株価チャート
株価
9/20
- 前日 (9/19)
- 1,305
- 始値
- 1,309
- 高値
- 1,318
- 安値
- 1,290
- 終値 +0.46%
- 1,311
- 出来高 -29.23%
- 158,800
乖離率
- 株価（5日）
移動平均値 - +0.92%
1,299 - 株価（25日）
移動平均値 - +1.31%
1,294 - 出来高（5日）
移動平均値 - -29.16%
224,180
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 | 1,309 | 1,318 | 1,290 | 1,311 | +0.46% | 158,800 | 657億4966万 | +1.31% | 16.71 | 3.89 |
| 09/19 | 1,297 | 1,322 | 1,292 | 1,305 | +1.48% | 224,400 | 654億4875万 | +1.24% | 16.63 | 3.88 |
| 09/18 | 1,305 | 1,310 | 1,265 | 1,286 | -1.23% | 204,700 | 644億9585万 | +0.16% | 16.39 | 3.82 |
| 09/17 | 1,305 | 1,306 | 1,282 | 1,302 | +1.01% | 267,000 | 652億9829万 | +1.8% | 16.59 | 3.87 |
| 09/13 | 1,294 | 1,299 | 1,271 | 1,289 | -1.23% | 266,000 | 646億4631万 | +1.18% | 16.43 | 3.83 |
| 09/12 | 1,297 | 1,308 | 1,284 | 1,305 | +2.43% | 254,100 | 654億4875万 | +2.76% | 16.63 | 3.88 |
| 09/11 | 1,314 | 1,314 | 1,266 | 1,274 | -3.04% | 241,300 | 638億9403万 | +0.79% | 16.24 | 3.79 |
| 09/10 | 1,308 | 1,323 | 1,289 | 1,314 | +0.46% | 180,300 | 659億12万 | +4.29% | 16.75 | 3.9 |
| 09/09 | 1,272 | 1,311 | 1,258 | 1,308 | -1.13% | 244,500 | 655億9920万 | +4.72% | 16.67 | 3.89 |
| 09/06 | 1,338 | 1,338 | 1,301 | 1,323 | -0.82% | 195,600 | 663億5149万 | +6.18% | 16.86 | 3.93 |
| 09/05 | 1,343 | 1,391 | 1,320 | 1,334 | -0.82% | 310,800 | 669億316万 | +7.23% | 17 | 3.96 |
| 09/04 | 1,334 | 1,375 | 1,334 | 1,345 | -1.25% | 222,900 | 674億5484万 | +8.12% | 17.14 | 4 |
| 09/03 | 1,316 | 1,378 | 1,312 | 1,362 | +4.61% | 414,800 | 683億743万 | +9.49% | 17.36 | 4.05 |
| 09/02 | 1,320 | 1,328 | 1,299 | 1,302 | -0.91% | 116,300 | 652億9829万 | +4.58% | 16.59 | 3.87 |
| 08/30 | 1,307 | 1,319 | 1,289 | 1,314 | -0.61% | 212,900 | 659億12万 | +5.37% | 16.75 | 3.9 |
| 08/29 | 1,325 | 1,327 | 1,302 | 1,322 | +0.84% | 175,800 | 663億134万 | +5.84% | 16.85 | 3.93 |
| 08/28 | 1,318 | 1,333 | 1,309 | 1,311 | -0.68% | 156,200 | 657億4966万 | +4.8% | 16.71 | 3.89 |
| 08/27 | 1,318 | 1,324 | 1,298 | 1,320 | +0.38% | 264,100 | 662億103万 | +5.18% | 16.82 | 3.92 |
| 08/26 | 1,265 | 1,315 | 1,237 | 1,315 | +4.2% | 310,300 | 659億5027万 | +4.53% | 16.76 | 3.91 |
| 08/23 | 1,254 | 1,266 | 1,243 | 1,262 | +1.69% | 172,800 | 632億9220万 | +0.08% | 16.08 | 3.75 |
| 08/22 | 1,231 | 1,245 | 1,227 | 1,241 | 0% | 175,200 | 622億3900万 | -2.05% | 15.82 | 3.69 |
