株価チャート
株価
9/18
- 前日 (9/17)
- 401
- 始値
- 400
- 高値
- 400
- 安値
- 398
- 終値 -0.75%
- 398
- 出来高 -46.15%
- 4,900
乖離率
- 株価（5日）
移動平均値 - -0.25%
399 - 株価（25日）
移動平均値 - -1.97%
406 - 出来高（5日）
移動平均値 - -38.29%
7,940
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 | 400 | 400 | 398 | 398 | -0.75% | 4,900 | 35億5829万 | -1.97% | 9.97 | 0.27 |
| 09/17 | 403 | 403 | 398 | 401 | 0% | 9,100 | 35億8511万 | -1.23% | 10.04 | 0.27 |
| 09/13 | 399 | 401 | 399 | 401 | 0% | 7,300 | 35億8511万 | -1.23% | 10.04 | 0.27 |
| 09/12 | 397 | 401 | 397 | 401 | +1.26% | 5,000 | 35億8511万 | -1.23% | 10.04 | 0.27 |
| 09/11 | 399 | 400 | 393 | 396 | -0.75% | 13,400 | 35億4041万 | -2.46% | 9.92 | 0.26 |
| 09/10 | 398 | 401 | 398 | 399 | -0.99% | 7,200 | 35億6723万 | -1.48% | 9.99 | 0.27 |
| 09/09 | 399 | 403 | 398 | 403 | +0.25% | 6,300 | 36億300万 | -0.49% | 10.09 | 0.27 |
| 09/06 | 406 | 406 | 400 | 402 | -0.5% | 9,200 | 35億9406万 | -0.74% | 10.07 | 0.27 |
| 09/05 | 403 | 406 | 403 | 404 | +0.25% | 6,600 | 36億1194万 | -0.49% | 10.12 | 0.27 |
| 09/04 | 407 | 407 | 402 | 403 | -1.47% | 11,600 | 36億300万 | -0.74% | 10.09 | 0.27 |
| 09/03 | 408 | 412 | 407 | 409 | +0.25% | 9,900 | 36億5664万 | +0.49% | 10.24 | 0.27 |
| 09/02 | 415 | 415 | 407 | 408 | -1.45% | 7,100 | 36億4770万 | 0% | 10.22 | 0.27 |
| 08/30 | 410 | 415 | 410 | 414 | +1.22% | 18,200 | 37億134万 | +1.47% | 10.37 | 0.28 |
| 08/29 | 410 | 412 | 409 | 409 | -0.73% | 3,000 | 36億5664万 | 0% | 10.24 | 0.27 |
| 08/28 | 411 | 412 | 410 | 412 | 0% | 7,600 | 36億8346万 | +0.49% | 10.32 | 0.28 |
| 08/27 | 412 | 412 | 410 | 412 | +0.49% | 7,000 | 36億8346万 | +0.49% | 10.32 | 0.28 |
| 08/26 | 410 | 411 | 408 | 410 | +0.49% | 2,100 | 36億6558万 | -0.24% | 10.27 | 0.27 |
| 08/23 | 409 | 412 | 407 | 408 | -0.24% | 6,100 | 36億4770万 | -0.97% | 10.22 | 0.27 |
| 08/22 | 412 | 412 | 409 | 409 | -0.24% | 1,900 | 36億5664万 | -0.73% | 10.24 | 0.27 |
| 08/21 | 413 | 413 | 410 | 410 | -0.73% | 4,300 | 36億6558万 | -0.73% | 10.27 | 0.27 |
| 08/20 | 411 | 413 | 411 | 413 | +0.98% | 2,800 | 36億9240万 | -0.24% | 10.35 | 0.28 |
| 08/19 | 411 | 412 | 409 | 409 | 0% | 3,300 | 36億5664万 | -1.21% | 10.24 | 0.27 |
| 08/16 | 406 | 410 | 406 | 409 | +0.74% | 9,500 | 36億5664万 | -1.45% | 10.24 | 0.27 |
