株価チャート
株価
9/20
- 前日 (9/19)
- 1,115
- 始値
- 1,120
- 高値
- 1,124
- 安値
- 1,110
- 終値 ±0%
- 1,115
- 出来高 +40.97%
- 89,800
乖離率
- 株価（5日）
移動平均値 - +1.09%
1,103 - 株価（25日）
移動平均値 - 0%
1,115 - 出来高（5日）
移動平均値 - +13.58%
79,060
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,120 | 1,124 | 1,110 | 1,115 | 0% | 89,800 | 384億3516万 | 0% | 8.95 | 2 |
| 09/19 | 1,119 | 1,130 | 1,107 | 1,115 | +0.36% | 63,700 | 384億3516万 | -0.09% | 8.95 | 2 |
| 09/18 | 1,087 | 1,111 | 1,087 | 1,111 | +2.21% | 82,600 | 382億9728万 | -0.45% | 8.91 | 1.99 |
| 09/17 | 1,098 | 1,102 | 1,074 | 1,087 | -0.09% | 92,100 | 374億6997万 | -2.42% | 8.72 | 1.95 |
| 09/13 | 1,097 | 1,097 | 1,076 | 1,088 | -0.73% | 67,100 | 375億444万 | -2.25% | 8.73 | 1.95 |
| 09/12 | 1,086 | 1,098 | 1,077 | 1,096 | +3.4% | 327,200 | 377億8021万 | -1.44% | 8.79 | 1.96 |
| 09/11 | 1,089 | 1,092 | 1,053 | 1,060 | -3.55% | 179,500 | 365億3926万 | -4.5% | 8.5 | 1.9 |
| 09/10 | 1,092 | 1,104 | 1,082 | 1,099 | +1.48% | 64,800 | 378億8362万 | -0.9% | 8.82 | 1.97 |
| 09/09 | 1,069 | 1,085 | 1,063 | 1,083 | -0.82% | 169,700 | 373億3209万 | -1.99% | 8.69 | 1.94 |
| 09/06 | 1,120 | 1,125 | 1,089 | 1,092 | -2.24% | 193,700 | 376億4233万 | -1.18% | 8.76 | 1.96 |
| 09/05 | 1,113 | 1,136 | 1,107 | 1,117 | +0.27% | 90,100 | 385億410万 | +0.99% | 8.96 | 2 |
| 09/04 | 1,111 | 1,125 | 1,106 | 1,114 | -1.76% | 131,700 | 384億69万 | +0.54% | 8.94 | 1.99 |
| 09/03 | 1,135 | 1,152 | 1,132 | 1,134 | +0.62% | 114,300 | 390億9011万 | +2.16% | 9.1 | 2.03 |
| 09/02 | 1,135 | 1,136 | 1,122 | 1,127 | -1.23% | 78,800 | 388億4881万 | +1.26% | 9.04 | 2.02 |
| 08/30 | 1,147 | 1,152 | 1,136 | 1,141 | -0.61% | 291,400 | 393億3141万 | +2.24% | 9.15 | 2.04 |
| 08/29 | 1,146 | 1,156 | 1,139 | 1,148 | -0.26% | 50,600 | 395億7270万 | +2.78% | 9.21 | 2.06 |
| 08/28 | 1,150 | 1,158 | 1,138 | 1,151 | +0.35% | 52,100 | 396億7612万 | +2.86% | 9.23 | 2.06 |
| 08/27 | 1,148 | 1,162 | 1,141 | 1,147 | -0.61% | 116,600 | 395億3823万 | +2.32% | 9.2 | 2.05 |
| 08/26 | 1,133 | 1,162 | 1,126 | 1,154 | +2.49% | 159,500 | 397億7953万 | +2.76% | 9.26 | 2.07 |
| 08/23 | 1,126 | 1,134 | 1,112 | 1,126 | +0.9% | 69,300 | 388億1434万 | +0.09% | 9.03 | 2.02 |
| 08/22 | 1,100 | 1,126 | 1,100 | 1,116 | +0.63% | 37,800 | 384億6963万 | -1.06% | 8.95 | 2 |
| 08/21 | 1,110 | 1,127 | 1,105 | 1,109 | -0.54% | 137,700 | 382億2833万 | -2.12% | 8.9 | 1.99 |
| 08/20 | 1,109 | 1,132 | 1,109 | 1,115 | +0.9% | 134,200 | 384億3516万 | -2.02% | 8.95 | 2 |
| 08/19 | 1,124 | 1,128 | 1,099 | 1,105 | -1.69% | 118,800 | 380億9045万 | -3.24% | 8.86 | 1.98 |
