株価チャート
株価
10/4
- 前日 (10/3)
- 221
- 始値
- 220
- 高値
- 222
- 安値
- 218
- 終値 -1.36%
- 218
- 出来高 -36.71%
- 308,600
乖離率
- 株価（5日）
移動平均値 - +1.4%
215 - 株価（25日）
移動平均値 - +4.81%
208 - 出来高（5日）
移動平均値 - -19.82%
384,880
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 | 220 | 222 | 218 | 218 | -1.36% | 308,600 | - | +4.81% | - | - |
| 10/03 | 216 | 221 | 215 | 221 | +4.74% | 487,600 | - | +6.25% | - | - |
| 10/02 | 214 | 216 | 210 | 211 | -1.86% | 354,500 | - | +1.44% | - | - |
| 10/01 | 210 | 215 | 210 | 215 | +2.87% | 292,500 | - | +3.37% | - | - |
| 09/30 | 210 | 213 | 208 | 209 | -2.79% | 481,200 | - | +0.97% | - | - |
| 09/27 | 214 | 218 | 214 | 215 | +1.42% | 435,300 | - | +3.86% | - | - |
| 09/26 | 211 | 212 | 209 | 212 | +0.95% | 289,300 | - | +2.42% | - | - |
| 09/25 | 209 | 211 | 208 | 210 | +0.48% | 126,100 | - | +1.45% | - | - |
| 09/24 | 211 | 212 | 208 | 209 | -0.95% | 275,500 | - | +0.97% | - | - |
| 09/20 | 211 | 212 | 209 | 211 | +0.48% | 387,900 | - | +1.93% | - | - |
| 09/19 | 206 | 211 | 205 | 210 | +2.44% | 352,400 | - | +1.45% | - | - |
| 09/18 | 203 | 209 | 203 | 205 | +0.99% | 421,100 | - | -0.97% | - | - |
| 09/17 | 201 | 203 | 199 | 203 | +1.5% | 323,900 | - | -1.46% | - | - |
| 09/13 | 202 | 202 | 198 | 200 | -1.96% | 239,600 | - | -2.91% | - | - |
| 09/12 | 201 | 204 | 199 | 204 | +4.08% | 406,500 | - | -0.97% | - | - |
| 09/11 | 201 | 201 | 194 | 196 | -2.49% | 612,100 | - | -4.39% | - | - |
| 09/10 | 203 | 206 | 201 | 201 | 0% | 219,900 | - | -1.95% | - | - |
| 09/09 | 198 | 205 | 197 | 201 | -1.47% | 525,000 | - | -0.99% | - | - |
| 09/06 | 208 | 208 | 203 | 204 | -1.92% | 262,400 | - | +0.49% | - | - |
| 09/05 | 204 | 209 | 202 | 208 | +1.96% | 399,600 | - | +1.96% | - | - |
| 09/04 | 208 | 209 | 204 | 204 | -4.23% | 663,100 | - | -0.49% | - | - |
| 09/03 | 214 | 216 | 212 | 213 | +0.47% | 239,500 | - | +3.4% | - | - |
| 09/02 | 215 | 215 | 211 | 212 | -0.47% | 270,900 | - | +2.91% | - | - |
| 08/30 | 210 | 213 | 208 | 213 | +2.9% | 335,200 | - | +2.9% | - | - |
| 08/29 | 207 | 208 | 206 | 207 | -0.48% | 221,700 | - | 0% | - | - |
| 08/28 | 210 | 210 | 207 | 208 | -1.89% | 277,100 | - | 0% | - | - |
| 08/27 | 207 | 214 | 207 | 212 | +2.42% | 640,600 | - | +1.44% | - | - |
| 08/26 | 206 | 208 | 203 | 207 | -0.48% | 248,500 | - | -1.43% | - | - |
| 08/23 | 208 | 209 | 207 | 208 | 0% | 256,900 | - | -1.42% | - | - |
| 08/22 | 208 | 208 | 205 | 208 | +0.97% | 177,800 | - | -1.42% | - | - |
| 08/21 | 207 | 208 | 205 | 206 | -1.9% | 349,000 | - | -3.29% | - | - |
| 08/20 | 207 | 211 | 207 | 210 | +1.94% | 283,900 | - | -1.87% | - | - |
| 08/19 | 212 | 212 | 206 | 206 | -2.83% | 382,400 | - | -3.74% | - | - |
| 08/16 | 209 | 214 | 207 | 212 | +1.92% | 606,700 | - | -1.4% | - | - |
