株価チャート
株価
9/20
- 前日 (9/19)
- 1,299
- 始値
- 1,304
- 高値
- 1,307
- 安値
- 1,290
- 終値 +0.23%
- 1,302
- 出来高 -13.55%
- 21,700
乖離率
- 株価（5日）
移動平均値 - +2.04%
1,276 - 株価（25日）
移動平均値 - +2.28%
1,273 - 出来高（5日）
移動平均値 - -11.64%
24,560
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,304 | 1,307 | 1,290 | 1,302 | +0.23% | 21,700 | 270億3420万 | +2.28% | 8.71 | 0.51 |
| 09/19 | 1,278 | 1,299 | 1,273 | 1,299 | +1.72% | 25,100 | 269億7191万 | +2.12% | 8.69 | 0.51 |
| 09/18 | 1,273 | 1,277 | 1,258 | 1,277 | +1.19% | 14,100 | 265億1511万 | +0.39% | 8.54 | 0.5 |
| 09/17 | 1,254 | 1,264 | 1,242 | 1,262 | +1.77% | 30,700 | 262億366万 | -0.79% | 8.44 | 0.49 |
| 09/13 | 1,245 | 1,253 | 1,240 | 1,240 | -1.98% | 31,200 | 257億4686万 | -2.59% | 8.29 | 0.48 |
| 09/12 | 1,269 | 1,272 | 1,250 | 1,265 | +1.52% | 18,500 | 262億6595万 | -0.71% | 8.46 | 0.49 |
| 09/11 | 1,266 | 1,266 | 1,237 | 1,246 | -2.2% | 31,200 | 258億7144万 | -2.27% | 8.33 | 0.48 |
| 09/10 | 1,263 | 1,275 | 1,256 | 1,274 | +0.79% | 17,300 | 264億5282万 | -0.08% | 8.52 | 0.5 |
| 09/09 | 1,266 | 1,272 | 1,248 | 1,264 | -0.94% | 12,900 | 262億4519万 | -0.47% | 8.46 | 0.49 |
| 09/06 | 1,282 | 1,284 | 1,270 | 1,276 | -0.31% | 9,600 | 264億9435万 | +0.16% | 8.54 | 0.5 |
| 09/05 | 1,272 | 1,296 | 1,272 | 1,280 | +0.39% | 12,200 | 265億7740万 | +0.23% | 8.56 | 0.5 |
| 09/04 | 1,288 | 1,298 | 1,273 | 1,275 | -2.15% | 25,700 | 264億7359万 | -0.55% | 8.53 | 0.5 |
| 09/03 | 1,297 | 1,306 | 1,295 | 1,303 | +0.7% | 12,900 | 270億5497万 | +1.32% | 8.72 | 0.51 |
| 09/02 | 1,282 | 1,298 | 1,277 | 1,294 | +1.17% | 20,400 | 268億6809万 | +0.39% | 8.66 | 0.5 |
| 08/30 | 1,271 | 1,300 | 1,266 | 1,279 | +0.95% | 53,300 | 265億5664万 | -1.01% | 8.56 | 0.5 |
| 08/29 | 1,276 | 1,276 | 1,255 | 1,267 | -0.71% | 30,000 | 263億748万 | -2.16% | 8.48 | 0.49 |
| 08/28 | 1,284 | 1,284 | 1,256 | 1,276 | -0.16% | 50,200 | 264億9435万 | -1.77% | 8.54 | 0.5 |
| 08/27 | 1,263 | 1,280 | 1,261 | 1,278 | +1.43% | 16,200 | 265億3588万 | -1.99% | 8.55 | 0.5 |
| 08/26 | 1,282 | 1,282 | 1,254 | 1,260 | -1.02% | 30,000 | 261億6213万 | -3.6% | 8.43 | 0.49 |
| 08/23 | 1,265 | 1,280 | 1,252 | 1,273 | +1.03% | 19,000 | 264億3206万 | -2.9% | 8.52 | 0.5 |
| 08/22 | 1,257 | 1,265 | 1,246 | 1,260 | +0.96% | 12,100 | 261億6213万 | -4.18% | 8.43 | 0.49 |
| 08/21 | 1,257 | 1,261 | 1,245 | 1,248 | -1.27% | 17,200 | 259億1297万 | -5.53% | 8.35 | 0.49 |
| 08/20 | 1,270 | 1,272 | 1,242 | 1,264 | +0.08% | 29,300 | 262億4519万 | -4.68% | 8.46 | 0.49 |