| 08/16 | 1,136 | 1,142 | 1,107 | 1,124 | -0.53% | 199,400 | 387億4540万 | -2.01% | 9.02 | 2.01 |
| 08/15 | 1,111 | 1,136 | 1,103 | 1,130 | +1.35% | 80,900 | 389億5223万 | -1.82% | 9.07 | 2.02 |
| 08/14 | 1,087 | 1,120 | 1,067 | 1,115 | +3.62% | 102,600 | 384億3516万 | -3.38% | 8.95 | 2 |
| 08/13 | 1,064 | 1,079 | 1,064 | 1,076 | +1.13% | 60,700 | 370億9079万 | -7% | 8.63 | 1.93 |
| 08/09 | 1,078 | 1,098 | 1,048 | 1,064 | +0.47% | 111,700 | 366億7714万 | -8.35% | 8.54 | 1.91 |
| 08/08 | 1,035 | 1,068 | 1,034 | 1,059 | +2.32% | 93,200 | 365億478万 | -9.1% | 8.5 | 1.9 |
| 08/07 | 1,043 | 1,057 | 1,018 | 1,035 | -1.9% | 133,900 | 356億7748万 | -11.54% | 8.3 | 1.85 |
| 08/06 | 1,026 | 1,074 | 1,025 | 1,055 | +6.78% | 244,400 | 363億6690万 | -10.21% | 8.46 | 1.89 |
| 08/05 | 1,018 | 1,036 | 945 | 988 | -8.26% | 365,800 | 340億5734万 | -16.27% | 7.93 | 1.77 |
| 08/02 | 1,085 | 1,093 | 1,061 | 1,077 | -4.35% | 207,300 | 371億2526万 | -9.34% | 8.64 | 1.93 |
| 08/01 | 1,167 | 1,167 | 1,115 | 1,126 | -4.25% | 194,200 | 388億1434万 | -5.54% | 9.03 | 2.02 |
| 07/31 | 1,153 | 1,176 | 1,151 | 1,176 | +1.03% | 134,900 | 405億3789万 | -1.67% | 9.43 | 2.11 |
| 07/30 | 1,201 | 1,201 | 1,162 | 1,164 | -3.72% | 169,600 | 401億2424万 | -2.76% | 9.34 | 2.08 |
| 07/29 | 1,217 | 1,219 | 1,173 | 1,209 | +1.85% | 202,900 | 416億7543万 | +0.83% | 9.7 | 2.16 |
| 07/26 | 1,181 | 1,195 | 1,177 | 1,187 | +0.76% | 147,200 | 409億1707万 | -1.08% | 9.52 | 2.13 |
| 07/25 | 1,163 | 1,195 | 1,161 | 1,178 | -0.67% | 159,800 | 406億683万 | -2% | 9.45 | 2.11 |
| 07/24 | 1,193 | 1,193 | 1,171 | 1,186 | -1.33% | 144,500 | 408億8260万 | -1.5% | 9.51 | 2.12 |
| 07/23 | 1,196 | 1,207 | 1,191 | 1,202 | +0.67% | 100,100 | 414億3414万 | -0.33% | 9.64 | 2.15 |
| 07/22 | 1,210 | 1,210 | 1,181 | 1,194 | -0.91% | 113,300 | 411億5837万 | -1.08% | 9.58 | 2.14 |
| 07/19 | 1,214 | 1,214 | 1,191 | 1,205 | -0.17% | 117,000 | 415億3755万 | -0.25% | 9.67 | 2.16 |
| 07/18 | 1,230 | 1,244 | 1,203 | 1,207 | -2.11% | 148,400 | 416億649万 | -0.08% | 9.68 | 2.16 |
| 07/17 | 1,235 | 1,252 | 1,233 | 1,233 | +0.24% | 107,700 | 425億274万 | +2.07% | 9.89 | 2.21 |
| 07/16 | 1,243 | 1,243 | 1,220 | 1,230 | -0.08% | 109,200 | 423億9933万 | +1.91% | 9.87 | 2.2 |
| 07/12 | 1,227 | 1,243 | 1,223 | 1,231 | +0.74% | 138,700 | 424億3380万 | +2.07% | 9.88 | 2.2 |
| 07/11 | 1,234 | 1,236 | 1,220 | 1,222 | -0.08% | 172,200 | 421億2356万 | +1.58% | 9.8 | 2.19 |
| 07/10 | 1,210 | 1,224 | 1,196 | 1,223 | +1.75% | 216,900 | 421億5803万 | +1.83% | 9.81 | 2.19 |
