株価チャート
株価
7/26
- 前日 (7/25)
- 257
- 始値
- 260
- 高値
- 260
- 安値
- 244
- 終値 -4.28%
- 246
- 出来高 -58.1%
- 1,597,300
乖離率
- 株価（5日）
移動平均値 - -3.15%
254 - 株価（25日）
移動平均値 - +2.93%
239 - 出来高（5日）
移動平均値 - -52.87%
3,389,080
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 260 | 260 | 244 | 246 | -4.28% | 1,597,300 | 92億7117万 | +2.93% | 92.66 | 6.02 |
| 07/25 | 262 | 274 | 257 | 257 | -7.55% | 3,812,500 | 96億8573万 | +7.98% | 96.8 | 6.29 |
| 07/24 | 248 | 284 | 245 | 278 | +10.32% | 5,474,900 | 104億7718万 | +17.3% | 104.71 | 6.8 |
| 07/23 | 238 | 266 | 235 | 252 | +5.88% | 4,251,900 | 94億9730万 | +7.23% | 94.92 | 6.17 |
| 07/22 | 249 | 251 | 234 | 238 | -8.46% | 1,808,800 | 89億6967万 | +1.71% | 89.64 | 5.82 |
| 07/19 | 300 | 310 | 243 | 260 | -3.35% | 14,095,200 | 97億9880万 | +11.59% | 97.93 | 6.36 |
| 07/18 | 209 | 292 | 208 | 269 | +26.89% | 19,573,400 | 101億3799万 | +15.95% | 101.32 | 6.58 |
| 07/17 | 215 | 215 | 209 | 212 | -1.4% | 593,500 | 79億8979万 | -7.83% | 79.85 | 5.19 |
| 07/16 | 204 | 217 | 204 | 215 | +5.39% | 816,700 | 81億285万 | -6.93% | 80.98 | 5.26 |
| 07/12 | 215 | 215 | 200 | 204 | -5.99% | 1,839,800 | 76億8829万 | -12.07% | 76.84 | 4.99 |
| 07/11 | 225 | 225 | 217 | 217 | -3.98% | 1,035,600 | 81億7823万 | -7.26% | 81.73 | 5.31 |
| 07/10 | 232 | 233 | 224 | 226 | -3% | 636,700 | 85億1742万 | -3.83% | 85.12 | 5.53 |
| 07/09 | 230 | 235 | 224 | 233 | +0.87% | 1,559,400 | 87億8123万 | -1.69% | 87.76 | 5.7 |
| 07/08 | 233 | 265 | 228 | 231 | +2.67% | 7,074,000 | 87億585万 | -3.35% | 87.01 | 5.65 |
| 07/05 | 227 | 228 | 223 | 225 | -1.75% | 468,900 | 84億7973万 | -6.25% | 84.75 | 5.51 |
| 07/04 | 224 | 231 | 223 | 229 | +1.78% | 546,100 | 86億3048万 | -5.37% | 86.25 | 5.6 |
| 07/03 | 227 | 231 | 225 | 225 | -0.88% | 457,200 | 84億7973万 | -7.41% | 84.75 | 5.51 |
| 07/02 | 231 | 235 | 226 | 227 | -2.99% | 716,900 | 85億5510万 | -6.97% | 85.5 | 5.55 |
| 07/01 | 244 | 245 | 231 | 234 | -2.9% | 681,300 | 88億1892万 | -4.49% | 88.14 | 5.73 |
| 06/28 | 247 | 248 | 241 | 241 | -1.63% | 496,100 | 90億8273万 | -2.43% | 90.77 | 5.9 |
| 06/27 | 245 | 252 | 242 | 245 | +0.82% | 678,800 | 92億3348万 | -1.21% | 92.28 | 6 |
| 06/26 | 245 | 258 | 243 | 243 | -0.41% | 974,900 | 91億5811万 | -2.41% | 91.53 | 5.95 |
| 06/25 | 254 | 254 | 242 | 244 | -4.69% | 989,700 | 91億9579万 | -2.01% | 91.9 | 5.97 |
| 06/24 | 269 | 274 | 254 | 256 | -1.92% | 2,043,400 | 96億4805万 | +1.99% | 96.42 | 6.26 |