| 08/19 | 1,296 | 1,302 | 1,257 | 1,263 | -2.47% | 21,200 | 262億2442万 | -5.04% | 8.45 | 0.49 |
| 08/16 | 1,292 | 1,296 | 1,280 | 1,295 | +0.86% | 17,900 | 268億8886万 | -2.92% | 8.66 | 0.5 |
| 08/15 | 1,288 | 1,292 | 1,270 | 1,284 | -0.93% | 15,300 | 266億6046万 | -3.82% | 8.59 | 0.5 |
| 08/14 | 1,291 | 1,299 | 1,288 | 1,296 | +0.62% | 6,100 | 269億962万 | -3.14% | 8.67 | 0.5 |
| 08/13 | 1,281 | 1,296 | 1,274 | 1,288 | +1.1% | 17,600 | 267億4351万 | -3.88% | 8.62 | 0.5 |
| 08/09 | 1,286 | 1,286 | 1,260 | 1,274 | +0.24% | 31,800 | 264億5282万 | -5.14% | 8.52 | 0.5 |
| 08/08 | 1,266 | 1,278 | 1,242 | 1,271 | -0.39% | 23,100 | 263億9053万 | -5.57% | 8.5 | 0.49 |
| 08/07 | 1,265 | 1,309 | 1,251 | 1,276 | +1.19% | 23,400 | 264億9435万 | -5.48% | 8.54 | 0.5 |
| 08/06 | 1,298 | 1,300 | 1,250 | 1,261 | +9.27% | 31,900 | 261億8289万 | -6.8% | 8.44 | 0.49 |
| 08/05 | 1,324 | 1,336 | 1,154 | 1,154 | -14.9% | 75,000 | 239億6119万 | -15.02% | 7.72 | 0.45 |
| 08/02 | 1,331 | 1,374 | 1,313 | 1,356 | -0.37% | 67,000 | 281億5544万 | -0.73% | 9.07 | 0.53 |
| 08/01 | 1,396 | 1,396 | 1,355 | 1,361 | -2.65% | 43,700 | 282億5925万 | -0.37% | 9.1 | 0.53 |
| 07/31 | 1,355 | 1,398 | 1,352 | 1,398 | +2.72% | 12,700 | 290億2751万 | +2.27% | 9.35 | 0.54 |
| 07/30 | 1,387 | 1,387 | 1,361 | 1,361 | -2.02% | 13,900 | 282億5925万 | -0.37% | 9.1 | 0.53 |
| 07/29 | 1,362 | 1,389 | 1,362 | 1,389 | +2.13% | 7,700 | 288億4064万 | +1.76% | 9.29 | 0.54 |
| 07/26 | 1,352 | 1,370 | 1,352 | 1,360 | -0.07% | 10,400 | 282億3849万 | -0.22% | 9.1 | 0.53 |
| 07/25 | 1,358 | 1,371 | 1,358 | 1,361 | -1.31% | 20,700 | 282億5925万 | -0.15% | 9.1 | 0.53 |
| 07/24 | 1,388 | 1,394 | 1,370 | 1,379 | -0.51% | 32,100 | 286億3300万 | +1.25% | 9.22 | 0.54 |
| 07/23 | 1,372 | 1,388 | 1,366 | 1,386 | +1.91% | 15,100 | 287億7834万 | +1.91% | 9.27 | 0.54 |
| 07/22 | 1,371 | 1,374 | 1,354 | 1,360 | -0.07% | 14,600 | 282億3849万 | +0.15% | 9.1 | 0.53 |
| 07/19 | 1,375 | 1,379 | 1,357 | 1,361 | -0.73% | 16,500 | 282億5925万 | +0.37% | 9.1 | 0.53 |
| 07/18 | 1,395 | 1,395 | 1,368 | 1,371 | -2% | 14,700 | 284億6689万 | +1.18% | 9.17 | 0.53 |
| 07/17 | 1,387 | 1,400 | 1,386 | 1,399 | +0.94% | 17,400 | 290億4827万 | +3.4% | 9.36 | 0.54 |
| 07/16 | 1,367 | 1,388 | 1,366 | 1,386 | +1.39% | 14,700 | 287億7834万 | +2.59% | 9.27 | 0.54 |
| 07/12 | 1,347 | 1,367 | 1,347 | 1,367 | +1.71% | 13,200 | 283億8384万 | +1.26% | 9.14 | 0.53 |
| 07/11 | 1,340 | 1,348 | 1,335 | 1,344 | +0.75% | 11,200 | 279億627万 | -0.44% | 8.99 | 0.52 |
