株価チャート
株価
9/19
- 前日 (9/18)
- 4,739
- 始値
- 4,777
- 高値
- 4,795
- 安値
- 4,648
- 終値 -1.56%
- 4,665
- 出来高 -4.22%
- 120,300
乖離率
- 株価（5日）
移動平均値 - -1.23%
4,723 - 株価（25日）
移動平均値 - +1.99%
4,574 - 出来高（5日）
移動平均値 - -2.83%
123,800
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 | 4,777 | 4,795 | 4,648 | 4,665 | -1.56% | 120,300 | 6114億8806万 | +1.99% | 16.13 | 1.36 |
| 09/18 | 4,744 | 4,780 | 4,683 | 4,739 | -0.04% | 125,600 | 6211億8798万 | +3.77% | 16.39 | 1.38 |
| 09/17 | 4,730 | 4,756 | 4,660 | 4,741 | +0.72% | 121,800 | 6214億5014万 | +4.08% | 16.4 | 1.38 |
| 09/13 | 4,766 | 4,800 | 4,699 | 4,707 | -1.22% | 137,500 | 6169億9342万 | +3.63% | 16.28 | 1.37 |
| 09/12 | 4,760 | 4,808 | 4,727 | 4,765 | +1.21% | 113,800 | 6245億9606万 | +5.26% | 16.48 | 1.39 |
| 09/11 | 4,772 | 4,798 | 4,683 | 4,708 | -2.12% | 105,500 | 6171億2450万 | +4.32% | 16.28 | 1.37 |
| 09/10 | 4,790 | 4,852 | 4,771 | 4,810 | +0.63% | 134,200 | 6304億9466万 | +6.82% | 16.63 | 1.4 |
| 09/09 | 4,589 | 4,786 | 4,589 | 4,780 | +2.64% | 144,400 | 6265億6226万 | +6.94% | 16.53 | 1.39 |
| 09/06 | 4,598 | 4,698 | 4,580 | 4,657 | +1.99% | 156,300 | 6104億3942万 | +4.49% | 16.1 | 1.35 |
| 09/05 | 4,530 | 4,580 | 4,509 | 4,566 | +0.73% | 83,200 | 5985億1115万 | +2.47% | 15.79 | 1.33 |
| 09/04 | 4,491 | 4,562 | 4,487 | 4,533 | -0.61% | 79,700 | 5941億8551万 | +1.64% | 15.68 | 1.32 |
| 09/03 | 4,508 | 4,576 | 4,508 | 4,561 | +0.86% | 68,700 | 5978億5575万 | +2.29% | 15.77 | 1.33 |
| 09/02 | 4,561 | 4,576 | 4,473 | 4,522 | -0.53% | 99,700 | 5927億4363万 | +1.39% | 15.64 | 1.31 |
| 08/30 | 4,564 | 4,584 | 4,528 | 4,546 | -0.94% | 105,100 | 5958億8955万 | +1.95% | 15.72 | 1.32 |
| 08/29 | 4,518 | 4,600 | 4,518 | 4,589 | +0.86% | 82,800 | 6015億2599万 | +3.05% | 15.87 | 1.33 |
| 08/28 | 4,520 | 4,560 | 4,520 | 4,550 | +0.24% | 43,900 | 5964億1387万 | +2.27% | 15.73 | 1.32 |
| 08/27 | 4,523 | 4,564 | 4,502 | 4,539 | +0.35% | 86,500 | 5949億7199万 | +2.02% | 15.7 | 1.32 |
| 08/26 | 4,461 | 4,564 | 4,461 | 4,523 | +0.56% | 151,400 | 5928億7471万 | +1.66% | 15.64 | 1.31 |
| 08/23 | 4,390 | 4,514 | 4,390 | 4,498 | +2.83% | 119,000 | 5895億9771万 | +1.01% | 15.55 | 1.31 |
| 08/22 | 4,336 | 4,466 | 4,301 | 4,374 | +0.9% | 118,500 | 5733億4379万 | -1.84% | 15.13 | 1.27 |
| 08/21 | 4,339 | 4,345 | 4,304 | 4,335 | -0.98% | 71,700 | 5682億3167万 | -2.96% | 14.99 | 1.26 |
| 08/20 | 4,377 | 4,410 | 4,339 | 4,378 | +0.46% | 100,300 | 5738億6811万 | -2.23% | 15.14 | 1.27 |
| 08/19 | 4,421 | 4,440 | 4,330 | 4,358 | -2.02% | 122,400 | 5712億4651万 | -2.87% | 15.07 | 1.27 |
