11/22 | 2,203 | 2,219 | 2,141 | 2,149 | -2.76% | 2,895,100 | 2798億3951万 | -14.96% | - | 0.82 |
| 11/21 | 2,159 | 2,240 | 2,158 | 2,210 | +2.6% | 3,686,600 | 2877億8284万 | -13.54% | - | 0.84 |
| 11/20 | 2,148 | 2,181 | 2,146 | 2,154 | +0.89% | 2,250,400 | 2804億9060万 | -16.64% | - | 0.82 |
| 11/19 | 2,160 | 2,173 | 2,127 | 2,135 | -1.88% | 2,491,600 | 2780億1645万 | -18.39% | - | 0.81 |
| 11/18 | 2,117 | 2,194 | 2,110 | 2,176 | -0.41% | 2,850,100 | 2833億5541万 | -17.76% | - | 0.83 |
| 11/15 | 2,168 | 2,209 | 2,165 | 2,185 | -1.04% | 3,105,400 | 2845億2738万 | -18.32% | - | 0.83 |
| 11/14 | 2,266 | 2,284 | 2,201 | 2,208 | -1.65% | 4,282,300 | 2875億2240万 | -18.37% | - | 0.84 |
| 11/13 | 2,310 | 2,310 | 2,230 | 2,245 | -2.9% | 4,073,100 | 2923億4048万 | -17.86% | - | 0.86 |
| 11/12 | 2,345 | 2,350 | 2,293 | 2,312 | -2.12% | 4,279,100 | 3010億6512万 | -16.32% | - | 0.88 |
| 11/11 | 2,315 | 2,362 | 2,286 | 2,362 | +1.07% | 4,155,400 | 3075億7605万 | -15.31% | - | 0.9 |
| 11/08 | 2,283 | 2,428 | 2,281 | 2,337 | -15.97% | 11,502,800 | 3043億2059万 | -16.98% | - | 0.89 |
| 11/07 | 2,799 | 2,837 | 2,754 | 2,781 | +1.5% | 3,616,300 | 3621億3759万 | -2.08% | - | 1.06 |
| 11/06 | 2,722 | 2,794 | 2,702 | 2,740 | +0.44% | 2,885,300 | 3567億9863万 | -3.93% | - | 1.05 |
| 11/05 | 2,628 | 2,728 | 2,627 | 2,728 | +3.45% | 2,225,400 | 3552億3601万 | -4.58% | - | 1.04 |
| 11/01 | 2,665 | 2,676 | 2,622 | 2,637 | -3.72% | 2,614,000 | 3433億8613万 | -8.34% | - | 1.01 |
| 10/31 | 2,713 | 2,748 | 2,700 | 2,739 | -0.29% | 2,137,900 | 3566億6841万 | -5.42% | - | 1.05 |
| 10/30 | 2,786 | 2,812 | 2,737 | 2,747 | -1.04% | 3,875,800 | 3577億1016万 | -5.5% | - | 1.05 |
| 10/29 | 2,745 | 2,785 | 2,740 | 2,776 | +0.18% | 1,284,900 | 3614億8650万 | -4.7% | - | 1.06 |
| 10/28 | 2,700 | 2,794 | 2,685 | 2,771 | +2.71% | 2,019,900 | 3608億3541万 | -5.07% | - | 1.06 |
| 10/25 | 2,746 | 2,772 | 2,687 | 2,698 | -2.53% | 2,876,800 | 3513億2946万 | -7.67% | - | 1.03 |
| 10/24 | 2,760 | 2,792 | 2,732 | 2,768 | -1.49% | 2,002,200 | 3604億4475万 | -5.43% | - | 1.06 |
| 10/23 | 2,800 | 2,855 | 2,790 | 2,810 | -0.25% | 1,643,000 | 3659億1393万 | -4% | - | 1.07 |
| 10/22 | 2,835 | 2,849 | 2,799 | 2,817 | -1.43% | 1,627,100 | 3668億2546万 | -3.82% | - | 1.08 |
| 10/21 | 2,860 | 2,901 | 2,848 | 2,858 | +0.95% | 1,569,400 | 3721億6441万 | -2.62% | - | 1.09 |
| 10/18 | 2,897 | 2,902 | 2,821 | 2,831 | -1.91% | 1,946,900 | 3686億4851万 | -3.54% | - | 1.08 |
| 10/17 | 2,909 | 2,916 | 2,870 | 2,886 | -0.62% | 1,865,800 | 3758億1053万 | -1.87% | - | 1.1 |
| 10/16 | 2,870 | 2,925 | 2,856 | 2,904 | -1.76% | 2,029,200 | 3781億5446万 | -1.56% | - | 1.11 |
| 10/15 | 2,879 | 2,987 | 2,876 | 2,956 | +3% | 3,265,200 | 3849億2582万 | -0.2% | - | 1.13 |
| 10/11 | 2,935 | 2,938 | 2,870 | 2,870 | -1.64% | 1,991,100 | 3737億2704万 | -3.46% | - | 1.1 |
