株価チャート
株価
9/18
- 前日 (9/17)
- 1,118
- 始値
- 1,136
- 高値
- 1,142
- 安値
- 1,128
- 終値 +2.06%
- 1,141
- 出来高 -36.84%
- 21,600
乖離率
- 株価（5日）
移動平均値 - +3.16%
1,106 - 株価（25日）
移動平均値 - +1.33%
1,126 - 出来高（5日）
移動平均値 - -27.42%
29,760
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 | 1,136 | 1,142 | 1,128 | 1,141 | +2.06% | 21,600 | 303億5096万 | +1.33% | 12.83 | 0.88 |
| 09/17 | 1,110 | 1,135 | 1,110 | 1,118 | +0.54% | 34,200 | 297億3915万 | -0.45% | 12.57 | 0.86 |
| 09/13 | 1,091 | 1,112 | 1,091 | 1,112 | +0.82% | 33,000 | 295億7955万 | -0.8% | 12.5 | 0.86 |
| 09/12 | 1,075 | 1,109 | 1,075 | 1,103 | +4.45% | 26,600 | 293億4015万 | -1.16% | 12.4 | 0.85 |
| 09/11 | 1,080 | 1,085 | 1,050 | 1,056 | -2.31% | 33,400 | 280億8993万 | -5.12% | 11.87 | 0.81 |
| 09/10 | 1,102 | 1,102 | 1,080 | 1,081 | -2.08% | 29,500 | 287億5494万 | -2.7% | 12.15 | 0.83 |
| 09/09 | 1,085 | 1,111 | 1,075 | 1,104 | -0.18% | 18,800 | 293億6675万 | -0.09% | 12.41 | 0.85 |
| 09/06 | 1,121 | 1,121 | 1,100 | 1,106 | -0.9% | 18,400 | 294億1995万 | +0.36% | 12.43 | 0.85 |
| 09/05 | 1,120 | 1,138 | 1,106 | 1,116 | -0.18% | 17,900 | 296億8595万 | +1.18% | 12.54 | 0.86 |
| 09/04 | 1,133 | 1,162 | 1,111 | 1,118 | -3.45% | 24,200 | 297億3915万 | +1.18% | 12.57 | 0.86 |
| 09/03 | 1,157 | 1,166 | 1,155 | 1,158 | -0.09% | 9,600 | 308億316万 | +4.7% | 13.02 | 0.89 |
| 09/02 | 1,182 | 1,182 | 1,147 | 1,159 | -1.78% | 20,400 | 308億2976万 | +4.89% | 13.03 | 0.89 |
| 08/30 | 1,175 | 1,184 | 1,175 | 1,180 | +0.43% | 17,500 | 313億8837万 | +6.98% | 13.26 | 0.91 |
| 08/29 | 1,177 | 1,177 | 1,167 | 1,175 | 0% | 10,800 | 312億5537万 | +6.72% | 13.21 | 0.91 |
| 08/28 | 1,167 | 1,176 | 1,162 | 1,175 | +0.34% | 15,700 | 312億5537万 | +6.92% | 13.21 | 0.91 |
| 08/27 | 1,175 | 1,175 | 1,159 | 1,171 | +0.86% | 19,400 | 311億4897万 | +6.65% | 13.16 | 0.9 |
| 08/26 | 1,155 | 1,171 | 1,152 | 1,161 | +1.31% | 25,000 | 308億8297万 | +5.83% | 13.05 | 0.9 |
| 08/23 | 1,144 | 1,155 | 1,137 | 1,146 | +0.26% | 17,600 | 304億8396万 | +4.47% | 12.88 | 0.88 |
| 08/22 | 1,141 | 1,149 | 1,128 | 1,143 | +0.79% | 18,400 | 304億416万 | +4.1% | 12.85 | 0.88 |
| 08/21 | 1,104 | 1,134 | 1,092 | 1,134 | +1.16% | 56,600 | 301億6476万 | +3.18% | 12.75 | 0.87 |
| 08/20 | 1,118 | 1,126 | 1,104 | 1,121 | +1.54% | 30,700 | 298億1895万 | +1.82% | 12.6 | 0.86 |
| 08/19 | 1,120 | 1,123 | 1,100 | 1,104 | -1.87% | 19,100 | 293億6675万 | +0.18% | 12.41 | 0.85 |
| 08/16 | 1,098 | 1,128 | 1,091 | 1,125 | +3.97% | 42,900 | 299億2535万 | +1.9% | 12.65 | 0.87 |