| 06/21 | 241 | 278 | 241 | 261 | +9.21% | 4,531,600 | 98億3649万 | +3.16% | 98.31 | 6.39 |
| 06/20 | 226 | 241 | 226 | 239 | +6.7% | 1,078,800 | 90億736万 | -6.27% | 90.02 | 5.85 |
| 06/19 | 227 | 230 | 222 | 224 | -2.18% | 642,700 | 84億4204万 | -12.84% | 84.37 | 5.48 |
| 06/18 | 219 | 242 | 218 | 229 | +4.09% | 2,508,300 | 86億3048万 | -12.26% | 86.25 | 5.6 |
| 06/17 | 220 | 227 | 218 | 220 | -1.35% | 706,700 | 82億9129万 | -17.29% | 82.86 | 5.38 |
| 06/14 | 217 | 226 | 216 | 223 | +0.9% | 1,122,800 | 84億435万 | -18.01% | 83.99 | 5.46 |
| 06/13 | 229 | 234 | 221 | 221 | 0% | 1,240,300 | 83億2898万 | -20.5% | 83.24 | 5.41 |
| 06/12 | 233 | 237 | 219 | 221 | -6.75% | 2,167,800 | 83億2898万 | -21.91% | 83.24 | 5.41 |
| 06/11 | 236 | 240 | 231 | 237 | 0% | 1,125,600 | 89億3198万 | -17.42% | 89.27 | 5.8 |
| 06/10 | 251 | 255 | 233 | 237 | -6.69% | 1,575,100 | 89億3198万 | -17.71% | 89.27 | 5.8 |
| 06/07 | 253 | 256 | 250 | 254 | +0.4% | 396,000 | 95億7267万 | -12.41% | 95.67 | 6.22 |
| 06/06 | 271 | 277 | 250 | 253 | -6.64% | 1,305,900 | 95億3498万 | -13.06% | 95.29 | 6.19 |
| 06/05 | 275 | 276 | 266 | 271 | -1.45% | 777,800 | 102億1336万 | -7.19% | 102.07 | 6.63 |
| 06/04 | 261 | 276 | 261 | 275 | +3% | 883,500 | 103億6411万 | -5.5% | 103.58 | 6.73 |
| 06/03 | 267 | 268 | 258 | 267 | +1.52% | 1,030,500 | 100億6261万 | -7.93% | 100.57 | 6.53 |
| 05/31 | 255 | 263 | 252 | 263 | +3.54% | 702,000 | 99億1186万 | -9.31% | 99.06 | 6.44 |
| 05/30 | 255 | 258 | 252 | 254 | -0.78% | 599,900 | 95億7267万 | -12.41% | 95.67 | 6.22 |
| 05/29 | 265 | 267 | 255 | 256 | -4.48% | 1,146,200 | 96億4805万 | -12.03% | 96.42 | 6.26 |
| 05/28 | 270 | 273 | 266 | 268 | -2.55% | 1,173,100 | 101億30万 | -8.22% | 100.94 | 6.56 |
| 05/27 | 267 | 286 | 267 | 275 | +3.38% | 2,722,300 | 103億6411万 | -6.14% | 103.58 | 6.73 |
| 05/24 | 260 | 290 | 258 | 266 | +3.91% | 8,449,700 | 100億2492万 | -9.83% | 100.19 | 6.51 |
| 05/23 | 261 | 264 | 256 | 256 | -3.4% | 1,971,500 | 96億4805万 | -13.8% | 96.42 | 6.26 |
| 05/22 | 274 | 280 | 264 | 265 | -3.64% | 1,741,300 | 99億8724万 | -11.37% | 99.81 | 6.48 |
| 05/21 | 306 | 306 | 274 | 275 | -9.24% | 3,559,600 | 103億6411万 | -9.24% | 103.58 | 6.73 |
| 05/20 | 306 | 315 | 301 | 303 | -2.88% | 2,159,700 | 114億1937万 | -0.66% | 114.13 | 7.41 |
| 05/17 | 300 | 316 | 298 | 312 | +0.65% | 2,277,700 | 117億5856万 | +1.3% | 117.52 | 7.63 |
