株価チャート
株価
10/4
- 前日 (10/3)
- 230
- 始値
- 226
- 高値
- 228
- 安値
- 226
- 終値 -1.3%
- 227
- 出来高 +370%
- 9,400
乖離率
- 株価(5日)
移動平均値 - -1.3%
230 - 株価(25日)
移動平均値 - 0%
227 - 出来高(5日)
移動平均値 - -15.47%
11,120
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 226 | 228 | 226 | 227 | -1.3% | 9,400 | 27億286万 | 0% | 13.18 | 0.33 |
10/03 | 231 | 231 | 229 | 230 | -0.43% | 2,000 | 27億3858万 | +1.32% | 13.35 | 0.33 |
10/02 | 234 | 234 | 231 | 231 | -0.86% | 3,500 | 27億5048万 | +1.76% | 13.41 | 0.33 |
10/01 | 233 | 235 | 232 | 233 | +1.3% | 20,000 | 27億7430万 | +2.64% | 13.52 | 0.34 |
09/30 | 225 | 232 | 224 | 230 | 0% | 20,700 | 27億3858万 | +1.32% | 13.35 | 0.33 |
09/27 | 226 | 230 | 225 | 230 | +1.32% | 12,300 | 27億3858万 | +1.32% | 13.35 | 0.33 |
09/26 | 227 | 227 | 226 | 227 | 0% | 4,500 | 27億286万 | 0% | 13.18 | 0.33 |
09/25 | 225 | 227 | 224 | 227 | +1.34% | 7,200 | 27億286万 | 0% | 13.18 | 0.33 |
09/24 | 227 | 227 | 222 | 224 | 0% | 8,200 | 26億6714万 | -1.32% | 13 | 0.32 |
09/20 | 224 | 227 | 224 | 224 | 0% | 11,600 | 26億6714万 | -1.32% | 13 | 0.32 |
09/19 | 226 | 226 | 223 | 224 | -0.44% | 8,700 | 26億6714万 | -1.32% | 13 | 0.32 |
09/18 | 227 | 227 | 225 | 225 | 0% | 1,000 | 26億7904万 | -0.88% | 13.06 | 0.32 |
09/17 | 225 | 227 | 223 | 225 | +0.45% | 8,600 | 26億7904万 | -0.44% | 13.06 | 0.32 |
09/13 | 223 | 226 | 223 | 224 | -0.88% | 2,400 | 26億6714万 | -0.88% | 13 | 0.32 |
09/12 | 223 | 227 | 223 | 226 | +1.8% | 7,100 | 26億9095万 | +0.44% | 13.12 | 0.33 |
09/11 | 223 | 226 | 221 | 222 | -1.33% | 7,100 | 26億4332万 | -1.33% | 12.89 | 0.32 |
09/10 | 224 | 226 | 224 | 225 | +1.81% | 6,300 | 26億7904万 | +0.45% | 13.06 | 0.32 |
09/09 | 221 | 221 | 217 | 221 | -0.9% | 12,400 | 26億3142万 | -0.9% | 12.83 | 0.32 |
09/06 | 226 | 226 | 223 | 223 | -1.33% | 11,200 | 26億5523万 | -0.45% | 12.94 | 0.32 |
09/05 | 227 | 228 | 224 | 226 | 0% | 11,600 | 26億9095万 | +0.44% | 13.12 | 0.33 |
09/04 | 230 | 230 | 226 | 226 | -2.59% | 14,700 | 26億9095万 | 0% | 13.12 | 0.33 |
09/03 | 229 | 232 | 229 | 232 | +0.43% | 4,600 | 27億6239万 | +2.2% | 13.47 | 0.33 |
09/02 | 234 | 234 | 230 | 231 | -0.43% | 19,500 | 27億5048万 | +1.32% | 13.41 | 0.33 |
08/30 | 232 | 232 | 231 | 232 | 0% | 4,800 | 27億6239万 | +1.31% | 13.47 | 0.33 |
08/29 | 230 | 233 | 230 | 232 | +0.87% | 9,400 | 27億6239万 | +0.87% | 13.47 | 0.33 |
08/28 | 232 | 232 | 230 | 230 | -0.43% | 16,700 | 27億3858万 | -0.43% | 13.35 | 0.33 |
08/27 | 232 | 232 | 230 | 231 | 0% | 5,300 | 27億5048万 | -0.43% | 13.41 | 0.33 |
08/26 | 230 | 232 | 229 | 231 | +0.43% | 10,700 | 27億5048万 | -0.86% | 13.41 | 0.33 |
08/23 | 231 | 233 | 230 | 230 | 0% | 11,800 | 27億3858万 | -1.71% | 13.35 | 0.33 |
08/22 | 231 | 232 | 230 | 230 | -0.43% | 10,400 | 27億3858万 | -2.13% | 13.35 | 0.33 |
08/21 | 230 | 232 | 228 | 231 | +0.43% | 10,500 | 27億5048万 | -2.12% | 13.41 | 0.33 |
