株価チャート
株価
9/18
- 前日 (9/17)
- 1,200
- 始値
- 1,220
- 高値
- 1,226
- 安値
- 1,155
- 終値 -3.33%
- 1,160
- 出来高 +6.2%
- 627,200
乖離率
- 株価（5日）
移動平均値 - -1.28%
1,175 - 株価（25日）
移動平均値 - -4.84%
1,219 - 出来高（5日）
移動平均値 - +25.85%
498,360
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 | 1,220 | 1,226 | 1,155 | 1,160 | -3.33% | 627,200 | 687億1836万 | -4.84% | 183.08 | 2.42 |
| 09/17 | 1,182 | 1,208 | 1,170 | 1,200 | +3.09% | 590,600 | 710億8796万 | -1.48% | 189.39 | 2.5 |
| 09/13 | 1,193 | 1,210 | 1,160 | 1,164 | -2.92% | 429,000 | 689億5532万 | -4.28% | 183.71 | 2.43 |
| 09/12 | 1,181 | 1,206 | 1,175 | 1,199 | +4.17% | 434,200 | 710億2872万 | -1.32% | 189.24 | 2.5 |
| 09/11 | 1,190 | 1,193 | 1,144 | 1,151 | -2.54% | 410,800 | 681億8521万 | -4.95% | 181.66 | 2.4 |
| 09/10 | 1,194 | 1,203 | 1,177 | 1,181 | -0.25% | 304,400 | 699億6240万 | -2.32% | 186.39 | 2.46 |
| 09/09 | 1,125 | 1,192 | 1,124 | 1,184 | -0.75% | 536,000 | 701億4012万 | -1.33% | 186.87 | 2.47 |
| 09/06 | 1,199 | 1,209 | 1,184 | 1,193 | -0.17% | 395,400 | 706億7328万 | -0.67% | 188.29 | 2.49 |
| 09/05 | 1,176 | 1,215 | 1,172 | 1,195 | -0.25% | 646,900 | 707億9176万 | -0.91% | 188.6 | 2.49 |
| 09/04 | 1,234 | 1,239 | 1,190 | 1,198 | -6.77% | 1,268,600 | 709億6948万 | -1.32% | 189.08 | 2.5 |
| 09/03 | 1,261 | 1,295 | 1,258 | 1,285 | +1.1% | 535,000 | 761億2336万 | +5.24% | 202.81 | 2.68 |
| 09/02 | 1,299 | 1,306 | 1,252 | 1,271 | -0.55% | 567,900 | 752億9400万 | +3.67% | 200.6 | 2.65 |
| 08/30 | 1,229 | 1,286 | 1,229 | 1,278 | +3.15% | 698,700 | 757億868万 | +3.99% | 201.7 | 2.67 |
| 08/29 | 1,218 | 1,261 | 1,215 | 1,239 | -0.72% | 574,100 | 733億9832万 | +0.57% | 195.55 | 2.59 |
| 08/28 | 1,280 | 1,290 | 1,240 | 1,248 | -4.59% | 879,200 | 739億3148万 | +0.81% | 196.97 | 2.6 |
| 08/27 | 1,312 | 1,345 | 1,294 | 1,308 | +1.16% | 1,044,900 | 774億8588万 | +4.98% | 206.44 | 2.73 |
| 08/26 | 1,248 | 1,304 | 1,246 | 1,293 | +3.86% | 989,800 | 765億9728万 | +3.27% | 204.07 | 2.7 |
| 08/23 | 1,285 | 1,288 | 1,218 | 1,245 | -3.04% | 1,359,900 | 737億5376万 | -1.11% | 196.5 | 2.6 |
| 08/22 | 1,238 | 1,284 | 1,233 | 1,284 | +3.8% | 1,166,300 | 760億6412万 | +1.26% | 202.65 | 2.68 |
| 08/21 | 1,253 | 1,270 | 1,227 | 1,237 | -1.51% | 685,400 | 732億6308万 | -3.43% | 195.23 | 2.58 |
