株価チャート
株価
10/11
- 前日 (10/10)
- 399
- 始値
- 398
- 高値
- 401
- 安値
- 396
- 終値 -0.5%
- 397
- 出来高 -26.76%
- 75,000
乖離率
- 株価（5日）
移動平均値 - -1.24%
402 - 株価（25日）
移動平均値 - -1.49%
403 - 出来高（5日）
移動平均値 - -46.88%
141,180
2024/05/21～2024/10/11
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 | 398 | 401 | 396 | 397 | -0.5% | 75,000 | 194億3712万 | -1.49% | 3.77 | 0.64 |
| 10/10 | 401 | 401 | 394 | 399 | +0.5% | 102,400 | 195億3504万 | -0.75% | 3.79 | 0.64 |
| 10/09 | 406 | 406 | 395 | 397 | -1% | 136,400 | 194億3712万 | -1.49% | 3.77 | 0.64 |
| 10/08 | 412 | 412 | 401 | 401 | -3.14% | 232,800 | 196億3296万 | -0.5% | 3.81 | 0.64 |
| 10/07 | 417 | 417 | 409 | 414 | +0.73% | 159,300 | 202億6944万 | +2.48% | 3.93 | 0.66 |
| 10/04 | 413 | 416 | 409 | 411 | -0.24% | 85,100 | 201億2256万 | +1.99% | 3.9 | 0.66 |
| 10/03 | 418 | 419 | 412 | 412 | -0.72% | 83,100 | 201億7152万 | +2.23% | 3.91 | 0.66 |
| 10/02 | 415 | 419 | 412 | 415 | -1.66% | 111,100 | 203億1840万 | +2.98% | 3.94 | 0.66 |
| 10/01 | 419 | 428 | 417 | 422 | +2.68% | 179,900 | 206億6112万 | +4.98% | 4.01 | 0.68 |
| 09/30 | 412 | 418 | 407 | 411 | -3.52% | 238,100 | 201億2256万 | +2.24% | 3.9 | 0.66 |
| 09/27 | 417 | 428 | 417 | 426 | +3.15% | 227,300 | 208億5696万 | +5.97% | 4.04 | 0.68 |
| 09/26 | 411 | 413 | 404 | 413 | +0.49% | 149,200 | 202億2048万 | +2.99% | 3.92 | 0.66 |
| 09/25 | 401 | 412 | 401 | 411 | +2.75% | 200,700 | 201億2256万 | +2.49% | 3.9 | 0.66 |
| 09/24 | 405 | 406 | 400 | 400 | -0.5% | 103,400 | 195億8400万 | -0.25% | 3.8 | 0.64 |
| 09/20 | 405 | 408 | 400 | 402 | 0% | 83,900 | 196億8192万 | +0.25% | 3.82 | 0.64 |
| 09/19 | 400 | 405 | 400 | 402 | +2.29% | 123,500 | 196億8192万 | +0.25% | 3.82 | 0.64 |
| 09/18 | 394 | 401 | 392 | 393 | 0% | 114,100 | 192億4128万 | -2% | 3.73 | 0.63 |
| 09/17 | 391 | 396 | 386 | 393 | +0.51% | 160,600 | 192億4128万 | -2% | 3.73 | 0.63 |
| 09/13 | 390 | 395 | 390 | 391 | +0.26% | 88,600 | 191億4336万 | -2.49% | 3.71 | 0.63 |
| 09/12 | 388 | 395 | 388 | 390 | +2.36% | 161,500 | 190億9440万 | -2.74% | 3.7 | 0.62 |
| 09/11 | 395 | 395 | 375 | 381 | -4.03% | 295,600 | 186億5376万 | -4.99% | 3.62 | 0.61 |
| 09/10 | 395 | 400 | 395 | 397 | +1.79% | 57,600 | 194億3712万 | -0.75% | 3.77 | 0.64 |
| 09/09 | 382 | 392 | 381 | 390 | -1.27% | 221,600 | 190億9440万 | -1.76% | 3.7 | 0.62 |
