株価チャート
株価
10/8
- 前日 (10/7)
- 817
- 始値
- 818
- 高値
- 821
- 安値
- 809
- 終値 -0.98%
- 809
- 出来高 -59.46%
- 7,500
乖離率
- 株価(5日)
移動平均値 - -0.86%
816 - 株価(25日)
移動平均値 - +0.25%
807 - 出来高(5日)
移動平均値 - -8.54%
8,200
2024/05/16~2024/10/08
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 | ||||||||||
10/08 | 818 | 821 | 809 | 809 | -0.98% | 7,500 | 75億3664万 | +0.25% | 14.92 | 1.59 |
10/07 | 827 | 827 | 812 | 817 | -0.12% | 18,500 | 76億1117万 | +1.24% | 15.07 | 1.61 |
10/04 | 816 | 823 | 814 | 818 | +0.37% | 3,800 | 76億2048万 | +1.49% | 15.09 | 1.61 |
10/03 | 829 | 829 | 815 | 815 | -0.61% | 6,000 | 75億9254万 | +1.24% | 15.03 | 1.61 |
10/02 | 825 | 825 | 818 | 820 | -0.61% | 5,200 | 76億3912万 | +1.86% | 15.13 | 1.62 |
10/01 | 820 | 831 | 820 | 825 | +0.61% | 3,000 | 76億8570万 | +2.61% | 15.22 | 1.63 |
09/30 | 810 | 823 | 810 | 820 | -1.56% | 12,100 | 76億3912万 | +2.24% | 15.13 | 1.62 |
09/27 | 826 | 833 | 826 | 833 | +0.6% | 12,600 | 77億6022万 | +4% | 15.37 | 1.64 |
09/26 | 829 | 829 | 819 | 828 | +0.24% | 11,500 | 77億1364万 | +3.63% | 15.27 | 1.63 |
09/25 | 816 | 829 | 816 | 826 | +1.6% | 19,900 | 76億9501万 | +3.51% | 15.24 | 1.63 |
09/24 | 809 | 813 | 808 | 813 | +0.49% | 8,000 | 75億7390万 | +2.01% | 15 | 1.6 |
09/20 | 801 | 810 | 801 | 809 | +1% | 7,100 | 75億3664万 | +1.76% | 14.92 | 1.59 |
09/19 | 800 | 805 | 800 | 801 | +0.13% | 4,400 | 74億6211万 | +0.88% | 14.78 | 1.58 |
09/18 | 799 | 805 | 797 | 800 | +0.88% | 6,500 | 74億5280万 | +0.88% | 14.76 | 1.58 |
09/17 | 797 | 798 | 790 | 793 | -0.5% | 5,000 | 73億8758万 | +0.13% | 14.63 | 1.56 |
09/13 | 799 | 799 | 791 | 797 | -0.25% | 3,700 | 74億2485万 | +0.76% | 14.7 | 1.57 |
09/12 | 790 | 802 | 790 | 799 | +1.14% | 6,900 | 74億4348万 | +1.4% | 14.74 | 1.57 |
09/11 | 802 | 803 | 787 | 790 | -1.86% | 10,000 | 73億5964万 | +0.51% | 14.57 | 1.56 |
09/10 | 798 | 806 | 796 | 805 | +0.88% | 8,900 | 74億9938万 | +2.81% | 14.85 | 1.59 |
09/09 | 790 | 798 | 776 | 798 | +1.27% | 27,300 | 74億3416万 | +2.44% | 14.72 | 1.57 |
09/06 | 800 | 800 | 786 | 788 | -0.38% | 5,100 | 73億4100万 | +1.29% | 14.54 | 1.55 |
09/05 | 785 | 800 | 783 | 791 | +0.76% | 16,600 | 73億6895万 | +1.67% | 14.59 | 1.56 |
09/04 | 800 | 800 | 785 | 785 | -1.63% | 12,300 | 73億1306万 | +0.77% | 14.48 | 1.55 |
09/03 | 801 | 807 | 791 | 798 | -0.13% | 22,400 | 74億3416万 | +2.44% | 14.72 | 1.57 |
09/02 | 807 | 807 | 797 | 799 | -0.25% | 5,600 | 74億4348万 | +2.44% | 14.74 | 1.57 |
08/30 | 803 | 804 | 795 | 801 | +0.25% | 9,000 | 74億6211万 | +2.56% | 14.78 | 1.58 |
08/29 | 802 | 806 | 799 | 799 | 0% | 8,700 | 74億4348万 | +2.3% | 14.74 | 1.57 |
08/28 | 798 | 802 | 795 | 799 | +0.13% | 5,100 | 74億4348万 | +2.3% | 14.74 | 1.57 |
08/27 | 793 | 802 | 793 | 798 | +0.63% | 9,200 | 74億3416万 | +2.18% | 14.72 | 1.57 |
08/26 | 793 | 798 | 793 | 793 | +0.25% | 3,900 | 73億8758万 | +1.41% | 14.63 | 1.56 |
