株価チャート
株価
10/11
- 前日 (10/10)
- 1,764
- 始値
- 1,763
- 高値
- 1,763
- 安値
- 1,760
- 終値 -0.23%
- 1,760
- 出来高 +25%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.63%
1,749 - 株価（25日）
移動平均値 - +0.34%
1,754 - 出来高（5日）
移動平均値 - -57.63%
1,180
2024/05/02～2024/10/11
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 | ||||||||||
| 10/11 | 1,763 | 1,763 | 1,760 | 1,760 | -0.23% | 500 | 43億2748万 | +0.34% | 10 | 0.4 |
| 10/10 | 1,764 | 1,764 | 1,764 | 1,764 | 0% | 400 | 43億3732万 | +0.57% | 10.03 | 0.4 |
| 10/08 | 1,701 | 1,765 | 1,701 | 1,764 | +2.56% | 700 | 43億3732万 | +0.51% | 10.03 | 0.4 |
| 10/07 | 1,739 | 1,765 | 1,720 | 1,720 | -1.09% | 700 | 42億2913万 | -2.11% | 9.78 | 0.39 |
| 10/04 | 1,766 | 1,767 | 1,727 | 1,739 | -1.58% | 3,600 | 42億7585万 | -1.14% | 9.88 | 0.39 |
| 10/02 | 1,705 | 1,771 | 1,705 | 1,767 | -1.01% | 300 | 43億4469万 | +0.34% | 10.04 | 0.4 |
| 10/01 | 1,758 | 1,788 | 1,758 | 1,785 | +4.39% | 400 | 43億8895万 | +1.36% | 10.14 | 0.4 |
| 09/30 | 1,745 | 1,745 | 1,710 | 1,710 | -2.01% | 200 | 42億454万 | -2.84% | 9.72 | 0.39 |
| 09/25 | 1,756 | 1,756 | 1,745 | 1,745 | -0.63% | 1,000 | 42億9060万 | -0.8% | 9.92 | 0.4 |
| 09/24 | 1,756 | 1,756 | 1,756 | 1,756 | +2.03% | 100 | 43億1765万 | -0.06% | 9.98 | 0.4 |
| 09/20 | 1,702 | 1,736 | 1,702 | 1,721 | -1.21% | 800 | 42億3159万 | -1.77% | 9.78 | 0.39 |
| 09/18 | 1,735 | 1,742 | 1,735 | 1,742 | +0.69% | 200 | 42億8322万 | -0.29% | 9.9 | 0.39 |
| 09/17 | 1,760 | 1,760 | 1,730 | 1,730 | +2.98% | 1,200 | 42億5372万 | -0.63% | 9.83 | 0.39 |
| 09/13 | 1,747 | 1,747 | 1,680 | 1,680 | -4.33% | 4,700 | 41億3078万 | -3.23% | 9.55 | 0.38 |
| 09/12 | 1,758 | 1,766 | 1,739 | 1,756 | +1.5% | 500 | 43億1765万 | +1.56% | 9.98 | 0.4 |
| 09/11 | 1,700 | 1,730 | 1,700 | 1,730 | +1.17% | 800 | 42億5372万 | -0.23% | 9.83 | 0.39 |
| 09/10 | 1,740 | 1,740 | 1,710 | 1,710 | -2.12% | 600 | 42億454万 | -1.84% | 9.72 | 0.39 |
| 09/09 | 1,690 | 1,773 | 1,690 | 1,747 | +1.69% | 1,700 | 42億9552万 | -0.23% | 9.93 | 0.4 |
| 09/06 | 1,780 | 1,780 | 1,700 | 1,718 | -3.97% | 2,900 | 42億2421万 | -2.28% | 9.76 | 0.39 |
| 09/05 | 1,738 | 1,791 | 1,738 | 1,789 | -1.38% | 1,100 | 43億9879万 | +1.3% | 10.17 | 0.41 |
| 09/04 | 1,814 | 1,814 | 1,814 | 1,814 | +0.33% | 300 | 44億6026万 | +2.31% | 10.31 | 0.41 |
| 09/03 | 1,808 | 1,808 | 1,808 | 1,808 | 0% | 100 | 44億4551万 | +1.74% | 10.28 | 0.41 |
| 09/02 | 1,787 | 1,808 | 1,787 | 1,808 | +1.23% | 1,800 | 44億4551万 | +1.52% | 10.28 | 0.41 |
| 08/30 | 1,752 | 1,786 | 1,752 | 1,786 | -0.17% | 300 | 43億9141万 | 0% | 10.15 | 0.4 |
