株価チャート
株価
9/20
- 前日 (9/19)
- 664
- 始値
- 664
- 高値
- 664
- 安値
- 659
- 終値 -0.6%
- 660
- 出来高 +12.5%
- 2,700
乖離率
- 株価（5日）
移動平均値 - -0.15%
661 - 株価（25日）
移動平均値 - -0.75%
665 - 出来高（5日）
移動平均値 - -42.55%
4,700
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 | 664 | 664 | 659 | 660 | -0.6% | 2,700 | 79億6316万 | -0.75% | 26.54 | 3.68 |
| 09/19 | 664 | 672 | 658 | 664 | +0.15% | 2,400 | 80億1142万 | -0.15% | 26.7 | 3.71 |
| 09/18 | 661 | 663 | 655 | 663 | +0.45% | 2,100 | 79億9936万 | -0.45% | 26.66 | 3.7 |
| 09/17 | 657 | 680 | 655 | 660 | +0.61% | 8,700 | 79億6316万 | -1.49% | 26.54 | 3.68 |
| 09/13 | 645 | 679 | 645 | 656 | +1.08% | 7,600 | 79億1490万 | -2.38% | 26.38 | 3.66 |
| 09/12 | 646 | 649 | 643 | 649 | +1.88% | 1,800 | 78億3044万 | -3.71% | 26.1 | 3.62 |
| 09/11 | 651 | 652 | 637 | 637 | -2.15% | 5,700 | 76億8565万 | -5.63% | 25.62 | 3.56 |
| 09/10 | 650 | 660 | 642 | 651 | -0.91% | 15,900 | 78億5457万 | -3.7% | 26.18 | 3.63 |
| 09/09 | 657 | 657 | 650 | 657 | -0.15% | 6,300 | 79億2696万 | -2.67% | 26.42 | 3.67 |
| 09/06 | 664 | 664 | 656 | 658 | -0.6% | 3,100 | 79億3903万 | -3.09% | 26.46 | 3.67 |
| 09/05 | 658 | 669 | 658 | 662 | -0.15% | 3,100 | 79億8729万 | -3.22% | 26.62 | 3.69 |
| 09/04 | 677 | 680 | 650 | 663 | -2.79% | 14,300 | 79億9936万 | -3.77% | 26.66 | 3.7 |
| 09/03 | 685 | 685 | 678 | 682 | +0.29% | 6,200 | 82億2860万 | -1.87% | 27.43 | 3.81 |
| 09/02 | 685 | 686 | 680 | 680 | 0% | 2,500 | 82億447万 | -2.72% | 27.35 | 3.8 |
| 08/30 | 677 | 680 | 675 | 680 | +0.74% | 4,100 | 82億447万 | -3.27% | 27.35 | 3.8 |
| 08/29 | 680 | 681 | 675 | 675 | -0.3% | 3,300 | 81億4414万 | -4.53% | 27.15 | 3.77 |
| 08/28 | 682 | 682 | 677 | 677 | -0.29% | 2,400 | 81億6827万 | -4.92% | 27.23 | 3.78 |
| 08/27 | 680 | 680 | 673 | 679 | +0.15% | 4,200 | 81億9240万 | -5.17% | 27.31 | 3.79 |
| 08/26 | 665 | 688 | 663 | 678 | +1.8% | 8,400 | 81億8034万 | -5.83% | 27.27 | 3.78 |
| 08/23 | 673 | 674 | 663 | 666 | 0% | 6,600 | 80億3555万 | -8.14% | 26.78 | 3.72 |
| 08/22 | 661 | 668 | 661 | 666 | -0.3% | 3,500 | 80億3555万 | -8.77% | 26.78 | 3.72 |
| 08/21 | 657 | 669 | 656 | 668 | +1.06% | 7,200 | 80億5968万 | -9.12% | 26.87 | 3.73 |
| 08/20 | 654 | 666 | 654 | 661 | +1.23% | 12,900 | 79億7522万 | -10.68% | 26.58 | 3.69 |
| 08/19 | 676 | 682 | 643 | 653 | -3.26% | 25,000 | 78億7870万 | -12.47% | 26.26 | 3.64 |
