株価チャート
株価
12/11
- 前日 (12/10)
- 1,467
- 始値
- 1,461
- 高値
- 1,461
- 安値
- 1,250
- 終値 -10.77%
- 1,309
- 出来高 +675%
- 27,900
乖離率
- 株価（5日）
移動平均値 - -7.62%
1,417 - 株価（25日）
移動平均値 - -17.05%
1,578 - 出来高（5日）
移動平均値 - +290.76%
7,140
2024/07/18～2024/12/11
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 | ||||||||||
| 12/11 | 1,461 | 1,461 | 1,250 | 1,309 | -10.77% | 27,900 | 81億6816万 | -17.05% | 22.77 | 1.25 |
| 12/10 | 1,458 | 1,467 | 1,430 | 1,467 | +1.66% | 3,600 | 91億5408万 | -7.85% | 25.52 | 1.4 |
| 12/09 | 1,430 | 1,443 | 1,430 | 1,443 | +1.41% | 1,000 | 90億432万 | -9.87% | 25.1 | 1.38 |
| 12/06 | 1,433 | 1,433 | 1,423 | 1,423 | -1.52% | 1,000 | 88億7952万 | -11.61% | 24.75 | 1.36 |
| 12/05 | 1,437 | 1,462 | 1,437 | 1,445 | +0.14% | 2,200 | 90億1680万 | -10.8% | 25.14 | 1.38 |
| 12/04 | 1,440 | 1,455 | 1,439 | 1,443 | -0.48% | 3,500 | 90億432万 | -11.36% | 25.1 | 1.38 |
| 12/03 | 1,419 | 1,450 | 1,419 | 1,450 | +2.18% | 4,100 | 90億4800万 | -11.42% | 25.22 | 1.38 |
| 12/02 | 1,414 | 1,425 | 1,404 | 1,419 | -1.73% | 4,000 | 88億5456万 | -13.79% | 24.69 | 1.35 |
| 11/29 | 1,500 | 1,500 | 1,444 | 1,444 | -5.37% | 28,300 | 90億1056万 | -12.8% | 25.12 | 1.38 |
| 11/28 | 1,671 | 1,671 | 1,526 | 1,526 | -8.68% | 22,000 | 95億2224万 | -8.35% | 26.55 | 1.46 |
| 11/27 | 1,671 | 1,671 | 1,671 | 1,671 | +0.06% | 400 | 104億2704万 | 0% | 29.07 | 1.59 |
| 11/26 | 1,670 | 1,671 | 1,670 | 1,670 | 0% | 700 | 104億2080万 | -0.06% | 29.05 | 1.59 |
| 11/25 | 1,670 | 1,673 | 1,670 | 1,670 | 0% | 3,500 | 104億2080万 | -0.06% | 29.05 | 1.59 |
| 11/22 | 1,670 | 1,671 | 1,670 | 1,670 | -0.06% | 2,100 | 104億2080万 | -0.06% | 29.05 | 1.59 |
| 11/21 | 1,671 | 1,672 | 1,671 | 1,671 | 0% | 2,600 | 104億2704万 | -0.06% | 29.07 | 1.59 |
| 11/20 | 1,671 | 1,671 | 1,671 | 1,671 | -0.18% | 200 | 104億2704万 | -0.06% | 29.07 | 1.59 |
| 11/19 | 1,675 | 1,676 | 1,674 | 1,674 | +0.24% | 2,100 | 104億4576万 | +0.12% | 29.12 | 1.6 |
| 11/18 | 1,672 | 1,672 | 1,670 | 1,670 | -0.24% | 3,700 | 104億2080万 | -0.06% | 29.05 | 1.59 |
| 11/15 | 1,672 | 1,674 | 1,672 | 1,674 | +0.12% | 800 | 104億4576万 | +0.12% | 29.12 | 1.6 |
| 11/14 | 1,672 | 1,672 | 1,672 | 1,672 | +0.06% | 300 | 104億3328万 | +0.06% | 29.09 | 1.59 |
| 11/13 | 1,671 | 1,674 | 1,671 | 1,671 | +0.06% | 900 | 104億2704万 | 0% | 29.07 | 1.59 |
| 11/12 | 1,670 | 1,672 | 1,670 | 1,670 | -0.12% | 1,400 | 104億2080万 | -0.06% | 29.05 | 1.59 |
