株価チャート
株価
9/24
- 前日 (9/20)
- 254
- 始値
- 254
- 高値
- 254
- 安値
- 246
- 終値 -3.15%
- 246
- 出来高 -24.97%
- 761,800
乖離率
- 株価（5日）
移動平均値 - -3.91%
256 - 株価（25日）
移動平均値 - -10.55%
275 - 出来高（5日）
移動平均値 - +33.92%
568,860
2024/04/30～2024/09/24
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 | ||||||||||
| 09/24 | 254 | 254 | 246 | 246 | -3.15% | 761,800 | 1467億7943万 | -10.55% | 73.39 | 3.19 |
| 09/20 | 260 | 260 | 249 | 254 | -1.93% | 1,015,300 | 1515億5274万 | -7.97% | 75.78 | 3.3 |
| 09/19 | 260 | 263 | 258 | 259 | 0% | 400,600 | 1545億3607万 | -6.83% | 77.27 | 3.36 |
| 09/18 | 263 | 263 | 259 | 259 | -0.38% | 297,200 | 1545億3607万 | -7.83% | 77.27 | 3.36 |
| 09/17 | 267 | 268 | 260 | 260 | -2.26% | 369,400 | 1551億3273万 | -8.13% | 77.57 | 3.37 |
| 09/13 | 266 | 269 | 266 | 266 | 0% | 247,800 | 1587億1272万 | -6.67% | 79.36 | 3.45 |
| 09/12 | 270 | 272 | 266 | 266 | 0% | 268,000 | 1587億1272万 | -7.32% | 79.36 | 3.45 |
| 09/11 | 270 | 270 | 265 | 266 | -1.48% | 317,300 | 1587億1272万 | -7.64% | 79.36 | 3.45 |
| 09/10 | 274 | 276 | 270 | 270 | -1.1% | 189,100 | 1610億9937万 | -6.57% | 80.55 | 3.5 |
| 09/09 | 270 | 274 | 268 | 273 | -1.44% | 360,700 | 1628億8937万 | -5.21% | 81.44 | 3.54 |
| 09/06 | 274 | 278 | 274 | 277 | -1.07% | 451,400 | 1652億7602万 | -4.15% | 82.64 | 3.59 |
| 09/05 | 277 | 280 | 276 | 280 | +0.72% | 255,500 | 1670億6602万 | -3.78% | 83.53 | 3.63 |
| 09/04 | 280 | 282 | 276 | 278 | -2.11% | 609,600 | 1658億7269万 | -5.12% | 82.94 | 3.61 |
| 09/03 | 287 | 287 | 281 | 284 | -0.7% | 290,400 | 1694億5268万 | -3.73% | 84.73 | 3.68 |
| 09/02 | 286 | 289 | 284 | 286 | +1.42% | 210,100 | 1706億4600万 | -4.03% | 85.32 | 3.71 |
| 08/30 | 282 | 284 | 281 | 282 | +0.36% | 175,000 | 1682億5935万 | -6% | 84.13 | 3.66 |
| 08/29 | 282 | 284 | 281 | 281 | -1.06% | 292,700 | 1676億6268万 | -6.95% | 83.83 | 3.65 |
| 08/28 | 289 | 289 | 283 | 284 | -1.05% | 264,800 | 1694億5268万 | -6.89% | 84.73 | 3.68 |
| 08/27 | 288 | 290 | 286 | 287 | -0.69% | 217,900 | 1712億4267万 | -6.51% | 85.62 | 3.72 |
| 08/26 | 292 | 293 | 287 | 289 | -0.69% | 322,000 | 1724億3600万 | -6.77% | 86.22 | 3.75 |
| 08/23 | 284 | 291 | 283 | 291 | +2.46% | 437,200 | 1736億2933万 | -6.73% | 86.81 | 3.78 |
| 08/22 | 282 | 285 | 281 | 284 | +0.35% | 331,000 | 1694億5268万 | -9.55% | 84.73 | 3.68 |
| 08/21 | 281 | 283 | 279 | 283 | +0.35% | 368,900 | 1688億5601万 | -10.73% | 84.43 | 3.67 |
| 08/20 | 280 | 286 | 280 | 282 | +1.81% | 501,000 | 1682億5935万 | -11.88% | 84.13 | 3.66 |