| 07/10 | 1,345 | 1,346 | 1,334 | 1,334 | -0.82% | 14,600 | 276億9864万 | -1.19% | 8.92 | 0.52 |
| 07/09 | 1,350 | 1,355 | 1,337 | 1,345 | -0.37% | 14,700 | 279億2704万 | -0.52% | 9 | 0.52 |
| 07/08 | 1,360 | 1,360 | 1,350 | 1,350 | -0.95% | 9,000 | 280億3086万 | -0.22% | 9.03 | 0.53 |
| 07/05 | 1,354 | 1,368 | 1,353 | 1,363 | +0.66% | 8,000 | 283億78万 | +0.66% | 9.12 | 0.53 |
| 07/04 | 1,365 | 1,373 | 1,354 | 1,354 | -0.81% | 16,600 | 281億1391万 | -0.07% | 9.06 | 0.53 |
| 07/03 | 1,365 | 1,372 | 1,363 | 1,365 | -0.22% | 9,300 | 283億4231万 | +0.74% | 9.13 | 0.53 |
| 07/02 | 1,367 | 1,374 | 1,363 | 1,368 | +0.07% | 10,200 | 284億460万 | +1.03% | 9.15 | 0.53 |
| 07/01 | 1,364 | 1,367 | 1,358 | 1,367 | +0.89% | 8,200 | 283億8384万 | +0.96% | 9.14 | 0.53 |
| 06/28 | 1,377 | 1,377 | 1,351 | 1,355 | -1.6% | 15,900 | 281億3467万 | +0.07% | 9.06 | 0.53 |
| 06/27 | 1,377 | 1,377 | 1,363 | 1,377 | -0.22% | 18,000 | 285億9147万 | +1.7% | 9.21 | 0.54 |
| 06/26 | 1,358 | 1,380 | 1,352 | 1,380 | +1.1% | 25,700 | 286億5376万 | +2% | 9.23 | 0.54 |
| 06/25 | 1,353 | 1,368 | 1,350 | 1,365 | +1.64% | 28,300 | 283億4231万 | +0.89% | 9.13 | 0.53 |
| 06/24 | 1,337 | 1,352 | 1,332 | 1,343 | +0.6% | 18,100 | 278億8551万 | -0.81% | 8.98 | 0.52 |
| 06/21 | 1,348 | 1,350 | 1,335 | 1,335 | -0.96% | 9,600 | 277億1940万 | -1.55% | 8.93 | 0.52 |
| 06/20 | 1,354 | 1,356 | 1,339 | 1,348 | -0.37% | 10,600 | 279億8933万 | -0.66% | 9.02 | 0.52 |
| 06/19 | 1,341 | 1,360 | 1,337 | 1,353 | +1.73% | 7,800 | 280億9315万 | -0.29% | 9.05 | 0.53 |
| 06/18 | 1,328 | 1,336 | 1,310 | 1,330 | +0.45% | 12,300 | 276億1558万 | -2.06% | 8.9 | 0.52 |
| 06/17 | 1,318 | 1,324 | 1,304 | 1,324 | +0.53% | 14,800 | 274億9100万 | -2.65% | 8.86 | 0.52 |
| 06/14 | 1,300 | 1,342 | 1,300 | 1,317 | -0.53% | 25,800 | 273億4566万 | -3.37% | 8.81 | 0.51 |
| 06/13 | 1,342 | 1,342 | 1,320 | 1,324 | -1.27% | 24,000 | 274億9100万 | -3.15% | 8.86 | 0.52 |
| 06/12 | 1,343 | 1,346 | 1,340 | 1,341 | -0.15% | 9,900 | 278億4398万 | -2.19% | 8.97 | 0.52 |
| 06/11 | 1,367 | 1,367 | 1,343 | 1,343 | -1.97% | 13,300 | 278億8551万 | -2.26% | 8.98 | 0.52 |
| 06/10 | 1,360 | 1,370 | 1,353 | 1,370 | +1.11% | 6,500 | 284億4613万 | -0.44% | 9.16 | 0.53 |
| 06/07 | 1,351 | 1,359 | 1,350 | 1,355 | 0% | 7,500 | 281億3467万 | -1.6% | 9.06 | 0.53 |
| 06/06 | 1,366 | 1,368 | 1,355 | 1,355 | -0.81% | 8,500 | 281億3467万 | -1.74% | 9.06 | 0.53 |
| 06/05 | 1,371 | 1,374 | 1,366 | 1,366 | -0.94% | 6,900 | 283億6307万 | -1.23% | 9.14 | 0.53 |
| 06/04 | 1,378 | 1,386 | 1,372 | 1,379 | -0.22% | 5,700 | 286億3300万 | -0.43% | 9.22 | 0.54 |
