株価チャート
株価
9/20
- 前日 (9/19)
- 166
- 始値
- 170
- 高値
- 171
- 安値
- 164
- 終値 -1.2%
- 164
- 出来高 -56.27%
- 1,576,300
乖離率
- 株価（5日）
移動平均値 - -4.65%
172 - 株価（25日）
移動平均値 - -4.65%
172 - 出来高（5日）
移動平均値 - -74.36%
6,148,300
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 | 170 | 171 | 164 | 164 | -1.2% | 1,576,300 | 62億5924万 | -4.65% | 120.19 | 5.01 |
| 09/19 | 164 | 174 | 162 | 166 | +2.47% | 3,604,400 | 63億3557万 | -2.35% | 121.65 | 5.07 |
| 09/18 | 164 | 180 | 161 | 162 | +0.62% | 6,336,300 | 61億8290万 | -4.14% | 118.72 | 4.95 |
| 09/17 | 170 | 175 | 152 | 161 | -22.6% | 8,443,700 | 61億4474万 | -4.17% | 117.99 | 4.91 |
| 09/13 | 191 | 224 | 190 | 208 | +8.9% | 10,780,800 | 79億3854万 | +24.55% | 152.43 | 6.35 |
| 09/12 | 191 | 197 | 190 | 191 | +2.69% | 1,046,700 | 72億8972万 | +15.76% | 139.97 | 5.83 |
| 09/11 | 195 | 197 | 183 | 186 | -4.12% | 1,307,400 | 70億9889万 | +14.11% | 136.31 | 5.68 |
| 09/10 | 192 | 198 | 191 | 194 | +1.04% | 1,047,300 | 74億422万 | +21.25% | 142.17 | 5.92 |
| 09/09 | 176 | 193 | 167 | 192 | +3.23% | 1,766,700 | 73億2789万 | +22.29% | 140.71 | 5.86 |
| 09/06 | 192 | 192 | 181 | 186 | -2.11% | 1,269,800 | 70億9889万 | +20% | 136.31 | 5.68 |
| 09/05 | 195 | 201 | 187 | 190 | 0% | 1,840,600 | 72億5155万 | +24.18% | 139.24 | 5.8 |
| 09/04 | 190 | 199 | 189 | 190 | -3.55% | 1,865,300 | 72億5155万 | +25.83% | 139.24 | 5.8 |
| 09/03 | 187 | 201 | 187 | 197 | +5.35% | 1,830,300 | 75億1872万 | +32.21% | 144.37 | 6.01 |
| 09/02 | 181 | 196 | 181 | 187 | +4.47% | 1,979,000 | 71億3706万 | +27.21% | 137.04 | 5.71 |
| 08/30 | 184 | 184 | 175 | 179 | -0.56% | 1,117,300 | 68億3173万 | +23.45% | 131.18 | 5.46 |
| 08/29 | 174 | 184 | 172 | 180 | +3.45% | 2,222,900 | 68億6989万 | +25% | 131.91 | 5.49 |
| 08/28 | 168 | 177 | 166 | 174 | +2.96% | 1,870,400 | 66億4090万 | +21.68% | 127.51 | 5.31 |
| 08/27 | 151 | 171 | 149 | 169 | +12.67% | 2,450,100 | 64億5007万 | +19.01% | 123.85 | 5.16 |
| 08/26 | 152 | 154 | 148 | 150 | -1.32% | 466,200 | 57億2491万 | +5.63% | 109.93 | 4.58 |
| 08/23 | 152 | 152 | 145 | 152 | +0.66% | 770,200 | 58億124万 | +7.04% | 111.39 | 4.64 |
| 08/22 | 148 | 155 | 147 | 151 | +2.72% | 1,480,300 | 57億6308万 | +5.59% | 110.66 | 4.61 |
| 08/21 | 143 | 148 | 142 | 147 | +0.68% | 844,900 | 56億1041万 | +2.08% | 107.73 | 4.49 |
| 08/20 | 136 | 146 | 136 | 146 | +7.35% | 765,500 | 55億7225万 | 0% | 107 | 4.46 |
