株価チャート
株価
9/18
- 前日 (9/17)
- 620
- 始値
- 625
- 高値
- 632
- 安値
- 617
- 終値 +0.48%
- 623
- 出来高 +72.39%
- 554,400
乖離率
- 株価（5日）
移動平均値 - +0.97%
617 - 株価（25日）
移動平均値 - +5.59%
590 - 出来高（5日）
移動平均値 - -3.17%
572,560
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 | 625 | 632 | 617 | 623 | +0.48% | 554,400 | 704億4136万 | +5.59% | 20.57 | 6.54 |
| 09/17 | 618 | 623 | 610 | 620 | +0.49% | 321,600 | 701億216万 | +5.8% | 20.47 | 6.51 |
| 09/13 | 631 | 635 | 610 | 617 | -0.64% | 564,600 | 697億6295万 | +6.38% | 20.37 | 6.48 |
| 09/12 | 610 | 626 | 603 | 621 | +2.48% | 528,100 | 702億1522万 | +8.57% | 20.5 | 6.52 |
| 09/11 | 599 | 620 | 596 | 606 | +0.83% | 894,100 | 685億1920万 | +7.45% | 20.01 | 6.36 |
| 09/10 | 576 | 604 | 575 | 601 | +4.34% | 441,800 | 679億5386万 | +7.9% | 19.84 | 6.31 |
| 09/09 | 556 | 576 | 553 | 576 | 0% | 351,600 | 651億2716万 | +5.3% | 19.02 | 6.05 |
| 09/06 | 572 | 581 | 569 | 576 | +0.52% | 206,700 | 651億2716万 | +6.47% | 19.02 | 6.05 |
| 09/05 | 566 | 583 | 562 | 573 | +0.7% | 235,300 | 647億8796万 | +6.7% | 18.92 | 6.02 |
| 09/04 | 563 | 580 | 563 | 569 | -3.23% | 291,900 | 643億3569万 | +6.75% | 18.78 | 5.97 |
| 09/03 | 600 | 605 | 586 | 588 | +1.38% | 213,500 | 664億8398万 | +10.94% | 19.41 | 6.17 |
| 09/02 | 610 | 610 | 580 | 580 | -4.92% | 262,600 | 655億7944万 | +10.27% | 19.15 | 6.09 |
| 08/30 | 601 | 610 | 597 | 610 | +1.33% | 316,900 | 689億7148万 | +16.86% | 20.14 | 6.4 |
| 08/29 | 596 | 608 | 591 | 602 | +1.18% | 321,100 | 680億6693万 | +16.44% | 19.87 | 6.32 |
| 08/28 | 604 | 604 | 577 | 595 | -2.3% | 460,700 | 672億7546万 | +15.98% | 19.64 | 6.25 |
| 08/27 | 610 | 618 | 604 | 609 | +3.05% | 529,700 | 688億5841万 | +19.41% | 20.1 | 6.39 |
| 08/26 | 570 | 591 | 567 | 591 | +4.6% | 464,700 | 668億2318万 | +16.8% | 19.51 | 6.2 |
| 08/23 | 584 | 584 | 565 | 565 | -4.88% | 396,300 | 638億8342万 | +12.33% | 18.65 | 5.93 |
| 08/22 | 588 | 594 | 580 | 594 | +1.02% | 189,800 | 671億6239万 | +18.56% | 19.61 | 6.24 |
| 08/21 | 592 | 599 | 580 | 588 | -0.68% | 338,700 | 664億8398万 | +18.07% | 19.41 | 6.17 |
| 08/20 | 570 | 592 | 569 | 592 | +5.34% | 549,500 | 669億3625万 | +19.6% | 19.54 | 6.22 |
| 08/19 | 578 | 583 | 561 | 562 | -2.09% | 413,800 | 635億4421万 | +14.46% | 18.55 | 5.9 |
| 08/16 | 560 | 574 | 550 | 574 | +4.17% | 703,600 | 649億103万 | +17.38% | 18.95 | 6.03 |