| 09/06 | 405 | 405 | 392 | 395 | -1.25% | 160,300 | 193億3920万 | -0.75% | 3.75 | 0.63 |
| 09/05 | 395 | 408 | 391 | 400 | +1.27% | 254,200 | 195億8400万 | -0.25% | 3.8 | 0.64 |
| 09/04 | 397 | 403 | 395 | 395 | -3.66% | 347,500 | 193億3920万 | -2.47% | 3.75 | 0.63 |
| 09/03 | 406 | 410 | 406 | 410 | +0.99% | 156,700 | 200億7360万 | +0.24% | 3.89 | 0.66 |
| 09/02 | 410 | 411 | 403 | 406 | -0.73% | 112,400 | 198億7776万 | -1.46% | 3.85 | 0.65 |
| 08/30 | 405 | 413 | 405 | 409 | +1.24% | 148,800 | 200億2464万 | -1.68% | 3.88 | 0.65 |
| 08/29 | 401 | 406 | 398 | 404 | +0.25% | 161,000 | 197億7984万 | -3.81% | 3.84 | 0.65 |
| 08/28 | 410 | 410 | 401 | 403 | -1.47% | 125,300 | 197億3088万 | -4.95% | 3.83 | 0.64 |
| 08/27 | 406 | 411 | 405 | 409 | +0.74% | 95,300 | 200億2464万 | -4.44% | 3.88 | 0.65 |
| 08/26 | 409 | 412 | 405 | 406 | -0.49% | 231,900 | 198億7776万 | -5.8% | 3.85 | 0.65 |
| 08/23 | 401 | 408 | 398 | 408 | +0.74% | 282,200 | 199億7568万 | -6.21% | 3.87 | 0.65 |
| 08/22 | 410 | 410 | 401 | 405 | -0.49% | 118,800 | 198億2880万 | -7.74% | 3.85 | 0.65 |
| 08/21 | 408 | 412 | 404 | 407 | -1.93% | 255,800 | 199億2672万 | -7.92% | 3.86 | 0.65 |
| 08/20 | 410 | 418 | 410 | 415 | +2.98% | 154,400 | 203億1840万 | -6.95% | 3.94 | 0.66 |
| 08/19 | 411 | 414 | 403 | 403 | -2.18% | 190,500 | 197億3088万 | -10.24% | 3.83 | 0.64 |
| 08/16 | 410 | 413 | 405 | 412 | +3.52% | 552,500 | 201億7152万 | -8.85% | 3.91 | 0.66 |
| 08/15 | 397 | 402 | 390 | 398 | +0.51% | 244,600 | 194億8608万 | -12.53% | 3.78 | 0.64 |
| 08/14 | 400 | 402 | 394 | 396 | -1% | 230,100 | 193億8816万 | -13.73% | 3.76 | 0.63 |
| 08/13 | 395 | 406 | 388 | 400 | -0.74% | 547,300 | 195億8400万 | -13.61% | 3.8 | 0.64 |
| 08/09 | 393 | 417 | 390 | 403 | +4.4% | 909,500 | 197億3088万 | -13.7% | 3.83 | 0.64 |
| 08/08 | 375 | 394 | 369 | 386 | +0.78% | 605,100 | 188億9856万 | -18.22% | 3.66 | 0.62 |
| 08/07 | 343 | 395 | 341 | 383 | +9.12% | 885,900 | 187億5168万 | -19.54% | 3.64 | 0.61 |
| 08/06 | 349 | 363 | 344 | 351 | +5.41% | 1,289,200 | 171億8496万 | -26.88% | 3.33 | 0.56 |
| 08/05 | 375 | 379 | 333 | 333 | -19.37% | 1,802,300 | 163億368万 | -31.48% | 3.16 | 0.53 |
| 08/02 | 437 | 439 | 411 | 413 | -11.94% | 1,321,900 | 202億2048万 | -16.06% | 3.92 | 0.66 |