08/23 | 795 | 795 | 789 | 791 | +0.51% | 3,600 | 73億6895万 | +1.15% | 14.59 | 1.56 |
08/22 | 789 | 797 | 787 | 787 | -0.76% | 7,800 | 73億3169万 | +0.51% | 14.52 | 1.55 |
08/21 | 789 | 797 | 789 | 793 | -0.63% | 4,300 | 73億8758万 | +1.15% | 14.63 | 1.56 |
08/20 | 799 | 801 | 793 | 798 | +1.14% | 12,400 | 74億3416万 | +1.79% | 14.72 | 1.57 |
08/19 | 788 | 792 | 784 | 789 | +0.9% | 21,000 | 73億5032万 | +0.64% | 14.55 | 1.56 |
08/16 | 778 | 788 | 776 | 782 | +0.77% | 14,200 | 72億8511万 | -0.38% | 14.43 | 1.54 |
08/15 | 776 | 780 | 771 | 776 | +0.13% | 10,300 | 72億2921万 | -1.15% | 14.32 | 1.53 |
08/14 | 778 | 789 | 775 | 775 | -0.9% | 26,300 | 72億1990万 | -1.27% | 14.3 | 1.53 |
08/13 | 772 | 783 | 769 | 782 | +3.3% | 14,500 | 72億8511万 | -0.51% | 14.43 | 1.54 |
08/09 | 764 | 804 | 753 | 757 | +2.85% | 39,100 | 70億5221万 | -3.81% | 13.96 | 1.49 |
08/08 | 727 | 745 | 727 | 736 | -0.54% | 16,800 | 68億5657万 | -6.72% | 13.58 | 1.45 |
08/07 | 704 | 743 | 700 | 740 | +2.92% | 16,900 | 68億9384万 | -6.45% | 13.65 | 1.46 |
08/06 | 704 | 730 | 704 | 719 | +2.13% | 42,800 | 66億9820万 | -9.33% | 13.26 | 1.42 |
08/05 | 754 | 754 | 671 | 704 | -8.45% | 74,200 | 65億5846万 | -11.67% | 12.99 | 1.39 |
08/02 | 785 | 785 | 769 | 769 | -3.03% | 35,300 | 71億6400万 | -4% | 14.19 | 1.52 |
08/01 | 810 | 810 | 784 | 793 | -2.1% | 39,300 | 73億8758万 | -1.25% | 14.63 | 1.56 |
07/31 | 792 | 810 | 791 | 810 | +1.76% | 18,200 | 75億4596万 | +0.75% | 14.94 | 1.6 |
07/30 | 825 | 825 | 796 | 796 | -3.52% | 59,300 | 74億1553万 | -1.12% | 14.68 | 1.57 |
07/29 | 813 | 825 | 812 | 825 | +1.73% | 36,100 | 76億8570万 | +2.36% | 15.22 | 1.63 |
07/26 | 808 | 815 | 805 | 811 | +1.38% | 46,600 | 75億5527万 | +0.62% | 14.96 | 1.6 |
07/25 | 803 | 808 | 791 | 800 | -0.74% | 35,100 | 74億5280万 | -0.74% | 14.76 | 1.58 |
07/24 | 808 | 811 | 806 | 806 | -0.12% | 16,700 | 75億869万 | -0.12% | 14.87 | 1.59 |
07/23 | 803 | 809 | 803 | 807 | +0.5% | 20,100 | 75億1801万 | -0.12% | 14.89 | 1.59 |
07/22 | 807 | 808 | 800 | 803 | -0.5% | 13,000 | 74億8074万 | -0.62% | 14.81 | 1.58 |
07/19 | 807 | 810 | 802 | 807 | -0.12% | 13,900 | 75億1801万 | -0.25% | 14.89 | 1.59 |
07/18 | 805 | 810 | 805 | 808 | +0.12% | 8,900 | 75億2732万 | -0.25% | 14.91 | 1.59 |
07/17 | 808 | 812 | 802 | 807 | +0.88% | 22,700 | 75億1801万 | -0.37% | 14.89 | 1.59 |
07/16 | 808 | 808 | 800 | 800 | -0.25% | 11,300 | 74億5280万 | -1.36% | 14.76 | 1.58 |
07/12 | 800 | 806 | 800 | 802 | +0.25% | 14,000 | 74億7143万 | -1.23% | 14.79 | 1.58 |
07/11 | 788 | 803 | 787 | 800 | +1.91% | 28,600 | 74億5280万 | -1.6% | 14.76 | 1.58 |
07/10 | 794 | 795 | 785 | 785 | -1.01% | 25,700 | 73億1306万 | -3.44% | 14.48 | 1.55 |
07/09 | 796 | 798 | 793 | 793 | -0.5% | 15,000 | 73億8758万 | -2.7% | 14.63 | 1.56 |