| 08/19 | 290 | 291 | 276 | 277 | -4.48% | 1,058,200 | 1652億7602万 | -13.98% | 82.64 | 3.59 |
| 08/16 | 304 | 304 | 290 | 290 | -3.65% | 1,452,100 | 1730億3266万 | -11.04% | 86.52 | 3.76 |
| 08/15 | 303 | 310 | 298 | 301 | -7.95% | 1,861,300 | 1795億9597万 | -8.23% | 89.8 | 3.91 |
| 08/14 | 309 | 328 | 307 | 327 | +5.83% | 811,600 | 1951億924万 | -0.91% | 97.55 | 4.24 |
| 08/13 | 306 | 317 | 303 | 309 | -2.52% | 643,100 | 1843億6928万 | -6.65% | 92.18 | 4.01 |
| 08/09 | 325 | 329 | 306 | 317 | -1.25% | 677,900 | 1891億4260万 | -4.8% | 94.57 | 4.11 |
| 08/08 | 296 | 322 | 293 | 321 | +9.93% | 905,700 | 1915億2926万 | -4.18% | 95.76 | 4.16 |
| 08/07 | 268 | 301 | 268 | 292 | +8.96% | 1,090,400 | 1742億2599万 | -13.35% | 87.11 | 3.79 |
| 08/06 | 267 | 282 | 267 | 268 | +4.69% | 1,486,700 | 1599億605万 | -21.18% | 79.95 | 3.48 |
| 08/05 | 265 | 289 | 240 | 256 | -13.8% | 3,120,600 | 1527億4607万 | -25.58% | 76.37 | 3.32 |
| 08/02 | 308 | 310 | 281 | 297 | -8.05% | 1,521,600 | 1772億931万 | -14.9% | 88.6 | 3.85 |
| 08/01 | 333 | 334 | 320 | 323 | -3.87% | 710,000 | 1927億2259万 | -7.98% | 96.36 | 4.19 |
| 07/31 | 336 | 337 | 333 | 336 | 0% | 347,600 | 2004億7922万 | -4.82% | 100.24 | 4.36 |
| 07/30 | 340 | 340 | 336 | 336 | -0.88% | 219,100 | 2004億7922万 | -5.08% | 100.24 | 4.36 |
| 07/29 | 338 | 341 | 337 | 339 | +0.59% | 228,500 | 2022億6922万 | -4.51% | 101.13 | 4.4 |
| 07/26 | 342 | 342 | 336 | 337 | -1.75% | 415,600 | 2010億7589万 | -5.07% | 100.54 | 4.37 |
| 07/25 | 343 | 344 | 340 | 343 | -1.15% | 508,800 | 2046億5587万 | -3.65% | 102.33 | 4.45 |
| 07/24 | 347 | 349 | 344 | 347 | 0% | 267,400 | 2070億4253万 | -2.53% | 103.52 | 4.5 |
| 07/23 | 348 | 348 | 345 | 347 | +0.29% | 197,100 | 2070億4253万 | -2.8% | 103.52 | 4.5 |
| 07/22 | 346 | 348 | 343 | 346 | 0% | 341,200 | 2064億4587万 | -3.08% | 103.22 | 4.49 |
| 07/19 | 348 | 348 | 346 | 346 | -0.86% | 407,800 | 2064億4587万 | -3.08% | 103.22 | 4.49 |
| 07/18 | 350 | 351 | 348 | 349 | -0.29% | 407,800 | 2082億3586万 | -2.51% | 104.12 | 4.53 |
| 07/17 | 354 | 354 | 350 | 350 | -0.85% | 480,100 | 2088億3252万 | -2.51% | 104.42 | 4.54 |
| 07/16 | 355 | 357 | 351 | 353 | -0.56% | 461,200 | 2106億2252万 | -1.67% | 105.31 | 4.58 |
| 07/12 | 355 | 356 | 351 | 355 | +0.28% | 248,300 | 2118億1585万 | -1.39% | 105.91 | 4.61 |
| 07/11 | 350 | 355 | 349 | 354 | +0.85% | 437,900 | 2112億1918万 | -1.94% | 105.61 | 4.59 |