| 08/15 | 403 | 408 | 400 | 406 | +1.25% | 16,500 | 36億2982万 | -2.17% | 10.17 | 0.27 |
| 08/14 | 398 | 401 | 395 | 401 | +0.5% | 22,300 | 35億8511万 | -3.61% | 10.04 | 0.27 |
| 08/13 | 404 | 404 | 397 | 399 | +0.5% | 5,100 | 35億6723万 | -4.32% | 9.99 | 0.27 |
| 08/09 | 405 | 405 | 397 | 397 | -0.25% | 5,900 | 35億4935万 | -5.02% | 9.94 | 0.27 |
| 08/08 | 398 | 403 | 395 | 398 | -0.5% | 4,700 | 35億5829万 | -5.24% | 9.97 | 0.27 |
| 08/07 | 383 | 403 | 375 | 400 | +4.17% | 26,200 | 35億7617万 | -4.99% | 10.02 | 0.27 |
| 08/06 | 397 | 397 | 382 | 384 | -0.26% | 27,700 | 34億3313万 | -9% | 9.62 | 0.26 |
| 08/05 | 406 | 407 | 372 | 385 | -6.55% | 35,100 | 34億4207万 | -8.98% | 9.64 | 0.26 |
| 08/02 | 413 | 419 | 411 | 412 | -1.44% | 21,600 | 36億8346万 | -3.06% | 10.32 | 0.28 |
| 08/01 | 422 | 422 | 417 | 418 | -0.95% | 6,200 | 37億3710万 | -1.65% | 10.47 | 0.28 |
| 07/31 | 418 | 422 | 416 | 422 | +1.44% | 10,700 | 37億7286万 | -0.94% | 10.57 | 0.28 |
| 07/30 | 427 | 428 | 416 | 416 | -2.58% | 63,700 | 37億1922万 | -2.35% | 10.42 | 0.28 |
| 07/29 | 427 | 428 | 426 | 427 | +0.23% | 3,700 | 38億1757万 | +0.23% | 10.7 | 0.29 |
| 07/26 | 429 | 429 | 426 | 426 | -0.47% | 9,900 | 38億863万 | 0% | 10.67 | 0.29 |
| 07/25 | 429 | 429 | 427 | 428 | +0.23% | 4,100 | 38億2651万 | +0.71% | 10.72 | 0.29 |
| 07/24 | 427 | 430 | 427 | 427 | -0.47% | 5,400 | 38億1757万 | +0.47% | 10.7 | 0.29 |
| 07/23 | 427 | 430 | 427 | 429 | 0% | 3,500 | 38億3545万 | +0.94% | 10.75 | 0.29 |
| 07/22 | 424 | 429 | 424 | 429 | +0.47% | 14,300 | 38億3545万 | +0.94% | 10.75 | 0.29 |
| 07/19 | 424 | 427 | 424 | 427 | +0.23% | 10,400 | 38億1757万 | +0.47% | 10.7 | 0.29 |
| 07/18 | 426 | 426 | 423 | 426 | 0% | 6,700 | 38億863万 | +0.24% | 10.67 | 0.29 |
| 07/17 | 426 | 427 | 423 | 426 | 0% | 14,900 | 38億863万 | +0.24% | 10.67 | 0.29 |
| 07/16 | 426 | 426 | 424 | 426 | 0% | 9,500 | 38億863万 | +0.24% | 10.67 | 0.29 |
| 07/12 | 426 | 427 | 424 | 426 | +0.24% | 6,500 | 38億863万 | 0% | 10.67 | 0.29 |
| 07/11 | 426 | 428 | 425 | 425 | 0% | 8,100 | 37億9969万 | -0.23% | 10.65 | 0.28 |
| 07/10 | 428 | 428 | 425 | 425 | -0.47% | 7,200 | 37億9969万 | -0.23% | 10.65 | 0.28 |