| 11/11 | 1,672 | 1,672 | 1,671 | 1,672 | -0.12% | 700 | 104億3328万 | 0% | 29.09 | 1.59 |
| 11/08 | 1,675 | 1,675 | 1,674 | 1,674 | +0.06% | 500 | 104億4576万 | +0.12% | 29.12 | 1.6 |
| 11/07 | 1,673 | 1,675 | 1,673 | 1,673 | +0.06% | 6,100 | 104億3952万 | +0.06% | 29.1 | 1.6 |
| 11/06 | 1,673 | 1,677 | 1,672 | 1,672 | -0.18% | 500 | 104億3328万 | 0% | 29.09 | 1.59 |
| 11/05 | 1,674 | 1,676 | 1,674 | 1,675 | 0% | 2,100 | 104億5200万 | +0.24% | 29.14 | 1.6 |
| 11/01 | 1,674 | 1,675 | 1,672 | 1,675 | +0.12% | 2,700 | 104億5200万 | +0.24% | 29.14 | 1.6 |
| 10/31 | 1,670 | 1,674 | 1,670 | 1,673 | +1.33% | 11,200 | 104億3952万 | +0.12% | 29.1 | 1.6 |
| 10/30 | 1,671 | 1,672 | 1,651 | 1,651 | -1.32% | 31,400 | 103億224万 | -1.2% | 28.72 | 1.57 |
| 10/29 | 1,671 | 1,673 | 1,670 | 1,673 | +0.12% | 1,100 | 104億3952万 | +0.12% | 29.1 | 1.6 |
| 10/28 | 1,673 | 1,673 | 1,671 | 1,671 | -0.06% | 3,400 | 104億2704万 | -0.06% | 29.07 | 1.59 |
| 10/25 | 1,672 | 1,674 | 1,672 | 1,672 | -0.06% | 1,200 | 104億3328万 | 0% | 29.09 | 1.59 |
| 10/24 | 1,671 | 1,673 | 1,671 | 1,673 | +0.06% | 400 | 104億3952万 | +0.06% | 29.1 | 1.6 |
| 10/23 | 1,671 | 1,673 | 1,671 | 1,672 | -0.06% | 900 | 104億3328万 | 0% | 29.09 | 1.59 |
| 10/22 | 1,672 | 1,673 | 1,672 | 1,673 | 0% | 5,200 | 104億3952万 | +0.06% | 29.1 | 1.6 |
| 10/21 | 1,672 | 1,673 | 1,672 | 1,673 | +0.06% | 3,400 | 104億3952万 | 0% | 29.1 | 1.6 |
| 10/18 | 1,672 | 1,673 | 1,672 | 1,672 | 0% | 2,400 | 104億3328万 | -0.06% | 29.09 | 1.59 |
| 10/17 | 1,671 | 1,672 | 1,671 | 1,672 | +0.06% | 500 | 104億3328万 | -0.06% | 29.09 | 1.59 |
| 10/16 | 1,671 | 1,672 | 1,671 | 1,671 | +0.06% | 2,700 | 104億2704万 | -0.12% | 29.07 | 1.59 |
| 10/15 | 1,670 | 1,671 | 1,670 | 1,670 | -0.18% | 1,200 | 104億2080万 | -0.18% | 29.05 | 1.59 |
| 10/11 | 1,671 | 1,673 | 1,671 | 1,673 | 0% | 1,400 | 104億3952万 | -0.06% | 29.1 | 1.6 |
| 10/10 | 1,672 | 1,673 | 1,671 | 1,673 | +0.12% | 5,500 | 104億3952万 | -0.06% | 29.1 | 1.6 |
| 10/09 | 1,671 | 1,672 | 1,671 | 1,671 | -0.06% | 5,500 | 104億2704万 | -0.18% | 29.07 | 1.59 |
| 10/08 | 1,672 | 1,672 | 1,671 | 1,672 | +0.06% | 4,600 | 104億3328万 | -0.12% | 29.09 | 1.59 |
| 10/07 | 1,673 | 1,674 | 1,671 | 1,671 | -0.12% | 16,900 | 104億2704万 | -0.24% | 29.07 | 1.59 |
| 10/04 | 1,672 | 1,674 | 1,672 | 1,673 | 0% | 1,600 | 104億3952万 | -0.12% | 29.1 | 1.6 |
| 10/03 | 1,673 | 1,674 | 1,670 | 1,673 | +0.06% | 5,300 | 104億3952万 | -0.12% | 29.1 | 1.6 |