| 07/10 | 354 | 355 | 350 | 351 | -0.57% | 392,800 | 2094億2919万 | -2.5% | 104.71 | 4.55 |
| 07/09 | 357 | 357 | 352 | 353 | -0.84% | 459,600 | 2106億2252万 | -1.94% | 105.31 | 4.58 |
| 07/08 | 360 | 360 | 356 | 356 | -0.84% | 409,000 | 2124億1251万 | -1.11% | 106.21 | 4.62 |
| 07/05 | 364 | 364 | 359 | 359 | -1.1% | 433,000 | 2142億250万 | -0.28% | 107.1 | 4.66 |
| 07/04 | 365 | 365 | 361 | 363 | -0.55% | 287,000 | 2165億8916万 | +1.11% | 108.29 | 4.71 |
| 07/03 | 369 | 369 | 358 | 365 | -0.82% | 542,500 | 2177億8249万 | +1.96% | 108.89 | 4.74 |
| 07/02 | 377 | 379 | 365 | 368 | -2.39% | 839,300 | 2195億7248万 | +2.79% | 109.79 | 4.77 |
| 07/01 | 377 | 380 | 371 | 377 | +1.62% | 978,400 | 2139億8316万 | +5.6% | 112.47 | 4.89 |
| 06/28 | 364 | 371 | 362 | 371 | +2.49% | 812,600 | 2105億7759万 | +4.21% | 110.68 | 4.58 |
| 06/27 | 362 | 363 | 360 | 362 | 0% | 266,700 | 2054億6924万 | +1.69% | 108 | 4.47 |
| 06/26 | 360 | 367 | 358 | 362 | +0.56% | 387,900 | 2054億6924万 | +1.69% | 108 | 4.47 |
| 06/25 | 357 | 361 | 357 | 360 | +1.41% | 420,600 | 2043億3405万 | +1.41% | 107.4 | 4.44 |
| 06/24 | 353 | 356 | 350 | 355 | +0.57% | 380,500 | 2014億9608万 | +0.28% | 105.91 | 4.38 |
| 06/21 | 351 | 356 | 350 | 353 | 0% | 333,700 | 2003億6089万 | -0.28% | 105.31 | 4.36 |
| 06/20 | 354 | 355 | 351 | 353 | -0.56% | 294,400 | 2003億6089万 | -0.56% | 105.31 | 4.36 |
| 06/19 | 356 | 358 | 353 | 355 | -1.11% | 288,200 | 2014億9608万 | -0.28% | 105.91 | 4.38 |
| 06/18 | 355 | 362 | 354 | 359 | +2.57% | 476,200 | 2037億6646万 | +0.28% | 107.1 | 4.43 |
| 06/17 | 355 | 357 | 348 | 350 | -2.23% | 457,700 | 1986億5811万 | -3.31% | 104.42 | 4.32 |
| 06/14 | 359 | 359 | 355 | 358 | 0% | 273,100 | 2031億9886万 | -1.92% | 106.8 | 4.42 |
| 06/13 | 364 | 364 | 358 | 358 | -1.38% | 284,600 | 2031億9886万 | -2.72% | 106.8 | 4.42 |
| 06/12 | 361 | 364 | 359 | 363 | +0.55% | 277,700 | 2060億3683万 | -1.89% | 108.29 | 4.48 |
| 06/11 | 375 | 375 | 355 | 361 | -4.24% | 1,302,200 | 2049億165万 | -2.96% | 107.7 | 4.46 |
| 06/10 | 401 | 403 | 376 | 377 | +0.53% | 3,233,000 | 2139億8316万 | +1.07% | 112.47 | 4.65 |
| 06/07 | 344 | 375 | 340 | 375 | +9.01% | 730,700 | 2128億4797万 | +0.27% | 111.87 | 4.63 |
| 06/06 | 344 | 345 | 340 | 344 | -0.29% | 419,000 | 1952億5254万 | -8.27% | 102.63 | 4.25 |
| 06/05 | 352 | 352 | 341 | 345 | -1.71% | 392,600 | 1958億2013万 | -8.73% | 102.92 | 4.26 |
| 06/04 | 352 | 354 | 349 | 351 | -0.28% | 336,400 | 1992億2570万 | -7.63% | 104.71 | 4.33 |