| 08/16 | 671 | 679 | 666 | 675 | +0.75% | 11,300 | 81億4414万 | -10.24% | 27.15 | 3.77 |
| 08/15 | 686 | 686 | 670 | 670 | -2.33% | 23,400 | 80億8381万 | -11.49% | 26.95 | 3.74 |
| 08/14 | 685 | 700 | 675 | 686 | -9.74% | 65,300 | 82億7686万 | -9.97% | 27.59 | 3.83 |
| 08/13 | 715 | 760 | 715 | 760 | +7.5% | 24,400 | 91億6970万 | -0.91% | 30.57 | 4.24 |
| 08/09 | 712 | 712 | 702 | 707 | +1% | 2,000 | 85億3023万 | -8.18% | 28.43 | 3.95 |
| 08/08 | 695 | 714 | 683 | 700 | +3.55% | 9,400 | 84億4578万 | -9.56% | 28.15 | 3.91 |
| 08/07 | 626 | 676 | 620 | 676 | 0% | 60,500 | 81億5621万 | -13.22% | 27.19 | 3.77 |
| 08/06 | 616 | 715 | 616 | 676 | +9.92% | 18,300 | 81億5621万 | -13.89% | 27.19 | 3.77 |
| 08/05 | 702 | 734 | 615 | 615 | -19.61% | 19,700 | 74億2022万 | -22.15% | 24.73 | 3.43 |
| 08/02 | 782 | 782 | 756 | 765 | -2.67% | 9,500 | 92億3003万 | -4.14% | 30.77 | 4.27 |
| 08/01 | 790 | 790 | 785 | 786 | -0.76% | 1,000 | 94億8340万 | -1.63% | 31.61 | 4.39 |
| 07/31 | 793 | 793 | 785 | 792 | -0.13% | 3,300 | 95億5579万 | -1% | 31.85 | 4.42 |
| 07/30 | 791 | 797 | 791 | 793 | +0.38% | 3,200 | 95億6786万 | -1% | 31.89 | 4.43 |
| 07/29 | 788 | 797 | 788 | 790 | +1.02% | 5,500 | 95億3166万 | -1.5% | 31.77 | 4.41 |
| 07/26 | 783 | 783 | 780 | 782 | -0.89% | 1,800 | 94億3514万 | -2.62% | 31.45 | 4.36 |
| 07/25 | 785 | 789 | 780 | 789 | +0.13% | 3,000 | 95億1960万 | -1.87% | 31.73 | 4.4 |
| 07/24 | 785 | 791 | 784 | 788 | +0.38% | 4,900 | 95億753万 | -2.23% | 31.69 | 4.4 |
| 07/23 | 776 | 785 | 775 | 785 | +0.13% | 5,000 | 94億7133万 | -2.73% | 31.57 | 4.38 |
| 07/22 | 788 | 788 | 777 | 784 | -0.51% | 4,100 | 94億5927万 | -2.97% | 31.53 | 4.38 |
| 07/19 | 792 | 792 | 777 | 788 | -0.51% | 5,300 | 95億753万 | -2.72% | 31.69 | 4.4 |
| 07/18 | 795 | 796 | 792 | 792 | -0.13% | 1,500 | 95億5579万 | -2.34% | 31.85 | 4.42 |
| 07/17 | 800 | 800 | 793 | 793 | -0.88% | 3,400 | 95億6786万 | -2.34% | 31.89 | 4.43 |
| 07/16 | 799 | 800 | 794 | 800 | 0% | 8,000 | 96億5232万 | -1.72% | 32.17 | 4.46 |
| 07/12 | 802 | 806 | 800 | 800 | -0.87% | 7,700 | 96億5232万 | -1.84% | 32.17 | 4.46 |
| 07/11 | 805 | 810 | 803 | 807 | +0.37% | 2,300 | 97億3677万 | -1.1% | 32.46 | 4.5 |
| 07/10 | 810 | 810 | 804 | 804 | 0% | 1,400 | 97億58万 | -1.47% | 32.33 | 4.49 |