| 08/16 | 4,550 | 4,550 | 4,373 | 4,448 | -0.22% | 146,300 | 5830億4371万 | -1.09% | 15.38 | 1.29 |
| 08/15 | 4,500 | 4,535 | 4,432 | 4,458 | -0.51% | 85,400 | 5843億5451万 | -0.98% | 15.42 | 1.3 |
| 08/14 | 4,464 | 4,491 | 4,418 | 4,481 | +0.7% | 93,200 | 5873億6935万 | -0.6% | 15.5 | 1.3 |
| 08/13 | 4,451 | 4,469 | 4,379 | 4,450 | +0.91% | 121,700 | 5833億587万 | -1.33% | 15.39 | 1.29 |
| 08/09 | 4,427 | 4,434 | 4,341 | 4,410 | +1.73% | 173,500 | 5780億6267万 | -2.26% | 15.25 | 1.28 |
| 08/08 | 4,346 | 4,407 | 4,307 | 4,335 | -1.83% | 144,000 | 5682億3167万 | -4.07% | 14.99 | 1.26 |
| 08/07 | 4,320 | 4,570 | 4,311 | 4,416 | -0.81% | 161,200 | 5788億4915万 | -2.45% | 15.27 | 1.28 |
| 08/06 | 4,422 | 4,593 | 4,386 | 4,452 | +11.24% | 177,900 | 5835億6803万 | -1.77% | 15.4 | 1.29 |
| 08/05 | 4,217 | 4,260 | 3,965 | 4,002 | -9.93% | 164,000 | 5245億8204万 | -11.73% | 13.84 | 1.16 |
| 08/02 | 4,566 | 4,579 | 4,437 | 4,443 | -4.16% | 160,900 | 5823億8831万 | -2.42% | 15.36 | 1.29 |
| 08/01 | 4,641 | 4,670 | 4,563 | 4,636 | -0.58% | 205,000 | 6076億8675万 | +1.85% | 16.03 | 1.35 |
| 07/31 | 4,523 | 4,679 | 4,522 | 4,663 | +3.39% | 138,800 | 6112億2590万 | +2.57% | 16.13 | 1.36 |
| 07/30 | 4,582 | 4,582 | 4,499 | 4,510 | -1.46% | 124,900 | 5911億7067万 | -0.64% | 15.6 | 1.31 |
| 07/29 | 4,528 | 4,670 | 4,519 | 4,577 | +1.35% | 137,900 | 5999億5303万 | +0.88% | 15.83 | 1.33 |
| 07/26 | 4,424 | 4,579 | 4,370 | 4,516 | +2.89% | 260,900 | 5919億5715万 | -0.31% | 15.62 | 1.31 |
| 07/25 | 4,662 | 4,699 | 4,357 | 4,389 | -1.99% | 745,200 | 5753億999万 | -3.05% | 15.18 | 1.28 |
| 07/24 | 4,500 | 4,645 | 4,421 | 4,478 | -1.47% | 159,700 | 5869億7611万 | -1.1% | 15.49 | 1.3 |
| 07/23 | 4,585 | 4,600 | 4,520 | 4,545 | -0.13% | 82,100 | 5957億5847万 | +0.4% | 15.72 | 1.32 |
| 07/22 | 4,577 | 4,593 | 4,547 | 4,551 | -1.32% | 51,700 | 5965億4495万 | +0.64% | 15.74 | 1.32 |
| 07/19 | 4,576 | 4,619 | 4,548 | 4,612 | +0.37% | 54,600 | 6045億4083万 | +2.1% | 15.95 | 1.34 |
| 07/18 | 4,583 | 4,653 | 4,580 | 4,595 | -0.65% | 68,800 | 6023億1247万 | +1.95% | 15.89 | 1.34 |
| 07/17 | 4,650 | 4,660 | 4,614 | 4,625 | +0.24% | 65,200 | 6062億4487万 | +2.85% | 15.99 | 1.34 |
| 07/16 | 4,620 | 4,629 | 4,585 | 4,614 | +0.13% | 69,100 | 6048億299万 | +2.88% | 15.96 | 1.34 |
| 07/12 | 4,582 | 4,654 | 4,551 | 4,608 | -0.04% | 74,300 | 6040億1651万 | +2.93% | 15.94 | 1.34 |
| 07/11 | 4,630 | 4,660 | 4,595 | 4,610 | +0.68% | 137,400 | 6042億7867万 | +3.18% | 15.94 | 1.34 |
| 07/10 | 4,591 | 4,610 | 4,540 | 4,579 | -0.67% | 86,600 | 6002億1519万 | +2.71% | 15.83 | 1.33 |