| 08/20 | 1,206 | 1,263 | 1,201 | 1,256 | +6.35% | 993,400 | 743億8838万 | -3.01% | 198.23 | 2.62 |
| 08/19 | 1,211 | 1,224 | 1,180 | 1,181 | -3.2% | 699,200 | 699億4640万 | -9.78% | 186.39 | 2.46 |
| 08/16 | 1,200 | 1,232 | 1,197 | 1,220 | +6.27% | 1,158,200 | 722億5623万 | -7.72% | 192.55 | 2.55 |
| 08/15 | 1,169 | 1,175 | 1,144 | 1,148 | -1.2% | 674,900 | 679億9193万 | -13.94% | 181.19 | 2.4 |
| 08/14 | 1,147 | 1,165 | 1,103 | 1,162 | +2.65% | 842,300 | 688億2110万 | -13.93% | 183.4 | 2.42 |
| 08/13 | 1,093 | 1,136 | 1,054 | 1,132 | -0.88% | 1,753,800 | 670億4431万 | -17.13% | 178.66 | 2.36 |
| 08/09 | 1,142 | 1,172 | 1,118 | 1,142 | +0.62% | 1,048,800 | 676億3657万 | -17.31% | 180.24 | 2.38 |
| 08/08 | 1,063 | 1,166 | 1,054 | 1,135 | +3.09% | 1,118,800 | 672億2199万 | -18.7% | 179.13 | 2.37 |
| 08/07 | 1,060 | 1,130 | 1,036 | 1,101 | +0.36% | 1,680,300 | 652億829万 | -21.91% | 173.77 | 2.3 |
| 08/06 | 1,103 | 1,118 | 1,058 | 1,097 | +13.33% | 1,916,300 | 649億7138万 | -22.91% | 173.14 | 2.29 |
| 08/05 | 1,100 | 1,137 | 950 | 968 | -19.8% | 2,922,100 | 573億3117万 | -32.73% | 152.78 | 2.02 |
| 08/02 | 1,275 | 1,284 | 1,201 | 1,207 | -9.18% | 1,771,600 | 714億8629万 | -17.39% | 190.5 | 2.52 |
| 08/01 | 1,349 | 1,351 | 1,305 | 1,329 | -4.04% | 623,900 | 787億1191万 | -9.96% | 209.75 | 2.77 |
| 07/31 | 1,354 | 1,389 | 1,335 | 1,385 | +0.07% | 469,500 | 820億2859万 | -6.8% | 218.59 | 2.89 |
| 07/30 | 1,410 | 1,411 | 1,368 | 1,384 | -0.65% | 339,200 | 819億6936万 | -7.24% | 218.43 | 2.89 |
| 07/29 | 1,365 | 1,400 | 1,348 | 1,393 | +2.73% | 574,800 | 825億240万 | -7.01% | 219.85 | 2.91 |
| 07/26 | 1,356 | 1,380 | 1,345 | 1,356 | +0.07% | 723,600 | 803億1102万 | -9.78% | 214.01 | 2.83 |
| 07/25 | 1,353 | 1,381 | 1,339 | 1,355 | -1.88% | 864,100 | 802億5180万 | -10.03% | 213.86 | 2.83 |
| 07/24 | 1,453 | 1,470 | 1,381 | 1,381 | -5.09% | 1,107,500 | 817億9169万 | -8.36% | 217.96 | 2.88 |
| 07/23 | 1,449 | 1,484 | 1,449 | 1,455 | +0.34% | 350,700 | 861億7444万 | -3.58% | 229.64 | 3.04 |
| 07/22 | 1,460 | 1,473 | 1,422 | 1,450 | -0.68% | 539,100 | 858億2407万 | -3.72% | 228.85 | 3.03 |