| 10/10 | 2,960 | 2,966 | 2,911 | 2,918 | -0.58% | 1,674,800 | 3799億7752万 | -2.44% | - | 1.11 |
| 10/09 | 2,923 | 2,969 | 2,921 | 2,935 | +1.49% | 2,530,700 | 3821億9124万 | -2.72% | - | 1.12 |
| 10/08 | 2,956 | 2,964 | 2,888 | 2,892 | -3.5% | 3,338,700 | 3765億9184万 | -4.99% | - | 1.1 |
| 10/07 | 3,040 | 3,041 | 2,953 | 2,997 | +1.32% | 3,878,500 | 3902億6478万 | -2.47% | - | 1.14 |
| 10/04 | 3,000 | 3,009 | 2,945 | 2,958 | -2.28% | 3,172,600 | 3851億8626万 | -4.36% | - | 1.13 |
| 10/03 | 3,059 | 3,132 | 3,016 | 3,027 | +2.06% | 3,445,200 | 3941億7134万 | -2.73% | - | 1.16 |
| 10/02 | 2,941 | 2,995 | 2,941 | 2,966 | -3.73% | 3,356,000 | 3862億2801万 | -5.21% | - | 1.13 |
| 10/01 | 2,954 | 3,092 | 2,945 | 3,081 | +5.66% | 3,172,300 | 4012億313万 | -2.19% | - | 1.18 |
| 09/30 | 2,965 | 2,993 | 2,896 | 2,916 | -8.24% | 5,235,900 | 3797億1709万 | -8.13% | - | 1.11 |
| 09/27 | 3,132 | 3,194 | 3,076 | 3,178 | +2.32% | 3,885,900 | 4138億3433万 | -0.75% | - | 1.21 |
| 09/26 | 3,041 | 3,106 | 2,997 | 3,106 | +3.4% | 2,859,900 | 4044億5860万 | -3.54% | - | 1.18 |
| 09/25 | 2,949 | 3,006 | 2,941 | 3,004 | +3.27% | 2,465,200 | 3911億7631万 | -7.43% | - | 1.15 |
| 09/24 | 2,964 | 3,000 | 2,904 | 2,909 | -0.17% | 2,594,900 | 3788億556万 | -11.09% | - | 1.11 |
| 09/20 | 2,942 | 2,988 | 2,897 | 2,914 | +2.43% | 4,696,800 | 3794億5665万 | -11.99% | - | 1.11 |
| 09/19 | 2,867 | 2,898 | 2,831 | 2,845 | +0.99% | 2,695,900 | 3704億7157万 | -14.85% | - | 1.09 |
| 09/18 | 2,836 | 2,861 | 2,799 | 2,817 | +0.97% | 2,953,100 | 3668億2546万 | -16.53% | - | 1.07 |
| 09/17 | 2,824 | 2,843 | 2,741 | 2,790 | -2.45% | 5,058,100 | 3633億956万 | -18.09% | - | 1.06 |
| 09/13 | 2,920 | 2,929 | 2,843 | 2,860 | -2.92% | 3,442,800 | 3724億2485万 | -16.62% | - | 1.09 |
| 09/12 | 2,981 | 3,010 | 2,888 | 2,946 | +3.01% | 4,345,700 | 3836億2364万 | -14.81% | - | 1.12 |
| 09/11 | 2,985 | 2,989 | 2,813 | 2,860 | -4.19% | 6,222,000 | 3724億2485万 | -18.26% | - | 1.09 |
| 09/10 | 3,129 | 3,143 | 2,975 | 2,985 | -4.08% | 4,752,000 | 3887億216万 | -15.56% | - | 1.14 |
| 09/09 | 3,040 | 3,129 | 3,026 | 3,112 | -2.75% | 3,418,600 | 4052億3991万 | -12.39% | - | 1.19 |
| 09/06 | 3,250 | 3,291 | 3,167 | 3,200 | -1.27% | 3,122,900 | 4166億9913万 | -10.86% | - | 1.22 |
| 09/05 | 3,270 | 3,308 | 3,222 | 3,241 | -2.47% | 3,034,000 | 4220億3809万 | -10.81% | - | 1.24 |
| 09/04 | 3,370 | 3,419 | 3,302 | 3,323 | -7% | 3,897,000 | 4327億1601万 | -9.87% | - | 1.27 |
| 09/03 | 3,580 | 3,596 | 3,540 | 3,573 | -1.02% | 1,759,700 | 4652億7063万 | -4.36% | - | 1.36 |
| 09/02 | 3,666 | 3,666 | 3,586 | 3,610 | +0.39% | 1,804,200 | 4700億8871万 | -4.4% | - | 1.38 |
| 08/30 | 3,546 | 3,665 | 3,545 | 3,596 | +2.65% | 3,770,200 | 4682億6565万 | -5.57% | - | 1.37 |
| 08/29 | 3,362 | 3,530 | 3,345 | 3,503 | +2.16% | 4,035,600 | 4561億5533万 | -8.73% | - | 1.34 |
| 08/28 | 3,342 | 3,429 | 3,284 | 3,429 | -0.81% | 4,119,700 | 4465億1917万 | -11.74% | - | 1.31 |