| 07/09 | 809 | 813 | 801 | 804 | -0.62% | 2,500 | 97億58万 | -1.47% | 32.33 | 4.49 |
| 07/08 | 819 | 819 | 808 | 809 | -0.74% | 3,200 | 97億6090万 | -0.86% | 32.54 | 4.51 |
| 07/05 | 820 | 820 | 815 | 815 | -0.61% | 1,200 | 98億3330万 | -0.24% | 32.78 | 4.55 |
| 07/04 | 820 | 820 | 810 | 820 | +0.49% | 6,400 | 98億9362万 | +0.37% | 32.98 | 4.58 |
| 07/03 | 822 | 822 | 807 | 816 | -0.73% | 3,600 | 98億4536万 | +0.12% | 32.82 | 4.55 |
| 07/02 | 814 | 823 | 814 | 822 | +1.23% | 3,000 | 99億1775万 | +1.11% | 33.06 | 4.59 |
| 07/01 | 809 | 823 | 801 | 812 | +0.5% | 7,900 | 97億9710万 | 0% | 32.66 | 4.53 |
| 06/28 | 809 | 819 | 808 | 808 | 0% | 2,900 | 97億4884万 | -0.37% | 32.5 | 4.51 |
| 06/27 | 807 | 815 | 807 | 808 | +0.12% | 2,600 | 97億4884万 | -0.25% | 32.5 | 4.51 |
| 06/26 | 808 | 814 | 807 | 807 | 0% | 1,900 | 97億3677万 | -0.12% | 32.46 | 4.5 |
| 06/25 | 805 | 810 | 805 | 807 | -0.37% | 900 | 97億3677万 | 0% | 32.46 | 4.5 |
| 06/24 | 812 | 813 | 810 | 810 | -0.86% | 1,000 | 97億7297万 | +0.5% | 32.58 | 4.52 |
| 06/21 | 823 | 823 | 793 | 817 | -0.37% | 3,900 | 98億5743万 | +1.36% | 32.86 | 4.56 |
| 06/20 | 819 | 824 | 819 | 820 | -0.61% | 1,800 | 98億9362万 | +1.86% | 32.98 | 4.58 |
| 06/19 | 819 | 825 | 810 | 825 | 0% | 4,800 | 99億5395万 | +2.48% | 33.18 | 4.6 |
| 06/18 | 815 | 827 | 814 | 825 | +1.73% | 7,000 | 99億5395万 | +2.48% | 33.18 | 4.6 |
| 06/17 | 824 | 824 | 811 | 811 | -1.58% | 1,800 | 97億8503万 | +0.5% | 32.62 | 4.53 |
| 06/14 | 800 | 825 | 780 | 824 | +1.73% | 6,700 | 99億4188万 | +1.85% | 33.14 | 4.6 |
| 06/13 | 825 | 825 | 810 | 810 | -1.94% | 2,700 | 97億7297万 | 0% | 32.58 | 4.52 |
| 06/12 | 830 | 836 | 822 | 826 | -1.31% | 8,900 | 99億6602万 | +1.85% | 33.22 | 4.61 |
| 06/11 | 830 | 837 | 819 | 837 | +0.6% | 14,000 | 100億9873万 | +3.08% | 33.66 | 4.67 |
| 06/10 | 813 | 836 | 806 | 832 | +2.21% | 5,900 | 100億3841万 | +2.34% | 33.46 | 4.64 |
| 06/07 | 814 | 822 | 813 | 814 | +0.12% | 2,300 | 98億2123万 | 0% | 32.74 | 4.54 |
| 06/06 | 812 | 820 | 812 | 813 | +0.12% | 2,300 | 98億917万 | -0.25% | 32.7 | 4.54 |
| 06/05 | 814 | 826 | 812 | 812 | +0.12% | 2,800 | 97億9710万 | -0.61% | 32.66 | 4.53 |
| 06/04 | 830 | 830 | 811 | 811 | -1.34% | 5,200 | 97億8503万 | -0.86% | 32.62 | 4.53 |
| 06/03 | 806 | 849 | 792 | 822 | +1.99% | 20,100 | 99億1775万 | +0.37% | 33.06 | 4.59 |