| 08/15 | 209 | 212 | 207 | 208 | 0% | 517,800 | - | -3.7% | - | - |
| 08/14 | 204 | 211 | 202 | 208 | +2.46% | 608,800 | - | -4.15% | - | - |
| 08/13 | 194 | 203 | 191 | 203 | +5.18% | 530,300 | - | -6.88% | - | - |
| 08/09 | 197 | 201 | 187 | 193 | +0.52% | 1,142,300 | - | -11.87% | - | - |
| 08/08 | 185 | 193 | 185 | 192 | +1.59% | 668,700 | - | -12.73% | - | - |
| 08/07 | 179 | 195 | 179 | 189 | +2.72% | 1,010,400 | - | -14.86% | - | - |
| 08/06 | 172 | 189 | 172 | 184 | +13.58% | 1,095,600 | - | -17.86% | - | - |
| 08/05 | 183 | 185 | 159 | 162 | -21.36% | 2,324,000 | - | -28.32% | - | - |
| 08/02 | 213 | 214 | 206 | 206 | -6.36% | 1,030,300 | - | -9.65% | - | - |
| 08/01 | 228 | 228 | 219 | 220 | -4.35% | 984,900 | - | -3.93% | - | - |
| 07/31 | 226 | 230 | 224 | 230 | +1.32% | 483,100 | - | 0% | - | - |
| 07/30 | 229 | 229 | 226 | 227 | -0.87% | 645,200 | - | -1.3% | - | - |
| 07/29 | 228 | 230 | 227 | 229 | +1.33% | 280,100 | - | -0.43% | - | - |
| 07/26 | 226 | 229 | 226 | 226 | +0.89% | 353,700 | - | -1.74% | - | - |
| 07/25 | 226 | 227 | 224 | 224 | -0.88% | 567,700 | - | -2.61% | - | - |
| 07/24 | 229 | 229 | 226 | 226 | -1.31% | 417,500 | - | -1.74% | - | - |
| 07/23 | 228 | 230 | 227 | 229 | +0.44% | 257,000 | - | -0.43% | - | - |
| 07/22 | 229 | 230 | 227 | 228 | -0.44% | 406,900 | - | -0.87% | - | - |
| 07/19 | 232 | 232 | 228 | 229 | -1.29% | 377,100 | - | -0.43% | - | - |
| 07/18 | 232 | 234 | 232 | 232 | -0.85% | 297,700 | - | +0.87% | - | - |
| 07/17 | 232 | 234 | 232 | 234 | +0.86% | 234,000 | - | +1.74% | - | - |
| 07/16 | 234 | 234 | 231 | 232 | +0.43% | 265,100 | - | +0.87% | - | - |
| 07/12 | 232 | 235 | 229 | 231 | +0.87% | 826,000 | - | +0.87% | - | - |
| 07/11 | 229 | 231 | 227 | 229 | +0.88% | 455,200 | - | 0% | - | - |
| 07/10 | 229 | 229 | 225 | 227 | 0% | 524,700 | - | -0.87% | - | - |
| 07/09 | 229 | 231 | 227 | 227 | -1.3% | 551,800 | - | -0.87% | - | - |
| 07/08 | 231 | 232 | 228 | 230 | -0.43% | 363,100 | - | +0.44% | - | - |
| 07/05 | 235 | 235 | 231 | 231 | -1.28% | 294,000 | - | +0.87% | - | - |
| 07/04 | 234 | 237 | 232 | 234 | +0.43% | 326,700 | - | +2.18% | - | - |
| 07/03 | 234 | 234 | 232 | 233 | -0.43% | 292,500 | - | +1.75% | - | - |
| 07/02 | 234 | 234 | 231 | 234 | 0% | 514,600 | - | +2.63% | - | - |
| 07/01 | 236 | 240 | 231 | 234 | +2.63% | 1,146,900 | - | +2.63% | - | - |
| 06/28 | 229 | 230 | 228 | 228 | 0% | 277,500 | - | 0% | - | - |
| 06/27 | 230 | 231 | 228 | 228 | -1.3% | 255,600 | - | 0% | - | - |
| 06/26 | 233 | 233 | 231 | 231 | 0% | 563,600 | - | +1.32% | - | - |
| 06/25 | 231 | 234 | 230 | 231 | +0.87% | 364,000 | - | +0.87% | - | - |
| 06/24 | 228 | 231 | 227 | 229 | +0.44% | 406,600 | - | 0% | - | - |