| 08/01 | 490 | 490 | 465 | 469 | -5.25% | 480,700 | 229億6224万 | -5.25% | 4.45 | 0.75 |
| 07/31 | 491 | 495 | 478 | 495 | +0.61% | 317,700 | 242億3520万 | -0.2% | 4.7 | 0.79 |
| 07/30 | 502 | 503 | 489 | 492 | -2.57% | 270,100 | 240億8832万 | -0.61% | 4.67 | 0.79 |
| 07/29 | 500 | 505 | 491 | 505 | +1.2% | 168,700 | 247億2480万 | +2.23% | 4.79 | 0.81 |
| 07/26 | 494 | 502 | 491 | 499 | +1.22% | 154,000 | 244億3104万 | +1.22% | 4.74 | 0.8 |
| 07/25 | 498 | 499 | 489 | 493 | -2.76% | 221,100 | 241億3728万 | +0.41% | 4.68 | 0.79 |
| 07/24 | 517 | 520 | 503 | 507 | -1.93% | 349,300 | 248億2272万 | +3.47% | 4.81 | 0.81 |
| 07/23 | 489 | 518 | 489 | 517 | +5.51% | 519,500 | 253億1232万 | +5.94% | 4.91 | 0.83 |
| 07/22 | 493 | 496 | 484 | 490 | -1.01% | 271,100 | 239億9040万 | +0.82% | 4.65 | 0.78 |
| 07/19 | 500 | 502 | 490 | 495 | -1% | 160,000 | 242億3520万 | +2.06% | 4.7 | 0.79 |
| 07/18 | 494 | 507 | 493 | 500 | +0.81% | 186,000 | 244億8000万 | +3.52% | 4.75 | 0.8 |
| 07/17 | 498 | 503 | 495 | 496 | +0.4% | 243,100 | 242億8416万 | +2.9% | 4.71 | 0.79 |
| 07/16 | 489 | 500 | 486 | 494 | +1.02% | 177,500 | 241億8624万 | +2.7% | 4.69 | 0.79 |
| 07/12 | 482 | 494 | 482 | 489 | -0.61% | 126,200 | 239億4144万 | +1.66% | 4.64 | 0.78 |
| 07/11 | 490 | 494 | 486 | 492 | +1.44% | 109,000 | 240億8832万 | +2.29% | 4.67 | 0.79 |
| 07/10 | 490 | 491 | 480 | 485 | -1.62% | 243,300 | 237億4560万 | +0.83% | 4.6 | 0.78 |
| 07/09 | 497 | 497 | 492 | 493 | -1.2% | 148,700 | 241億3728万 | +2.49% | 4.68 | 0.79 |
| 07/08 | 508 | 509 | 499 | 499 | -1.58% | 190,700 | 244億3104万 | +3.96% | 4.74 | 0.8 |
| 07/05 | 505 | 508 | 501 | 507 | +0.4% | 187,100 | 248億2272万 | +5.85% | 4.81 | 0.81 |
| 07/04 | 495 | 505 | 487 | 505 | +2.23% | 333,700 | 247億2480万 | +5.65% | 4.79 | 0.81 |
| 07/03 | 495 | 501 | 492 | 494 | -0.8% | 223,500 | 241億8624万 | +3.78% | 4.69 | 0.79 |
| 07/02 | 489 | 499 | 487 | 498 | +2.05% | 295,100 | 243億8208万 | +4.62% | 4.73 | 0.8 |
| 07/01 | 485 | 490 | 483 | 488 | +0.41% | 126,900 | 238億9248万 | +2.74% | 4.63 | 0.78 |
| 06/28 | 485 | 491 | 482 | 486 | +0.21% | 118,900 | 237億9456万 | +2.32% | 4.61 | 0.78 |
| 06/27 | 481 | 490 | 472 | 485 | 0% | 230,000 | 237億4560万 | +2.11% | 4.6 | 0.78 |
| 06/26 | 478 | 495 | 475 | 485 | +2.54% | 467,100 | 237億4560万 | +2.32% | 4.6 | 0.78 |