| 05/16 | 325 | 330 | 305 | 310 | -4.02% | 2,271,900 | 116億8318万 | 0% | 116.76 | 7.59 |
| 05/15 | 324 | 347 | 318 | 323 | -9.27% | 3,351,900 | 121億7312万 | +4.19% | 121.66 | 7.9 |
| 05/14 | 366 | 376 | 355 | 356 | +0.28% | 2,716,700 | 134億1682万 | +14.84% | 134.09 | 8.71 |
| 05/13 | 380 | 385 | 351 | 355 | -6.58% | 4,934,200 | 133億7913万 | +14.89% | 133.71 | 8.69 |
| 05/10 | 350 | 389 | 348 | 380 | +12.09% | 11,886,700 | 143億2132万 | +21.79% | 143.13 | 9.3 |
| 05/09 | 338 | 362 | 325 | 339 | +7.96% | 14,130,700 | 127億7613万 | +6.6% | 127.69 | 8.3 |
| 05/08 | 282 | 348 | 279 | 314 | +11.35% | 11,201,600 | 118億3393万 | -3.09% | 118.27 | 7.68 |
| 05/07 | 274 | 284 | 268 | 282 | +4.44% | 1,467,400 | 106億2793万 | -14.8% | 106.22 | 6.9 |
| 05/02 | 269 | 285 | 268 | 270 | -1.82% | 2,436,000 | 101億7568万 | -20.12% | 101.7 | 6.61 |
| 05/01 | 285 | 292 | 272 | 275 | -5.82% | 3,714,200 | 103億6411万 | -20.29% | 103.58 | 6.73 |
| 04/30 | 250 | 310 | 250 | 292 | +15.87% | 11,751,400 | 110億480万 | -16.81% | 109.98 | 7.15 |
| 04/26 | 244 | 258 | 242 | 252 | +0.8% | 1,127,900 | 94億9730万 | -29.01% | 94.92 | 6.17 |
| 04/25 | 264 | 265 | 250 | 250 | -6.02% | 1,425,600 | 94億2192万 | -31.13% | 94.16 | 6.12 |
| 04/24 | 262 | 272 | 260 | 266 | +0.38% | 1,172,300 | 100億2492万 | -27.91% | 100.19 | 6.51 |
| 04/23 | 272 | 297 | 264 | 265 | +0.38% | 3,529,800 | 99億8724万 | -28.95% | 99.81 | 6.48 |
| 04/22 | 280 | 283 | 261 | 264 | -6.05% | 2,091,600 | 99億4955万 | -29.97% | 99.44 | 6.46 |
| 04/19 | 300 | 301 | 261 | 281 | -6.33% | 3,803,000 | 105億9024万 | -26.44% | 105.84 | 6.88 |
| 04/18 | 321 | 321 | 300 | 300 | -5.36% | 1,559,900 | 113億631万 | -22.28% | 113 | 7.34 |
| 04/17 | 314 | 337 | 304 | 317 | +0.96% | 2,236,300 | 119億4700万 | -18.93% | 119.4 | 7.76 |
| 04/16 | 314 | 321 | 306 | 314 | -2.48% | 1,905,000 | 118億3393万 | -20.1% | 118.27 | 7.68 |
| 04/15 | 340 | 348 | 320 | 322 | -8.26% | 1,854,900 | 121億3544万 | -18.48% | 121.28 | 7.88 |
| 04/12 | 335 | 354 | 323 | 351 | +2.93% | 2,698,000 | 132億2838万 | -11.36% | 132.21 | 8.59 |
| 04/11 | 345 | 359 | 341 | 341 | -5.54% | 1,702,700 | 128億5150万 | -14.32% | 128.44 | 8.34 |
| 04/10 | 370 | 375 | 351 | 361 | -2.43% | 4,367,300 | 136億526万 | -9.3% | 135.97 | 8.83 |
| 04/09 | 341 | 382 | 330 | 370 | +22.52% | 14,139,600 | 139億4445万 | -7.27% | 139.36 | 9.05 |
| 04/08 | 326 | 337 | 292 | 302 | -8.48% | 4,654,900 | 113億8168万 | -24.69% | 113.75 | 7.39 |