| 06/21 | 227 | 230 | 227 | 228 | +0.44% | 234,300 | - | -0.44% | - | - |
| 06/20 | 230 | 233 | 226 | 227 | -1.3% | 315,900 | - | -1.3% | - | - |
| 06/19 | 227 | 230 | 227 | 230 | +1.32% | 246,700 | - | 0% | - | - |
| 06/18 | 229 | 229 | 226 | 227 | -0.44% | 150,700 | - | -1.73% | - | - |
| 06/17 | 228 | 229 | 225 | 228 | -0.44% | 255,800 | - | -1.72% | - | - |
| 06/14 | 225 | 231 | 225 | 229 | +1.33% | 321,900 | - | -1.29% | - | - |
| 06/13 | 230 | 230 | 225 | 226 | -0.44% | 381,000 | - | -3% | - | - |
| 06/12 | 230 | 236 | 227 | 227 | -0.87% | 702,400 | - | -2.99% | - | - |
| 06/11 | 230 | 231 | 227 | 229 | 0% | 241,700 | - | -2.55% | - | - |
| 06/10 | 224 | 231 | 224 | 229 | +1.78% | 299,400 | - | -2.97% | - | - |
| 06/07 | 225 | 226 | 223 | 225 | 0% | 283,400 | - | -5.06% | - | - |
| 06/06 | 228 | 228 | 225 | 225 | -0.44% | 351,900 | - | -5.06% | - | - |
| 06/05 | 228 | 230 | 226 | 226 | -1.31% | 327,600 | - | -5.04% | - | - |
| 06/04 | 230 | 231 | 228 | 229 | -0.43% | 250,100 | - | -4.18% | - | - |
| 06/03 | 234 | 235 | 230 | 230 | -0.43% | 336,000 | - | -3.77% | - | - |
| 05/31 | 225 | 232 | 225 | 231 | +3.59% | 435,200 | - | -3.75% | - | - |
| 05/30 | 222 | 226 | 221 | 223 | -0.89% | 599,100 | - | -7.08% | - | - |
| 05/29 | 229 | 229 | 225 | 225 | -1.75% | 569,600 | - | -6.25% | - | - |
| 05/28 | 231 | 233 | 229 | 229 | 0% | 262,600 | - | -4.98% | - | - |
| 05/27 | 231 | 232 | 228 | 229 | -0.87% | 539,800 | - | -4.98% | - | - |
| 05/24 | 233 | 233 | 230 | 231 | -1.7% | 697,100 | - | -4.15% | - | - |
| 05/23 | 237 | 238 | 235 | 235 | -0.42% | 234,400 | - | -2.89% | - | - |
| 05/22 | 238 | 239 | 236 | 236 | -0.84% | 230,000 | - | -2.48% | - | - |
| 05/21 | 241 | 242 | 237 | 238 | -1.24% | 437,500 | - | -1.65% | - | - |
| 05/20 | 242 | 247 | 241 | 241 | +0.42% | 298,600 | - | -0.41% | - | - |
| 05/17 | 238 | 241 | 238 | 240 | +0.84% | 274,400 | - | -0.83% | - | - |
| 05/16 | 242 | 244 | 237 | 238 | -1.24% | 496,900 | - | -1.65% | - | - |
| 05/15 | 249 | 255 | 240 | 241 | -3.21% | 800,800 | - | -0.82% | - | - |
| 05/14 | 246 | 250 | 243 | 249 | +0.81% | 528,500 | - | +2.47% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2020年 12月期 | 211 6/8 | 132 4/6 | 1,387,800 12/28 | +13.38% 6/8 | -12.3% 7/10 |
| 2021年 12月期 | 175 6/2 | 144 12/29 | 2,245,400 6/28 | +4.01% 6/1 | -9.09% 1/27 |
| 2022年 12月期 | 174 8/1 | 132 1/28 1/27 | 2,257,800 11/30 | +6.29% 10/20 | -7.7% 1/4 |
| 2023年 12月期 | 284 10/2 | 139 1/6 1/5 | 4,395,900 5/31 | +19.3% 9/8 | -8.64% 11/14 |
| 最新 | 218 2024/10/4 | 308,600 | +4.81% 208 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/10/04 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
132円（2022/01/28） - 65%（1.65倍）
218円（10/4）