| 08/19 | 133 | 140 | 131 | 136 | +3.03% | 494,500 | 51億9058万 | -8.11% | 99.67 | 4.15 |
| 08/16 | 133 | 135 | 131 | 132 | +0.76% | 707,500 | 50億3792万 | -12% | 96.74 | 4.03 |
| 08/15 | 135 | 135 | 128 | 131 | -3.68% | 1,307,700 | 49億9975万 | -14.38% | 96 | 4 |
| 08/14 | 141 | 141 | 135 | 136 | -3.55% | 1,081,000 | 51億9058万 | -12.26% | 99.67 | 4.15 |
| 08/13 | 141 | 145 | 141 | 141 | +0.71% | 580,100 | 53億8142万 | -10.19% | 103.33 | 4.3 |
| 08/09 | 144 | 145 | 138 | 140 | -0.71% | 1,007,500 | 53億4325万 | -12.5% | 102.6 | 4.27 |
| 08/08 | 137 | 142 | 134 | 141 | +2.17% | 1,103,400 | 53億8142万 | -12.96% | 103.33 | 4.3 |
| 08/07 | 124 | 145 | 124 | 138 | +8.66% | 2,037,600 | 52億6692万 | -15.85% | 101.13 | 4.21 |
| 08/06 | 124 | 132 | 120 | 127 | +15.45% | 2,051,400 | 48億4709万 | -23.49% | 93.07 | 3.88 |
| 08/05 | 120 | 132 | 105 | 110 | -21.99% | 3,980,700 | 41億9827万 | -34.91% | 80.61 | 3.36 |
| 08/02 | 133 | 146 | 130 | 141 | +2.17% | 1,935,900 | 53億8142万 | -18.5% | 103.33 | 4.3 |
| 08/01 | 141 | 142 | 135 | 138 | -4.17% | 1,084,700 | 52億6692万 | -21.14% | 101.13 | 4.21 |
| 07/31 | 142 | 148 | 142 | 144 | +0.7% | 775,600 | 54億9591万 | -19.1% | 105.53 | 4.4 |
| 07/30 | 144 | 145 | 139 | 143 | +0.7% | 736,700 | 54億5775万 | -20.11% | 104.8 | 4.37 |
| 07/29 | 143 | 149 | 140 | 142 | +2.9% | 1,184,300 | 54億1958万 | -21.55% | 104.06 | 4.33 |
| 07/26 | 148 | 148 | 137 | 138 | -6.76% | 2,161,100 | 52億6692万 | -24.18% | 101.13 | 4.21 |
| 07/25 | 148 | 152 | 145 | 148 | -3.27% | 1,292,400 | 56億4858万 | -18.68% | 108.46 | 4.52 |
| 07/24 | 161 | 161 | 151 | 153 | -6.13% | 1,691,800 | 58億3941万 | -16.39% | 112.13 | 4.67 |
| 07/23 | 154 | 164 | 154 | 163 | +7.24% | 1,693,100 | 62億2107万 | -10.93% | 119.45 | 4.98 |
| 07/22 | 152 | 163 | 145 | 152 | -0.65% | 2,245,900 | 58億124万 | -16.94% | 111.39 | 4.64 |
| 07/19 | 178 | 178 | 147 | 153 | -15.93% | 5,434,600 | 58億3941万 | -16.39% | 112.13 | 4.67 |
| 07/18 | 184 | 190 | 182 | 182 | -2.67% | 989,300 | 69億4623万 | -1.09% | 133.38 | 5.56 |
| 07/17 | 192 | 193 | 186 | 187 | -2.6% | 1,387,000 | 71億3706万 | +1.63% | 137.04 | 5.71 |
| 07/16 | 198 | 204 | 192 | 192 | +1.59% | 2,088,800 | 73億2789万 | +4.35% | 140.71 | 5.86 |
| 07/12 | 199 | 202 | 189 | 189 | -5.5% | 2,050,400 | 72億1339万 | +3.85% | 138.51 | 5.77 |