| 07/19 | 1,470 | 1,484 | 1,450 | 1,460 | -2.01% | 1,158,200 | 864億1596万 | -3.05% | 230.43 | 3.05 |
| 07/18 | 1,575 | 1,578 | 1,490 | 1,490 | -7.34% | 1,721,700 | 881億9163万 | -0.73% | 235.16 | 3.11 |
| 07/17 | 1,595 | 1,615 | 1,578 | 1,608 | +1.71% | 1,241,600 | 951億7593万 | +7.56% | 253.79 | 3.36 |
| 07/16 | 1,605 | 1,608 | 1,562 | 1,581 | -1.19% | 939,100 | 935億7783万 | +6.75% | 249.53 | 3.3 |
| 07/12 | 1,499 | 1,615 | 1,499 | 1,600 | +6.67% | 2,472,300 | 947億242万 | +9.07% | 252.52 | 3.34 |
| 07/11 | 1,525 | 1,525 | 1,480 | 1,500 | -1.25% | 802,700 | 887億8352万 | +3.23% | 236.74 | 3.13 |
| 07/10 | 1,555 | 1,565 | 1,502 | 1,519 | -1.94% | 833,800 | 899億811万 | +5.49% | 239.74 | 3.17 |
| 07/09 | 1,597 | 1,598 | 1,530 | 1,549 | -1.9% | 1,420,000 | 916億8378万 | +8.63% | 244.48 | 3.23 |
| 07/08 | 1,508 | 1,579 | 1,507 | 1,579 | +4.85% | 1,364,400 | 934億5945万 | +11.75% | 249.21 | 3.3 |
| 07/05 | 1,500 | 1,537 | 1,500 | 1,506 | -0.46% | 732,400 | 891億3865万 | +7.88% | 237.69 | 3.14 |
| 07/04 | 1,503 | 1,546 | 1,491 | 1,513 | +2.72% | 1,240,300 | 895億5298万 | +9.4% | 238.79 | 3.16 |
| 07/03 | 1,450 | 1,485 | 1,446 | 1,473 | +2.01% | 828,500 | 871億8542万 | +7.75% | 232.48 | 3.07 |
| 07/02 | 1,472 | 1,497 | 1,421 | 1,444 | -2.96% | 1,665,000 | 854億6893万 | +6.73% | 227.9 | 3.01 |
| 07/01 | 1,519 | 1,539 | 1,476 | 1,488 | -1.33% | 1,642,300 | 880億7325万 | +10.88% | 234.85 | 3.11 |
| 06/28 | 1,588 | 1,592 | 1,508 | 1,508 | -5.63% | 1,789,000 | 892億5703万 | +13.3% | 238 | 3.14 |
| 06/27 | 1,578 | 1,612 | 1,545 | 1,598 | +1.14% | 1,734,400 | 945億8404万 | +21.06% | 252.21 | 3.33 |
| 06/26 | 1,552 | 1,595 | 1,552 | 1,580 | +2.8% | 1,544,700 | 935億1864万 | +20.89% | 249.37 | 3.29 |
| 06/25 | 1,555 | 1,579 | 1,525 | 1,537 | +0.33% | 1,255,000 | 909億7351万 | +18.6% | 242.58 | 3.2 |
| 06/24 | 1,535 | 1,567 | 1,502 | 1,532 | +1.26% | 2,316,600 | 906億7757万 | +19.04% | 241.79 | 3.19 |
| 06/21 | 1,440 | 1,520 | 1,437 | 1,513 | +6.1% | 2,365,700 | 893億6483万 | +18.39% | 238.79 | 3.15 |
| 06/20 | 1,398 | 1,432 | 1,387 | 1,426 | +2.96% | 1,733,300 | 842億2621万 | +12.2% | 225.06 | 2.97 |
| 06/19 | 1,428 | 1,444 | 1,361 | 1,385 | -2.94% | 2,599,400 | 818億456万 | +9.31% | 218.59 | 2.88 |