07/08 | 803 | 803 | 797 | 797 | +0.25% | 11,500 | 74億2485万 | -2.33% | 14.7 | 1.57 |
07/05 | 803 | 804 | 795 | 795 | -0.63% | 20,900 | 74億622万 | -2.69% | 14.67 | 1.57 |
07/04 | 798 | 802 | 798 | 800 | 0% | 14,400 | 74億5280万 | -2.08% | 14.76 | 1.58 |
07/03 | 798 | 803 | 798 | 800 | +0.25% | 12,100 | 74億5280万 | -2.2% | 14.76 | 1.58 |
07/02 | 806 | 806 | 795 | 798 | -0.5% | 37,500 | 74億3416万 | -2.44% | 14.72 | 1.57 |
07/01 | 810 | 810 | 802 | 802 | -0.62% | 73,700 | 74億7143万 | -2.08% | 14.79 | 1.58 |
06/28 | 817 | 817 | 805 | 807 | -0.86% | 12,600 | 75億1801万 | -1.47% | 14.89 | 1.59 |
06/27 | 806 | 815 | 802 | 814 | -1.81% | 29,400 | 75億8322万 | -0.73% | 15.02 | 1.6 |
06/26 | 832 | 832 | 823 | 829 | +0.12% | 56,400 | 77億2296万 | +1.1% | 15.29 | 1.63 |
06/25 | 829 | 831 | 826 | 828 | +0.24% | 32,900 | 77億1364万 | +1.1% | 15.27 | 1.63 |
06/24 | 826 | 828 | 824 | 826 | +0.24% | 16,800 | 76億9501万 | +0.85% | 15.24 | 1.63 |
06/21 | 824 | 829 | 824 | 824 | +0.24% | 15,200 | 76億7638万 | +0.61% | 15.2 | 1.62 |
06/20 | 823 | 829 | 822 | 822 | -0.24% | 8,900 | 76億5775万 | +0.49% | 15.16 | 1.62 |
06/19 | 823 | 828 | 817 | 824 | +0.86% | 11,700 | 76億7638万 | +0.73% | 15.2 | 1.62 |
06/18 | 823 | 824 | 817 | 817 | -0.12% | 12,600 | 76億1117万 | -0.12% | 15.07 | 1.61 |
06/17 | 829 | 829 | 814 | 818 | -0.37% | 22,800 | 76億2048万 | 0% | 15.09 | 1.61 |
06/14 | 819 | 830 | 819 | 821 | 0% | 11,000 | 76億4843万 | +0.37% | 15.15 | 1.62 |
06/13 | 824 | 824 | 819 | 821 | -0.24% | 9,500 | 76億4843万 | +0.24% | 15.15 | 1.62 |
06/12 | 821 | 824 | 821 | 823 | +0.24% | 3,900 | 76億6706万 | +0.49% | 15.18 | 1.62 |
06/11 | 828 | 828 | 821 | 821 | -0.36% | 14,600 | 76億4843万 | +0.12% | 15.15 | 1.62 |
06/10 | 825 | 829 | 824 | 824 | 0% | 15,200 | 76億7638万 | +0.49% | 15.2 | 1.62 |
06/07 | 819 | 825 | 819 | 824 | +0.61% | 6,200 | 76億7638万 | +0.37% | 15.2 | 1.62 |
06/06 | 827 | 827 | 818 | 819 | -0.24% | 9,300 | 76億2980万 | -0.24% | 15.11 | 1.61 |
06/05 | 822 | 824 | 818 | 821 | +0.12% | 5,100 | 76億4843万 | 0% | 15.15 | 1.62 |
06/04 | 821 | 825 | 819 | 820 | +0.12% | 7,100 | 76億3912万 | -0.12% | 15.13 | 1.61 |
06/03 | 826 | 826 | 818 | 819 | +0.74% | 10,500 | 76億2980万 | -0.36% | 15.11 | 1.61 |
05/31 | 806 | 814 | 806 | 813 | +0.62% | 12,300 | 75億7390万 | -1.09% | 15 | 1.6 |
05/30 | 809 | 813 | 804 | 808 | -0.25% | 12,600 | 75億2732万 | -1.82% | 14.91 | 1.59 |
05/29 | 815 | 818 | 808 | 810 | -0.61% | 14,400 | 75億4596万 | -1.58% | 14.94 | 1.59 |
05/28 | 812 | 819 | 812 | 815 | -0.12% | 9,300 | 75億9254万 | -0.97% | 15.03 | 1.6 |
05/27 | 813 | 821 | 813 | 816 | +0.12% | 10,100 | 76億185万 | -0.97% | 15.05 | 1.61 |
05/24 | 810 | 815 | 809 | 815 | +0.62% | 3,000 | 75億9254万 | -1.09% | 15.03 | 1.6 |
05/23 | 816 | 816 | 808 | 810 | -0.74% | 14,500 | 75億4596万 | -1.7% | 14.94 | 1.59 |
05/22 | 820 | 822 | 816 | 816 | -0.49% | 8,300 | 76億185万 | -1.21% | 15.05 | 1.61 |