| 07/11 | 182 | 201 | 182 | 200 | +8.7% | 2,026,300 | 76億3322万 | +11.11% | 146.57 | 6.11 |
| 07/10 | 189 | 191 | 184 | 184 | -2.65% | 920,500 | 70億2256万 | +3.95% | 134.84 | 5.62 |
| 07/09 | 196 | 197 | 189 | 189 | -3.08% | 990,300 | 72億1339万 | +8% | 138.51 | 5.77 |
| 07/08 | 200 | 206 | 192 | 195 | -3.47% | 1,549,000 | 74億4238万 | +12.07% | 142.9 | 5.95 |
| 07/05 | 199 | 205 | 196 | 202 | +2.02% | 1,490,200 | 77億955万 | +18.13% | 148.03 | 6.17 |
| 07/04 | 190 | 207 | 189 | 198 | +5.32% | 2,679,400 | 75億5688万 | +17.16% | 145.1 | 6.04 |
| 07/03 | 198 | 198 | 187 | 188 | -3.09% | 1,233,700 | 71億7522万 | +12.57% | 137.77 | 5.74 |
| 07/02 | 191 | 202 | 183 | 194 | -1.02% | 2,815,100 | 74億422万 | +17.58% | 142.17 | 5.92 |
| 07/01 | 209 | 215 | 196 | 196 | -7.55% | 3,275,300 | 74億8055万 | +20.99% | 143.64 | 5.98 |
| 06/28 | 199 | 215 | 198 | 212 | +9.28% | 3,892,000 | 80億9121万 | +32.5% | 155.36 | 6.47 |
| 06/27 | 197 | 201 | 191 | 194 | -3% | 1,909,900 | 74億422万 | +24.36% | 142.17 | 5.92 |
| 06/26 | 192 | 210 | 190 | 200 | +4.17% | 4,250,800 | 76億3322万 | +29.87% | 146.57 | 6.11 |
| 06/25 | 178 | 199 | 175 | 192 | +7.87% | 5,166,500 | 73億2789万 | +26.32% | 140.71 | 5.86 |
| 06/24 | 164 | 181 | 162 | 178 | +8.54% | 2,569,300 | 67億9356万 | +18.67% | 130.45 | 5.43 |
| 06/21 | 157 | 168 | 156 | 164 | +5.13% | 2,780,000 | 62億5924万 | +10.81% | 120.19 | 5.01 |
| 06/20 | 157 | 158 | 151 | 156 | -0.64% | 806,700 | 59億5391万 | +6.12% | 114.32 | 4.76 |
| 06/19 | 158 | 164 | 155 | 157 | 0% | 1,680,700 | 59億9207万 | +7.53% | 115.06 | 4.79 |
| 06/18 | 155 | 160 | 145 | 157 | -1.88% | 3,240,900 | 59億9207万 | +8.28% | 115.06 | 4.79 |
| 06/17 | 158 | 171 | 155 | 160 | -1.84% | 2,547,600 | 61億657万 | +11.89% | 117.26 | 4.88 |
| 06/14 | 183 | 184 | 160 | 163 | -9.44% | 3,629,000 | 62億2107万 | +15.6% | 119.45 | 4.98 |
| 06/13 | 182 | 187 | 171 | 180 | -2.17% | 3,388,500 | 68億6989万 | +29.5% | 131.91 | 5.49 |
| 06/12 | 168 | 188 | 165 | 184 | +9.52% | 6,731,200 | 70億2256万 | +34.31% | 134.84 | 5.62 |
| 06/11 | 145 | 172 | 144 | 168 | +15.86% | 6,614,400 | 64億1190万 | +25.37% | 123.12 | 5.13 |
| 06/10 | 134 | 147 | 133 | 145 | +7.41% | 1,439,500 | 55億3408万 | +9.85% | 106.26 | 4.43 |
| 06/07 | 133 | 136 | 132 | 135 | +1.5% | 441,800 | 51億5242万 | +3.85% | 98.93 | 4.12 |
| 06/06 | 140 | 141 | 133 | 133 | -7.64% | 2,446,500 | 50億7609万 | +2.31% | 97.47 | 4.06 |