| 06/03 | 1,385 | 1,385 | 1,375 | 1,382 | -0.22% | 8,600 | 286億9529万 | -0.36% | 9.24 | 0.54 |
| 05/31 | 1,352 | 1,385 | 1,351 | 1,385 | +2.52% | 10,400 | 287億5758万 | -0.29% | 9.26 | 0.54 |
| 05/30 | 1,352 | 1,352 | 1,331 | 1,351 | +0.45% | 14,300 | 280億5162万 | -2.81% | 9.04 | 0.53 |
| 05/29 | 1,360 | 1,360 | 1,342 | 1,345 | -1.18% | 12,300 | 279億2704万 | -3.45% | 9 | 0.52 |
| 05/28 | 1,361 | 1,369 | 1,355 | 1,361 | +0.07% | 7,000 | 282億5925万 | -2.37% | 9.1 | 0.53 |
| 05/27 | 1,367 | 1,367 | 1,358 | 1,360 | +0.22% | 10,900 | 282億3849万 | -2.51% | 9.1 | 0.53 |
| 05/24 | 1,355 | 1,364 | 1,351 | 1,357 | -0.66% | 9,200 | 281億7620万 | -2.86% | 9.08 | 0.53 |
| 05/23 | 1,375 | 1,380 | 1,366 | 1,366 | -0.65% | 10,800 | 283億6307万 | -2.36% | 9.14 | 0.53 |
| 05/22 | 1,385 | 1,397 | 1,375 | 1,375 | -0.43% | 11,400 | 285億4995万 | -1.86% | 9.2 | 0.54 |
| 05/21 | 1,398 | 1,398 | 1,381 | 1,381 | -0.65% | 8,400 | 286億7453万 | -1.64% | 9.24 | 0.54 |
| 05/20 | 1,375 | 1,399 | 1,375 | 1,390 | +1.76% | 19,100 | 288億6140万 | -1.14% | 9.3 | 0.54 |
| 05/17 | 1,368 | 1,368 | 1,359 | 1,366 | +0.52% | 5,900 | 283億6307万 | -3.05% | 9.14 | 0.53 |
| 05/16 | 1,365 | 1,368 | 1,353 | 1,359 | -0.44% | 23,400 | 282億1773万 | -3.75% | 9.09 | 0.53 |
| 05/15 | 1,384 | 1,385 | 1,365 | 1,365 | -1.8% | 13,800 | 283億4231万 | -3.6% | 9.13 | 0.53 |
| 05/14 | 1,401 | 1,401 | 1,382 | 1,390 | -0.57% | 9,800 | 288億6140万 | -2.04% | 9.3 | 0.54 |
| 05/13 | 1,410 | 1,410 | 1,398 | 1,398 | -0.92% | 8,300 | 290億2751万 | -1.62% | 9.35 | 0.54 |
| 05/10 | 1,424 | 1,424 | 1,407 | 1,411 | -0.91% | 8,300 | 292億9743万 | -0.84% | 9.44 | 0.55 |
| 05/09 | 1,410 | 1,435 | 1,397 | 1,424 | +0.35% | 14,400 | 295億6736万 | 0% | 9.53 | 0.55 |
| 05/08 | 1,401 | 1,438 | 1,392 | 1,419 | +1.57% | 43,800 | 294億6354万 | -0.49% | 9.49 | 0.55 |
| 05/07 | 1,401 | 1,402 | 1,391 | 1,397 | +0.14% | 8,100 | 290億674万 | -2.17% | 9.35 | 0.54 |
| 05/02 | 1,413 | 1,413 | 1,395 | 1,395 | -0.78% | 7,200 | 289億6522万 | -2.52% | 9.33 | 0.54 |
| 05/01 | 1,426 | 1,432 | 1,406 | 1,406 | -2.02% | 8,300 | 291億9362万 | -1.95% | 9.41 | 0.55 |
| 04/30 | 1,427 | 1,444 | 1,418 | 1,435 | +0.56% | 12,400 | 297億9576万 | -0.14% | 9.6 | 0.56 |
| 04/26 | 1,412 | 1,434 | 1,389 | 1,427 | +0.49% | 14,900 | 296億2965万 | -0.76% | 9.55 | 0.56 |
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 | 700 1/15 1/7 | 370 10/10 | 66,400 4/25 | - | - | +11.99% 11/25 | -16.12% 10/10 |