| 04/05 | 324 | 341 | 295 | 330 | -3.23% | 8,387,200 | 124億3694万 | -19.71% | 124.3 | 8.07 |
| 04/04 | 402 | 419 | 341 | 341 | -19% | 6,467,100 | 128億5150万 | -19.39% | 128.44 | 8.34 |
| 04/03 | 481 | 521 | 421 | 421 | -19.19% | 7,803,500 | 158億6652万 | -2.32% | 158.57 | 10.3 |
| 04/02 | 520 | 547 | 515 | 521 | +3.17% | 8,995,800 | 196億3529万 | +20.6% | 196.24 | 12.75 |
| 04/01 | 487 | 558 | 472 | 505 | +5.21% | 14,492,400 | 190億3229万 | +18.54% | 190.21 | 12.36 |
| 03/29 | 464 | 480 | 451 | 480 | +4.12% | 3,818,600 | 180億9009万 | +14.83% | 180.8 | 11.75 |
| 03/28 | 454 | 474 | 445 | 461 | +4.3% | 4,658,300 | 173億7403万 | +12.71% | 173.64 | 11.28 |
| 03/27 | 420 | 442 | 414 | 442 | +6.76% | 2,847,700 | 166億5796万 | +10.22% | 166.48 | 10.82 |
| 03/26 | 410 | 432 | 407 | 414 | +1.22% | 3,067,600 | 156億270万 | +5.34% | 155.94 | 10.13 |
| 03/25 | 429 | 495 | 407 | 409 | -5.98% | 8,984,000 | 154億1427万 | +6.51% | 154.05 | 10.01 |
| 03/22 | 415 | 444 | 404 | 435 | +5.33% | 5,854,200 | 163億9415万 | +15.38% | 163.85 | 10.64 |
| 03/21 | 376 | 415 | 371 | 413 | +11.62% | 4,566,500 | 155億6502万 | +11.92% | 155.56 | 10.11 |
| 03/19 | 376 | 380 | 362 | 370 | +1.65% | 1,525,000 | 139億4445万 | +2.49% | 139.36 | 9.05 |
| 03/18 | 386 | 396 | 358 | 364 | -3.7% | 2,863,900 | 137億1832万 | +3.12% | 137.1 | 8.91 |
| 03/15 | 385 | 403 | 375 | 378 | -3.82% | 2,957,100 | 142億4595万 | +9.25% | 142.38 | 9.25 |
| 03/14 | 421 | 464 | 384 | 393 | -7.31% | 8,747,800 | 148億1126万 | +16.62% | 148.03 | 9.62 |
| 03/13 | 385 | 450 | 371 | 424 | +14.59% | 12,201,100 | 159億7958万 | +29.66% | 159.7 | 10.38 |
| 03/12 | 347 | 373 | 338 | 370 | +4.82% | 5,344,200 | 139億4445万 | +17.09% | 139.36 | 9.05 |
| 03/11 | 335 | 384 | 332 | 353 | +0.57% | 4,793,500 | 133億375万 | +15.36% | 132.96 | 8.64 |
| 03/08 | 374 | 425 | 333 | 351 | -14.81% | 13,756,900 | 132億2838万 | +18.98% | 132.21 | 8.59 |
| 03/07 | 355 | 412 | 344 | 412 | +24.1% | 23,472,800 | 155億2733万 | +45.07% | 155.18 | 10.08 |
| 03/06 | 356 | 362 | 312 | 332 | -12.63% | 11,876,200 | 125億1231万 | +22.96% | 125.05 | 8.12 |
| 03/05 | 395 | 505 | 355 | 380 | -12.64% | 27,413,300 | 143億2132万 | +46.15% | 143.13 | 9.3 |
| 03/04 | 435 | 435 | 435 | 435 | -18.69% | 164,200 | 163億9415万 | +75.4% | 163.85 | 10.64 |
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 | 357 3,570 2/22 | 89 888 10/10 | 611,430 61,143 2/22 | - | - | +52.86% 11/12 | -30.44% 10/10 |