| 05/31 | 779 | 810 | 769 | 806 | +3.6% | 8,500 | 97億2471万 | -1.71% | 32.42 | 4.5 |
| 05/30 | 775 | 864 | 766 | 778 | +0.13% | 69,800 | 93億8688万 | -5.35% | 31.29 | 4.34 |
| 05/29 | 787 | 790 | 777 | 777 | -1.89% | 7,500 | 93億7481万 | -5.7% | 31.25 | 4.34 |
| 05/28 | 783 | 809 | 781 | 792 | +1.15% | 5,700 | 95億5579万 | -4.12% | 31.85 | 4.42 |
| 05/27 | 786 | 788 | 770 | 783 | +1.03% | 3,500 | 94億4720万 | -5.21% | 31.49 | 4.37 |
| 05/24 | 775 | 793 | 775 | 775 | 0% | 6,400 | 93億5068万 | -6.29% | 31.17 | 4.33 |
| 05/23 | 772 | 778 | 760 | 775 | -0.51% | 9,300 | 93億5068万 | -6.4% | 31.17 | 4.33 |
| 05/22 | 775 | 785 | 770 | 779 | -1.14% | 10,500 | 93億9894万 | -6.14% | 31.33 | 4.35 |
| 05/21 | 798 | 808 | 780 | 788 | -1.13% | 9,900 | 95億753万 | -5.17% | 31.69 | 4.4 |
| 05/20 | 802 | 808 | 792 | 797 | -0.62% | 5,200 | 96億1612万 | -4.09% | 32.05 | 4.45 |
| 05/17 | 800 | 817 | 800 | 802 | -0.99% | 11,900 | 96億7645万 | -3.49% | 32.25 | 4.48 |
| 05/16 | 819 | 827 | 780 | 810 | -1.1% | 32,000 | 97億7297万 | -2.41% | 32.58 | 4.52 |
| 05/15 | 800 | 832 | 792 | 819 | -6.4% | 34,000 | 98億8156万 | -1.09% | 32.94 | 4.57 |
| 05/14 | 875 | 888 | 860 | 875 | -0.11% | 27,000 | 105億5722万 | +5.93% | 35.19 | 4.88 |
| 05/13 | 852 | 880 | 846 | 876 | +4.29% | 24,400 | 105億6929万 | +6.7% | 35.23 | 4.89 |
| 05/10 | 850 | 860 | 840 | 840 | -0.94% | 14,800 | 101億3493万 | +2.94% | 33.78 | 4.69 |
| 05/09 | 850 | 854 | 846 | 848 | 0% | 7,200 | 102億3145万 | +4.31% | 34.1 | 4.73 |
| 05/08 | 855 | 855 | 847 | 848 | -0.82% | 4,400 | 102億3145万 | +4.69% | 34.1 | 4.73 |
| 05/07 | 862 | 862 | 841 | 855 | +0.94% | 11,300 | 103億1591万 | +6.08% | 34.39 | 4.77 |
| 05/02 | 854 | 859 | 847 | 847 | -0.82% | 7,000 | 102億1939万 | +5.48% | 34.06 | 4.73 |
| 05/01 | 854 | 854 | 825 | 854 | +0.35% | 5,900 | 103億385万 | +6.75% | 34.35 | 4.77 |
| 04/30 | 843 | 855 | 843 | 851 | +1.92% | 6,400 | 102億6765万 | +6.78% | 34.22 | 4.75 |
| 04/26 | 851 | 851 | 835 | 835 | -0.24% | 7,700 | 100億7460万 | +5.16% | 33.58 | 4.66 |
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 | 750 2/23 | 597 1/17 | 29,000 2/22 | - | - | +15.7% 2/23 | -16.85% 1/18 |
| 2008年 12月期 | 632 1/4 | 480 10/10 | 15,000 1/18 | - | - | +6.9% 4/15 | -12.15% 10/9 |
| 2009年 12月期 | 501 1/6 | 406 6/10 6/5 他2件 | 9,000 10/14 | - | - | +10.34% 12/24 | -8.08% 5/13 |
