株価チャート
株価
9/18
- 前日 (9/17)
- 375
- 始値
- 381
- 高値
- 399
- 安値
- 381
- 終値 +5.87%
- 397
- 出来高 -31.56%
- 155,900
乖離率
- 株価（5日）
移動平均値 - +4.47%
380 - 株価（25日）
移動平均値 - -1%
401 - 出来高（5日）
移動平均値 - +23.59%
126,140
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 381 | 399 | 381 | 397 | +5.87% | 155,900 | 55億297万 | -1% | 5.54 | 0.57 |
| 09/17 | 379 | 382 | 374 | 375 | -0.53% | 227,800 | 51億9802万 | -6.48% | 5.23 | 0.54 |
| 09/13 | 383 | 384 | 377 | 377 | -1.31% | 24,000 | 52億2574万 | -5.99% | 5.26 | 0.54 |
| 09/12 | 385 | 389 | 379 | 382 | +2.96% | 90,000 | 52億9505万 | -4.98% | 5.33 | 0.55 |
| 09/11 | 389 | 390 | 369 | 371 | -3.39% | 133,000 | 51億4257万 | -7.94% | 5.18 | 0.53 |
| 09/10 | 389 | 390 | 381 | 384 | +0.26% | 58,300 | 53億2277万 | -4.95% | 5.36 | 0.55 |
| 09/09 | 380 | 386 | 375 | 383 | -0.52% | 108,700 | 53億891万 | -5.2% | 5.35 | 0.55 |
| 09/06 | 395 | 396 | 377 | 385 | -0.77% | 107,000 | 53億3663万 | -5.41% | 5.37 | 0.55 |
| 09/05 | 394 | 398 | 388 | 388 | -1.77% | 85,300 | 53億7822万 | -5.6% | 5.42 | 0.55 |
| 09/04 | 402 | 404 | 391 | 395 | -3.42% | 232,000 | 54億7525万 | -5.05% | 5.51 | 0.56 |
| 09/03 | 416 | 420 | 408 | 409 | -1.45% | 76,600 | 56億6931万 | -2.85% | 5.71 | 0.58 |
| 09/02 | 425 | 428 | 415 | 415 | -1.43% | 89,500 | 57億5248万 | -2.35% | 5.79 | 0.59 |
| 08/30 | 420 | 428 | 418 | 421 | +0.96% | 81,300 | 58億3564万 | -1.86% | 5.88 | 0.6 |
| 08/29 | 415 | 418 | 411 | 417 | +0.97% | 44,000 | 57億8020万 | -3.25% | 5.82 | 0.6 |
| 08/28 | 418 | 418 | 411 | 413 | -1.2% | 53,100 | 57億2475万 | -5.06% | 5.76 | 0.59 |
| 08/27 | 408 | 419 | 408 | 418 | +2.96% | 68,300 | 57億9406万 | -4.78% | 5.83 | 0.6 |
| 08/26 | 406 | 408 | 403 | 406 | -1.22% | 55,900 | 56億2772万 | -8.35% | 5.67 | 0.58 |
| 08/23 | 406 | 412 | 402 | 411 | +1.99% | 75,700 | 56億9703万 | -8.26% | 5.74 | 0.59 |
| 08/22 | 408 | 409 | 402 | 403 | -0.74% | 64,900 | 55億8614万 | -10.84% | 5.62 | 0.58 |
| 08/21 | 412 | 417 | 402 | 406 | -2.17% | 92,600 | 56億2772万 | -11.35% | 5.67 | 0.58 |
| 08/20 | 416 | 420 | 411 | 415 | +1.72% | 61,500 | 57億5248万 | -10.56% | 5.79 | 0.59 |
| 08/19 | 418 | 419 | 408 | 408 | -3.09% | 94,800 | 56億5545万 | -13.19% | 5.69 | 0.58 |
| 08/16 | 418 | 421 | 412 | 421 | +3.69% | 93,000 | 58億3564万 | -11.37% | 5.88 | 0.6 |