| 08/15 | 1,081 | 1,087 | 1,069 | 1,082 | +0.84% | 26,800 | 287億8154万 | -2.26% | 12.16 | 0.83 |
| 08/14 | 1,069 | 1,073 | 1,053 | 1,073 | +0.94% | 22,000 | 285億4214万 | -3.42% | 12.06 | 0.83 |
| 08/13 | 1,057 | 1,068 | 1,041 | 1,063 | +1.24% | 37,000 | 282億7613万 | -4.66% | 11.95 | 0.82 |
| 08/09 | 1,023 | 1,055 | 1,002 | 1,050 | +5.85% | 76,100 | 279億3033万 | -6.25% | 11.8 | 0.81 |
| 08/08 | 1,021 | 1,033 | 991 | 992 | -3.31% | 89,600 | 263億8751万 | -11.9% | 11.15 | 0.77 |
| 08/07 | 978 | 1,048 | 978 | 1,026 | +1.79% | 70,900 | 272億9192万 | -9.44% | 11.53 | 0.79 |
| 08/06 | 1,000 | 1,021 | 978 | 1,008 | +7.23% | 45,700 | 268億1312万 | -11.27% | 11.33 | 0.78 |
| 08/05 | 989 | 1,011 | 918 | 940 | -8.74% | 90,500 | 250億429万 | -17.62% | 10.57 | 0.73 |
| 08/02 | 1,067 | 1,080 | 1,030 | 1,030 | -8.61% | 59,000 | 273億9832万 | -10.28% | 11.58 | 0.79 |
| 08/01 | 1,143 | 1,146 | 1,106 | 1,127 | -3.01% | 49,500 | 299億7855万 | -2.17% | 12.67 | 0.87 |
| 07/31 | 1,136 | 1,162 | 1,125 | 1,162 | +1.48% | 24,500 | 309億957万 | +0.87% | 13.06 | 0.9 |
| 07/30 | 1,141 | 1,171 | 1,126 | 1,145 | +0.79% | 140,400 | 304億5736万 | -0.52% | 12.87 | 0.88 |
| 07/29 | 1,122 | 1,141 | 1,122 | 1,136 | +1.61% | 21,300 | 302億1796万 | -1.13% | 12.77 | 0.88 |
| 07/26 | 1,105 | 1,124 | 1,103 | 1,118 | +0.63% | 24,700 | 297億3915万 | -2.61% | 12.57 | 0.86 |
| 07/25 | 1,120 | 1,126 | 1,111 | 1,111 | -1.77% | 45,000 | 295億5295万 | -3.22% | 12.49 | 0.86 |
| 07/24 | 1,146 | 1,147 | 1,116 | 1,131 | -1.65% | 41,500 | 300億8496万 | -1.48% | 12.71 | 0.87 |
| 07/23 | 1,144 | 1,158 | 1,143 | 1,150 | +0.97% | 18,700 | 305億9036万 | +0.35% | 12.93 | 0.89 |
| 07/22 | 1,163 | 1,163 | 1,134 | 1,139 | -2.15% | 39,900 | 302億9776万 | -0.52% | 12.8 | 0.88 |
| 07/19 | 1,169 | 1,178 | 1,154 | 1,164 | -0.09% | 34,200 | 309億6277万 | +1.93% | 13.08 | 0.9 |
| 07/18 | 1,172 | 1,182 | 1,163 | 1,165 | -1.77% | 18,100 | 309億8937万 | +2.37% | 13.1 | 0.9 |
| 07/17 | 1,188 | 1,210 | 1,182 | 1,186 | +0.34% | 39,900 | 315億4797万 | +4.59% | 13.33 | 0.91 |
| 07/16 | 1,148 | 1,192 | 1,148 | 1,182 | +4.05% | 67,100 | 314億4157万 | +4.6% | 13.29 | 0.91 |
| 07/12 | 1,162 | 1,176 | 1,136 | 1,136 | -2.82% | 57,700 | 302億1796万 | +0.89% | 12.77 | 0.88 |
| 07/11 | 1,201 | 1,201 | 1,161 | 1,169 | -1.18% | 39,600 | 310億9577万 | +4% | 13.14 | 0.9 |
| 07/10 | 1,191 | 1,202 | 1,178 | 1,183 | -0.5% | 54,400 | 314億6817万 | +5.63% | 13.3 | 0.91 |