| 07/09 | 1,190 | 1,208 | 1,187 | 1,202 | +1.01% | 176,700 | 414億3414万 | +0.25% | 9.64 | 2.15 |
| 07/08 | 1,190 | 1,199 | 1,179 | 1,190 | 0% | 129,900 | 410億2049万 | -0.75% | 9.55 | 2.13 |
| 07/05 | 1,160 | 1,198 | 1,150 | 1,190 | +2.67% | 184,000 | 410億2049万 | -0.75% | 9.55 | 2.13 |
| 07/04 | 1,170 | 1,172 | 1,158 | 1,159 | -0.94% | 131,200 | 399億5188万 | -3.34% | 9.3 | 2.08 |
| 07/03 | 1,180 | 1,183 | 1,168 | 1,170 | -0.68% | 98,300 | 403億3107万 | -2.42% | 9.39 | 2.09 |
| 07/02 | 1,171 | 1,183 | 1,161 | 1,178 | +0.51% | 292,700 | 406億683万 | -1.67% | 9.45 | 2.11 |
| 07/01 | 1,189 | 1,189 | 1,168 | 1,172 | -0.59% | 94,600 | 404億1万 | -2.17% | 9.4 | 2.1 |
| 06/28 | 1,205 | 1,205 | 1,165 | 1,179 | -1.42% | 179,200 | 406億4130万 | -1.42% | 9.46 | 3.15 |
| 06/27 | 1,185 | 1,203 | 1,179 | 1,196 | -0.83% | 248,900 | 412億2731万 | +0.42% | 9.59 | 3.2 |
| 06/26 | 1,191 | 1,215 | 1,187 | 1,206 | +0.33% | 353,000 | 415億7202万 | +1.77% | 9.68 | 3.22 |
| 06/25 | 1,205 | 1,212 | 1,197 | 1,202 | -1.31% | 153,600 | 414億3414万 | +1.95% | 9.64 | 3.21 |
| 06/24 | 1,232 | 1,235 | 1,210 | 1,218 | -0.98% | 134,700 | 419億8567万 | +3.75% | 9.77 | 3.26 |
| 06/21 | 1,238 | 1,250 | 1,230 | 1,230 | -1.76% | 226,400 | 423億9933万 | +5.31% | 9.87 | 3.29 |
| 06/20 | 1,227 | 1,253 | 1,227 | 1,252 | +2.04% | 218,400 | 431億5769万 | +7.75% | 10.04 | 3.35 |
| 06/19 | 1,235 | 1,247 | 1,225 | 1,227 | -0.65% | 144,900 | 422億9591万 | +6.23% | 9.84 | 3.28 |
| 06/18 | 1,226 | 1,242 | 1,218 | 1,235 | +1.65% | 125,900 | 425億7168万 | +7.39% | 9.91 | 3.3 |
| 06/17 | 1,234 | 1,238 | 1,204 | 1,215 | -1.06% | 162,800 | 418億8226万 | +6.11% | 9.75 | 3.25 |
| 06/14 | 1,200 | 1,235 | 1,199 | 1,228 | +2.25% | 236,200 | 423億3038万 | +7.72% | 9.85 | 3.28 |
| 06/13 | 1,220 | 1,221 | 1,194 | 1,201 | -0.08% | 101,800 | 413億9967万 | +5.72% | 9.64 | 3.21 |
| 06/12 | 1,210 | 1,220 | 1,200 | 1,202 | -0.66% | 118,400 | 414億3414万 | +6.18% | 9.64 | 3.21 |
| 06/11 | 1,211 | 1,220 | 1,202 | 1,210 | +0.33% | 152,000 | 417億991万 | +7.27% | 9.71 | 3.23 |
| 06/10 | 1,184 | 1,209 | 1,178 | 1,206 | +3.25% | 172,700 | 415億7202万 | +7.39% | 9.68 | 3.22 |
| 06/07 | 1,157 | 1,170 | 1,157 | 1,168 | +0.95% | 125,200 | 402億6212万 | +4.47% | 9.37 | 3.12 |
| 06/06 | 1,187 | 1,189 | 1,157 | 1,157 | -2.53% | 145,700 | 398億8294万 | +3.77% | 9.28 | 3.09 |
| 06/05 | 1,210 | 1,218 | 1,186 | 1,187 | -1.41% | 241,100 | 409億1707万 | +6.74% | 9.52 | 3.17 |