| 08/27 | 3,500 | 3,525 | 3,424 | 3,457 | -1.37% | 2,456,800 | 4501億6528万 | -12.24% | - | 1.32 |
| 08/26 | 3,604 | 3,605 | 3,472 | 3,505 | -4.6% | 3,047,800 | 4564億1577万 | -12.22% | - | 1.34 |
| 08/23 | 3,630 | 3,684 | 3,587 | 3,674 | +1.8% | 2,098,400 | 4784億2269万 | -9.35% | - | 1.4 |
| 08/22 | 3,640 | 3,657 | 3,571 | 3,609 | -0.44% | 2,060,200 | 4699億5849万 | -12.13% | - | 1.38 |
| 08/21 | 3,607 | 3,679 | 3,607 | 3,625 | -2.74% | 2,540,800 | 4720億4199万 | -13.01% | - | 1.38 |
| 08/20 | 3,768 | 3,787 | 3,677 | 3,727 | +0.78% | 2,453,900 | 4853億2427万 | -11.77% | - | 1.42 |
| 08/19 | 3,800 | 3,841 | 3,677 | 3,698 | -4.37% | 2,996,200 | 4815億4794万 | -13.17% | - | 1.41 |
| 08/16 | 3,801 | 3,910 | 3,780 | 3,867 | +5.63% | 3,455,100 | 5035億5486万 | -10.11% | - | 1.47 |
| 08/15 | 3,650 | 3,753 | 3,648 | 3,661 | -1.21% | 2,263,500 | 4767億2985万 | -15.61% | - | 1.4 |
| 08/14 | 3,657 | 3,717 | 3,577 | 3,706 | +3.32% | 3,320,500 | 4825億8969万 | -15.39% | - | 1.41 |
| 08/13 | 3,455 | 3,594 | 3,420 | 3,587 | +5.97% | 3,742,900 | 4670億9369万 | -18.81% | - | 1.37 |
| 08/09 | 3,600 | 3,625 | 3,299 | 3,385 | -5.08% | 6,232,600 | 4407億8955万 | -24.02% | - | 1.29 |
| 08/08 | 3,600 | 3,714 | 3,344 | 3,566 | -10.31% | 10,321,500 | 4643億5910万 | -20.84% | - | 1.36 |
| 08/07 | 3,683 | 4,084 | 3,663 | 3,976 | +5.94% | 5,464,100 | 5177億4868万 | -12.38% | - | 1.52 |
| 08/06 | 3,814 | 3,829 | 3,621 | 3,753 | +9.96% | 4,885,600 | 4887億995万 | -17.39% | - | 1.43 |
| 08/05 | 3,786 | 3,905 | 3,366 | 3,413 | -16.06% | 6,557,600 | 4444億3567万 | -25.05% | - | 1.3 |
| 08/02 | 4,100 | 4,171 | 4,017 | 4,066 | -5.66% | 4,455,900 | 5294億6834万 | -11.24% | - | 1.55 |
| 08/01 | 4,476 | 4,476 | 4,247 | 4,310 | -5.19% | 4,556,800 | 5612億4165万 | -5.94% | - | 1.64 |
| 07/31 | 4,430 | 4,586 | 4,411 | 4,546 | -0.53% | 4,098,900 | 5919億7321万 | -0.55% | - | 1.73 |
| 07/30 | 4,507 | 4,586 | 4,457 | 4,570 | +0.04% | 2,582,300 | 5950億9845万 | +0.51% | - | 1.74 |
| 07/29 | 4,522 | 4,632 | 4,500 | 4,568 | +3.87% | 3,119,600 | 5948億3802万 | +0.97% | - | 1.74 |
| 07/26 | 4,400 | 4,537 | 4,355 | 4,398 | +1.06% | 3,832,300 | 5727億87万 | -2.29% | - | 1.68 |
| 07/25 | 4,532 | 4,565 | 4,352 | 4,352 | -6.85% | 5,690,600 | 5667億1082万 | -3.01% | - | 1.66 |
| 07/24 | 4,734 | 4,816 | 4,622 | 4,672 | -2.38% | 3,989,400 | 6083億8074万 | +4.43% | - | 1.78 |
| 07/23 | 4,898 | 4,940 | 4,776 | 4,786 | -0.33% | 2,758,700 | 6232億2565万 | +7.53% | - | 1.83 |
| 07/22 | 4,899 | 4,918 | 4,691 | 4,802 | -4.19% | 5,444,400 | 6253億914万 | +8.59% | - | 1.83 |
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 3月期 | 2,925 7/17 | 873 3/18 | 6,784,000 2/7 | - | - | +13.25% 4/30 | -23.19% 1/22 |
| 2009年 3月期 | 1,325 6/3 | 382 10/28 | 6,449,000 6/13 | - | - | +33.64% 1/7 | -50.3% 10/27 |
| 2010年 3月期 | 1,497 3/31 | 689 4/21 | 6,360,000 2/10 | 1803億6064万 | - | +23.84% 5/29 | -13.48% 2/10 |