| 07/09 | 1,189 | 1,195 | 1,168 | 1,189 | +0.85% | 31,100 | 316億2777万 | +6.64% | 13.37 | 0.92 |
| 07/08 | 1,193 | 1,193 | 1,173 | 1,179 | -1.01% | 38,100 | 313億6177万 | +6.22% | 13.25 | 0.91 |
| 07/05 | 1,195 | 1,211 | 1,181 | 1,191 | -0.5% | 61,400 | 316億8097万 | +7.69% | 13.39 | 0.92 |
| 07/04 | 1,167 | 1,202 | 1,167 | 1,197 | +3.55% | 97,900 | 318億4058万 | +8.72% | 13.46 | 0.92 |
| 07/03 | 1,116 | 1,160 | 1,116 | 1,156 | +3.58% | 71,600 | 307億4996万 | +5.47% | 12.99 | 0.89 |
| 07/02 | 1,125 | 1,130 | 1,116 | 1,116 | -0.89% | 35,900 | 296億8595万 | +2.2% | 12.54 | 0.86 |
| 07/01 | 1,123 | 1,138 | 1,121 | 1,126 | +0.63% | 62,400 | 299億5195万 | +3.3% | 12.66 | 0.87 |
| 06/28 | 1,125 | 1,126 | 1,113 | 1,119 | -0.44% | 50,200 | 297億6575万 | +2.94% | 12.58 | 0.86 |
| 06/27 | 1,112 | 1,134 | 1,104 | 1,124 | -0.53% | 86,800 | 298億9875万 | +3.69% | 12.63 | 0.87 |
| 06/26 | 1,127 | 1,133 | 1,122 | 1,130 | +0.09% | 53,900 | 300億5836万 | +4.44% | 12.7 | 0.87 |
| 06/25 | 1,111 | 1,132 | 1,111 | 1,129 | +1.62% | 48,800 | 300億3176万 | +4.63% | 12.69 | 0.87 |
| 06/24 | 1,108 | 1,116 | 1,100 | 1,111 | +0.73% | 49,000 | 295億5295万 | +3.16% | 12.49 | 0.86 |
| 06/21 | 1,117 | 1,126 | 1,103 | 1,103 | -1.08% | 44,900 | 293億4015万 | +2.6% | 12.4 | 0.85 |
| 06/20 | 1,110 | 1,115 | 1,093 | 1,115 | +0.45% | 38,900 | 296億5935万 | +3.91% | 12.53 | 0.86 |
| 06/19 | 1,079 | 1,112 | 1,079 | 1,110 | +3.35% | 42,800 | 295億2635万 | +3.74% | 12.48 | 0.86 |
| 06/18 | 1,129 | 1,130 | 1,073 | 1,074 | -4.87% | 142,900 | 285億6874万 | +0.66% | 12.07 | 0.83 |
| 06/17 | 1,075 | 1,134 | 1,065 | 1,129 | +5.02% | 186,800 | 300億3176万 | +5.81% | 12.69 | 0.87 |
| 06/14 | 1,055 | 1,076 | 1,055 | 1,075 | +2.19% | 35,800 | 285億9534万 | +1.13% | 12.08 | 0.83 |
| 06/13 | 1,080 | 1,080 | 1,052 | 1,052 | -2.05% | 33,900 | 279億8353万 | -0.75% | 11.83 | 0.81 |
| 06/12 | 1,084 | 1,084 | 1,072 | 1,074 | -0.92% | 14,200 | 285億6874万 | +1.42% | 12.07 | 0.83 |
| 06/11 | 1,089 | 1,094 | 1,079 | 1,084 | -0.46% | 31,100 | 288億3474万 | +2.65% | 12.18 | 0.84 |
| 06/10 | 1,084 | 1,089 | 1,079 | 1,089 | +0.46% | 25,500 | 289億6774万 | +3.42% | 12.24 | 0.84 |
| 06/07 | 1,061 | 1,084 | 1,061 | 1,084 | +2.46% | 49,000 | 288億3474万 | +3.24% | 12.18 | 0.84 |
| 06/06 | 1,061 | 1,066 | 1,056 | 1,058 | 0% | 13,700 | 281億4313万 | +1.05% | 11.89 | 0.82 |
| 06/05 | 1,058 | 1,068 | 1,056 | 1,058 | -0.75% | 32,900 | 281億4313万 | +1.15% | 11.89 | 0.82 |