| 06/05 | 146 | 153 | 136 | 144 | 0% | 3,051,000 | 54億9591万 | +11.63% | 105.53 | 4.4 |
| 06/04 | 141 | 148 | 141 | 144 | +2.13% | 962,800 | 54億9591万 | +12.5% | 105.53 | 4.4 |
| 06/03 | 148 | 148 | 141 | 141 | -4.08% | 1,043,900 | 53億8142万 | +10.16% | 103.33 | 4.3 |
| 05/31 | 141 | 150 | 137 | 147 | +3.52% | 2,078,100 | 56億1041万 | +14.84% | 107.73 | 4.49 |
| 05/30 | 129 | 144 | 129 | 142 | +8.4% | 1,751,900 | 54億1958万 | +12.7% | 104.06 | 4.33 |
| 05/29 | 134 | 137 | 130 | 131 | -3.68% | 821,100 | 49億9975万 | +4.8% | 96 | 4 |
| 05/28 | 131 | 137 | 127 | 136 | +6.25% | 1,282,900 | 51億9058万 | +9.68% | 99.67 | 4.15 |
| 05/27 | 130 | 132 | 127 | 128 | -3.76% | 810,900 | 48億8526万 | +5.79% | 93.8 | 3.91 |
| 05/24 | 125 | 136 | 125 | 133 | 0% | 1,059,300 | 50億7609万 | +11.76% | 97.47 | 4.06 |
| 05/23 | 151 | 151 | 131 | 133 | -11.92% | 2,252,600 | 50億7609万 | +14.66% | 97.47 | 4.06 |
| 05/22 | 137 | 152 | 134 | 151 | +11.03% | 2,569,700 | 57億6308万 | +32.46% | 110.66 | 4.61 |
| 05/21 | 139 | 142 | 132 | 136 | -1.45% | 1,228,900 | 51億9058万 | +23.64% | 99.67 | 4.15 |
| 05/20 | 130 | 144 | 130 | 138 | +4.55% | 2,059,000 | 52億6692万 | +27.78% | 101.13 | 4.21 |
| 05/17 | 124 | 132 | 122 | 132 | +4.76% | 836,700 | 50億3792万 | +25.71% | 96.74 | 4.03 |
| 05/16 | 129 | 131 | 120 | 126 | -1.56% | 1,242,100 | 48億892万 | +22.33% | 92.34 | 3.85 |
| 05/15 | 122 | 130 | 120 | 128 | +5.79% | 1,595,900 | 48億8526万 | +26.73% | 93.8 | 3.91 |
| 05/14 | 113 | 124 | 111 | 121 | +7.08% | 1,815,400 | 38億6789万 | +23.47% | 88.67 | 3.09 |
| 05/13 | 115 | 115 | 111 | 113 | -1.74% | 948,100 | 36億1216万 | +17.71% | 82.81 | 2.89 |
| 05/10 | 116 | 119 | 112 | 115 | +1.77% | 1,495,600 | 36億7610万 | +21.05% | 84.28 | 2.94 |
| 05/09 | 118 | 135 | 112 | 113 | +1.8% | 11,010,700 | 36億1216万 | +21.51% | 82.81 | 2.89 |
| 05/08 | 118 | 121 | 111 | 111 | -3.48% | 1,367,200 | 35億4823万 | +21.98% | 81.35 | 2.84 |
| 05/07 | 115 | 118 | 110 | 115 | +0.88% | 1,141,500 | 36億7610万 | +27.78% | 84.28 | 2.94 |
| 05/02 | 115 | 119 | 112 | 114 | 0% | 1,223,100 | 36億4413万 | +29.55% | 83.54 | 2.91 |
| 05/01 | 115 | 124 | 110 | 114 | -3.39% | 2,857,200 | 36億4413万 | +32.56% | 83.54 | 2.91 |
| 04/30 | 124 | 128 | 117 | 118 | -8.53% | 2,403,700 | 37億7199万 | +38.82% | 86.48 | 4.61 |