| 07/09 | 429 | 429 | 426 | 427 | -0.23% | 3,600 | 38億1757万 | 0% | 10.7 | 0.29 |
| 07/08 | 429 | 431 | 426 | 428 | +0.47% | 14,900 | 38億2651万 | +0.23% | 10.72 | 0.29 |
| 07/05 | 427 | 428 | 423 | 426 | 0% | 10,200 | 38億863万 | -0.23% | 10.67 | 0.29 |
| 07/04 | 427 | 427 | 422 | 426 | +0.71% | 17,800 | 38億863万 | -0.23% | 10.67 | 0.29 |
| 07/03 | 426 | 426 | 423 | 423 | -0.47% | 10,200 | 37億8180万 | -1.17% | 10.6 | 0.28 |
| 07/02 | 427 | 427 | 424 | 425 | -0.23% | 8,700 | 37億9969万 | -0.7% | 10.65 | 0.28 |
| 07/01 | 428 | 429 | 424 | 426 | +0.24% | 9,700 | 38億863万 | -0.7% | 10.67 | 0.29 |
| 06/28 | 427 | 428 | 424 | 425 | 0% | 11,200 | 37億9969万 | -0.93% | 10.65 | 0.29 |
| 06/27 | 428 | 428 | 421 | 425 | 0% | 12,700 | 37億9969万 | -1.16% | 10.65 | 0.29 |
| 06/26 | 425 | 426 | 424 | 425 | +0.47% | 25,600 | 37億9969万 | -1.16% | 10.65 | 0.29 |
| 06/25 | 423 | 423 | 420 | 423 | +0.24% | 18,400 | 37億8180万 | -1.63% | 10.6 | 0.29 |
| 06/24 | 424 | 424 | 420 | 422 | +1.2% | 7,700 | 37億7286万 | -2.09% | 10.57 | 0.29 |
| 06/21 | 419 | 421 | 417 | 417 | -0.48% | 15,900 | 37億2816万 | -3.25% | 10.45 | 0.28 |
| 06/20 | 422 | 425 | 418 | 419 | -0.71% | 11,800 | 37億4604万 | -3.01% | 10.5 | 0.28 |
| 06/19 | 423 | 426 | 421 | 422 | 0% | 15,100 | 37億7286万 | -2.54% | 10.57 | 0.29 |
| 06/18 | 434 | 435 | 415 | 422 | -2.09% | 72,400 | 37億7286万 | -2.54% | 10.57 | 0.29 |
| 06/17 | 434 | 434 | 430 | 431 | 0% | 6,400 | 38億5333万 | -0.69% | 10.8 | 0.29 |
| 06/14 | 431 | 432 | 430 | 431 | +0.23% | 7,100 | 38億5333万 | -0.69% | 10.8 | 0.29 |
| 06/13 | 432 | 433 | 430 | 430 | -0.23% | 8,800 | 38億4439万 | -1.15% | 10.77 | 0.29 |
| 06/12 | 431 | 433 | 431 | 431 | 0% | 7,600 | 38億5333万 | -0.92% | 10.8 | 0.29 |
| 06/11 | 432 | 433 | 431 | 431 | 0% | 8,200 | 38億5333万 | -0.92% | 10.8 | 0.29 |
| 06/10 | 432 | 435 | 431 | 431 | 0% | 6,800 | 38億5333万 | -0.92% | 10.8 | 0.29 |
| 06/07 | 431 | 433 | 431 | 431 | -1.37% | 17,500 | 38億5333万 | -0.92% | 10.8 | 0.29 |
| 06/06 | 435 | 437 | 434 | 437 | +0.92% | 11,800 | 39億697万 | +0.46% | 10.95 | 0.3 |
| 06/05 | 434 | 435 | 431 | 433 | -0.23% | 10,300 | 38億7121万 | -0.46% | 10.85 | 0.29 |
| 06/04 | 435 | 436 | 434 | 434 | -0.23% | 10,200 | 38億8015万 | -0.23% | 10.87 | 0.29 |