| 07/09 | 4,550 | 4,629 | 4,546 | 4,610 | +1.92% | 133,500 | 6042億7867万 | +3.55% | 15.94 | 1.34 |
| 07/08 | 4,497 | 4,535 | 4,481 | 4,523 | +0.58% | 82,500 | 5928億7471万 | +1.71% | 15.64 | 1.31 |
| 07/05 | 4,581 | 4,581 | 4,486 | 4,497 | -1.83% | 67,400 | 5894億6663万 | +1.17% | 15.55 | 1.31 |
| 07/04 | 4,550 | 4,589 | 4,514 | 4,581 | +0.75% | 43,200 | 6004億7735万 | +3.13% | 15.84 | 1.33 |
| 07/03 | 4,550 | 4,553 | 4,506 | 4,547 | 0% | 71,000 | 5960億2063万 | +2.53% | 15.72 | 1.32 |
| 07/02 | 4,500 | 4,551 | 4,483 | 4,547 | +1.11% | 98,700 | 5960億2063万 | +2.71% | 15.72 | 1.32 |
| 07/01 | 4,500 | 4,543 | 4,471 | 4,497 | +0.51% | 103,500 | 5894億6663万 | +1.72% | 15.55 | 1.31 |
| 06/28 | 4,433 | 4,490 | 4,403 | 4,474 | +1.34% | 127,700 | 5864億5179万 | +1.24% | 15.47 | 1.3 |
| 06/27 | 4,432 | 4,442 | 4,365 | 4,415 | -1.45% | 147,800 | 5787億1807万 | -0.02% | 15.27 | 1.28 |
| 06/26 | 4,500 | 4,501 | 4,451 | 4,480 | -0.47% | 143,900 | 5872億3827万 | +1.52% | 15.49 | 1.3 |
| 06/25 | 4,454 | 4,501 | 4,454 | 4,501 | +1.06% | 96,900 | 5899億9095万 | +2.18% | 15.57 | 1.31 |
| 06/24 | 4,425 | 4,488 | 4,420 | 4,454 | +1% | 104,500 | 5838億3019万 | +1.16% | 15.4 | 1.29 |
| 06/21 | 4,446 | 4,469 | 4,410 | 4,410 | -0.29% | 102,500 | 5780億6267万 | +0.11% | 15.25 | 1.28 |
| 06/20 | 4,416 | 4,469 | 4,381 | 4,423 | +0.11% | 69,400 | 5797億6671万 | +0.36% | 15.3 | 1.29 |
| 06/19 | 4,454 | 4,506 | 4,410 | 4,418 | -1.03% | 127,400 | 5791億1131万 | +0.25% | 15.28 | 1.28 |
| 06/18 | 4,427 | 4,464 | 4,420 | 4,464 | +1.2% | 52,800 | 5851億4099万 | +1.25% | 15.44 | 1.3 |
| 06/17 | 4,434 | 4,449 | 4,362 | 4,411 | -0.54% | 151,900 | 5781億9375万 | -0.02% | 15.25 | 1.28 |
| 06/14 | 4,329 | 4,439 | 4,324 | 4,435 | +1.81% | 143,300 | 5813億3967万 | +0.48% | 15.34 | 1.29 |
| 06/13 | 4,344 | 4,376 | 4,327 | 4,356 | +0.35% | 70,800 | 5709億8435万 | -1.29% | 15.06 | 1.27 |
| 06/12 | 4,305 | 4,361 | 4,271 | 4,341 | +0.42% | 136,200 | 5690億1815万 | -1.65% | 15.01 | 1.26 |
| 06/11 | 4,415 | 4,415 | 4,315 | 4,323 | -2.08% | 99,700 | 5666億5871万 | -2.06% | 14.95 | 1.26 |
| 06/10 | 4,392 | 4,415 | 4,351 | 4,415 | +0.46% | 55,200 | 5787億1807万 | -0.05% | 15.27 | 1.28 |
| 06/07 | 4,345 | 4,408 | 4,305 | 4,395 | +0.76% | 90,900 | 5760億9647万 | -0.43% | 15.2 | 1.28 |
| 06/06 | 4,433 | 4,433 | 4,344 | 4,362 | -1.29% | 91,700 | 5717億7083万 | -1.09% | 15.08 | 1.27 |
| 06/05 | 4,411 | 4,437 | 4,372 | 4,419 | -1.38% | 78,500 | 5792億4239万 | +0.2% | 15.28 | 1.28 |