| 06/03 | 345 | 352 | 345 | 352 | +2.03% | 369,700 | 1997億9329万 | -7.85% | 105.01 | 4.34 |
| 05/31 | 341 | 347 | 341 | 345 | +0.58% | 294,500 | 1958億2013万 | -10.16% | 102.92 | 4.26 |
| 05/30 | 341 | 349 | 338 | 343 | +0.29% | 612,400 | 1946億8494万 | -11.37% | 102.33 | 4.23 |
| 05/29 | 352 | 352 | 340 | 342 | -2.29% | 848,400 | 1941億1735万 | -11.86% | 102.03 | 4.22 |
| 05/28 | 355 | 356 | 348 | 350 | -1.96% | 578,500 | 1986億5811万 | -9.79% | 104.42 | 4.32 |
| 05/27 | 369 | 369 | 349 | 357 | -2.46% | 612,500 | 2026億3127万 | -7.99% | 106.5 | 4.41 |
| 05/24 | 360 | 368 | 350 | 366 | +1.67% | 787,900 | 2077億3962万 | -5.18% | 109.19 | 4.52 |
| 05/23 | 344 | 362 | 344 | 360 | +4.65% | 1,043,400 | 2043億3405万 | -6.74% | 107.4 | 4.44 |
| 05/22 | 345 | 356 | 329 | 344 | 0% | 2,053,000 | 1913億3912万 | -10.88% | 102.63 | 4.16 |
| 05/21 | 352 | 354 | 343 | 344 | -1.99% | 1,163,200 | 1913億3912万 | -11.11% | 102.63 | 4.16 |
| 05/20 | 369 | 369 | 351 | 351 | -2.77% | 1,596,500 | 1952億3265万 | -9.54% | 104.71 | 4.25 |
| 05/17 | 381 | 388 | 359 | 361 | -4.5% | 1,723,900 | 2007億9484万 | -7.2% | 107.7 | 4.37 |
| 05/16 | 342 | 387 | 342 | 378 | -10.43% | 7,593,700 | 2102億5055万 | -3.08% | 112.77 | 4.57 |
| 05/15 | 443 | 449 | 410 | 422 | -4.31% | 1,477,200 | 2347億2416万 | +7.93% | 125.9 | 5.1 |
| 05/14 | 435 | 446 | 431 | 441 | +1.38% | 1,002,400 | 2452億9231万 | +13.08% | 131.56 | 5.33 |
| 05/13 | 433 | 435 | 420 | 435 | +0.46% | 966,900 | 2419億5500万 | +11.83% | 129.77 | 5.26 |
| 05/10 | 416 | 434 | 415 | 433 | +4.84% | 1,091,400 | 2408億4256万 | +11.89% | 129.18 | 5.24 |
| 05/09 | 405 | 413 | 405 | 413 | +2.23% | 534,900 | 2297億1819万 | +6.99% | 123.21 | 4.99 |
| 05/08 | 404 | 406 | 402 | 404 | +0.25% | 229,500 | 2247億1223万 | +4.66% | 120.53 | 4.89 |
| 05/07 | 402 | 405 | 399 | 403 | +1% | 495,600 | 2241億5601万 | +4.4% | 120.23 | 4.87 |
| 05/02 | 402 | 403 | 398 | 399 | 0% | 338,400 | 2219億3114万 | +3.37% | 119.03 | 4.83 |
| 05/01 | 405 | 409 | 396 | 399 | -2.21% | 770,200 | 2219億3114万 | +3.64% | 119.03 | 4.83 |
| 04/30 | 407 | 414 | 405 | 408 | +0.25% | 514,900 | 2269億3710万 | +6.25% | 121.72 | 4.93 |
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 | 34 54,500 4/13 54,700 4/12 他2件 | 2 4,750 3/25 4,550 3/24 他12件 | 2,614,400 1,634 8/28 | - | - | +40.53% 4/16 | -45.9% 9/14 |
| 2009年 3月期 | 5 8,400 8/15 | 1 2,200 3/31 2,150 3/30 他2件 | 748,800 468 3/27 | - | - | +31.93% 11/17 | -44.4% 10/10 |