05/21 | 827 | 827 | 817 | 820 | -0.85% | 9,500 | 76億3912万 | -0.97% | 15.13 | 1.61 |
05/20 | 814 | 827 | 814 | 827 | +1.72% | 18,300 | 77億433万 | -0.36% | 15.26 | 1.63 |
05/17 | 817 | 819 | 809 | 813 | +0.49% | 9,100 | 75億7390万 | -2.17% | 15 | 1.6 |
05/16 | 822 | 822 | 807 | 809 | -1.22% | 32,200 | 75億3664万 | -2.88% | 14.92 | 1.59 |
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 | 495 198,000 4/1 | 213 85,200 10/7 | 64,800 162 9/16 | - | - | +22.58% 4/1 | -21.43% 9/18 |
2010年 1月期 | 750 300,000 10/16 | 275 110,000 3/16 110,000 3/10 他2件 | 157,200 393 1/19 | 69億8700万 | 25億6190万 | +48.11% 10/15 | -29.19% 11/16 |
2011年 1月期 | 675 1,350 8/3 | 458 183,000 2/9 | 194,000 485 3/17 | 62億8830万 | 42億6207万 | +17.2% 4/2 | -14.61% 5/25 |
2012年 1月期 | 820 1,640 6/9 | 408 815 3/15 | 481,800 240,900 3/2 | 76億3912万 | 37億9627万 | +22.03% 3/10 | -16.79% 3/15 |
2013年 12月期 | 950 1,900 5/31 | 562 1,123 1/16 | 228,400 114,200 5/7 | 88億5020万 | 52億3093万 | +47.15% 1/24 | -14.22% 6/27 |
2014年 12月期 | 1,238 2,476 1/24 | 706 1,411 1/14 | 1,476,000 738,000 1/24 | 115億3320万 | 65億7243万 | +17.01% 2/19 | -16.27% 7/30 |
2015年 12月期 | 1,075 2,150 7/21 | 622 1,244 8/25 | 100,600 50,300 8/25 | 100億1470万 | 57億9455万 | +10.01% 10/9 | -27.32% 8/26 |
2016年 12月期 | 810 1,620 1/4 | 543 1,085 3/24 | 61,600 30,800 3/15 | 75億4596万 | 50億5393万 | +13.66% 8/30 | -18.39% 2/12 |
2017年 12月期 | 2,230 4,460 12/4 | 700 1,400 3/15 | 673,400 336,700 3/22 | 207億7468万 | 65億2120万 | +37.15% 9/12 | -12.78% 2/6 |
2018年 12月期 | 1,980 1/18 | 757 12/26 | 184,000 12/25 | 184億4568万 | 70億5221万 | +12.48% 6/27 | -21.17% 12/26 |
2019年 12月期 | 1,568 12/20 | 775 1/4 | 248,700 9/27 | 146億748万 | 72億1990万 | +16.31% 6/14 | -9.61% 1/27 |
2020年 12月期 | 1,510 2/12 | 665 3/23 | 210,100 8/14 | 140億6716万 | 61億9514万 | +22.41% 5/12 | -30.83% 3/19 |
2021年 12月期 | 1,013 2/12 | 736 12/22 | 490,500 12/22 | 94億3710万 | 68億5657万 | +9.51% 9/17 | -9.58% 12/21 |
2022年 12月期 | 878 2/1 | 622 9/7 | 638,700 2/1 | 81億7944万 | 57億9455万 | +9.64% 11/30 | -6.72% 2/24 |
2023年 12月期 | 894 12/26 | 674 1/16 | 216,000 1/24 | 83億2850万 | 62億7898万 | +14.95% 1/18 | -4.03% 3/14 |
最新 | 809 2024/10/8 | 7,500 | 75億3664万 | +0.25% 807 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 361%(4.61倍)
- 2004/12/30 vs 2003/12/30
- 47%(1.47倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -64%(0.36倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 85%(1.85倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 30%(1.3倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 148%(2.48倍)
- 2018/12/28 vs 2017/12/29
- -55%(0.45倍)
- 2019/12/30 vs 2018/12/28
- 79%(1.79倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/10/08 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
110円(2002/11/14) - 635%(7.35倍)
809円(10/8)