| 06/04 | 1,076 | 1,077 | 1,066 | 1,066 | -0.93% | 36,700 | 283億5594万 | +2.11% | 11.98 | 0.82 |
| 06/03 | 1,080 | 1,082 | 1,071 | 1,076 | 0% | 16,200 | 286億2194万 | +3.26% | 12.1 | 0.83 |
| 05/31 | 1,062 | 1,076 | 1,059 | 1,076 | +0.75% | 43,100 | 286億2194万 | +3.36% | 12.1 | 0.83 |
| 05/30 | 1,049 | 1,071 | 1,038 | 1,068 | +1.52% | 31,600 | 284億914万 | +2.79% | 12.01 | 0.82 |
| 05/29 | 1,076 | 1,076 | 1,052 | 1,052 | -1.13% | 44,900 | 279億8353万 | +1.45% | 11.83 | 0.81 |
| 05/28 | 1,056 | 1,064 | 1,051 | 1,064 | +0.95% | 19,300 | 283億273万 | +2.7% | 11.96 | 0.82 |
| 05/27 | 1,054 | 1,064 | 1,039 | 1,054 | +0.48% | 17,000 | 280億3673万 | +1.93% | 11.85 | 0.81 |
| 05/24 | 1,055 | 1,060 | 1,047 | 1,049 | -1.22% | 15,000 | 279億373万 | +1.55% | 11.79 | 0.81 |
| 05/23 | 1,068 | 1,072 | 1,057 | 1,062 | 0% | 12,100 | 282億4953万 | +2.91% | 11.94 | 0.82 |
| 05/22 | 1,076 | 1,076 | 1,060 | 1,062 | -0.93% | 22,200 | 282億4953万 | +3.11% | 11.94 | 0.82 |
| 05/21 | 1,077 | 1,085 | 1,069 | 1,072 | -0.19% | 36,500 | 285億1554万 | +4.08% | 12.05 | 0.83 |
| 05/20 | 1,059 | 1,075 | 1,057 | 1,074 | +2.48% | 28,800 | 285億6874万 | +4.37% | 12.07 | 0.83 |
| 05/17 | 1,031 | 1,057 | 1,030 | 1,048 | +1.75% | 23,300 | 278億7713万 | +1.85% | 11.78 | 0.81 |
| 05/16 | 1,060 | 1,060 | 1,028 | 1,030 | -1.9% | 31,600 | 273億9832万 | 0% | 11.58 | 0.79 |
| 05/15 | 1,075 | 1,088 | 1,050 | 1,050 | -2.14% | 42,100 | 279億3033万 | +1.84% | 11.8 | 0.81 |
| 05/14 | 1,080 | 1,120 | 1,066 | 1,073 | +4.68% | 171,100 | 285億4214万 | +3.97% | 12.06 | 0.83 |
| 05/13 | 1,035 | 1,035 | 1,019 | 1,025 | +2.09% | 62,800 | 272億6532万 | -0.58% | 11.52 | 0.79 |
| 05/10 | 1,018 | 1,018 | 1,004 | 1,004 | -1.38% | 20,900 | 267億672万 | -2.62% | 11.29 | 0.77 |
| 05/09 | 1,013 | 1,018 | 1,010 | 1,018 | +1.7% | 29,300 | 270億7912万 | -1.45% | 11.44 | 0.78 |
| 05/08 | 1,017 | 1,017 | 1,001 | 1,001 | -1.28% | 23,500 | 266億2691万 | -3.29% | 11.25 | 0.77 |
| 05/07 | 1,011 | 1,017 | 1,011 | 1,014 | +0.4% | 25,600 | 269億7272万 | -2.12% | 11.4 | 0.78 |
| 05/02 | 1,014 | 1,015 | 1,007 | 1,010 | -0.49% | 10,500 | 268億6632万 | -2.6% | 11.35 | 0.78 |
| 05/01 | 1,018 | 1,020 | 1,011 | 1,015 | -0.39% | 16,700 | 269億9932万 | -2.22% | 11.41 | 0.78 |
| 04/30 | 1,014 | 1,024 | 1,014 | 1,019 | -0.1% | 11,300 | 271億572万 | -1.92% | 11.45 | 0.79 |
| 04/26 | 1,025 | 1,025 | 1,006 | 1,020 | +0.39% | 25,500 | 271億3232万 | -1.92% | 11.47 | 0.79 |
| 04/25 | 1,034 | 1,034 | 1,016 | 1,016 | -2.21% | 14,000 | 270億2592万 | -2.4% | 11.42 | 0.78 |