| 06/18 | 1,398 | 1,441 | 1,357 | 1,427 | +3.03% | 2,137,200 | 842億8527万 | +12.27% | 225.22 | 2.97 |
| 06/17 | 1,436 | 1,440 | 1,368 | 1,385 | -4.48% | 2,248,700 | 818億456万 | +8.8% | 218.59 | 2.88 |
| 06/14 | 1,334 | 1,450 | 1,323 | 1,450 | +8.86% | 3,140,700 | 856億4376万 | +13.64% | 228.85 | 3.02 |
| 06/13 | 1,350 | 1,369 | 1,312 | 1,332 | -0.3% | 2,161,100 | 786億7413万 | +4.55% | 210.23 | 2.77 |
| 06/12 | 1,255 | 1,351 | 1,255 | 1,336 | +6.03% | 2,630,200 | 789億1039万 | +4.54% | 210.86 | 2.78 |
| 06/11 | 1,254 | 1,286 | 1,249 | 1,260 | +1.61% | 1,091,800 | 744億2147万 | -1.72% | 198.86 | 2.62 |
| 06/10 | 1,232 | 1,248 | 1,215 | 1,240 | +0.32% | 886,000 | 732億4018万 | -3.8% | 195.71 | 2.58 |
| 06/07 | 1,176 | 1,236 | 1,172 | 1,236 | +4.66% | 1,130,400 | 730億392万 | -4.63% | 195.08 | 2.57 |
| 06/06 | 1,185 | 1,198 | 1,162 | 1,181 | +0.68% | 792,700 | 697億5537万 | -9.36% | 186.39 | 2.46 |
| 06/05 | 1,204 | 1,236 | 1,168 | 1,173 | -3.62% | 1,630,200 | 692億8285万 | -10.66% | 185.13 | 2.44 |
| 06/04 | 1,172 | 1,229 | 1,166 | 1,217 | +3.93% | 1,326,800 | 718億8169万 | -8.15% | 192.08 | 2.53 |
| 06/03 | 1,168 | 1,193 | 1,162 | 1,171 | +0.43% | 1,005,300 | 691億6472万 | -12.28% | 184.82 | 2.44 |
| 05/31 | 1,117 | 1,215 | 1,108 | 1,166 | +5.33% | 1,825,500 | 688億6940万 | -13.44% | 184.03 | 2.43 |
| 05/30 | 1,101 | 1,137 | 1,080 | 1,107 | -1.95% | 1,979,800 | 653億8458万 | -18.6% | 174.72 | 2.3 |
| 05/29 | 1,169 | 1,169 | 1,125 | 1,129 | -3.5% | 1,718,900 | 666億8400万 | -17.89% | 178.19 | 2.35 |
| 05/28 | 1,223 | 1,231 | 1,163 | 1,170 | -4.02% | 2,167,200 | 691億565万 | -15.71% | 184.66 | 2.43 |
| 05/27 | 1,225 | 1,232 | 1,193 | 1,219 | -0.57% | 1,417,300 | 719億9982万 | -12.93% | 192.39 | 2.54 |
| 05/24 | 1,240 | 1,264 | 1,226 | 1,226 | -4.29% | 1,615,900 | 724億1328万 | -12.99% | 193.5 | 2.55 |
| 05/23 | 1,316 | 1,337 | 1,277 | 1,281 | -1.16% | 1,149,600 | 756億6183万 | -9.66% | 202.18 | 2.67 |
| 05/22 | 1,305 | 1,313 | 1,292 | 1,296 | -1.14% | 713,700 | 765億4780万 | -9.05% | 204.55 | 2.7 |
| 05/21 | 1,340 | 1,340 | 1,301 | 1,311 | -1.06% | 570,500 | 774億2326万 | -8.51% | 206.91 | 2.73 |
| 05/20 | 1,311 | 1,337 | 1,272 | 1,325 | -0.53% | 1,097,000 | 782億5005万 | -8.05% | 209.12 | 2.76 |