| 08/15 | 565 | 569 | 548 | 551 | -1.25% | 717,400 | 623億46万 | +13.37% | 18.19 | 5.78 |
| 08/14 | 529 | 560 | 525 | 558 | +4.3% | 1,588,400 | 630億9194万 | +15.53% | 18.42 | 5.86 |
| 08/13 | 510 | 535 | 504 | 535 | +17.58% | 1,019,200 | 604億9138万 | +11.46% | 17.66 | 5.62 |
| 08/09 | 476 | 476 | 445 | 455 | +4.36% | 609,600 | 514億4594万 | -4.61% | 15.02 | 4.78 |
| 08/08 | 413 | 439 | 411 | 436 | +4.06% | 398,200 | 492億9764万 | -8.79% | 14.39 | 4.58 |
| 08/07 | 408 | 429 | 401 | 419 | +0.72% | 369,100 | 473億7549万 | -12.71% | 13.83 | 4.4 |
| 08/06 | 408 | 421 | 402 | 416 | +12.74% | 413,500 | 470億3628万 | -13.69% | 13.73 | 4.37 |
| 08/05 | 391 | 402 | 364 | 369 | -12.77% | 603,300 | 417億2209万 | -23.76% | 12.18 | 3.87 |
| 08/02 | 441 | 443 | 423 | 423 | -8.84% | 565,500 | 478億2776万 | -13.32% | 13.96 | 4.44 |
| 08/01 | 483 | 484 | 464 | 464 | -4.72% | 276,300 | 524億6355万 | -5.11% | 15.32 | 4.87 |
| 07/31 | 482 | 489 | 481 | 487 | +0.62% | 205,600 | 550億6411万 | -0.41% | 16.08 | 5.11 |
| 07/30 | 502 | 505 | 481 | 484 | -3.2% | 1,023,100 | 547億2491万 | -0.82% | 15.98 | 5.08 |
| 07/29 | 490 | 500 | 487 | 500 | +3.52% | 245,900 | 565億3400万 | +2.67% | 16.51 | 5.25 |
| 07/26 | 483 | 489 | 479 | 483 | +0.42% | 335,700 | 546億1184万 | -0.41% | 15.95 | 5.07 |
| 07/25 | 486 | 494 | 479 | 481 | -3.99% | 490,500 | 543億8570万 | -0.62% | 15.88 | 5.05 |
| 07/24 | 507 | 508 | 496 | 501 | -1.96% | 279,900 | 566億4706万 | +3.51% | 16.54 | 5.26 |
| 07/23 | 506 | 516 | 505 | 511 | +1.39% | 204,900 | 577億7774万 | +5.8% | 16.87 | 5.36 |
| 07/22 | 513 | 516 | 501 | 504 | -1.56% | 244,500 | 569億8627万 | +4.78% | 16.64 | 5.29 |
| 07/19 | 518 | 522 | 508 | 512 | -1.54% | 265,500 | 578億9081万 | +6.89% | 16.9 | 5.38 |
| 07/18 | 523 | 529 | 516 | 520 | -0.57% | 431,700 | 587億9536万 | +9.01% | 17.17 | 5.46 |
| 07/17 | 510 | 523 | 503 | 523 | +3.98% | 430,300 | 591億3456万 | +10.34% | 17.27 | 5.49 |
| 07/16 | 507 | 507 | 499 | 503 | +0.2% | 208,000 | 568億7320万 | +6.57% | 16.61 | 5.28 |
| 07/12 | 503 | 512 | 496 | 502 | -0.2% | 339,400 | 567億6013万 | +6.81% | 16.57 | 5.27 |
| 07/11 | 502 | 507 | 499 | 503 | +1% | 288,600 | 568億7320万 | +7.48% | 16.61 | 5.28 |
| 07/10 | 493 | 502 | 490 | 498 | +1.43% | 386,400 | 563億786万 | +6.87% | 16.44 | 5.23 |