| 08/15 | 409 | 413 | 403 | 406 | -1.46% | 121,400 | 56億2772万 | -15.77% | 5.67 | 0.58 |
| 08/14 | 402 | 421 | 398 | 412 | +5.1% | 270,200 | 57億1089万 | -16.09% | 5.75 | 0.59 |
| 08/13 | 384 | 392 | 374 | 392 | 0% | 245,000 | 54億3366万 | -21.44% | 5.47 | 0.56 |
| 08/09 | 401 | 411 | 387 | 392 | -1.26% | 263,800 | 54億3366万 | -22.68% | 5.47 | 0.56 |
| 08/08 | 392 | 402 | 386 | 397 | 0% | 185,000 | 55億297万 | -22.91% | 5.54 | 0.57 |
| 08/07 | 384 | 410 | 376 | 397 | -2.7% | 508,700 | 55億297万 | -24.09% | 5.54 | 0.57 |
| 08/06 | 414 | 418 | 392 | 408 | +4.62% | 374,000 | 56億5545万 | -23.02% | 5.69 | 0.58 |
| 08/05 | 424 | 427 | 371 | 390 | -13.53% | 585,700 | 54億594万 | -27.37% | 5.44 | 0.56 |
| 08/02 | 465 | 473 | 449 | 451 | -7.39% | 383,300 | 62億5149万 | -17.25% | 6.29 | 0.64 |
| 08/01 | 508 | 510 | 472 | 487 | -5.44% | 300,600 | 67億5050万 | -11.45% | 6.8 | 0.7 |
| 07/31 | 506 | 516 | 495 | 515 | +0.98% | 115,300 | 71億3862万 | -7.04% | 7.19 | 0.74 |
| 07/30 | 507 | 512 | 500 | 510 | +0.59% | 108,700 | 70億6931万 | -8.44% | 7.12 | 0.73 |
| 07/29 | 517 | 519 | 502 | 507 | -0.98% | 135,500 | 70億2772万 | -9.46% | 7.08 | 0.72 |
| 07/26 | 493 | 515 | 493 | 512 | +4.07% | 102,900 | 70億9703万 | -8.9% | 7.15 | 0.73 |
| 07/25 | 491 | 506 | 486 | 492 | -1.99% | 235,900 | 68億1980万 | -12.92% | 6.87 | 0.7 |
| 07/24 | 515 | 520 | 499 | 502 | -3.09% | 205,300 | 69億5842万 | -11.62% | 7.01 | 0.72 |
| 07/23 | 518 | 529 | 515 | 518 | +0.39% | 117,300 | 71億8020万 | -9.28% | 7.23 | 0.74 |
| 07/22 | 515 | 532 | 514 | 516 | -1.71% | 167,600 | 71億5248万 | -9.79% | 7.2 | 0.74 |
| 07/19 | 525 | 528 | 519 | 525 | 0% | 130,900 | 72億7723万 | -8.7% | 7.33 | 0.75 |
| 07/18 | 542 | 547 | 496 | 525 | -4.89% | 594,500 | 72億7723万 | -8.85% | 7.33 | 0.75 |
| 07/17 | 568 | 570 | 543 | 552 | -1.6% | 274,200 | 76億5149万 | -4.33% | 7.7 | 0.79 |
| 07/16 | 556 | 566 | 553 | 561 | +2% | 150,100 | 77億7624万 | -2.77% | 7.83 | 0.8 |
| 07/12 | 543 | 554 | 541 | 550 | +0.18% | 163,100 | 76億2377万 | -4.51% | 7.68 | 0.79 |
| 07/11 | 595 | 602 | 535 | 549 | -7.73% | 962,200 | 76億990万 | -4.36% | 7.66 | 0.79 |
| 07/10 | 605 | 609 | 595 | 595 | -2.14% | 156,600 | 82億4753万 | +3.84% | 8.3 | 0.85 |
| 07/09 | 620 | 620 | 606 | 608 | -1.94% | 232,000 | 84億2773万 | +6.85% | 8.49 | 0.87 |