| 08/28 | 1,780 | 1,810 | 1,745 | 1,789 | +0.51% | 4,700 | 43億9879万 | -0.17% | 10.17 | 0.41 |
| 08/27 | 1,759 | 1,780 | 1,759 | 1,780 | -0.67% | 500 | 43億7666万 | -1.06% | 10.12 | 0.4 |
| 08/26 | 1,790 | 1,792 | 1,790 | 1,792 | 0% | 1,300 | 44億616万 | -0.67% | 10.18 | 0.41 |
| 08/23 | 1,789 | 1,792 | 1,758 | 1,792 | +0.11% | 2,000 | 44億616万 | -0.94% | 10.18 | 0.41 |
| 08/20 | 1,797 | 1,805 | 1,790 | 1,790 | +1.07% | 1,300 | 44億125万 | -1.38% | 10.17 | 0.41 |
| 08/19 | 1,770 | 1,771 | 1,770 | 1,771 | 0% | 1,300 | 43億5453万 | -2.75% | 10.07 | 0.4 |
| 08/16 | 1,760 | 1,793 | 1,753 | 1,771 | +0.63% | 400 | 43億5453万 | -3.12% | 10.07 | 0.4 |
| 08/15 | 1,700 | 1,760 | 1,690 | 1,760 | +3.47% | 500 | 43億2748万 | -4.14% | 10 | 0.4 |
| 08/14 | 1,684 | 1,701 | 1,680 | 1,701 | +0.95% | 2,200 | 41億8241万 | -7.65% | 9.67 | 0.39 |
| 08/13 | 1,660 | 1,685 | 1,659 | 1,685 | +4.01% | 1,400 | 41億4307万 | -8.97% | 9.58 | 0.38 |
| 08/09 | 1,650 | 1,650 | 1,619 | 1,620 | +1.25% | 1,000 | 39億8325万 | -13.04% | 9.21 | 0.37 |
| 08/08 | 1,600 | 1,600 | 1,600 | 1,600 | +0.25% | 400 | 39億3408万 | -14.76% | 9.09 | 0.36 |
| 08/07 | 1,596 | 1,628 | 1,556 | 1,596 | -0.5% | 5,900 | 39億2424万 | -15.6% | 9.07 | 0.36 |
| 08/06 | 1,574 | 1,630 | 1,573 | 1,604 | +6.93% | 7,200 | 39億4391万 | -15.89% | 9.12 | 0.36 |
| 08/05 | 1,800 | 1,871 | 1,500 | 1,500 | -20.55% | 18,400 | 36億8820万 | -21.92% | 8.52 | 0.34 |
| 08/02 | 1,924 | 1,924 | 1,818 | 1,888 | -1.97% | 9,500 | 46億4221万 | -2.63% | 10.73 | 0.43 |
| 08/01 | 1,943 | 1,943 | 1,923 | 1,926 | -0.62% | 400 | 47億3564万 | -0.82% | 10.95 | 0.44 |
| 07/31 | 1,916 | 1,938 | 1,916 | 1,938 | +0.94% | 600 | 47億6515万 | -0.21% | 11.01 | 0.44 |
| 07/30 | 1,920 | 1,944 | 1,920 | 1,920 | -0.72% | 36,600 | 47億2089万 | -1.13% | 10.91 | 0.43 |
| 07/29 | 1,945 | 1,945 | 1,901 | 1,934 | -0.57% | 800 | 47億5531万 | -0.46% | 10.99 | 0.44 |
| 07/26 | 1,945 | 1,945 | 1,945 | 1,945 | +1.73% | 200 | 47億8236万 | +0.1% | 11.05 | 0.44 |
| 07/25 | 1,913 | 1,913 | 1,912 | 1,912 | 0% | 1,600 | 47億122万 | -1.6% | 10.87 | 0.43 |
| 07/24 | 1,952 | 1,952 | 1,912 | 1,912 | -1.44% | 300 | 47億122万 | -1.75% | 10.87 | 0.43 |
| 07/22 | 1,911 | 1,940 | 1,911 | 1,940 | +0.52% | 3,200 | 47億7007万 | -0.56% | 11.03 | 0.44 |
| 07/19 | 1,954 | 1,954 | 1,930 | 1,930 | -1.33% | 400 | 47億4548万 | -1.28% | 10.97 | 0.44 |
| 07/18 | 1,920 | 1,956 | 1,920 | 1,956 | +2.14% | 400 | 48億941万 | -0.15% | 11.12 | 0.44 |
| 07/17 | 1,912 | 1,915 | 1,912 | 1,915 | +0.21% | 1,000 | 47億860万 | -2.4% | 10.88 | 0.43 |