| 10/02 | 1,672 | 1,674 | 1,672 | 1,672 | -0.06% | 3,800 | 104億3328万 | -0.18% | 29.09 | 1.59 |
| 10/01 | 1,670 | 1,673 | 1,669 | 1,673 | +0.18% | 10,500 | 104億3952万 | -0.12% | 29.1 | 1.6 |
| 09/30 | 1,669 | 1,670 | 1,669 | 1,670 | -0.06% | 5,400 | 104億2080万 | -0.3% | 29.05 | 1.59 |
| 09/27 | 1,668 | 1,671 | 1,667 | 1,671 | +0.36% | 15,200 | 104億2704万 | -0.3% | 29.07 | 1.59 |
| 09/26 | 1,672 | 1,672 | 1,665 | 1,665 | -0.3% | 24,200 | 103億8960万 | -0.66% | 28.96 | 1.59 |
| 09/25 | 1,667 | 1,670 | 1,667 | 1,670 | +0.12% | 9,400 | 104億2080万 | -0.36% | 29.05 | 1.59 |
| 09/24 | 1,668 | 1,670 | 1,664 | 1,668 | -0.42% | 27,500 | 104億832万 | -0.54% | 29.02 | 1.59 |
| 09/20 | 1,677 | 1,677 | 1,666 | 1,675 | -0.18% | 39,100 | 104億5200万 | -0.12% | 29.14 | 1.6 |
| 09/19 | 1,678 | 1,679 | 1,678 | 1,678 | 0% | 40,900 | 104億7072万 | +0.06% | 29.19 | 1.6 |
| 09/18 | 1,678 | 1,679 | 1,675 | 1,678 | 0% | 53,500 | 104億7072万 | +0.06% | 29.19 | 1.6 |
| 09/17 | 1,677 | 1,679 | 1,677 | 1,678 | +0.06% | 53,600 | 104億7072万 | +0.06% | 29.19 | 1.6 |
| 09/13 | 1,678 | 1,678 | 1,677 | 1,677 | 0% | 15,400 | 104億6448万 | +0.48% | 29.17 | 1.6 |
| 09/12 | 1,677 | 1,678 | 1,677 | 1,677 | 0% | 7,300 | 104億6448万 | +1.64% | 29.17 | 1.6 |
| 09/11 | 1,677 | 1,677 | 1,677 | 1,677 | 0% | 8,300 | 104億6448万 | +2.82% | 29.17 | 1.6 |
| 09/10 | 1,677 | 1,678 | 1,677 | 1,677 | 0% | 14,300 | 104億6448万 | +4.1% | 29.17 | 1.6 |
| 09/09 | 1,677 | 1,678 | 1,677 | 1,677 | -0.06% | 24,200 | 104億6448万 | +5.6% | 29.17 | 1.6 |
| 09/06 | 1,677 | 1,678 | 1,677 | 1,678 | +0.06% | 15,700 | 104億7072万 | +6.88% | 29.19 | 1.6 |
| 09/05 | 1,677 | 1,677 | 1,677 | 1,677 | -0.06% | 8,900 | 104億6448万 | +7.98% | 29.17 | 1.6 |
| 09/04 | 1,677 | 1,678 | 1,677 | 1,678 | +0.06% | 16,300 | 104億7072万 | +9.24% | 29.19 | 1.6 |
| 09/03 | 1,677 | 1,677 | 1,676 | 1,677 | 0% | 48,900 | 104億6448万 | +10.4% | 29.17 | 1.6 |
| 09/02 | 1,676 | 1,677 | 1,676 | 1,677 | +0.06% | 17,700 | 104億6448万 | +11.58% | 29.17 | 1.6 |
| 08/30 | 1,677 | 1,677 | 1,676 | 1,676 | 0% | 61,900 | 104億5824万 | +12.63% | 29.16 | 1.6 |
| 08/29 | 1,677 | 1,677 | 1,676 | 1,676 | 0% | 50,800 | 104億5824万 | +13.86% | 29.16 | 1.6 |
| 08/28 | 1,677 | 1,677 | 1,676 | 1,676 | 0% | 67,100 | 104億5824万 | +15.03% | 29.16 | 1.6 |
| 08/27 | 1,676 | 1,677 | 1,676 | 1,676 | 0% | 81,600 | 104億5824万 | +16.31% | 29.16 | 1.6 |