| 06/03 | 437 | 437 | 431 | 435 | +1.16% | 7,400 | 38億8909万 | 0% | 10.9 | 0.29 |
| 05/31 | 434 | 434 | 429 | 430 | -1.15% | 37,200 | 38億4439万 | -1.38% | 10.77 | 0.29 |
| 05/30 | 433 | 435 | 432 | 435 | +0.46% | 14,800 | 38億8909万 | -0.23% | 10.9 | 0.29 |
| 05/29 | 436 | 441 | 433 | 433 | -0.69% | 24,200 | 38億7121万 | -0.69% | 10.85 | 0.29 |
| 05/28 | 436 | 441 | 436 | 436 | -0.91% | 24,700 | 38億9803万 | 0% | 10.92 | 0.29 |
| 05/27 | 438 | 442 | 437 | 440 | +0.92% | 21,100 | 39億3379万 | +0.92% | 11.02 | 0.3 |
| 05/24 | 435 | 436 | 433 | 436 | +0.23% | 7,700 | 38億9803万 | 0% | 10.92 | 0.29 |
| 05/23 | 434 | 437 | 434 | 435 | +0.23% | 11,000 | 38億8909万 | -0.23% | 10.9 | 0.29 |
| 05/22 | 435 | 437 | 434 | 434 | -0.23% | 11,400 | 38億8015万 | -0.46% | 10.87 | 0.29 |
| 05/21 | 434 | 439 | 434 | 435 | +0.23% | 6,900 | 38億8909万 | -0.23% | 10.9 | 0.29 |
| 05/20 | 436 | 440 | 434 | 434 | -0.23% | 13,000 | 38億8015万 | -0.69% | 10.87 | 0.29 |
| 05/17 | 433 | 437 | 433 | 435 | +0.46% | 10,200 | 38億8909万 | -0.46% | 10.9 | 0.29 |
| 05/16 | 435 | 435 | 433 | 433 | 0% | 13,800 | 38億7121万 | -1.14% | 10.85 | 0.29 |
| 05/15 | 443 | 443 | 433 | 433 | -1.37% | 23,200 | 38億7121万 | -1.14% | 10.85 | 0.29 |
| 05/14 | 447 | 447 | 439 | 439 | -2.01% | 22,800 | 39億2485万 | 0% | 11 | 0.3 |
| 05/13 | 435 | 449 | 435 | 448 | +2.99% | 51,200 | 40億532万 | +2.05% | 11.22 | 0.3 |
| 05/10 | 434 | 435 | 433 | 435 | +0.23% | 10,000 | 38億8909万 | -0.91% | 10.9 | 0.29 |
| 05/09 | 435 | 436 | 433 | 434 | +0.46% | 5,400 | 38億8015万 | -1.14% | 10.87 | 0.29 |
| 05/08 | 437 | 438 | 432 | 432 | -0.69% | 23,600 | 38億6227万 | -1.82% | 10.82 | 0.29 |
| 05/07 | 435 | 438 | 435 | 435 | 0% | 11,900 | 38億8909万 | -1.14% | 10.9 | 0.29 |
| 05/02 | 435 | 436 | 433 | 435 | +0.69% | 12,500 | 38億8909万 | -1.36% | 10.9 | 0.29 |
| 05/01 | 432 | 436 | 432 | 432 | -0.23% | 10,600 | 38億6227万 | -2.26% | 10.82 | 0.29 |
| 04/30 | 434 | 439 | 433 | 433 | -0.23% | 28,500 | 38億7121万 | -2.26% | 10.85 | 0.29 |
| 04/26 | 448 | 448 | 434 | 434 | -2.25% | 87,600 | 38億8015万 | -2.03% | 10.87 | 0.29 |
| 04/25 | 442 | 445 | 442 | 444 | +0.23% | 15,900 | 39億6955万 | 0% | 11.12 | 0.3 |
| 04/24 | 441 | 444 | 440 | 443 | +0.45% | 21,500 | 39億6061万 | -0.23% | 11.1 | 0.3 |