| 2010年 12月期 | 434 1/15 | 360 3/11 3/10 | 18,000 5/7 | 44億8669万 | 37億2168万 | +6.69% 12/14 | -10.64% 3/11 |
| 2011年 12月期 | 422 12/27 | 276 3/15 | 10,000 12/26 | 43億6263万 | 28億5328万 | +8.02% 5/6 | -26.08% 3/15 |
| 2012年 12月期 | 418 12/25 | 356 2/21 | 15,000 12/25 | 43億2128万 | 36億8032万 | +6.56% 9/24 | -5.61% 1/8 |
| 2013年 12月期 | 749 9/12 | 372 1/4 | 112,000 9/12 | 77億4316万 | 38億4573万 | +53.33% 9/11 | -7.65% 2/4 |
| 2014年 12月期 | 680 12/24 | 480 5/7 5/2 他3件 | 24,000 12/26 | 70億6452万 | 49億8672万 | +18.25% 1/30 | -4.1% 3/24 |
| 2015年 12月期 | 1,135 4/27 | 583 1/6 | 211,400 4/24 | 117億9151万 | 60億5678万 | +48.61% 4/27 | -14.7% 1/22 |
| 2016年 12月期 | 930 1/4 | 701 6/27 | 18,300 12/27 | 103億1500万 | 77億7507万 | +5.88% 12/15 | -8.82% 2/12 |
| 2017年 3月期 | 840 1/4 | 750 4/19 4/14 | 24,500 10/20 | 93億1677万 | 83億1855万 | +4.38% 10/24 | -4.11% 4/18 |
| 2018年 3月期 | 1,015 3/6 | 767 2/6 | 112,500 3/6 | 112億5777万 | 85億710万 | +20.82% 3/6 | -4.56% 4/6 |
| 2019年 3月期 | 860 4/10 | 717 12/25 | 22,400 1/28 | 95億3860万 | 79億5253万 | +3.23% 3/25 | -5.26% 7/12 |
| 2020年 3月期 | 778 4/9 | 523 3/13 | 11,200 3/30 | 86億2910万 | 58億80万 | +2.78% 3/27 | -22.42% 3/13 |
| 2021年 3月期 | 680 9/8 | 478 4/6 | 26,400 3/5 | 75億4215万 | 53億168万 | +13.6% 5/25 | -7.67% 8/4 |
| 2022年 3月期 | 699 9/30 6/9 | 559 3/9 | 19,600 9/30 | 84億3371万 | 67億4455万 | +12.05% 9/30 | -5.89% 3/9 |
| 2023年 3月期 | 840 10/18 | 575 4/20 | 146,700 9/15 | 101億3493万 | 69億3760万 | +16.29% 9/15 | -7.91% 11/15 |
| 2024年 3月期 | 836 4/25 | 686 11/10 | 94,600 8/14 | 100億8667万 | 82億7686万 | +9.1% 4/23 | -5.53% 5/19 |
| 最新 | 660 2024/9/20 | 2,700 | 79億6316万 | -0.75% 665 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/29 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/29
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 113%（2.13倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/27 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/29 vs 2007/12/27
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/29
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/28 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/27 vs 2011/12/28
- 0%（1倍）
- 2013/12/30 vs 2012/12/27
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/09/20 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
200円（2001/03/16） - 230%（3.3倍）
660円（9/20）