| 2009年 12月期 | 510 3/24 | 413 1/16 | 43,400 9/25 | - | - | +8.83% 3/24 | -5.99% 7/13 |
| 2010年 12月期 | 470 1/22 | 331 8/23 | 51,000 9/27 | 97億5889万 | 68億7275万 | +15.22% 9/28 | -8.03% 7/13 |
| 2011年 12月期 | 468 12/27 | 335 3/16 | 83,700 12/27 | 97億1736万 | 69億5580万 | +8.91% 4/22 | -16.03% 3/15 |
| 2012年 12月期 | 495 12/25 | 416 6/27 | 100,200 12/25 | 102億7798万 | 86億3765万 | +8.1% 9/27 | -6.07% 5/31 |
| 2013年 12月期 | 544 5/8 | 448 6/26 | 195,800 12/25 | 112億9539万 | 93億209万 | +5.65% 5/10 | -10.32% 6/7 |
| 2014年 12月期 | 732 7/29 | 480 4/11 | 163,800 2/25 | 151億9895万 | 99億6652万 | +21.71% 7/2 | -4.85% 10/16 |
| 2015年 12月期 | 1,013 8/28 | 662 1/16 | 578,900 8/28 | 210億3352万 | 137億4550万 | +25.86% 7/21 | -13.6% 1/12 |
| 2016年 12月期 | 919 12/28 | 630 2/12 | 151,700 1/8 | 190億8174万 | 130億8106万 | +8.26% 12/21 | -8.58% 2/12 |
| 2017年 12月期 | 1,515 12/26 | 820 4/14 | 113,400 6/22 | 314億5685万 | 170億2615万 | +17.34% 7/13 | -13.24% 2/6 |
| 2018年 12月期 | 1,637 2/26 | 966 12/25 | 261,300 6/26 | 339億9001万 | 200億5763万 | +10.9% 2/26 | -19.16% 8/6 |
| 2019年 12月期 | 1,512 11/6 | 957 2/7 | 204,000 12/26 | 313億9456万 | 198億7076万 | +14.53% 6/26 | -7.5% 12/27 |
| 2020年 12月期 | 1,410 12/16 | 883 3/13 | 104,900 12/25 | 292億7667万 | 183億3425万 | +11.28% 4/8 | -18.94% 3/12 |
| 2021年 12月期 | 1,485 3/19 | 1,090 11/30 | 109,300 6/28 | 308億3394万 | 226億3232万 | +9.81% 3/8 | -10.62% 11/30 |
| 2022年 12月期 | 1,185 12/19 | 999 3/8 | 168,500 12/28 | 246億486万 | 207億4283万 | +6.42% 1/25 | -6.73% 3/9 |
| 2023年 12月期 | 1,511 11/27 | 1,108 1/4 | 254,700 12/27 | 313億7379万 | 230億606万 | +8.11% 2/21 | -6.59% 5/17 |
| 最新 | 1,302 2024/9/20 | 21,700 | 270億3420万 | +2.28% 1,273 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- -8%（0.92倍）
- 1989/12/29 vs 1988/12/28
- 74%（1.74倍）
- 1990/12/21 vs 1989/12/29
- -16%（0.84倍）
- 1991/12/30 vs 1990/12/21
- 14%（1.14倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/30
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/26 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/26 vs 1996/12/26
- -17%（0.83倍）
- 1998/12/30 vs 1997/12/26
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- -26%（0.74倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/27 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/30 vs 2002/12/27
- 27%（1.27倍）
- 2004/12/29 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/29
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/09/20 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
331円（2010/08/23） - 293%（3.93倍）
1,302円（9/20）