| 06/04 | 1,179 | 1,213 | 1,170 | 1,204 | +1.69% | 164,000 | 415億308万 | +8.76% | 9.66 | 3.22 |
| 06/03 | 1,206 | 1,212 | 1,183 | 1,184 | +0.42% | 155,100 | 408億1366万 | +7.64% | 9.5 | 3.16 |
| 05/31 | 1,163 | 1,188 | 1,158 | 1,179 | +1.2% | 865,700 | 406億4130万 | +7.77% | 9.46 | 3.15 |
| 05/30 | 1,138 | 1,166 | 1,131 | 1,165 | +1.3% | 300,900 | 401億5871万 | +7.08% | 9.35 | 3.11 |
| 05/29 | 1,177 | 1,181 | 1,149 | 1,150 | -1.37% | 335,300 | 396億4165万 | +6.28% | 9.23 | 3.07 |
| 05/28 | 1,139 | 1,184 | 1,119 | 1,166 | +2.28% | 646,900 | 401億9318万 | +8.36% | 9.35 | 3.12 |
| 05/27 | 1,100 | 1,148 | 1,088 | 1,140 | +9.62% | 1,131,900 | 392億9694万 | +6.44% | 9.15 | 3.05 |
| 05/24 | 1,040 | 1,048 | 1,034 | 1,040 | -1.61% | 185,700 | 358億4984万 | -2.44% | 8.34 | 2.78 |
| 05/23 | 1,061 | 1,067 | 1,047 | 1,057 | -0.56% | 111,800 | 364億3584万 | -0.84% | 8.48 | 2.83 |
| 05/22 | 1,065 | 1,073 | 1,060 | 1,063 | -0.37% | 81,600 | 366億4267万 | -0.19% | 8.53 | 2.84 |
| 05/21 | 1,072 | 1,074 | 1,062 | 1,067 | -0.28% | 86,100 | 367億8055万 | +0.28% | 8.56 | 2.85 |
| 05/20 | 1,078 | 1,086 | 1,066 | 1,070 | -1.11% | 93,900 | 368億8397万 | +0.75% | 8.58 | 2.86 |
| 05/17 | 1,069 | 1,097 | 1,060 | 1,082 | +0.56% | 120,700 | 372億9762万 | +1.98% | 8.68 | 2.89 |
| 05/16 | 1,090 | 1,099 | 1,066 | 1,076 | -1.01% | 158,000 | 370億9079万 | +1.51% | 8.63 | 2.88 |
| 05/15 | 1,109 | 1,113 | 1,084 | 1,087 | -2.51% | 267,200 | 374億6997万 | +2.74% | 8.72 | 2.91 |
| 05/14 | 1,101 | 1,119 | 1,101 | 1,115 | +1% | 116,600 | 384億3516万 | +5.49% | 8.95 | 2.98 |
| 05/13 | 1,111 | 1,114 | 1,096 | 1,104 | -0.63% | 163,800 | 380億5598万 | +4.74% | 8.86 | 2.95 |
| 05/10 | 1,122 | 1,125 | 1,105 | 1,111 | +0.54% | 112,300 | 382億9728万 | +5.71% | 8.91 | 2.97 |
| 05/09 | 1,096 | 1,121 | 1,090 | 1,105 | +0.55% | 225,200 | 380億9045万 | +5.44% | 8.86 | 2.95 |
| 05/08 | 1,100 | 1,118 | 1,098 | 1,099 | -0.09% | 127,300 | 378億8362万 | +4.87% | 8.82 | 2.94 |
| 05/07 | 1,089 | 1,106 | 1,085 | 1,100 | +1.66% | 157,800 | 379億1810万 | +5.06% | 8.82 | 2.94 |
| 05/02 | 1,083 | 1,085 | 1,071 | 1,082 | -0.18% | 99,600 | 372億9762万 | +3.44% | 8.68 | 2.89 |
| 05/01 | 1,076 | 1,094 | 1,075 | 1,084 | -0.18% | 133,600 | 373億6656万 | +3.63% | 8.7 | 2.9 |
| 04/30 | 1,080 | 1,088 | 1,063 | 1,086 | +2.45% | 262,500 | 374億3550万 | +3.82% | 8.71 | 2.9 |
| 04/26 | 1,054 | 1,078 | 1,030 | 1,060 | +3.52% | 465,600 | 365億3926万 | +1.34% | 8.5 | 2.83 |
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 | 222 44,300 1/7 | 36 7,150 11/21 | 1,672,800 8,364 2/6 | - | - | +44.1% 1/20 | -37.06% 10/6 |