| 07/09 | 474 | 494 | 474 | 491 | +4.47% | 428,900 | 555億1638万 | +5.82% | 16.21 | 5.15 |
| 07/08 | 478 | 479 | 467 | 470 | -1.05% | 239,700 | 531億4196万 | +1.73% | 15.52 | 4.93 |
| 07/05 | 478 | 481 | 472 | 475 | -0.63% | 142,500 | 537億730万 | +3.04% | 15.68 | 4.99 |
| 07/04 | 481 | 482 | 473 | 478 | -0.21% | 180,900 | 540億4650万 | +4.14% | 15.78 | 5.02 |
| 07/03 | 471 | 482 | 470 | 479 | +2.35% | 216,900 | 541億5957万 | +4.81% | 15.81 | 5.03 |
| 07/02 | 464 | 469 | 463 | 468 | +0.86% | 171,500 | 529億1582万 | +2.86% | 15.45 | 4.91 |
| 07/01 | 469 | 471 | 461 | 464 | -0.64% | 157,700 | 524億6355万 | +2.43% | 15.32 | 4.87 |
| 06/28 | 465 | 467 | 463 | 467 | +0.21% | 98,100 | 528億275万 | +3.32% | 15.42 | 4.95 |
| 06/27 | 462 | 469 | 461 | 466 | +0.65% | 207,600 | 526億8968万 | +3.33% | 15.38 | 4.93 |
| 06/26 | 458 | 466 | 457 | 463 | +1.98% | 326,200 | 523億5048万 | +2.66% | 15.28 | 4.9 |
| 06/25 | 453 | 460 | 451 | 454 | +0.44% | 268,700 | 513億3287万 | +0.89% | 14.99 | 4.81 |
| 06/24 | 455 | 458 | 448 | 452 | -0.88% | 357,600 | 511億673万 | +0.44% | 14.92 | 4.79 |
| 06/21 | 465 | 468 | 455 | 456 | -1.94% | 551,600 | 515億5900万 | +1.33% | 15.05 | 4.83 |
| 06/20 | 471 | 475 | 457 | 465 | -1.27% | 182,800 | 525億7662万 | +3.33% | 15.35 | 4.92 |
| 06/19 | 469 | 474 | 467 | 471 | +0.43% | 221,900 | 532億5502万 | +4.67% | 15.55 | 4.99 |
| 06/18 | 463 | 472 | 463 | 469 | +1.96% | 259,300 | 530億2889万 | +4.45% | 15.48 | 4.97 |
| 06/17 | 465 | 465 | 450 | 460 | -1.08% | 240,200 | 520億1128万 | +2.45% | 15.19 | 4.87 |
| 06/14 | 453 | 466 | 453 | 465 | +2.65% | 402,300 | 525億7662万 | +3.33% | 15.35 | 4.92 |
| 06/13 | 461 | 467 | 453 | 453 | -1.52% | 203,800 | 512億1980万 | +0.44% | 14.95 | 4.8 |
| 06/12 | 459 | 470 | 457 | 460 | +0.66% | 210,500 | 520億1128万 | +1.55% | 15.19 | 4.87 |
| 06/11 | 454 | 460 | 452 | 457 | +0.44% | 170,300 | 516億7207万 | +0.66% | 15.09 | 4.84 |
| 06/10 | 453 | 456 | 447 | 455 | +0.44% | 247,900 | 514億4594万 | -0.22% | 15.02 | 4.82 |
| 06/07 | 451 | 457 | 450 | 453 | +0.44% | 170,000 | 512億1980万 | -0.88% | 14.95 | 4.8 |
| 06/06 | 452 | 458 | 447 | 451 | -0.22% | 197,900 | 509億9366万 | -1.53% | 14.89 | 4.78 |
| 06/05 | 450 | 458 | 449 | 452 | +0.22% | 263,500 | 511億673万 | -1.95% | 14.92 | 4.79 |
| 06/04 | 436 | 453 | 436 | 451 | +3.68% | 274,400 | 509億9366万 | -2.59% | 14.89 | 4.78 |