| 04/26 | 132 | 141 | 125 | 129 | -7.19% | 3,600,300 | 41億2362万 | +55.42% | 94.54 | 5.04 |
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 | |
| 2009年 1月期 | 442 44,200 2/4 | 182 18,200 11/25 | 15,200 152 2/4 | - | - | +29.52% 12/30 | -36.33% 10/15 |
| 2010年 1月期 | 312 31,200 7/31 | 158 15,750 12/11 | 4,600 46 3/19 | - | - | +14.12% 3/31 | -20.26% 11/25 |
| 2011年 1月期 | 399 39,900 4/20 | 100 9,990 11/8 | 52,000 520 4/20 | 9億8612万 | 2億4690万 | +106.91% 12/6 | -25.38% 7/23 |
| 2012年 1月期 | 385 38,500 3/4 | 102 10,200 3/16 | 219,500 2,195 6/16 | 9億5152万 | 2億5209万 | +64.4% 6/15 | -39.57% 3/16 |
| 2013年 1月期 | 170 16,950 3/19 | 79 7,850 6/12 7,850 6/11 | 322,700 3,227 7/5 | 4億1891万 | 1億9401万 | +78.56% 6/26 | -30.53% 5/16 |
| 2014年 1月期 | 209 20,870 5/7 | 82 8,200 6/7 | 767,400 8/27 | 5億1580万 | 2億266万 | +82.4% 5/7 | -30.8% 6/7 |
| 2015年 1月期 | 373 9/30 | 96 2/4 | 3,150,100 9/30 | 15億8207万 | 4億526万 | +121.78% 9/29 | -15.7% 10/31 |
| 2016年 1月期 | 301 2/16 | 123 8/25 | 2,881,600 7/16 | 21億7141万 | 8億8732万 | +26.03% 4/17 | -31.32% 8/25 |
| 2017年 1月期 | 155 3/9 | 69 11/9 | 10,635,200 11/28 | 13億9531万 | 6億2113万 | +36.02% 12/29 | -15.75% 5/24 |
| 2018年 1月期 | 315 11/16 | 88 6/7 | 8,317,400 9/29 | 28億3563万 | 7億9217万 | +119.78% 11/15 | -20.27% 12/20 |
| 2019年 1月期 | 290 6/25 | 109 12/25 | 8,172,700 3/19 | 33億2824万 | 15億823万 | +29.99% 3/8 | -33.46% 12/25 |
| 2020年 1月期 | 238 11/19 11/18 | 107 6/4 | 9,682,800 8/28 | 33億9554万 | 14億8055万 | +59.59% 11/1 | -26.11% 3/9 |
| 2021年 1月期 | 163 2/25 | 59 3/19 | 12,255,300 11/5 | 28億4386万 | 10億2937万 | +36.3% 6/8 | -43.85% 3/19 |
| 2022年 1月期 | 118 3/11 | 53 1/28 1/25 | 18,354,700 3/10 | 26億9864万 | 13億7683万 | +37.58% 3/10 | -13.6% 4/14 |
| 2023年 1月期 | 215 5/19 | 57 2/1 | 8,635,200 7/27 | 55億8529万 | 14億8075万 | +48.54% 3/24 | -25.76% 6/20 |
| 2024年 1月期 | 108 2/9 | 58 11/1 10/30 他3件 | 7,592,500 2/9 | 34億5233万 | 18億5403万 | +18.84% 2/5 | -10.76% 7/28 |
| 最新 | 164 2024/9/20 | 1,576,300 | 62億5924万 | -4.65% 172 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -21%（0.79倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- -80%（0.2倍）
- 2008/12/30 vs 2007/12/28
- 7%（1.07倍）
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -33%（0.67倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/09/20 vs 2023/12/29
- 152%（2.52倍）
- 過去安値
53円（2022/01/28） - 209%（3.09倍）
164円（9/20）