| 04/24 | 1,027 | 1,045 | 1,027 | 1,039 | +1.27% | 17,700 | 276億3773万 | -0.29% | 11.68 | 0.8 |
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 | |
| 2007年 12月期 | 1,063 1,169 1/22 | 722 794 8/17 | 85,360 77,600 12/21 | - | - | +8.12% 12/7 | -11.01% 1/16 |
| 2008年 12月期 | 814 895 1/31 | 455 501 10/9 | 74,250 67,500 10/1 | - | - | +9.97% 11/11 | -14.98% 8/15 |
| 2009年 12月期 | 653 718 10/1 | 532 585 1/13 | 78,650 71,500 10/1 | - | - | +9.95% 4/20 | -5.06% 1/27 |
| 2010年 12月期 | 654 719 7/8 719 7/1 | 453 498 10/29 | 88,550 80,500 9/24 | 173億8693万 | 120億4269万 | +12.51% 6/22 | -9.94% 10/15 7/26 |
| 2011年 12月期 | 527 580 4/8 | 402 442 3/15 | 107,360 97,600 4/12 | 140億2562万 | 106億8849万 | +8.14% 9/21 | -16.86% 3/15 |
| 2012年 12月期 | 727 800 11/2 | 415 456 1/27 | 421,740 383,400 10/30 | 193億4568万 | 110億2704万 | +22.32% 10/29 | -7.42% 1/4 |
| 2013年 12月期 | 1,063 1,169 7/30 | 596 656 1/4 | 221,100 201,000 8/2 | 282億6888万 | 158億6346万 | +19.51% 7/24 | -9.43% 2/4 |
| 2014年 12月期 | 1,220 1,342 10/6 | 711 782 2/5 | 241,560 219,600 4/7 | 324億5239万 | 189億1040万 | +12.42% 3/31 | -6.79% 1/14 |
| 2015年 12月期 | 1,359 1,495 11/17 | 1,000 1,100 1/16 1,100 1/14 | 144,320 131,200 4/6 | 361億5225万 | 266億31万 | +9.49% 8/17 | -13.45% 1/21 |
| 2016年 12月期 | 1,262 1,388 3/15 | 1,000 1,100 6/28 | 110,770 100,700 9/23 | 335億6476万 | 266億31万 | +9.37% 3/14 | -8.17% 6/28 |
| 2017年 12月期 | 1,646 12/28 | 1,087 1,196 1/16 | 131,890 119,900 4/3 | 437億8412万 | 289億2180万 | +8.95% 9/22 | -7.6% 2/6 |
| 2018年 12月期 | 1,640 1/9 | 1,100 12/25 | 122,100 9/25 | 436億2452万 | 292億6035万 | +8.39% 9/25 | -16.51% 2/15 |
| 2019年 12月期 | 1,446 4/2 | 1,091 8/13 | 117,900 6/21 | 384億6406万 | 290億2094万 | +8.82% 9/11 | -9.47% 5/9 |
| 2020年 12月期 | 1,296 1/10 | 755 10/16 | 139,400 9/25 | 344億7401万 | 200億8324万 | +11.31% 3/30 | -21.24% 3/13 |
| 2021年 12月期 | 1,001 3/31 | 767 1/5 | 106,500 7/29 | 266億2691万 | 204億244万 | +11.91% 2/10 | -7.83% 1/27 |
| 2022年 12月期 | 973 3/31 | 830 1/27 | 119,700 9/27 | 258億8211万 | 220億7826万 | +6.21% 2/18 | -5.28% 7/1 |
| 2023年 12月期 | 1,105 5/11 | 866 1/5 | 518,100 8/8 | 293億9335万 | 230億3587万 | +13% 5/16 | -13.26% 8/14 |
| 最新 | 1,141 2024/9/18 | 21,600 | 303億5096万 | +1.33% 1,126 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 85%（1.85倍）
- 2004/12/30 vs 2003/12/30
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/09/18 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
172円（2002/02/08） - 563%（6.63倍）
1,141円（9/18）