| 06/03 | 440 | 443 | 431 | 435 | +0.23% | 226,000 | 491億8458万 | -6.45% | 14.36 | 4.61 |
| 05/31 | 430 | 441 | 426 | 434 | +0.93% | 1,981,800 | 490億7151万 | -7.07% | 14.33 | 4.6 |
| 05/30 | 420 | 430 | 418 | 430 | +2.38% | 229,000 | 486億1924万 | -8.51% | 14.2 | 4.55 |
| 05/29 | 426 | 426 | 420 | 420 | -2.55% | 347,400 | 474億8856万 | -11.21% | 13.87 | 4.45 |
| 05/28 | 431 | 440 | 430 | 431 | 0% | 314,300 | 487億3230万 | -9.26% | 14.23 | 4.56 |
| 05/27 | 446 | 448 | 428 | 431 | -4.43% | 597,800 | 487億3230万 | -9.83% | 14.23 | 4.56 |
| 05/24 | 448 | 452 | 445 | 451 | -1.1% | 316,500 | 509億9366万 | -6.24% | 14.89 | 4.78 |
| 05/23 | 448 | 456 | 448 | 456 | +1.56% | 287,500 | 515億5900万 | -5.59% | 15.05 | 4.83 |
| 05/22 | 450 | 453 | 445 | 449 | -0.88% | 302,700 | 507億6753万 | -7.42% | 14.82 | 4.75 |
| 05/21 | 452 | 461 | 451 | 453 | +0.67% | 325,300 | 512億1980万 | -7.17% | 14.95 | 4.8 |
| 05/20 | 449 | 458 | 445 | 450 | -0.22% | 272,000 | 508億8060万 | -8.16% | 14.86 | 4.77 |
| 05/17 | 446 | 455 | 437 | 451 | +0.22% | 282,200 | 509億9366万 | -8.33% | 14.89 | 4.78 |
| 05/16 | 453 | 456 | 441 | 450 | +0.45% | 469,000 | 508億8060万 | -8.91% | 14.86 | 4.77 |
| 05/15 | 457 | 467 | 446 | 448 | -8.76% | 1,027,200 | 506億5446万 | -9.68% | 14.79 | 4.74 |
| 05/14 | 497 | 499 | 480 | 491 | +1.24% | 421,600 | 555億1638万 | -1.41% | 16.21 | 5.2 |
| 05/13 | 485 | 488 | 473 | 485 | +0.41% | 271,600 | 548億3798万 | -2.61% | 16.01 | 5.14 |
| 05/10 | 496 | 500 | 483 | 483 | -2.23% | 303,600 | 546億1184万 | -3.21% | 15.95 | 5.11 |
| 05/09 | 494 | 499 | 484 | 494 | 0% | 309,300 | 558億5559万 | -1.2% | 16.31 | 5.23 |
| 05/08 | 492 | 506 | 491 | 494 | -0.4% | 328,900 | 558億5559万 | -1.4% | 16.31 | 5.23 |
| 05/07 | 493 | 498 | 491 | 496 | +2.27% | 215,600 | 560億8172万 | -1.59% | 16.37 | 5.25 |
| 05/02 | 491 | 492 | 485 | 485 | -1.22% | 197,600 | 548億3798万 | -3.96% | 16.01 | 5.14 |
| 05/01 | 500 | 500 | 491 | 491 | -2.19% | 192,100 | 555億1638万 | -3.35% | 16.21 | 5.2 |
| 04/30 | 508 | 509 | 501 | 502 | -0.79% | 154,000 | 567億6013万 | -1.76% | 16.57 | 5.32 |
| 04/26 | 500 | 507 | 497 | 506 | +1.2% | 174,500 | 572億1240万 | -1.36% | 16.7 | 5.36 |
| 04/25 | 504 | 506 | 499 | 500 | -1.19% | 215,400 | 565億3400万 | -3.1% | 16.51 | 5.3 |
| 04/24 | 502 | 513 | 500 | 506 | +1.4% | 270,900 | 572億1240万 | -2.69% | 16.7 | 5.36 |