| 08/21 | 1,222 | 1,250 | 1,219 | 1,241 | +0.57% | 193,000 | 622億3900万 | -2.44% | 15.82 | 3.69 |
| 08/20 | 1,224 | 1,245 | 1,215 | 1,234 | +2.49% | 212,400 | 618億8793万 | -3.22% | 15.73 | 3.67 |
| 08/19 | 1,230 | 1,231 | 1,197 | 1,204 | -2.19% | 269,300 | 603億8336万 | -6.01% | 15.34 | 3.58 |
| 08/16 | 1,214 | 1,240 | 1,210 | 1,231 | +3.97% | 260,600 | 617億3748万 | -4.13% | 15.69 | 3.66 |
| 08/15 | 1,181 | 1,184 | 1,155 | 1,184 | +1.2% | 323,300 | 593億8032万 | -8% | 15.09 | 3.52 |
| 08/14 | 1,174 | 1,185 | 1,138 | 1,170 | +0.86% | 405,100 | 586億7819万 | -9.44% | 14.91 | 3.48 |
| 08/13 | 1,155 | 1,164 | 1,100 | 1,160 | -2.03% | 503,500 | 581億7666万 | -10.56% | 14.78 | 3.45 |
| 08/09 | 1,207 | 1,217 | 1,172 | 1,184 | +0.08% | 380,300 | 593億8032万 | -9.13% | 15.09 | 3.52 |
| 08/08 | 1,160 | 1,200 | 1,148 | 1,183 | +0.85% | 286,400 | 593億3017万 | -9.56% | 15.08 | 3.51 |
| 08/07 | 1,126 | 1,199 | 1,126 | 1,173 | +0.26% | 448,500 | 588億2864万 | -10.73% | 14.95 | 3.48 |
| 08/06 | 1,126 | 1,204 | 1,126 | 1,170 | +12.93% | 488,800 | 586億7819万 | -11.23% | 14.91 | 3.48 |
| 08/05 | 1,150 | 1,174 | 1,009 | 1,036 | -15.15% | 679,000 | 519億5778万 | -21.57% | 13.2 | 3.08 |
| 08/02 | 1,247 | 1,262 | 1,220 | 1,221 | -4.39% | 523,800 | 612億3595万 | -8.13% | 15.56 | 3.63 |
| 08/01 | 1,313 | 1,318 | 1,269 | 1,277 | -4.84% | 524,800 | 640億4448万 | -3.98% | 16.27 | 3.79 |
| 07/31 | 1,345 | 1,357 | 1,325 | 1,342 | -0.07% | 326,800 | 673億438万 | +1.13% | 17.1 | 3.99 |
| 07/30 | 1,375 | 1,375 | 1,331 | 1,343 | -2.4% | 210,200 | 673億5453万 | +1.59% | 17.12 | 3.99 |
| 07/29 | 1,365 | 1,384 | 1,356 | 1,376 | +1.55% | 288,200 | 690億956万 | +4.48% | 17.54 | 4.09 |
| 07/26 | 1,348 | 1,373 | 1,341 | 1,355 | -0.22% | 294,300 | 679億5636万 | +3.59% | 17.27 | 4.03 |
| 07/25 | 1,368 | 1,388 | 1,353 | 1,358 | -1.52% | 299,300 | 681億682万 | +4.54% | 17.31 | 4.03 |
| 07/24 | 1,402 | 1,410 | 1,369 | 1,379 | -1.92% | 355,500 | 691億6002万 | +6.9% | 17.57 | 4.1 |
| 07/23 | 1,395 | 1,416 | 1,388 | 1,406 | -0.57% | 440,800 | 704億6984万 | +9.84% | 17.92 | 4.18 |
| 07/22 | 1,440 | 1,447 | 1,401 | 1,414 | +1.58% | 536,700 | 708億7081万 | +11.25% | 18.02 | 4.2 |
| 07/19 | 1,390 | 1,424 | 1,382 | 1,392 | -1.28% | 443,500 | 697億6815万 | +10.21% | 17.74 | 4.14 |
| 07/18 | 1,357 | 1,430 | 1,356 | 1,410 | +4.52% | 707,800 | 706億7032万 | +12.26% | 17.97 | 4.19 |