08/20 | 230 | 234 | 229 | 230 | +1.77% | 5,700 | 27億3858万 | -2.95% | 13.35 | 0.33 |
08/19 | 225 | 235 | 223 | 226 | +0.44% | 57,100 | 26億9095万 | -5.04% | 13.12 | 0.33 |
08/16 | 223 | 226 | 221 | 225 | +2.27% | 26,200 | 26億7904万 | -6.25% | 13.06 | 0.32 |
08/15 | 215 | 223 | 215 | 220 | +1.38% | 17,700 | 26億1951万 | -8.71% | 12.77 | 0.32 |
08/14 | 209 | 218 | 208 | 217 | +2.84% | 21,700 | 25億8379万 | -10.7% | 12.6 | 0.31 |
08/13 | 211 | 212 | 206 | 211 | -0.47% | 45,600 | 25億1235万 | -13.88% | 12.25 | 0.3 |
08/09 | 213 | 215 | 209 | 212 | -0.93% | 51,300 | 25億2425万 | -14.17% | 12.31 | 0.31 |
08/08 | 210 | 218 | 210 | 214 | +0.94% | 31,900 | 25億4807万 | -14.06% | 12.42 | 0.31 |
08/07 | 193 | 216 | 193 | 212 | -0.93% | 49,100 | 25億2425万 | -15.2% | 12.31 | 0.31 |
08/06 | 211 | 214 | 205 | 214 | +14.44% | 42,300 | 25億4807万 | -15.08% | 12.42 | 0.31 |
08/05 | 236 | 236 | 185 | 187 | -23.67% | 143,400 | 22億2658万 | -26.38% | 10.85 | 0.27 |
08/02 | 247 | 247 | 237 | 245 | -2.39% | 49,800 | 29億1718万 | -4.67% | 14.22 | 0.35 |
08/01 | 256 | 256 | 249 | 251 | -1.95% | 18,000 | 29億8862万 | -2.71% | 14.57 | 0.36 |
07/31 | 249 | 256 | 249 | 256 | +2.4% | 15,600 | 30億4816万 | -0.78% | 14.86 | 0.37 |
07/30 | 251 | 252 | 249 | 250 | -1.19% | 20,100 | 29億7672万 | -3.47% | 14.51 | 0.36 |
07/29 | 255 | 255 | 252 | 253 | +1.2% | 8,700 | 30億1244万 | -2.32% | 14.69 | 0.36 |
07/26 | 250 | 251 | 249 | 250 | -1.19% | 10,700 | 29億7672万 | -3.47% | 14.51 | 0.36 |
07/25 | 255 | 256 | 247 | 253 | -1.56% | 53,700 | 30億1244万 | -2.69% | 14.69 | 0.36 |
07/24 | 258 | 258 | 256 | 257 | -0.39% | 6,000 | 30億6006万 | -1.15% | 14.92 | 0.37 |
07/23 | 257 | 258 | 257 | 258 | +0.39% | 5,000 | 30億7197万 | -0.77% | 14.98 | 0.37 |
07/22 | 259 | 259 | 257 | 257 | -0.39% | 8,500 | 30億6006万 | -1.15% | 14.92 | 0.37 |
07/19 | 258 | 259 | 258 | 258 | 0% | 15,200 | 30億7197万 | -1.15% | 14.98 | 0.37 |
07/18 | 259 | 260 | 258 | 258 | -0.39% | 17,300 | 30億7197万 | -1.15% | 14.98 | 0.37 |
07/17 | 259 | 260 | 258 | 259 | 0% | 8,100 | 30億8388万 | -0.77% | 15.03 | 0.37 |
07/16 | 259 | 259 | 258 | 259 | -0.38% | 9,000 | 30億8388万 | -0.77% | 15.03 | 0.37 |
07/12 | 259 | 261 | 258 | 260 | +0.39% | 15,600 | 30億9578万 | -0.38% | 15.09 | 0.38 |
07/11 | 259 | 260 | 258 | 259 | 0% | 5,000 | 30億8388万 | -0.77% | 15.03 | 0.37 |
07/10 | 260 | 260 | 256 | 259 | -0.38% | 20,400 | 30億8388万 | -0.77% | 15.03 | 0.37 |
07/09 | 260 | 261 | 260 | 260 | -0.76% | 9,400 | 30億9578万 | -0.76% | 15.09 | 0.38 |
07/08 | 262 | 263 | 262 | 262 | 0% | 11,200 | 31億1960万 | 0% | 15.21 | 0.38 |
07/05 | 261 | 262 | 260 | 262 | +0.38% | 8,700 | 31億1960万 | 0% | 15.21 | 0.38 |
07/04 | 260 | 261 | 260 | 261 | +0.38% | 2,800 | 31億769万 | -0.38% | 15.15 | 0.38 |