| 2009年 12月期 | 449 4,490 7/31 | 115 1,149 2/20 | 449,350 44,935 3/31 | - | - | +64.53% 4/7 | -19.62% 10/6 |
| 2010年 12月期 | 997 9,970 4/6 | 283 2,830 10/22 | 1,496,170 149,617 3/9 | 221億8328万 | 62億9676万 | +68.09% 3/3 | -33.16% 5/18 |
| 2011年 12月期 | 509 5,090 1/5 | 116 1,160 9/26 | 1,049,610 104,961 10/26 | 113億2527万 | 25億8100万 | +95.71% 10/24 | -36.73% 3/15 |
| 2012年 12月期 | 245 2,440 1/10 2,449 1/5 | 143 1,430 11/15 1,430 10/15 他2件 | 719,240 71,924 3/29 | 54億4903万 | 31億8175万 | +21.26% 7/3 | -14.35% 5/18 |
| 2013年 12月期 | 200 2,000 6/4 2,000 5/7 | 120 1,197 12/25 | 933,410 93,341 6/4 | 44億5000万 | 26億6332万 | +16.29% 5/7 | -12.43% 12/24 |
| 2014年 12月期 | 436 10/23 | 100 5/20 5/19 | 12,975,600 10/20 | 95億6701万 | 21億9427万 | +157.9% 10/22 | -26.42% 12/17 |
| 2015年 12月期 | 353 1/22 | 133 8/25 | 14,307,700 4/6 | 77億4577万 | 31億1688万 | +24.78% 4/8 | -26.08% 8/24 |
| 2016年 12月期 | 381 3/22 | 126 6/24 | 17,809,800 9/6 | 95億5605万 | 31億8546万 | +61.02% 7/27 | -29.48% 5/18 |
| 2017年 12月期 | 462 6/27 | 168 1/4 | 30,782,100 6/23 | 125億874万 | 42億4729万 | +57.32% 6/26 | -19.08% 8/10 |
| 2018年 12月期 | 397 5/22 | 142 12/25 | 19,569,100 11/26 | 122億6638万 | 44億5847万 | +46.47% 5/11 | -29.71% 12/25 |
| 2019年 12月期 | 219 1/8 | 139 6/4 | 2,814,500 1/8 | 68億7609万 | 43億6428万 | +17.93% 7/8 | -13.46% 8/28 |
| 2020年 12月期 | 151 6/11 | 59 3/13 | 11,156,200 6/11 | 49億1621万 | 19億2090万 | +78.49% 1/7 | -40.74% 3/13 |
| 2021年 12月期 | 155 1/7 | 77 1/5 1/4 | 42,218,400 1/7 | 50億4644万 | 25億694万 | +30.9% 2/17 | -12.28% 1/27 |
| 2022年 12月期 | 107 1/5 1/4 | 63 12/29 | 3,664,900 3/4 | 34億8367万 | 20億5113万 | +10.34% 12/12 | -15.12% 2/24 |
| 2023年 12月期 | 88 3/3 | 64 2/13 2/10 他2件 | 7,460,200 3/3 | 28億6507万 | 20億8369万 | +93.66% 2/6 | -7.51% 10/31 |
| 最新 | 246 2024/7/26 | 1,597,300 | 92億7117万 | +2.93% 239 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 1462%（15.62倍）
- 2004/12/30 vs 2003/12/30
- 106%（2.06倍）
- 2005/12/30 vs 2004/12/30
- -53%（0.47倍）
- 2006/12/29 vs 2005/12/30
- -85%（0.15倍）
- 2007/12/28 vs 2006/12/29
- -59%（0.41倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 101%（2.01倍）
- 2010/12/30 vs 2009/12/30
- 46%（1.46倍）
- 2011/12/30 vs 2010/12/30
- -52%（0.48倍）
- 2012/12/28 vs 2011/12/30
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- -14%（0.86倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/07/26 vs 2023/12/29
- 262%（3.62倍）
- 過去安値
59円（2020/03/13） - 317%（4.17倍）
246円（7/26）