| 05/17 | 1,327 | 1,363 | 1,312 | 1,332 | +0.38% | 1,124,400 | 786億6344万 | -8.14% | 210.23 | 2.77 |
| 05/16 | 1,378 | 1,385 | 1,298 | 1,327 | -9.6% | 2,850,100 | 783億6816万 | -9.11% | 209.44 | 2.76 |
| 05/15 | 1,495 | 1,499 | 1,451 | 1,468 | -1.08% | 1,745,300 | 866億9515万 | -0.14% | 231.69 | 3.05 |
| 05/14 | 1,476 | 1,494 | 1,462 | 1,484 | +2.13% | 1,465,400 | 876億4005万 | +0.61% | 234.22 | 3.09 |
| 05/13 | 1,437 | 1,471 | 1,436 | 1,453 | +2.69% | 1,083,700 | 856億6124万 | -1.76% | 229.32 | 3.02 |
| 05/10 | 1,420 | 1,425 | 1,389 | 1,415 | -0.98% | 1,013,500 | 834億2096万 | -4.78% | 223.33 | 2.94 |
| 05/09 | 1,427 | 1,447 | 1,404 | 1,429 | -0.35% | 699,900 | 842億4632万 | -4.35% | 225.54 | 2.97 |
| 05/08 | 1,441 | 1,466 | 1,431 | 1,434 | +0.28% | 839,100 | 845億4110万 | -4.53% | 226.33 | 2.98 |
| 05/07 | 1,435 | 1,452 | 1,413 | 1,430 | +1.35% | 739,600 | 843億528万 | -5.55% | 225.69 | 2.97 |
| 05/02 | 1,400 | 1,427 | 1,395 | 1,411 | -0.07% | 860,800 | 831億8514万 | -7.35% | 222.7 | 2.93 |
| 05/01 | 1,430 | 1,451 | 1,412 | 1,412 | -2.08% | 870,500 | 832億4409万 | -7.95% | 222.85 | 2.93 |
| 04/30 | 1,485 | 1,485 | 1,427 | 1,442 | -2.5% | 1,066,200 | 850億1274万 | -6.67% | 227.59 | 2.99 |
| 04/26 | 1,441 | 1,485 | 1,441 | 1,479 | +1.86% | 747,600 | 871億9406万 | -5.01% | 233.43 | 3.07 |
| 04/25 | 1,455 | 1,480 | 1,445 | 1,452 | -2.09% | 803,200 | 856億228万 | -7.52% | 229.17 | 3.02 |
| 04/24 | 1,534 | 1,538 | 1,481 | 1,483 | -0.74% | 1,060,800 | 874億2988万 | -6.49% | 234.06 | 3.08 |
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 | 2,837 12/24 | 1,704 12/22 | 19,801,600 12/22 | 1275億7322万 | 766億2487万 | +1.42% 2/5 | -9.86% 1/29 |
| 2021年 12月期 | 4,740 5/28 | 1,956 12/21 | 13,397,900 1/4 | 2161億1437万 | 910億2001万 | +34.7% 4/9 | -27.94% 12/20 |
| 2022年 12月期 | 2,859 4/6 | 1,231 10/13 | 6,159,800 4/6 | 1350億6836万 | 591億5505万 | +56.4% 4/6 | -28.84% 5/12 |
| 2023年 12月期 | 2,016 12/29 | 996 10/23 | 8,117,400 11/22 | 997億4916万 | 490億7784万 | +45.25% 11/21 | -14.63% 10/23 |
| 最新 | 1,160 2024/9/18 | 627,200 | 687億1836万 | -4.84% 1,219 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/09/18 vs 2023/12/29
- -41%（0.59倍）
- 過去安値
996円（2023/10/23） - 16%（1.16倍）
1,160円（9/18）