| 07/08 | 609 | 623 | 609 | 620 | +2.82% | 344,800 | 85億9406万 | +9.54% | 8.65 | 0.89 |
| 07/05 | 593 | 605 | 592 | 603 | +2.03% | 277,800 | 83億5842万 | +7.1% | 8.42 | 0.86 |
| 07/04 | 590 | 605 | 590 | 591 | +1.03% | 361,300 | 81億9208万 | +5.72% | 8.25 | 0.85 |
| 07/03 | 580 | 594 | 579 | 585 | +1.21% | 149,800 | 81億891万 | +5.22% | 8.17 | 0.84 |
| 07/02 | 592 | 592 | 578 | 578 | -2.36% | 204,600 | 80億1188万 | +4.71% | 8.07 | 0.83 |
| 07/01 | 584 | 595 | 582 | 592 | +1.02% | 180,800 | 82億594万 | +7.64% | 8.26 | 0.85 |
| 06/28 | 579 | 586 | 574 | 586 | +0.86% | 142,100 | 81億2278万 | +7.33% | 8.18 | 0.84 |
| 06/27 | 581 | 595 | 574 | 581 | -0.68% | 280,600 | 80億5347万 | +7.2% | 8.11 | 0.83 |
| 06/26 | 585 | 585 | 576 | 585 | +0.86% | 128,500 | 81億891万 | +8.53% | 8.17 | 0.84 |
| 06/25 | 582 | 591 | 577 | 580 | +0.17% | 246,100 | 80億3961万 | +8.21% | 8.1 | 0.83 |
| 06/24 | 574 | 582 | 568 | 579 | +0.87% | 130,800 | 80億2575万 | +8.43% | 8.08 | 0.83 |
| 06/21 | 574 | 582 | 567 | 574 | -0.17% | 119,900 | 79億5644万 | +8.1% | 8.01 | 0.82 |
| 06/20 | 579 | 582 | 564 | 575 | -0.69% | 175,100 | 79億7030万 | +9.11% | 8.03 | 0.82 |
| 06/19 | 563 | 580 | 563 | 579 | +2.84% | 222,600 | 80億2575万 | +10.71% | 8.08 | 0.83 |
| 06/18 | 558 | 572 | 556 | 563 | +2.18% | 151,600 | 78億396万 | +8.48% | 7.86 | 0.81 |
| 06/17 | 568 | 568 | 543 | 551 | -4.67% | 321,700 | 76億3763万 | +6.78% | 7.69 | 0.79 |
| 06/14 | 549 | 578 | 549 | 578 | +5.09% | 208,800 | 80億1188万 | +12.45% | 8.07 | 0.83 |
| 06/13 | 558 | 558 | 545 | 550 | -1.08% | 104,900 | 76億2377万 | +8.48% | 7.68 | 0.79 |
| 06/12 | 545 | 558 | 543 | 556 | +1.83% | 150,400 | 77億693万 | +10.76% | 7.76 | 0.8 |
| 06/11 | 548 | 571 | 544 | 546 | +1.49% | 356,700 | 75億6832万 | +10.08% | 7.62 | 0.78 |
| 06/10 | 515 | 538 | 513 | 538 | +4.67% | 142,000 | 74億5743万 | +9.57% | 7.51 | 0.77 |
| 06/07 | 510 | 517 | 510 | 514 | +1.38% | 55,200 | 71億2475万 | +5.76% | 7.17 | 0.73 |
| 06/06 | 523 | 531 | 506 | 507 | -1.17% | 143,700 | 70億2772万 | +5.41% | 7.08 | 0.72 |
| 06/05 | 538 | 538 | 513 | 513 | -4.65% | 179,600 | 71億1089万 | +7.55% | 7.16 | 0.73 |
| 06/04 | 520 | 539 | 518 | 538 | +3.07% | 165,400 | 74億5743万 | +13.74% | 7.51 | 0.77 |
| 06/03 | 520 | 528 | 517 | 522 | +0.77% | 161,700 | 72億3565万 | +11.78% | 7.29 | 0.75 |