07/03 | 262 | 262 | 259 | 260 | -0.76% | 20,400 | 30億9578万 | -0.76% | 15.09 | 0.38 |
07/02 | 262 | 263 | 260 | 262 | 0% | 9,400 | 31億1960万 | 0% | 15.21 | 0.38 |
07/01 | 263 | 263 | 261 | 262 | 0% | 21,000 | 31億1960万 | 0% | 15.21 | 0.38 |
06/28 | 261 | 263 | 260 | 262 | -0.38% | 21,300 | 31億1960万 | 0% | 15.21 | 0.38 |
06/27 | 260 | 263 | 260 | 263 | +1.15% | 9,200 | 31億3150万 | +0.38% | 15.27 | 0.38 |
06/26 | 261 | 261 | 260 | 260 | -0.38% | 13,600 | 30億9578万 | -0.76% | 15.09 | 0.38 |
06/25 | 261 | 261 | 260 | 261 | 0% | 1,500 | 31億769万 | -0.38% | 15.15 | 0.38 |
06/24 | 261 | 261 | 260 | 261 | 0% | 8,100 | 31億769万 | -0.38% | 15.15 | 0.38 |
06/21 | 262 | 262 | 260 | 261 | 0% | 11,800 | 31億769万 | -0.38% | 15.15 | 0.38 |
06/20 | 262 | 262 | 260 | 261 | +0.38% | 3,800 | 31億769万 | -0.38% | 15.15 | 0.38 |
06/19 | 262 | 262 | 260 | 260 | 0% | 3,400 | 30億9578万 | -0.76% | 15.09 | 0.38 |
06/18 | 263 | 263 | 260 | 260 | -0.38% | 7,400 | 30億9578万 | -1.14% | 15.09 | 0.38 |
06/17 | 261 | 262 | 260 | 261 | -0.38% | 10,200 | 31億769万 | -0.76% | 15.15 | 0.38 |
06/14 | 263 | 263 | 261 | 262 | -0.38% | 6,800 | 31億1960万 | -0.38% | 15.21 | 0.38 |
06/13 | 261 | 264 | 261 | 263 | +0.38% | 10,200 | 31億3150万 | 0% | 15.27 | 0.38 |
06/12 | 262 | 263 | 261 | 262 | +0.38% | 4,600 | 31億1960万 | -0.38% | 15.21 | 0.38 |
06/11 | 263 | 263 | 261 | 261 | -0.38% | 2,000 | 31億769万 | -0.76% | 15.15 | 0.38 |
06/10 | 263 | 263 | 261 | 262 | -0.38% | 17,200 | 31億1960万 | -0.76% | 15.21 | 0.38 |
06/07 | 262 | 264 | 262 | 263 | -0.75% | 7,000 | 31億3150万 | -0.75% | 15.27 | 0.38 |
06/06 | 265 | 265 | 263 | 265 | +1.15% | 2,500 | 31億5532万 | -0.38% | 15.38 | 0.38 |
06/05 | 265 | 265 | 262 | 262 | -0.38% | 4,700 | 31億1960万 | -1.87% | 15.21 | 0.38 |
06/04 | 264 | 265 | 262 | 263 | 0% | 7,200 | 31億3150万 | -1.5% | 15.27 | 0.38 |
06/03 | 263 | 266 | 262 | 263 | 0% | 17,100 | 31億3150万 | -1.87% | 15.27 | 0.38 |
05/31 | 260 | 264 | 260 | 263 | +0.77% | 14,600 | 31億3150万 | -1.87% | 15.27 | 0.38 |
05/30 | 261 | 262 | 260 | 261 | 0% | 6,900 | 31億769万 | -2.97% | 15.15 | 0.38 |
05/29 | 262 | 263 | 261 | 261 | -0.76% | 3,700 | 31億769万 | -2.97% | 15.15 | 0.38 |
05/28 | 264 | 264 | 262 | 263 | +0.38% | 4,700 | 31億3150万 | -2.59% | 15.27 | 0.38 |
05/27 | 262 | 263 | 261 | 262 | -0.38% | 10,400 | 31億1960万 | -2.96% | 15.21 | 0.38 |
05/24 | 261 | 264 | 261 | 263 | +0.38% | 4,700 | 31億3150万 | -2.95% | 15.27 | 0.38 |
05/23 | 264 | 264 | 261 | 262 | 0% | 5,500 | 31億1960万 | -3.32% | 15.21 | 0.38 |
05/22 | 263 | 264 | 260 | 262 | -0.76% | 29,200 | 31億1960万 | -3.68% | 15.21 | 0.38 |
05/21 | 265 | 265 | 264 | 264 | 0% | 4,800 | 31億4341万 | -3.3% | 15.32 | 0.38 |
05/20 | 264 | 266 | 263 | 264 | +0.38% | 7,200 | 31億4341万 | -3.65% | 15.32 | 0.38 |
05/17 | 266 | 266 | 263 | 263 | -0.38% | 7,700 | 31億3150万 | -4.36% | 15.27 | 0.38 |