| 06/04 | 4,440 | 4,513 | 4,436 | 4,481 | -0.04% | 88,900 | 5873億6935万 | +1.66% | 15.5 | 1.3 |
| 06/03 | 4,450 | 4,497 | 4,450 | 4,483 | +1.2% | 100,500 | 5876億3151万 | +1.91% | 15.5 | 1.3 |
| 05/31 | 4,431 | 4,440 | 4,391 | 4,430 | +0.87% | 261,800 | 5806億8427万 | +0.91% | 15.32 | 1.29 |
| 05/30 | 4,340 | 4,392 | 4,312 | 4,392 | +0.73% | 58,700 | 5757億323万 | +0.21% | 15.19 | 1.28 |
| 05/29 | 4,400 | 4,429 | 4,353 | 4,360 | -0.68% | 66,500 | 5715億867万 | -0.41% | 15.08 | 1.27 |
| 05/28 | 4,449 | 4,454 | 4,390 | 4,390 | -1.33% | 74,900 | 5754億4107万 | +0.41% | 15.18 | 1.28 |
| 05/27 | 4,385 | 4,466 | 4,356 | 4,449 | +1.25% | 134,800 | 5831億7479万 | +1.88% | 15.39 | 1.29 |
| 05/24 | 4,323 | 4,398 | 4,314 | 4,394 | +1.01% | 89,800 | 5759億6539万 | +0.8% | 15.2 | 1.28 |
| 05/23 | 4,339 | 4,403 | 4,301 | 4,350 | +1.66% | 97,700 | 5701億9787万 | -0.16% | 15.04 | 1.26 |
| 05/22 | 4,405 | 4,405 | 4,262 | 4,279 | -3.89% | 151,500 | 5608億9120万 | -1.84% | 14.8 | 1.24 |
| 05/21 | 4,504 | 4,524 | 4,443 | 4,452 | -0.8% | 61,400 | 5835億6803万 | +1.97% | 15.4 | 1.29 |
| 05/20 | 4,454 | 4,509 | 4,441 | 4,488 | +0.76% | 67,500 | 5882億8691万 | +2.75% | 15.52 | 1.3 |
| 05/17 | 4,415 | 4,462 | 4,405 | 4,454 | +0.23% | 71,200 | 5838億3019万 | +1.95% | 15.4 | 1.29 |
| 05/16 | 4,465 | 4,472 | 4,391 | 4,444 | -0.56% | 74,300 | 5825億1939万 | +1.76% | 15.37 | 1.29 |
| 05/15 | 4,535 | 4,545 | 4,450 | 4,469 | -1.06% | 113,500 | 5857億9639万 | +2.43% | 15.45 | 1.3 |
| 05/14 | 4,500 | 4,521 | 4,457 | 4,517 | +1.1% | 119,800 | 5920億8823万 | +3.7% | 15.62 | 1.31 |
| 05/13 | 4,433 | 4,478 | 4,413 | 4,468 | +1.18% | 79,400 | 5856億6531万 | +2.78% | 15.45 | 1.3 |
| 05/10 | 4,388 | 4,441 | 4,384 | 4,416 | +0.87% | 81,000 | 5788億4915万 | +1.77% | 15.27 | 1.28 |
| 05/09 | 4,338 | 4,391 | 4,319 | 4,378 | +0.85% | 62,300 | 5738億6811万 | +1.02% | 15.14 | 1.27 |
| 05/08 | 4,400 | 4,411 | 4,338 | 4,341 | -1.54% | 90,100 | 5690億1815万 | +0.12% | 15.01 | 1.26 |
| 05/07 | 4,345 | 4,446 | 4,345 | 4,409 | +1.73% | 157,900 | 5779億3159万 | +1.57% | 15.25 | 1.28 |
| 05/02 | 4,350 | 4,413 | 4,325 | 4,334 | +0.81% | 134,600 | 5681億59万 | -0.21% | 14.99 | 1.26 |
| 05/01 | 4,338 | 4,339 | 4,280 | 4,299 | -1.15% | 57,300 | 5635億1279万 | -1.15% | 14.87 | 1.25 |
| 04/30 | 4,385 | 4,411 | 4,318 | 4,349 | -0.32% | 129,900 | 5700億6679万 | -0.14% | 15.04 | 1.26 |
| 04/26 | 4,315 | 4,390 | 4,280 | 4,363 | +2.18% | 294,500 | 5719億191万 | +0.07% | 15.09 | 1.27 |
| 04/25 | 4,242 | 4,276 | 4,205 | 4,270 | +0.14% | 193,500 | 5597億1148万 | -2.22% | 14.77 | 1.24 |