| 07/17 | 1,344 | 1,355 | 1,325 | 1,349 | +1.35% | 280,700 | 676億1295万 | +8.27% | 17.19 | 4.01 |
| 07/16 | 1,376 | 1,394 | 1,328 | 1,331 | -2.78% | 474,900 | 667億1078万 | +7.43% | 16.96 | 3.95 |
| 07/12 | 1,287 | 1,369 | 1,284 | 1,369 | +6.21% | 601,100 | 686億1537万 | +10.94% | 17.45 | 4.07 |
| 07/11 | 1,313 | 1,319 | 1,282 | 1,289 | -1.15% | 322,800 | 646億571万 | +5.05% | 16.43 | 3.83 |
| 07/10 | 1,320 | 1,332 | 1,292 | 1,304 | -1.06% | 344,200 | 653億5752万 | +6.62% | 16.62 | 3.87 |
| 07/09 | 1,298 | 1,330 | 1,286 | 1,318 | +1.62% | 384,500 | 660億5921万 | +8.03% | 16.8 | 3.92 |
| 07/08 | 1,295 | 1,318 | 1,288 | 1,297 | +0.46% | 478,000 | 650億667万 | +6.57% | 16.53 | 3.85 |
| 07/05 | 1,325 | 1,329 | 1,283 | 1,291 | -1.53% | 430,400 | 647億595万 | +6.43% | 16.45 | 3.84 |
| 07/04 | 1,345 | 1,356 | 1,296 | 1,311 | -1.58% | 596,900 | 657億836万 | +8.62% | 16.71 | 3.89 |
| 07/03 | 1,286 | 1,332 | 1,271 | 1,332 | +3.58% | 718,000 | 667億6090万 | +11% | 16.98 | 3.96 |
| 07/02 | 1,249 | 1,289 | 1,238 | 1,286 | +4.21% | 681,200 | 644億5534万 | +7.8% | 16.39 | 3.82 |
| 07/01 | 1,248 | 1,262 | 1,231 | 1,234 | -0.64% | 277,900 | 618億4906万 | +3.78% | 15.73 | 3.67 |
| 06/28 | 1,236 | 1,248 | 1,226 | 1,242 | -0.96% | 440,500 | 622億5003万 | +4.46% | 15.83 | 3.66 |
| 06/27 | 1,183 | 1,254 | 1,183 | 1,254 | +4.5% | 945,700 | 628億5148万 | +5.38% | 15.98 | 3.69 |
| 06/26 | 1,217 | 1,235 | 1,196 | 1,200 | -1.4% | 769,500 | 601億4496万 | +0.84% | 15.29 | 3.53 |
| 06/25 | 1,218 | 1,225 | 1,183 | 1,217 | -0.08% | 829,200 | 609億9701万 | +2.01% | 15.51 | 3.58 |
| 06/24 | 1,202 | 1,259 | 1,195 | 1,218 | +6.65% | 2,034,900 | 610億2265万 | +2.01% | 15.52 | 3.58 |
| 06/21 | 1,151 | 1,172 | 1,139 | 1,142 | +0.53% | 467,000 | 572億1499万 | -4.52% | 14.55 | 3.36 |
| 06/20 | 1,123 | 1,137 | 1,117 | 1,136 | +0.8% | 271,600 | 569億1439万 | -5.33% | 14.48 | 3.34 |
| 06/19 | 1,130 | 1,149 | 1,126 | 1,127 | -1.23% | 367,200 | 564億6348万 | -6.24% | 14.36 | 3.32 |
| 06/18 | 1,157 | 1,169 | 1,131 | 1,141 | -2.48% | 506,300 | 571億6489万 | -5% | 14.54 | 3.36 |
| 06/17 | 1,222 | 1,225 | 1,161 | 1,170 | -3.7% | 558,700 | 586億1781万 | -2.66% | 14.91 | 3.44 |
| 06/14 | 1,202 | 1,250 | 1,200 | 1,215 | +0.58% | 683,900 | 608億7235万 | +1.17% | 15.48 | 3.58 |