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 | 306 245,000 1/30 | 53 42,300 12/8 42,300 10/30 | 6,228,000 7,785 1/10 | - | - | +15.69% 4/16 | -38.33% 3/14 |
| 2009年 12月期 | 70 56,200 7/1 | 50 39,800 11/19 | 553,600 692 4/10 | - | - | +9.2% 4/10 | -10.7% 3/10 |
| 2010年 12月期 | 66 52,000 12/15 52,100 12/14 他2件 | 46 36,600 2/15 | 221,600 277 4/14 | 70億8540万 | 49億3953万 | +13.35% 12/13 | -9.94% 2/15 |
| 2011年 12月期 | 70 56,300 9/7 | 46 37,200 3/16 37,100 3/15 | 1,979,200 2,474 12/1 | 75億9824万 | 50億701万 | +15.85% 9/2 | -23.14% 3/15 |
| 2012年 12月期 | 99 79,100 4/26 | 48 38,200 1/19 | 2,184,800 2,731 2/14 | 106億7533万 | 51億5547万 | +21.3% 4/26 | -10.68% 5/18 |
| 2013年 12月期 | 200 20,000 12/30 | 80 32,250 1/7 32,150 1/4 | 1,633,600 4,084 4/12 | 215億9360万 | 86億7792万 | +63.93% 4/12 | -20.13% 6/7 |
| 2014年 12月期 | 283 28,300 1/9 | 135 10/17 | 8,254,500 6/19 | 305億5494万 | 152億6418万 | +8.34% 6/19 | -15.28% 10/17 |
| 2015年 12月期 | 210 3/31 | 109 8/25 | 23,790,400 3/31 | 237億4428万 | 123億2441万 | +15.35% 4/6 | -23.14% 8/25 |
| 2016年 12月期 | 449 12/22 | 97 2/12 | 6,062,600 7/22 | 507億6753万 | 109億6759万 | +28.92% 3/16 | -10.97% 2/12 |
| 2017年 12月期 | 961 12/28 | 411 2/16 | 4,651,100 6/1 | 1086億5834万 | 464億7094万 | +22.84% 3/29 | -11.17% 7/13 |
| 2018年 12月期 | 1,484 6/4 | 764 12/25 | 2,064,700 5/15 | 1677億9291万 | 863億8395万 | +18.62% 5/28 | -19.99% 10/29 |
| 2019年 12月期 | 965 2/20 | 413 8/15 | 3,445,900 5/16 | 1091億1062万 | 466億9708万 | +21.73% 11/20 | -33.11% 5/16 |
| 2020年 12月期 | 643 11/25 | 238 4/6 3/23 | 2,979,900 11/13 | 727億272万 | 269億1018万 | +33.78% 11/19 | -42.04% 3/19 |
| 2021年 12月期 | 1,232 11/1 | 498 3/5 | 7,977,700 12/8 | 1392億9977万 | 563億786万 | +26.33% 7/2 | -34.96% 12/2 |
| 2022年 12月期 | 917 11/1 | 374 3/9 | 7,482,400 3/31 | 1036億8335万 | 422億8743万 | +28.48% 3/31 | -20.72% 11/16 |
| 2023年 12月期 | 673 2/1 | 365 10/24 | 3,148,800 2/14 | 760億9476万 | 412億6982万 | +29.63% 11/28 | -12.62% 10/16 |
| 最新 | 623 2024/9/18 | 554,400 | 704億4136万 | +5.59% 590 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 148%（2.48倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 243%（3.43倍）
- 2017/12/29 vs 2016/12/30
- 114%（2.14倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/09/18 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
46円（2010/02/15） - 1262%（13.62倍）
623円（9/18）