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 | 2,090 5/15 | 1,159 10/9 | 1,289,200 7/25 | - | - | +17.81% 10/31 | -23.9% 10/8 |
| 2009年 12月期 | 1,621 9/11 | 1,190 4/28 | 1,439,000 7/7 | - | - | +11.65% 7/7 | -15.28% 4/28 |
| 2010年 12月期 | 1,544 4/28 | 981 11/1 | 1,776,700 4/28 | 2332億6747万 | 1482億945万 | +17.33% 4/27 | -11.02% 10/26 |
| 2011年 12月期 | 1,252 1/27 | 801 3/17 | 3,206,800 5/31 | 1891億5212万 | 1210億1505万 | +9.54% 7/25 | -22.77% 3/16 |
| 2012年 12月期 | 1,281 10/24 | 870 1/16 | 2,904,000 10/24 | 1935億3344万 | 1314億3957万 | +13.85% 10/24 | -7.69% 5/18 |
| 2013年 12月期 | 1,528 12/3 | 1,176 1/29 | 1,307,000 11/5 | 2308億5019万 | 1776億7004万 | +9.01% 3/15 | -13% 6/7 |
| 2014年 12月期 | 2,339 11/4 | 1,256 2/5 | 1,798,800 12/9 | 3533億7605万 | 1897億5644万 | +14.54% 4/30 | -8.51% 10/17 |
| 2015年 12月期 | 2,520 4/9 | 1,596 8/25 | 1,711,100 4/22 | 3807億2152万 | 2411億2363万 | +19.82% 2/2 | -14.83% 8/25 |
| 2016年 12月期 | 2,232 2/2 | 1,613 1/21 | 1,365,000 1/27 | 3372億1049万 | 2436億9199万 | +12.19% 2/8 | -9.18% 6/24 |
| 2017年 12月期 | 3,140 12/26 | 1,919 1/24 | 1,032,000 1/31 | 4743億9111万 | 2899億2246万 | +11.65% 10/25 | -6.51% 2/7 |
| 2018年 12月期 | 3,170 1/30 | 1,779 12/25 | 1,789,500 4/25 | 4789億2351万 | 2687億7127万 | +9.75% 1/30 | -16.45% 4/26 |
| 2019年 12月期 | 2,654 12/13 | 1,895 1/4 | 862,000 4/24 | 4009億6624万 | 2862億9654万 | +8.2% 4/25 | -9.57% 8/5 |
| 2020年 12月期 | 2,853 2/14 | 1,783 3/17 | 821,400 4/28 | 4310億3116万 | 2693億7559万 | +10.27% 9/28 | -25.64% 3/16 |
| 2021年 12月期 | 2,729 4/26 | 2,193 11/30 | 914,600 10/26 | 3577億1724万 | 2874億5837万 | +8.18% 3/19 | -10.42% 10/28 |
| 2022年 12月期 | 3,315 10/18 | 2,190 3/8 | 1,177,700 7/28 | 4345億3010万 | 2870億6513万 | +16% 5/9 | -9.03% 3/8 |
| 2023年 12月期 | 4,279 12/29 12/28 | 2,839 1/16 | 533,900 4/26 | 5608億9120万 | 3721億3604万 | +9.27% 5/1 | -7.39% 10/30 |
| 最新 | 4,665 2024/9/19 | 120,300 | 6114億8806万 | +1.99% 4,574 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -14%（0.86倍）
- 1985/12/28 vs 1984/12/28
- 7%（1.07倍）
- 1986/12/27 vs 1985/12/28
- -19%（0.81倍）
- 1987/12/28 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/28 vs 1987/12/28
- 7%（1.07倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- -17%（0.83倍）
- 1991/12/30 vs 1990/12/28
- -16%（0.84倍）
- 1992/12/30 vs 1991/12/30
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/30
- 43%（1.43倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- -15%（0.85倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/09/19 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
615円（2002/11/20） - 659%（7.59倍）
4,665円（9/19）