| 06/13 | 1,174 | 1,214 | 1,163 | 1,208 | +3.51% | 414,700 | 605億2164万 | +0.83% | 15.4 | 3.55 |
| 06/12 | 1,173 | 1,184 | 1,165 | 1,167 | -0.51% | 242,200 | 584億6751万 | -2.34% | 14.87 | 3.43 |
| 06/11 | 1,190 | 1,206 | 1,169 | 1,173 | -2.01% | 275,000 | 587億6812万 | -1.84% | 14.95 | 3.45 |
| 06/10 | 1,190 | 1,212 | 1,185 | 1,197 | -0.08% | 185,700 | 599億7053万 | +0.17% | 15.26 | 3.52 |
| 06/07 | 1,190 | 1,201 | 1,185 | 1,198 | +0.25% | 234,600 | 600億2063万 | +0.42% | 15.27 | 3.53 |
| 06/06 | 1,232 | 1,237 | 1,195 | 1,195 | -3.47% | 298,900 | 598億7033万 | +0.34% | 15.23 | 3.52 |
| 06/05 | 1,228 | 1,251 | 1,228 | 1,238 | +0.49% | 343,500 | 620億2466万 | +4.03% | 15.78 | 3.64 |
| 06/04 | 1,201 | 1,246 | 1,201 | 1,232 | +2.84% | 489,600 | 617億2406万 | +3.88% | 15.7 | 3.63 |
| 06/03 | 1,162 | 1,204 | 1,154 | 1,198 | +5.83% | 549,100 | 600億2063万 | +1.35% | 15.27 | 3.53 |
| 05/31 | 1,149 | 1,157 | 1,108 | 1,132 | -1.22% | 2,042,600 | 567億1399万 | -3.99% | 14.43 | 3.33 |
| 05/30 | 1,139 | 1,157 | 1,126 | 1,146 | -0.95% | 337,000 | 574億1540万 | -2.63% | 14.61 | 3.37 |
| 05/29 | 1,185 | 1,197 | 1,155 | 1,157 | -3.5% | 355,200 | 579億6650万 | -1.28% | 14.75 | 3.4 |
| 05/28 | 1,243 | 1,246 | 1,188 | 1,199 | -2.76% | 538,100 | 600億7073万 | +3.01% | 15.28 | 3.53 |
| 05/27 | 1,243 | 1,250 | 1,215 | 1,233 | -1.04% | 417,300 | 617億7416万 | +6.57% | 15.71 | 3.63 |
| 05/24 | 1,244 | 1,266 | 1,234 | 1,246 | -1.27% | 448,300 | 624億2547万 | +8.54% | 15.88 | 3.67 |
| 05/23 | 1,255 | 1,288 | 1,250 | 1,262 | -0.71% | 358,700 | 632億2708万 | +10.8% | 16.08 | 3.71 |
| 05/22 | 1,268 | 1,298 | 1,254 | 1,271 | +1.76% | 398,600 | 636億7798万 | +12.38% | 16.2 | 3.74 |
| 05/21 | 1,284 | 1,286 | 1,249 | 1,249 | -1.58% | 374,400 | 625億7577万 | +11.22% | 15.92 | 3.68 |
| 05/20 | 1,226 | 1,292 | 1,222 | 1,269 | +2.5% | 872,700 | 635億7778万 | +13.61% | 16.17 | 3.73 |
| 05/17 | 1,161 | 1,249 | 1,145 | 1,238 | +5.18% | 1,184,500 | 620億2466万 | +11.43% | 15.78 | 3.64 |
| 05/16 | 1,202 | 1,216 | 1,130 | 1,177 | +4.81% | 1,126,000 | 589億6852万 | +6.42% | 15 | 3.46 |
| 05/15 | 1,165 | 1,165 | 1,104 | 1,123 | -3.27% | 956,100 | 562億6308万 | +1.72% | 14.31 | 3.3 |
| 05/14 | 1,126 | 1,161 | 1,123 | 1,161 | +2.65% | 515,100 | 581億6691万 | +5.07% | 14.8 | 3.42 |
| 05/13 | 1,139 | 1,146 | 1,125 | 1,131 | -0.79% | 377,000 | 566億6389万 | +2.35% | 14.41 | 3.33 |