| 05/31 | 505 | 520 | 505 | 518 | +2.17% | 110,800 | 71億8020万 | +12.12% | 7.23 | 0.74 |
| 05/30 | 496 | 520 | 492 | 507 | +1.6% | 225,400 | 70億2772万 | +10.94% | 7.08 | 0.72 |
| 05/29 | 511 | 514 | 498 | 499 | -2.35% | 87,200 | 69億1683万 | +10.15% | 6.96 | 0.71 |
| 05/28 | 494 | 511 | 490 | 511 | +3.44% | 126,700 | 70億8317万 | +13.81% | 7.13 | 0.73 |
| 05/27 | 495 | 501 | 486 | 494 | +1.02% | 136,400 | 68億4753万 | +11.26% | 6.9 | 0.71 |
| 05/24 | 496 | 509 | 489 | 489 | -2.2% | 146,100 | 67億7822万 | +11.14% | 6.83 | 0.7 |
| 05/23 | 510 | 515 | 500 | 500 | -3.1% | 151,900 | 69億3070万 | +14.94% | 6.98 | 0.71 |
| 05/22 | 524 | 529 | 514 | 516 | -0.96% | 107,400 | 71億5248万 | +19.72% | 7.2 | 0.74 |
| 05/21 | 509 | 528 | 508 | 521 | +3.37% | 326,400 | 72億2178万 | +22.3% | 7.27 | 0.74 |
| 05/20 | 485 | 506 | 485 | 504 | +5% | 272,900 | 69億8614万 | +19.71% | 7.03 | 0.72 |
| 05/17 | 473 | 485 | 473 | 480 | +0.63% | 153,600 | 66億5347万 | +15.38% | 6.7 | 0.69 |
| 05/16 | 485 | 491 | 473 | 477 | -1.04% | 255,400 | 66億1188万 | +15.78% | 6.66 | 0.68 |
| 05/15 | 494 | 496 | 480 | 482 | -3.21% | 263,000 | 66億8119万 | +18.14% | 6.73 | 0.69 |
| 05/14 | 483 | 499 | 476 | 498 | +1.43% | 753,500 | 69億297万 | +23.27% | 6.95 | 0.71 |
| 05/13 | 469 | 493 | 465 | 491 | +18.89% | 2,131,500 | 68億594万 | +23.06% | 6.85 | 0.7 |
| 05/10 | 415 | 416 | 407 | 413 | +0.73% | 123,300 | 57億2475万 | +4.82% | 5.76 | 0.59 |
| 05/09 | 411 | 416 | 409 | 410 | -0.49% | 80,800 | 56億8317万 | +4.59% | 5.72 | 0.59 |
| 05/08 | 417 | 418 | 412 | 412 | -1.2% | 63,000 | 57億1089万 | +5.37% | 5.75 | 0.59 |
| 05/07 | 412 | 421 | 406 | 417 | +1.96% | 157,500 | 57億8020万 | +6.92% | 5.82 | 0.6 |
| 05/02 | 406 | 409 | 401 | 409 | +0.49% | 75,800 | 56億6931万 | +5.41% | 5.71 | 0.58 |
| 05/01 | 407 | 414 | 405 | 407 | -0.49% | 116,500 | 56億4158万 | +5.44% | 5.68 | 0.58 |
| 04/30 | 399 | 411 | 397 | 409 | +3.81% | 162,900 | 56億6931万 | +6.23% | 5.71 | 0.58 |
| 04/26 | 396 | 399 | 389 | 394 | +0.25% | 102,300 | 54億6139万 | +2.6% | 5.5 | 0.56 |
| 04/25 | 400 | 400 | 391 | 393 | -1.01% | 92,700 | 54億4753万 | +2.61% | 5.49 | 0.56 |
| 04/24 | 400 | 403 | 395 | 397 | +0.76% | 113,400 | 55億297万 | +3.66% | 5.54 | 0.57 |
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 | 504 50,400 3/3 | 162 16,250 12/29 16,210 12/26 | 127,200 1,272 2/26 | - | - | +27.22% 2/25 | -32.45% 10/10 |