| 2010年 3月期 | 19 31,000 3/19 | 1 2,560 5/22 2,300 5/20 他8件 | 1,240,000 775 3/18 | - | - | +86.16% 8/19 | -17.44% 10/7 |
| 2011年 3月期 | 22 35,900 5/12 | 9 15,000 3/16 14,800 3/15 | 953,600 596 8/11 | 109億9976万 | 45億3472万 | +28.35% 8/11 | -38.57% 5/25 |
| 2012年 3月期 | 14 21,100 3/5 21,770 3/2 他4件 | 10 15,970 4/11 15,800 4/7 | 769,600 481 9/28 | 68億4804万 | 48億4112万 | +10.36% 6/1 | -8.55% 9/29 |
| 2013年 3月期 | 23 360 1/28 | 11 191 9/26 18,360 7/4 | 729,600 456 7/30 | 110億3040万 | 56億2550万 | +24.02% 1/16 | -12.09% 4/2 |
| 2014年 3月期 | 39 608 7/25 618 7/24 | 18 282 6/7 280 4/2 | 1,900,800 118,800 11/29 | 189億3552万 | 85億7920万 | +46.27% 7/24 | -15.14% 11/26 |
| 2015年 3月期 | 189 1,514 3/3 | 27 430 4/9 | 3,273,600 204,600 5/27 | 1870億3350万 | 132億6937万 | +78.41% 6/20 | -15.97% 9/25 |
| 2016年 3月期 | 271 1,085 5/26 | 118 471 8/25 | 11,974,800 2,993,700 6/4 | 1345億6821万 | 600億2235万 | +32.74% 5/25 | -19.4% 8/24 |
| 2017年 3月期 | 266 1,064 7/7 | 158 631 4/18 | 12,172,800 3,043,200 5/18 | 1355億9190万 | 804億1211万 | +28.09% 5/20 | -10.24% 6/24 |
| 2018年 3月期 | 1,545 3,090 11/24 | 194 777 4/17 | 10,836,000 2,709,000 7/4 | 7875億5448万 | 990億1777万 | +50.9% 7/3 | -25.04% 3/28 |
| 2019年 3月期 | 1,038 2,076 4/11 | 155 12/25 | 26,246,800 11/19 | 5291億1427万 | 862億1385万 | +37.09% 2/28 | -44.37% 11/19 |
| 2020年 3月期 | 358 4/8 | 140 3/13 | 6,032,000 5/16 | 1991億2618万 | 778億7057万 | +28.24% 7/4 | -33.44% 4/6 |
| 2021年 3月期 | 301 2/25 | 103 4/6 | 7,248,400 2/24 | 1674億2173万 | 572億9049万 | +70.65% 2/25 | -22.71% 7/6 |
| 2022年 3月期 | 244 6/10 | 129 12/28 12/27 | 1,794,600 6/10 | 1357億1728万 | 717億5217万 | +12.6% 6/10 | -16.41% 12/27 |
| 2023年 3月期 | 200 2/21 2/20 | 135 10/5 9/28 | 3,459,800 2/20 | 1112億4368万 | 750億8948万 | +31.26% 2/20 | -8.21% 4/3 |
| 2024年 3月期 | 579 3/5 | 153 6/1 | 9,665,500 3/8 | 3220億5045万 | 851億141万 | +67.59% 10/24 | -16.13% 4/17 |
| 最新 | 246 2024/9/24 | 761,800 | 1467億7943万 | -10.55% 275 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -84%（0.16倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 249%（3.49倍）
- 2010/12/30 vs 2009/12/30
- 114%（2.14倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 241%（3.41倍）
- 2015/12/30 vs 2014/12/30
- 89%（1.89倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 437%（5.37倍）
- 2018/12/28 vs 2017/12/29
- -82%（0.18倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 90%（1.9倍）
- 2024/09/24 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
2円（2009/05/22） - 15275%（153.75倍）
246円（9/24）