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 | 1,110 111 6/6 | 460 46 10/10 | 499,200 4,992,000 2/25 | - | - | +23.33% 2/25 | -34.41% 10/8 |
| 2009年 12月期 | 1,170 117 5/1 | 420 42 2/24 | 1,555,100 15,551,000 5/1 | - | - | +56.25% 4/30 | -18.41% 11/18 |
| 2010年 12月期 | 950 95 4/22 | 540 54 1/7 54 1/6 | 1,229,800 12,298,000 3/12 | 68億4598万 | 38億9140万 | +15.89% 4/13 | -15.36% 5/25 |
| 2011年 12月期 | 780 78 3/8 78 2/21 | 400 40 3/15 | 1,632,800 16,328,000 12/14 | 56億2091万 | 28億8252万 | +13.72% 12/21 | -37.53% 3/15 |
| 2012年 12月期 | 670 67 2/24 | 490 49 7/26 49 7/25 他4件 | 528,300 5,283,000 12/11 | 48億2822万 | 35億3108万 | +12.28% 12/11 | -13.01% 5/16 |
| 2013年 12月期 | 940 94 10/1 | 600 60 2/15 | 4,263,800 42,638,000 10/1 | 67億7392万 | 43億2378万 | +16.51% 10/1 | -16.8% 6/7 |
| 2014年 12月期 | 870 87 1/20 | 680 68 6/2 68 5/22 他4件 | 579,700 5,797,000 1/10 | 77億7819万 | 60億7950万 | +7.57% 11/27 | -9.3% 2/17 |
| 2015年 12月期 | 790 79 6/3 79 6/2 他3件 | 578 9/8 8/26 | 350,800 3,508,000 6/2 | 70億6295万 | 51億6757万 | +5.94% 11/12 | -17.4% 1/21 |
| 2016年 12月期 | 635 1/4 | 434 2/17 | 94,100 12/27 | 56億7718万 | 38億8015万 | +9.01% 12/12 | -17% 2/12 |
| 2017年 12月期 | 658 12/19 12/18 | 533 4/4 | 115,200 12/26 | 58億8281万 | 47億6525万 | +4.77% 11/2 | -6.78% 2/6 |
| 2018年 12月期 | 626 1/4 | 416 12/26 | 109,800 12/26 | 55億9672万 | 37億1922万 | +4.29% 9/25 | -18.58% 12/26 |
| 2019年 12月期 | 589 12/19 12/18 他2件 | 420 8/6 | 87,400 9/2 | 52億6592万 | 37億5498万 | +10% 9/20 | -11.17% 1/16 |
| 2020年 12月期 | 595 1/30 | 347 3/17 | 250,700 1/30 | 53億1956万 | 31億233万 | +9.99% 4/28 | -25.44% 3/13 |
| 2021年 12月期 | 500 3/23 | 416 12/29 | 41,800 8/3 | 44億7022万 | 37億1922万 | +3.54% 3/22 | -5.11% 7/21 |
| 2022年 12月期 | 426 2/15 | 327 9/28 | 89,600 12/21 | 38億863万 | 29億2352万 | +4.83% 10/27 | -7.38% 3/9 |
| 2023年 12月期 | 488 7/27 | 339 1/16 1/11 | 329,400 2/16 | 43億6293万 | 30億3081万 | +10.89% 7/27 | -12.01% 8/17 |
| 最新 | 398 2024/9/18 | 4,900 | 35億5829万 | -1.97% 406 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 100%（2倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/09/18 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
327円（2022/09/28） - 22%（1.22倍）
398円（9/18）