| 07/16 | 1,962 | 1,962 | 1,900 | 1,911 | -2.55% | 3,100 | 46億9876万 | -2.8% | 10.86 | 0.43 |
| 07/12 | 1,950 | 1,961 | 1,950 | 1,961 | +1.5% | 200 | 48億2170万 | -0.46% | 11.14 | 0.44 |
| 07/11 | 1,931 | 1,940 | 1,931 | 1,932 | -0.92% | 600 | 47億5040万 | -2.08% | 10.98 | 0.44 |
| 07/10 | 1,959 | 1,959 | 1,950 | 1,950 | -0.46% | 400 | 47億9466万 | -1.37% | 11.08 | 0.44 |
| 07/09 | 1,924 | 1,959 | 1,924 | 1,959 | +1.93% | 600 | 48億1678万 | -1.01% | 11.13 | 0.44 |
| 07/08 | 1,970 | 1,970 | 1,921 | 1,922 | -0.47% | 2,400 | 47億2581万 | -2.93% | 10.92 | 0.44 |
| 07/05 | 1,965 | 1,965 | 1,931 | 1,931 | -1.73% | 900 | 47億4794万 | -2.62% | 10.97 | 0.44 |
| 07/04 | 1,960 | 1,965 | 1,941 | 1,965 | -0.2% | 600 | 48億3154万 | -1.11% | 11.17 | 0.44 |
| 07/03 | 1,970 | 1,970 | 1,941 | 1,969 | -0.05% | 2,900 | 48億4137万 | -1.06% | 11.19 | 0.45 |
| 07/02 | 1,978 | 1,978 | 1,951 | 1,970 | -0.4% | 600 | 48億4383万 | -1.1% | 11.2 | 0.45 |
| 07/01 | 1,965 | 1,978 | 1,965 | 1,978 | +1.18% | 1,400 | 48億6350万 | -0.75% | 11.24 | 0.45 |
| 06/28 | 1,954 | 1,968 | 1,954 | 1,955 | +0.05% | 500 | 48億695万 | -2.01% | 11.11 | 0.44 |
| 06/27 | 1,994 | 1,994 | 1,954 | 1,954 | 0% | 35,000 | 48億449万 | -2.15% | 11.11 | 0.44 |
| 06/26 | 1,930 | 1,954 | 1,930 | 1,954 | +1.24% | 6,300 | 48億449万 | -2.2% | 11.11 | 0.44 |
| 06/21 | 1,946 | 1,946 | 1,930 | 1,930 | -0.31% | 200 | 47億4548万 | -3.45% | 10.97 | 0.44 |
| 06/20 | 1,945 | 1,945 | 1,907 | 1,936 | -0.51% | 3,400 | 47億6023万 | -3.3% | 11 | 0.44 |
| 06/19 | 1,901 | 1,946 | 1,901 | 1,946 | +0.83% | 500 | 47億8482万 | -2.99% | 11.06 | 0.44 |
| 06/18 | 1,930 | 1,930 | 1,930 | 1,930 | -1.48% | 200 | 47億4548万 | -3.93% | 10.97 | 0.44 |
| 06/17 | 1,965 | 1,965 | 1,919 | 1,959 | -0.76% | 1,500 | 48億1678万 | -2.68% | 11.13 | 0.44 |
| 06/14 | 1,961 | 2,019 | 1,890 | 1,974 | -4.08% | 13,700 | 48億5367万 | -2.08% | 11.22 | 0.45 |
| 06/13 | 2,028 | 2,066 | 2,028 | 2,058 | +0.88% | 3,400 | 50億6021万 | +1.88% | 11.7 | 0.47 |
| 06/12 | 2,007 | 2,040 | 2,007 | 2,040 | +0.49% | 1,200 | 50億1595万 | +0.99% | 11.59 | 0.46 |
| 06/11 | 2,020 | 2,030 | 2,020 | 2,030 | +0.79% | 200 | 49億9136万 | +0.5% | 11.54 | 0.46 |
| 06/10 | 2,028 | 2,029 | 2,010 | 2,014 | -0.69% | 2,500 | 49億5202万 | -0.4% | 11.45 | 0.46 |
| 06/07 | 2,026 | 2,028 | 2,026 | 2,028 | +0.8% | 1,200 | 49億8644万 | +0.25% | 11.53 | 0.46 |
| 06/06 | 2,013 | 2,028 | 2,012 | 2,012 | -0.89% | 500 | 49億4710万 | -0.64% | 11.43 | 0.46 |
| 06/05 | 2,035 | 2,042 | 2,020 | 2,030 | +0.15% | 600 | 49億9136万 | +0.15% | 11.54 | 0.46 |