| 06/25 | 478 | 488 | 473 | 473 | -0.63% | 271,100 | 231億5808万 | -0.42% | 4.49 | 0.76 |
| 06/24 | 476 | 487 | 469 | 476 | +0.42% | 265,100 | 233億496万 | +0.21% | 4.52 | 0.76 |
| 06/21 | 463 | 477 | 463 | 474 | +2.38% | 247,100 | 232億704万 | -0.21% | 4.5 | 0.76 |
| 06/20 | 458 | 464 | 456 | 463 | +0.87% | 137,500 | 226億6848万 | -2.53% | 4.4 | 0.74 |
| 06/19 | 467 | 470 | 455 | 459 | -1.29% | 176,600 | 224億7264万 | -3.57% | 4.36 | 0.73 |
| 06/18 | 466 | 471 | 464 | 465 | +0.65% | 101,500 | 227億6640万 | -2.52% | 4.41 | 0.74 |
| 06/17 | 455 | 465 | 452 | 462 | +0.43% | 221,200 | 226億1952万 | -3.35% | 4.39 | 0.74 |
| 06/14 | 449 | 465 | 447 | 460 | +1.55% | 197,200 | 225億2160万 | -3.77% | 4.37 | 0.74 |
| 06/13 | 466 | 468 | 451 | 453 | -3% | 583,000 | 221億7888万 | -5.43% | 4.3 | 0.72 |
| 06/12 | 477 | 482 | 464 | 467 | -2.51% | 227,700 | 228億6432万 | -2.71% | 4.43 | 0.75 |
| 06/11 | 492 | 492 | 470 | 479 | -2.24% | 342,500 | 234億5184万 | 0% | 4.55 | 0.77 |
| 06/10 | 486 | 491 | 481 | 490 | +1.03% | 139,400 | 239億9040万 | +2.51% | 4.65 | 0.78 |
| 06/07 | 496 | 510 | 485 | 485 | -2.22% | 378,600 | 237億4560万 | +2.11% | 4.6 | 0.78 |
| 06/06 | 484 | 496 | 482 | 496 | +3.55% | 346,200 | 242億8416万 | +4.86% | 4.71 | 0.79 |
| 06/05 | 480 | 482 | 474 | 479 | -0.21% | 229,800 | 234億5184万 | +1.91% | 4.55 | 0.77 |
| 06/04 | 470 | 483 | 468 | 480 | +2.13% | 200,900 | 235億80万 | +2.56% | 4.56 | 0.77 |
| 06/03 | 478 | 479 | 469 | 470 | -0.84% | 226,600 | 230億1120万 | +0.64% | 4.46 | 0.75 |
| 05/31 | 472 | 481 | 472 | 474 | +0.64% | 222,800 | 232億704万 | +1.94% | 4.5 | 0.76 |
| 05/30 | 471 | 477 | 462 | 471 | -1.26% | 295,600 | 230億6016万 | +1.51% | 4.47 | 0.75 |
| 05/29 | 484 | 486 | 477 | 477 | -2.05% | 152,900 | 233億5392万 | +3.02% | 4.53 | 0.76 |
| 05/28 | 481 | 489 | 479 | 487 | +1.25% | 214,000 | 238億4352万 | +5.64% | 4.62 | 0.78 |
| 05/27 | 480 | 484 | 474 | 481 | +1.05% | 114,900 | 235億4976万 | +4.79% | 4.57 | 0.77 |
| 05/24 | 473 | 482 | 471 | 476 | -0.42% | 116,100 | 233億496万 | +4.39% | 4.52 | 0.76 |
| 05/23 | 486 | 486 | 475 | 478 | -2.05% | 188,300 | 234億288万 | +5.29% | 4.54 | 0.76 |
| 05/22 | 488 | 492 | 483 | 488 | +0.21% | 223,000 | 238億9248万 | +7.96% | 4.63 | 0.78 |