05/16 | 266 | 267 | 264 | 264 | -1.12% | 9,800 | 31億4341万 | -4% | 15.32 | 0.38 |
05/15 | 266 | 267 | 265 | 267 | +0.38% | 19,400 | 31億7913万 | -3.26% | 15.5 | 0.39 |
05/14 | 265 | 266 | 264 | 266 | +0.76% | 5,400 | 31億6723万 | -3.62% | 15.44 | 0.38 |
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 | 371 1/4 | 192 10/9 | 24,500 1/16 | - | - | +17.15% 3/31 | -25.08% 10/8 |
2009年 12月期 | 210 1/7 1/6 | 81 3/11 | 28,200 7/24 | - | - | +81.56% 2/3 | -38.56% 2/24 |
2010年 12月期 | 226 9/13 | 90 1/7 1/4 | 3,199,200 9/29 | 26億7521万 | 10億6535万 | +70.86% 9/10 | -26.53% 11/2 |
2011年 12月期 | 292 2/17 | 89 3/15 | 4,123,800 2/17 | 34億5647万 | 10億5351万 | +53.09% 2/17 | -45.22% 3/15 |
2012年 12月期 | 240 2/9 | 131 6/4 | 1,969,900 2/9 | 28億4093万 | 15億5067万 | +37.67% 2/9 | -12.83% 5/21 |
2013年 12月期 | 196 1/22 | 136 6/7 | 1,925,700 12/13 | 23億2009万 | 16億986万 | +14.97% 12/13 | -15.01% 2/4 |
2014年 12月期 | 245 11/18 | 136 2/4 | 3,837,400 5/12 | 29億1274万 | 16億1686万 | +32.07% 11/18 | -11.56% 1/6 |
2015年 12月期 | 329 5/8 | 158 8/25 | 15,776,500 5/8 | 39億1139万 | 18億7842万 | +39.84% 5/8 | -25.29% 8/25 |
2016年 12月期 | 216 5/9 | 156 6/24 2/16 | 1,151,200 5/10 | 25億7188万 | 18億5747万 | +27.9% 5/9 | -12.73% 2/12 |
2017年 12月期 | 899 11/28 | 181 4/6 | 18,848,800 9/26 | 107億428万 | 21億5514万 | +119.51% 9/28 | -16.53% 11/15 |
2018年 12月期 | 888 1/17 | 259 12/25 | 10,660,100 1/17 | 105億7330万 | 30億8388万 | +17.58% 11/5 | -30.5% 12/25 |
2019年 12月期 | 633 10/31 10/30 | 279 1/4 | 8,802,100 10/30 | 75億3705万 | 33億2201万 | +68.39% 10/30 | -8.45% 5/14 |
2020年 12月期 | 513 1/16 1/15 | 210 3/13 | 979,300 5/29 | 61億822万 | 25億44万 | +22.17% 5/12 | -40.37% 3/13 |
2021年 12月期 | 347 2/9 | 260 8/20 | 1,604,700 5/6 | 41億3168万 | 30億9578万 | +7.72% 2/9 | -6.7% 1/25 |
2022年 12月期 | 402 11/24 | 230 3/8 | 4,027,500 4/7 | 47億8656万 | 27億3858万 | +15.57% 11/22 | -13.82% 12/23 |
2023年 12月期 | 372 1/30 | 251 11/17 | 754,400 1/30 | 44億2935万 | 29億8862万 | +7.36% 6/20 | -11.35% 3/16 |
最新 | 227 2024/10/4 | 9,400 | 27億286万 | 0% 227 |
年間値上がり率
- 2002/12/27 vs 2001/12/27
- 7%(1.07倍)
- 2003/12/30 vs 2002/12/27
- 44%(1.44倍)
- 2004/12/30 vs 2003/12/30
- 7%(1.07倍)
- 2005/12/30 vs 2004/12/30
- 105%(2.05倍)
- 2006/12/29 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- -55%(0.45倍)
- 2010/12/30 vs 2009/12/30
- 60%(1.6倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 6%(1.06倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/30 vs 2014/12/30
- 7%(1.07倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 222%(3.22倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 70%(1.7倍)
- 2020/12/30 vs 2019/12/30
- -40%(0.6倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- -17%(0.83倍)
- 2024/10/04 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
81円(2009/03/11) - 180%(2.8倍)
227円(10/4)