| 06/04 | 2,000 | 2,027 | 1,987 | 2,027 | +1.35% | 600 | 49億8398万 | -0.05% | 11.52 | 0.46 |
| 06/03 | 1,985 | 2,000 | 1,985 | 2,000 | +0.76% | 2,300 | 49億1760万 | -1.48% | 11.37 | 0.45 |
| 05/31 | 2,011 | 2,011 | 1,985 | 1,985 | -0.5% | 500 | 48億8071万 | -2.31% | 11.28 | 0.45 |
| 05/30 | 1,995 | 1,995 | 1,995 | 1,995 | -2.44% | 300 | 49億530万 | -1.97% | 11.34 | 0.45 |
| 05/29 | 2,020 | 2,045 | 2,020 | 2,045 | +1.24% | 300 | 50億2824万 | +0.34% | 11.62 | 0.46 |
| 05/28 | 2,022 | 2,023 | 2,020 | 2,020 | -0.1% | 1,700 | 49億6677万 | -0.93% | 11.48 | 0.46 |
| 05/27 | 2,020 | 2,034 | 2,009 | 2,022 | +0.7% | 900 | 49億7169万 | -0.88% | 11.49 | 0.46 |
| 05/24 | 1,991 | 2,008 | 1,991 | 2,008 | -0.5% | 500 | 49億3727万 | -1.57% | 11.41 | 0.45 |
| 05/23 | 2,009 | 2,023 | 1,998 | 2,018 | +0.45% | 1,300 | 49億6185万 | -1.18% | 11.47 | 0.46 |
| 05/22 | 1,990 | 2,009 | 1,990 | 2,009 | +1.41% | 900 | 49億3972万 | -1.66% | 11.42 | 0.45 |
| 05/21 | 1,980 | 1,999 | 1,980 | 1,981 | -0.2% | 1,300 | 48億7088万 | -3.18% | 11.26 | 0.45 |
| 05/20 | 2,018 | 2,018 | 1,980 | 1,985 | -0.75% | 2,400 | 48億8071万 | -3.08% | 11.28 | 0.45 |
| 05/17 | 2,000 | 2,010 | 1,985 | 2,000 | -1.14% | 1,200 | 49億1760万 | -2.49% | 11.37 | 0.45 |
| 05/16 | 2,011 | 2,043 | 1,998 | 2,023 | +0.15% | 2,400 | 49億7415万 | -1.46% | 11.5 | 0.46 |
| 05/15 | 2,025 | 2,030 | 2,010 | 2,020 | -0.98% | 1,700 | 49億6677万 | -1.66% | 11.48 | 0.46 |
| 05/14 | 2,040 | 2,040 | 2,020 | 2,040 | -0.24% | 1,200 | 50億1595万 | -0.78% | 11.59 | 0.46 |
| 05/13 | 2,060 | 2,060 | 2,044 | 2,045 | -0.73% | 800 | 50億2824万 | -0.63% | 11.62 | 0.46 |
| 05/10 | 2,061 | 2,061 | 2,045 | 2,060 | -0.05% | 2,500 | 50億6512万 | 0% | 11.71 | 0.47 |
| 05/09 | 2,064 | 2,064 | 2,061 | 2,061 | +0.73% | 800 | 50億6758万 | +0.1% | 11.71 | 0.47 |
| 05/08 | 2,064 | 2,064 | 2,046 | 2,046 | -0.87% | 2,900 | 50億3070万 | -0.68% | 11.63 | 0.46 |
| 05/07 | 2,061 | 2,076 | 2,060 | 2,064 | +0.15% | 1,200 | 50億7496万 | +0.15% | 11.73 | 0.47 |
| 05/02 | 2,061 | 2,061 | 2,061 | 2,061 | -0.19% | 200 | 50億6758万 | -0.05% | 11.71 | 0.47 |
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 | |
| 2009年 1月期 | 670 402 3/3 | 303 182 10/10 | 13,200 22,000 10/14 | - | - | +13.68% 12/24 | -39.51% 10/10 |
| 2010年 1月期 | 583 350 7/27 350 7/16 他4件 | 367 220 2/6 220 2/5 | 4,800 8,000 7/10 | - | - | +29.78% 6/16 | -5.82% 8/24 |
| 2011年 1月期 | 683 410 1/14 | 507 304 2/25 | 7,800 13,000 3/16 | 16億8018万 | 12億4579万 | +24.29% 3/22 | -10.29% 10/19 |