| 05/10 | 1,156 | 1,164 | 1,134 | 1,140 | -1.13% | 295,800 | 571億1479万 | +2.98% | 14.53 | 3.35 |
| 05/09 | 1,155 | 1,170 | 1,142 | 1,153 | 0% | 288,500 | 577億6610万 | +4.16% | 14.69 | 3.39 |
| 05/08 | 1,155 | 1,182 | 1,152 | 1,153 | -2.12% | 399,900 | 577億6610万 | +4.16% | 14.69 | 3.39 |
| 05/07 | 1,167 | 1,178 | 1,153 | 1,178 | +2.17% | 404,000 | 590億1862万 | +6.13% | 15.01 | 3.47 |
| 05/02 | 1,166 | 1,169 | 1,144 | 1,153 | +0.09% | 360,900 | 577億6610万 | +3.78% | 14.69 | 3.39 |
| 05/01 | 1,142 | 1,156 | 1,135 | 1,152 | -0.6% | 385,300 | 577億1600万 | +3.41% | 14.68 | 3.39 |
| 04/30 | 1,159 | 1,175 | 1,141 | 1,159 | +1.93% | 361,000 | 585億4190万 | +3.76% | 14.77 | 3.44 |
| 04/26 | 1,125 | 1,144 | 1,105 | 1,137 | -0.09% | 485,300 | 574億3066万 | +1.7% | 14.49 | 3.37 |
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 | |
| 2015年 12月期 | 398 2,390 12/21 | 290 1,741 12/24 | 30,105,600 5,017,600 12/21 | 185億8105万 | 135億3540万 | +11.44% 2/2 | - |
| 2016年 12月期 | 518 3,105 12/30 | 191 1,145 2/16 | 2,791,200 465,200 2/15 | 252億856万 | 92億9591万 | +27.52% 10/25 | -29.82% 2/16 |
| 2017年 12月期 | 982 5,890 6/22 | 505 3,030 1/4 | 3,714,000 619,000 2/24 | 479億3576万 | 245億9966万 | +29.85% 5/24 | -15.23% 4/14 |
| 2018年 12月期 | 1,797 5,390 10/2 | 860 2,581 2/15 2,580 2/13 | 2,747,100 915,700 5/11 | 879億5941万 | 420億1351万 | +19.42% 5/24 | -23.95% 12/25 |
| 2019年 12月期 | 2,047 6,140 5/15 | 1,195 3,585 1/4 | 2,130,700 11/11 | 1002億9935万 | 585億3946万 | +18.34% 5/15 | -17.11% 2/4 |
| 2020年 12月期 | 1,873 1/10 | 492 3/23 | 2,764,800 12/4 | 918億2794万 | 241億2138万 | +20.86% 9/7 | -45.48% 3/19 |
| 2021年 12月期 | 1,664 11/17 | 866 2/1 | 1,762,900 2/26 | 816億2419万 | 424億5807万 | +24.11% 2/26 | -15.56% 1/27 |
| 2022年 12月期 | 1,504 9/15 | 905 1/27 | 1,514,400 11/11 | 757億1496万 | 444億2744万 | +17.68% 8/12 | -19.04% 7/8 |
| 2023年 12月期 | 1,952 6/19 | 1,097 12/8 | 1,436,300 5/12 | 984億8620万 | 553億9839万 | +11.02% 2/20 | -11.96% 10/23 |
| 最新 | 1,311 2024/9/20 | 158,800 | 657億4966万 | +1.31% 1,294 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 56%（1.56倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- 31%（1.31倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/09/20 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
191円（2016/02/16） - 587%（6.87倍）
1,311円（9/20）