| 2009年 12月期 | 300 30,000 6/16 | 96 9,640 2/19 | 261,900 2,619 2/25 | - | - | +48.4% 6/15 | -26.3% 2/9 |
| 2010年 12月期 | 210 21,020 3/16 | 54 5,380 11/4 | 432,600 4,326 3/16 | 26億1938万 | 6億7042万 | +61.05% 12/6 | -29.48% 10/12 |
| 2011年 12月期 | 150 14,980 2/23 | 53 5,290 11/25 | 506,900 5,069 2/23 | 18億6671万 | 6億5920万 | +48.06% 2/22 | -31.03% 3/15 |
| 2012年 12月期 | 94 9,380 3/6 | 59 5,860 2/9 | 199,500 1,995 2/20 | 11億6887万 | 7億3023万 | +29.66% 2/23 | -12.33% 7/25 |
| 2013年 12月期 | 288 28,750 5/15 | 70 7,000 1/4 | 1,520,800 15,208 2/22 | 35億8265万 | 8億7229万 | +85.45% 2/28 | -25.62% 6/7 |
| 2014年 12月期 | 321 10/2 | 116 5/21 | 7,808,600 9/29 | 40億10万 | 14億4552万 | +83.37% 9/30 | -13.69% 10/30 |
| 2015年 12月期 | 435 11/17 | 183 3/18 | 14,243,500 7/21 | 54億2070万 | 22億8043万 | +55.48% 7/21 | -17.55% 8/25 |
| 2016年 12月期 | 388 2/19 | 197 6/24 | 4,552,600 2/19 | 48億3502万 | 24億5489万 | +17.49% 2/19 | -16.87% 6/24 |
| 2017年 12月期 | 512 5/8 | 271 1/18 | 11,186,400 5/2 | 63億8023万 | 33億7703万 | +49.08% 5/8 | -10.49% 8/7 |
| 2018年 12月期 | 469 2/21 | 215 12/25 | 5,569,800 2/21 | 64億9161万 | 29億7590万 | +23.54% 2/20 | -25.96% 12/25 |
| 2019年 12月期 | 294 2/15 | 200 8/15 8/14 | 3,899,300 12/27 | 40億6937万 | 27億6828万 | +5.77% 12/27 | -9.92% 8/15 |
| 2020年 12月期 | 283 12/7 | 112 4/6 3/23 | 3,547,600 8/13 | 39億1711万 | 15億5023万 | +27.48% 12/7 | -39.88% 3/13 |
| 2021年 12月期 | 396 7/13 | 225 12/20 | 3,333,400 7/8 | 54億8515万 | 31億1656万 | +22.46% 7/13 | -17.36% 8/20 |
| 2022年 12月期 | 447 11/9 | 173 3/9 3/8 | 2,837,900 3/15 | 61億9157万 | 23億9629万 | +37.7% 8/8 | -15.44% 3/8 |
| 2023年 12月期 | 618 9/5 | 245 3/20 3/16 | 7,643,300 8/3 | 85億6016万 | 33億9359万 | +30.68% 9/5 | -17.88% 2/22 |
| 最新 | 397 2024/9/18 | 155,900 | 55億297万 | -1% 401 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -25%（0.75倍）
- 2005/12/30 vs 2004/12/30
- -5%（0.95倍）
- 2006/12/29 vs 2005/12/30
- -71%（0.29倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -45%（0.55倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 111%（2.11倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 60%（1.6倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/09/18 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
53円（2011/11/25） - 650%（7.5倍）
397円（9/18）