| 2012年 1月期 | 1,085 651 4/7 | 638 383 2/14 383 2/8 他3件 | 28,200 47,000 4/8 | 26億6779万 | 15億6953万 | +26.01% 4/8 | -16.91% 5/26 |
| 2013年 1月期 | 807 484 1/16 484 1/15 | 670 402 9/3 | 6,600 11,000 1/16 | 19億8343万 | 16億4739万 | +20.52% 3/14 | -7.71% 5/18 |
| 2014年 1月期 | 1,598 959 1/17 | 733 440 2/19 440 2/18 | 70,200 117,000 9/18 | 39億2998万 | 18億312万 | +53.19% 9/17 | -8.64% 2/5 |
| 2015年 1月期 | 2,175 1,305 3/13 | 1,167 700 1/16 | 114,600 191,000 3/13 | 53億4789万 | 28億6860万 | +34.46% 3/13 | -14.92% 10/3 |
| 2016年 1月期 | 1,458 875 6/15 | 1,158 695 2/5 | 24,000 40,000 6/15 | 35億8575万 | 28億4811万 | +6.37% 9/14 | -14.78% 2/16 |
| 2017年 1月期 | 1,315 789 4/19 | 1,017 610 2/16 | 13,800 23,000 11/30 | 32億3332万 | 24億9978万 | +17.27% 4/18 | -6.52% 7/8 |
| 2018年 1月期 | 2,415 1,449 1/5 | 1,217 730 2/3 730 2/1 | 25,800 43,000 6/14 | 59億3800万 | 29億9154万 | +17.82% 12/29 | -15.85% 3/15 |
| 2019年 1月期 | 2,500 1,500 7/2 | 1,833 1,100 3/26 1,100 3/23 | 9,000 15,000 6/12 15,000 4/5 | 61億4700万 | 45億780万 | +10.69% 5/15 | -11.91% 9/18 |
| 2020年 1月期 | 3,330 9,990 1/22 | 1,620 4,860 5/24 | 552,300 184,100 12/13 | 81億8780万 | 39億8325万 | +54.11% 12/16 | -22.34% 2/28 |
| 2021年 1月期 | 2,813 8,440 2/4 | 1,370 4,110 3/19 | 44,700 14,900 6/12 | 69億1742万 | 33億6855万 | +18.57% 6/12 | -36.36% 3/19 |
| 2022年 1月期 | 1,790 5,370 6/10 | 1,552 4,655 2/16 | 78,300 26,100 1/28 | 44億125万 | 38億1523万 | +7.02% 3/15 | -5.95% 3/8 |
| 2023年 1月期 | 2,367 7,100 9/1 | 1,493 4,480 3/8 | 235,200 78,400 9/1 | 58億1916万 | 36億7180万 | +21.66% 8/31 | -5.03% 9/28 |
| 2024年 1月期 | 3,110 9,330 5/1 | 1,720 5,160 2/6 | 206,100 68,700 3/17 | 76億4686万 | 42億2913万 | +29.06% 5/1 | -11.61% 8/15 |
| 最新 | 1,760 2024/10/11 | 500 | 43億2748万 | +0.34% 1,754 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/26
- 5%（1.05倍）
- 1999/12/28 vs 1998/12/30
- 46%（1.46倍）
- 2000/12/29 vs 1999/12/28
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/27 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/25 vs 2007/12/27
- -33%（0.67倍）
- 2009/12/29 vs 2008/12/25
- 29%（1.29倍）
- 2010/12/29 vs 2009/12/29
- 15%（1.15倍）
- 2011/12/20 vs 2010/12/29
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/20
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/29 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/29
- 103%（2.03倍）
- 2018/12/27 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/27
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/10/11 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
303円（2008/10/10） - 480%（5.8倍）
1,760円（10/11）