| 05/21 | 486 | 489 | 482 | 487 | +0.62% | 123,000 | 238億4352万 | +7.98% | 4.62 | 0.78 |
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 | 540 324,000 5/7 | 199 119,200 12/12 | 488,400 814 3/4 | - | - | +44.51% 3/5 | -21.11% 10/8 |
| 2009年 12月期 | 582 349,000 9/30 349,000 9/28 | 200 120,000 1/14 | 756,600 1,261 2/16 | - | - | +38.82% 4/8 | -20.13% 11/18 |
| 2010年 12月期 | 520 312,000 1/7 | 361 72,100 11/10 | 382,400 1,912 12/8 | 254億5920万 | 176億5008万 | +12.98% 4/30 | -10.6% 5/25 |
| 2011年 12月期 | 433 86,500 2/14 | 285 56,900 3/16 | 755,400 3,777 3/15 | 211億7520万 | 139億2912万 | +7.94% 6/24 | -25.83% 3/15 |
| 2012年 12月期 | 464 92,800 7/9 | 345 69,000 1/13 | 193,200 966 12/28 | 227億1744万 | 168億9120万 | +10.12% 3/19 | -6.84% 6/1 |
| 2013年 12月期 | 994 198,700 5/22 | 399 79,800 1/4 | 770,600 3,853 2/19 | 486億4176万 | 195億3504万 | +32% 2/22 | -16.54% 8/30 |
| 2014年 12月期 | 976 9/19 | 556 2/4 | 219,600 11/14 | 477億8496万 | 272億2176万 | +16.78% 8/20 | -13.34% 11/14 |
| 2015年 12月期 | 839 6/24 | 700 8/25 | 251,500 6/25 | 410億7744万 | 342億7200万 | +9.02% 2/23 | -13.57% 1/21 |
| 2016年 12月期 | 781 1/4 | 595 2/15 | 311,000 6/27 | 382億3776万 | 291億3120万 | +8.29% 3/4 | -12.59% 2/16 |
| 2017年 12月期 | 684 1/10 | 553 9/6 5/19 | 720,100 6/27 | 334億8864万 | 270億7488万 | +10.78% 12/11 | -6.5% 4/13 |
| 2018年 12月期 | 682 1/16 | 545 12/21 | 458,600 6/26 | 333億9072万 | 266億8320万 | +4.81% 4/5 4/3 | -9.4% 2/14 |
| 2019年 12月期 | 638 11/21 11/20 | 535 8/6 | 275,600 6/25 | 312億3648万 | 261億9360万 | +4.48% 11/20 | -5.65% 8/6 |
| 2020年 12月期 | 603 1/7 | 217 7/31 | 1,226,500 6/1 | 295億2288万 | 106億2432万 | +17.89% 5/28 | -36.54% 3/19 |
| 2021年 12月期 | 480 6/9 | 243 1/5 | 1,986,300 6/9 | 235億80万 | 118億9728万 | +26.2% 6/9 | -17.45% 8/5 |
| 2022年 12月期 | 414 11/9 | 260 1/27 1/14 | 840,000 5/30 | 202億6944万 | 127億2960万 | +18.33% 2/17 | -11.15% 12/23 |
| 2023年 12月期 | 544 8/8 | 339 1/6 | 880,700 8/7 | 266億3424万 | 165億9744万 | +11.8% 5/8 | -12.41% 10/4 |
| 最新 | 397 2024/10/11 | 75,000 | 194億3712万 | -1.49% 403 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 106%（2.06倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -58%（0.42倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/10/11 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
199円（2008/12/12） - 100%（2倍）
397円（10/11）