| 08/26 | 1,676 | 1,677 | 1,676 | 1,676 | -0.06% | 22,300 | 104億5824万 | +17.61% | 29.16 | 1.6 |
| 08/23 | 1,677 | 1,678 | 1,677 | 1,677 | 0% | 15,500 | 104億6448万 | +19.02% | 29.17 | 1.6 |
| 08/22 | 1,677 | 1,678 | 1,677 | 1,677 | 0% | 21,300 | 104億6448万 | +20.39% | 29.17 | 1.6 |
| 08/21 | 1,677 | 1,678 | 1,676 | 1,677 | +0.06% | 35,900 | 104億6448万 | +21.88% | 29.17 | 1.6 |
| 08/20 | 1,677 | 1,677 | 1,676 | 1,676 | -0.06% | 131,700 | 104億5824万 | +23.24% | 29.16 | 1.6 |
| 08/19 | 1,677 | 1,677 | 1,676 | 1,677 | 0% | 26,500 | 104億6448万 | +24.78% | 29.17 | 1.6 |
| 08/16 | 1,676 | 1,678 | 1,676 | 1,677 | 0% | 76,200 | 104億6448万 | +26.28% | 29.17 | 1.6 |
| 08/15 | 1,676 | 1,677 | 1,676 | 1,677 | +0.06% | 133,100 | 104億6448万 | +27.92% | 29.17 | 1.6 |
| 08/14 | 1,677 | 1,677 | 1,676 | 1,676 | -0.06% | 96,400 | 104億5824万 | +29.42% | 29.16 | 1.6 |
| 08/13 | 1,676 | 1,677 | 1,676 | 1,677 | +12.47% | 183,300 | 104億6448万 | +31.12% | 29.17 | 1.6 |
| 08/09 | 1,491 | 1,491 | 1,491 | 1,491 | +25.19% | 9,000 | 93億384万 | +17.96% | 25.94 | 1.42 |
| 08/08 | 1,201 | 1,201 | 1,190 | 1,191 | -0.83% | 3,400 | 74億3184万 | -5.1% | 20.72 | 1.14 |
| 08/07 | 1,168 | 1,205 | 1,168 | 1,201 | +2.83% | 1,100 | 74億9424万 | -4.53% | 20.89 | 1.15 |
| 08/06 | 1,150 | 1,190 | 1,150 | 1,168 | +5.13% | 3,600 | 72億8832万 | -7.38% | 20.32 | 1.11 |
| 08/05 | 1,232 | 1,232 | 1,111 | 1,111 | -10.55% | 7,700 | 69億3264万 | -12.17% | 19.33 | 1.06 |
| 08/02 | 1,251 | 1,251 | 1,241 | 1,242 | -0.72% | 3,900 | 77億5008万 | -2.28% | 21.61 | 1.18 |
| 08/01 | 1,255 | 1,259 | 1,247 | 1,251 | -0.16% | 2,200 | 78億624万 | -1.73% | 21.76 | 1.19 |
| 07/31 | 1,242 | 1,253 | 1,242 | 1,253 | +0.97% | 2,800 | 78億1872万 | -1.8% | 21.8 | 1.19 |
| 07/30 | 1,278 | 1,278 | 1,241 | 1,241 | -3.12% | 24,200 | 77億4384万 | -2.9% | 21.59 | 1.18 |
| 07/29 | 1,291 | 1,291 | 1,279 | 1,281 | -0.7% | 1,800 | 79億9344万 | -0.08% | 22.28 | 1.22 |
| 07/26 | 1,285 | 1,290 | 1,285 | 1,290 | +0.47% | 1,800 | 80億4960万 | +0.55% | 22.44 | 1.23 |
| 07/25 | 1,278 | 1,293 | 1,277 | 1,284 | -0.7% | 2,600 | 80億1216万 | 0% | 22.34 | 1.22 |
| 07/24 | 1,274 | 1,293 | 1,274 | 1,293 | +1.02% | 1,600 | 80億6832万 | +0.54% | 22.49 | 1.23 |
| 07/23 | 1,276 | 1,280 | 1,276 | 1,280 | +0.31% | 800 | 79億8720万 | -0.47% | 22.27 | 1.22 |
| 07/22 | 1,279 | 1,280 | 1,270 | 1,276 | -0.23% | 2,900 | 79億6224万 | -0.93% | 22.2 | 1.22 |