| 2009年 12月期 | 128 25,540 2/20 | 53 10,510 1/9 | 3,737,800 18,689 2/19 | - | - | +44.55% 2/19 | -23.31% 3/13 |
| 2010年 12月期 | 211 42,200 4/26 | 78 15,510 2/5 | 5,429,600 27,148 3/24 | 80億2053万 | 29億4783万 | +64.33% 3/24 | -26.7% 5/25 |
| 2011年 12月期 | 175 34,950 1/14 | 81 16,200 3/16 | 3,102,400 15,512 1/14 | 66億4259万 | 30億7897万 | +16.5% 11/9 | -34.56% 3/15 |
| 2012年 12月期 | 265 52,900 12/6 | 107 21,550 1/10 21,400 1/6 | 2,952,800 14,764 8/24 | 100億5417万 | 40億6728万 | +37.31% 2/1 | -6.51% 5/28 |
| 2013年 12月期 | 1,666 11/7 | 229 45,900 1/15 45,800 1/11 | 8,780,200 4,390,100 8/8 | 633億2799万 | 87億474万 | +42.77% 10/15 | -21.22% 2/4 |
| 2014年 12月期 | 1,576 1/22 | 603 12/17 | 3,021,900 1/30 | 543億2629万 | 207億8601万 | +16.67% 6/3 | -22.6% 3/20 |
| 2015年 12月期 | 744 4/16 | 445 9/7 | 2,648,000 4/16 | 256億4642万 | 153億3959万 | +15.42% 4/14 | -19.02% 8/25 |
| 2016年 12月期 | 509 1/4 | 295 2/12 | 393,200 10/28 | 175億4573万 | 101億6894万 | +13.83% 7/25 | -28.76% 2/12 |
| 2017年 12月期 | 921 10/13 | 328 1/18 | 3,563,900 4/27 | 317億4779万 | 113億648万 | +41.55% 2/5 | -11.22% 11/15 |
| 2018年 12月期 | 2,500 10/1 | 738 1/4 | 4,476,400 7/23 | 861億7750万 | 254億3959万 | +44.97% 2/8 | -33.11% 10/29 |
| 2019年 12月期 | 2,947 5/20 | 1,152 1/4 | 5,771,000 2/1 | 1015億8603万 | 397億1059万 | +29.87% 2/8 | -21.54% 7/30 |
| 2020年 12月期 | 3,920 10/21 | 1,171 3/23 | 2,680,800 1/30 | 1351億2632万 | 403億6554万 | +27.55% 5/11 | -42.33% 3/19 |
| 2021年 12月期 | 5,290 11/15 | 2,780 3/5 | 857,400 7/29 | 1823億5159万 | 958億2938万 | +16.62% 8/10 | -19.6% 1/27 |
| 2022年 12月期 | 4,530 1/4 | 1,740 12/29 | 1,179,800 7/28 | 1561億5363万 | 599億7954万 | +14.58% 4/5 | -15.61% 5/12 |
| 2023年 12月期 | 2,023 1/27 | 1,146 8/18 | 1,678,000 4/28 | 697億3483万 | 395億376万 | +12.98% 12/4 | -23.37% 4/28 |
| 最新 | 1,115 2024/9/20 | 89,800 | 384億3516万 | 0% 1,115 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -77%（0.23倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 36%（1.36倍）
- 2010/12/30 vs 2009/12/30
- 66%（1.66倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 122%（2.22倍）
- 2013/12/30 vs 2012/12/28
- 428%（5.28倍）
- 2014/12/30 vs 2013/12/30
- -52%（0.48倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 127%（2.27倍）
- 2018/12/28 vs 2017/12/29
- 65%（1.65倍）
- 2019/12/30 vs 2018/12/28
- 91%（1.91倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- -59%（0.41倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/09/20 vs 2023/12/29
- -24%（0.76倍）
- 過去安値
36円（2008/11/21） - 3019%（31.19倍）
1,115円（9/20）