| 2011年 3月期 | 1,593 4/5 | 851 3/15 | 6,514,000 11/8 | 1919億2686万 | 1025億2966万 | +14.54% 11/11 | -27.66% 3/15 |
| 2012年 3月期 | 1,158 5/2 | 484 10/5 | 16,728,200 11/10 | 1395億1745万 | 583億1299万 | +17.05% 1/25 | -24.68% 8/22 |
| 2013年 3月期 | 1,254 3/21 | 569 11/7 | 11,257,200 2/14 | 1510億8366万 | 685億5391万 | +23.75% 2/15 | -21.27% 7/25 |
| 2014年 3月期 | 1,910 5/15 | 1,063 11/12 | 7,692,700 11/12 | 2301億1946万 | 1280億7172万 | +29.4% 5/15 | -14.65% 2/4 |
| 2015年 3月期 | 1,849 3/26 | 962 8/8 | 5,605,100 2/6 | 2227億7009万 | 1159億310万 | +23.18% 11/14 | -12.7% 5/21 |
| 2016年 3月期 | 2,074 12/1 | 1,045 2/12 | 7,160,200 12/18 | 2498億7841万 | 1259億305万 | +12.75% 11/10 | -24.99% 2/12 |
| 2017年 3月期 | 1,581 2/16 | 776 7/8 | 5,637,900 12/16 | 1904億8108万 | 934億9356万 | +14.57% 12/16 | -20.69% 7/7 |
| 2018年 3月期 | 2,147 11/9 | 1,208 4/13 | 7,494,300 2/6 | 2586億7355万 | 1455億4152万 | +16.9% 5/11 | -9.17% 12/14 |
| 2019年 3月期 | 3,695 7/25 | 1,407 1/4 | 15,393,900 2/13 | 4451億7875万 | 1832億1740万 | +34.94% 2/13 | -22.31% 1/4 |
| 2020年 3月期 | 3,685 1/15 | 1,708 6/17 | 19,508,800 7/1 | 4798億5510万 | 2224億1316万 | +19.67% 10/1 | -25.12% 3/16 |
| 2021年 3月期 | 6,370 1/29 | 2,432 4/3 | 5,378,600 5/18 | 8294億9172万 | 3166億9134万 | +23.38% 1/21 | -10.71% 8/20 |
| 2022年 3月期 | 7,710 9/17 9/16 | 4,405 5/13 | 4,242,500 11/9 | 1兆39億 | 5736億1240万 | +19.38% 9/14 | -18.21% 1/27 |
| 2023年 3月期 | 5,830 6/8 6/7 | 3,640 10/12 | 4,470,000 11/9 | 7591億7374万 | 4739億9527万 | +15.58% 11/15 | -15.34% 7/1 |
| 2024年 3月期 | 4,615 5/29 | 3,220 3/12 | 4,717,200 2/8 | 6009億5828万 | 4193億350万 | +8.01% 6/5 | -12.22% 10/23 |
| 最新 | 2,139 2024/12/13 | 2,387,800 | 2785億3733万 | -2.37% 2,191 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%（0.9倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- 37%（1.37倍）
- 1987/12/28 vs 1986/12/27
- -9%（0.91倍）
- 1988/12/28 vs 1987/12/28
- -4%（0.96倍）
- 1989/12/29 vs 1988/12/28
- 40%（1.4倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/30
- 54%（1.54倍）
- 1994/12/30 vs 1993/12/30
- 31%（1.31倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- 46%（1.46倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- 48%（1.48倍）
- 1999/12/30 vs 1998/12/30
- 353%（4.53倍）
- 2000/12/29 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -37%（0.63倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -15%（0.85倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- 29%（1.29倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 139%（2.39倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -54%（0.46倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 82%（1.82倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 105%（2.05倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- -42%（0.58倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/13 vs 2023/12/29
- -43%（0.57倍）
- 過去安値
382円（2008/10/28） - 460%（5.6倍）
2,139円（12/13）