| 07/19 | 1,270 | 1,279 | 1,269 | 1,279 | +0.95% | 1,800 | 79億8096万 | -0.85% | 22.25 | 1.22 |
| 07/18 | 1,261 | 1,270 | 1,261 | 1,267 | +0.4% | 1,800 | 79億608万 | -1.78% | 22.04 | 1.21 |
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 3月期 | 517 1,550 8/27 | 410 1,230 4/4 | 54,600 18,200 7/2 | - | - | +10.82% 7/17 | -9.29% 1/22 |
| 2009年 3月期 | 480 1,440 5/30 | 217 652 10/10 | 18,900 6,300 10/27 | - | - | +29.87% 11/11 | -41.49% 10/10 |
| 2010年 3月期 | 516 1,548 7/24 | 325 975 4/22 | 17,700 5,900 7/24 | - | - | +17.36% 7/3 | -6.86% 9/29 |
| 2011年 3月期 | 583 1,750 2/18 1,750 12/7 | 437 1,310 4/2 | 15,900 5,300 7/23 | 36億4000万 | 27億2480万 | +12.4% 7/23 | -9.52% 11/1 |
| 2012年 3月期 | 917 2,750 3/26 | 523 1,570 4/27 | 27,300 9,100 2/21 | 57億2000万 | 32億6560万 | +28.58% 2/28 | -9.12% 1/23 |
| 2013年 3月期 | 900 4/2 | 681 10/16 | 11,900 9/25 | 56億1600万 | 42億4944万 | +7.03% 3/25 | -8.42% 5/15 |
| 2014年 3月期 | 1,250 8/7 | 836 4/1 | 21,000 7/9 | 78億 | 52億1664万 | +16.35% 8/8 | -7.61% 10/8 |
| 2015年 3月期 | 1,549 7/28 | 1,050 4/14 4/11 | 72,400 9/25 | 96億6576万 | 65億5200万 | +16.76% 7/28 | -14.07% 10/1 |
| 2016年 3月期 | 1,960 7/8 | 1,311 1/21 | 27,100 9/25 | 122億3040万 | 81億8064万 | +15.69% 6/12 | -12.71% 1/20 |
| 2017年 3月期 | 1,889 3/31 | 1,295 11/9 | 143,400 9/2 | 117億8736万 | 80億8080万 | +14.61% 1/31 | -8.95% 6/27 |
| 2018年 3月期 | 1,980 9/26 5/15 | 1,682 2/16 2/15 | 75,900 6/7 | 123億5520万 | 104億9568万 | +11.44% 5/12 | -9.11% 2/15 |
| 2019年 3月期 | 1,968 5/11 | 990 12/25 | 205,400 6/5 | 122億8032万 | 61億7760万 | +12.56% 1/24 | -28.95% 12/25 |
| 2020年 3月期 | 1,510 9/26 9/25 | 1,145 3/13 | 66,100 9/26 | 94億2240万 | 71億4480万 | +8.87% 3/30 | -12.54% 2/28 |
| 2021年 3月期 | 1,788 9/14 | 1,275 4/6 | 90,900 9/28 | 111億5712万 | 79億5600万 | +8.5% 5/28 | -10.68% 11/13 |
| 2022年 3月期 | 1,609 4/23 | 1,016 12/28 | 30,600 3/22 | 100億4016万 | 63億3984万 | +7.77% 2/2 | -9.09% 12/26 |
| 2023年 12月期 | 1,426 7/5 | 1,020 1/18 | 131,400 1/23 | 88億9824万 | 63億6480万 | +7.39% 4/25 | -11.56% 10/30 |
年間値上がり率
- 2007/12/26 vs 2006/12/29
- 42%（1.42倍）
- 2008/12/30 vs 2007/12/26
- -25%（0.75倍）
- 2009/12/25 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/25
- 17%（1.17倍）
- 2011/12/29 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/29
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/11 vs 2023/12/29
- 11%（1.11倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
