株価チャート
株価
9/18
- 前日 (9/17)
- 477
- 始値
- 477
- 高値
- 483
- 安値
- 463
- 終値 +1.26%
- 483
- 出来高 -36.52%
- 109,700
乖離率
- 株価（5日）
移動平均値 - +7.81%
448 - 株価（25日）
移動平均値 - +13.38%
426 - 出来高（5日）
移動平均値 - -9.05%
120,620
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 | 477 | 483 | 463 | 483 | +1.26% | 109,700 | 88億2634万 | +13.38% | - | 14.52 |
| 09/17 | 449 | 477 | 449 | 477 | +7.43% | 172,800 | 87億1669万 | +12.5% | - | 14.34 |
| 09/13 | 438 | 444 | 431 | 444 | +1.83% | 84,300 | 81億1365万 | +5.21% | - | 13.35 |
| 09/12 | 404 | 440 | 404 | 436 | +8.73% | 142,800 | 79億6746万 | +3.07% | - | 13.11 |
| 09/11 | 401 | 410 | 400 | 401 | -0.25% | 93,500 | 73億2787万 | -5.42% | - | 12.05 |
| 09/10 | 393 | 406 | 388 | 402 | +4.42% | 54,500 | 73億4614万 | -5.63% | - | 12.08 |
| 09/09 | 385 | 390 | 380 | 385 | -3.02% | 99,200 | 70億3549万 | -9.84% | - | 11.57 |
| 09/06 | 407 | 408 | 395 | 397 | -1.98% | 108,800 | 72億5477万 | -8.1% | - | 11.93 |
| 09/05 | 408 | 414 | 403 | 405 | -0.74% | 88,600 | 74億97万 | -7.53% | - | 12.17 |
| 09/04 | 415 | 421 | 407 | 408 | -3.32% | 136,200 | 74億5579万 | -7.9% | - | 12.26 |
| 09/03 | 425 | 427 | 419 | 422 | -0.71% | 45,200 | 77億1162万 | -5.8% | - | 12.69 |
| 09/02 | 435 | 437 | 424 | 425 | -0.7% | 44,100 | 77億6645万 | -6.18% | - | 12.78 |
| 08/30 | 425 | 430 | 424 | 428 | +0.71% | 29,800 | 78億2127万 | -6.14% | - | 12.87 |
| 08/29 | 434 | 434 | 423 | 425 | -2.75% | 61,400 | 77億6645万 | -7.61% | - | 12.78 |
| 08/28 | 439 | 449 | 433 | 437 | -0.46% | 67,500 | 79億8573万 | -5.62% | - | 13.14 |
| 08/27 | 438 | 440 | 433 | 439 | +0.46% | 38,300 | 80億2228万 | -5.79% | - | 13.2 |
| 08/26 | 417 | 444 | 417 | 437 | +4.8% | 129,800 | 79億8573万 | -6.82% | - | 13.14 |
| 08/23 | 415 | 420 | 412 | 417 | +0.48% | 116,700 | 76億2025万 | -11.84% | - | 12.54 |
| 08/22 | 423 | 423 | 411 | 415 | -1.19% | 143,500 | 75億8371万 | -13.18% | - | 12.48 |
| 08/21 | 423 | 427 | 418 | 420 | -0.71% | 98,400 | 76億7508万 | -13.04% | - | 12.63 |
| 08/20 | 427 | 428 | 420 | 423 | -0.94% | 115,900 | 77億2990万 | -13.14% | - | 12.72 |
| 08/19 | 437 | 437 | 425 | 427 | -2.29% | 73,900 | 78億299万 | -13.39% | - | 12.84 |
| 08/16 | 431 | 438 | 429 | 437 | +2.34% | 128,900 | 79億8573万 | -12.07% | - | 13.14 |
| 08/15 | 428 | 429 | 423 | 427 | -0.23% | 52,700 | 78億299万 | -14.77% | - | 12.84 |
| 08/14 | 428 | 429 | 422 | 428 | -0.47% | 55,800 | 78億2127万 | -15.42% | - | 12.87 |
| 08/13 | 435 | 445 | 427 | 430 | -0.92% | 77,300 | 78億5782万 | -15.85% | - | 12.93 |
| 08/09 | 475 | 475 | 426 | 434 | -8.44% | 126,500 | 79億3091万 | -15.73% | - | 13.05 |
| 08/08 | 465 | 486 | 462 | 474 | +1.72% | 48,900 | 86億6187万 | -8.85% | - | 14.25 |
| 08/07 | 455 | 488 | 443 | 466 | +3.33% | 85,700 | 85億1568万 | -10.73% | - | 14.01 |
| 08/06 | 426 | 478 | 426 | 451 | +7.13% | 165,700 | 82億4157万 | -14.26% | - | 13.56 |
| 08/05 | 496 | 496 | 419 | 421 | -16.8% | 191,800 | 76億9335万 | -20.57% | - | 12.66 |
| 08/02 | 530 | 534 | 502 | 506 | -7.83% | 134,400 | 92億4664万 | -5.6% | - | 15.21 |
| 08/01 | 539 | 570 | 534 | 549 | +1.67% | 154,100 | 100億3242万 | +2.04% | - | 16.5 |
| 07/31 | 530 | 540 | 523 | 540 | +1.12% | 60,400 | 98億6796万 | +0.19% | - | 16.23 |
| 07/30 | 528 | 541 | 523 | 534 | +1.33% | 237,900 | 97億5831万 | -1.29% | - | 16.05 |
| 07/29 | 518 | 532 | 514 | 527 | +2.53% | 69,700 | 96億3039万 | -3.13% | - | 15.84 |
| 07/26 | 510 | 518 | 504 | 514 | +0.78% | 62,500 | 93億9283万 | -5.86% | - | 15.45 |
| 07/25 | 514 | 517 | 507 | 510 | -0.58% | 87,900 | 93億1974万 | -7.1% | - | 15.33 |
| 07/24 | 517 | 522 | 513 | 513 | -1.16% | 68,600 | 93億7456万 | -6.9% | - | 15.42 |
| 07/23 | 519 | 522 | 514 | 519 | +1.37% | 67,400 | 94億8420万 | -6.15% | - | 15.6 |
| 07/22 | 528 | 530 | 511 | 512 | -4.3% | 117,100 | 93億5628万 | -7.58% | - | 15.39 |
| 07/19 | 528 | 535 | 521 | 535 | +1.13% | 64,300 | 97億7659万 | -3.6% | - | 16.08 |
| 07/18 | 536 | 544 | 528 | 529 | -1.67% | 103,100 | 96億6694万 | -4.68% | - | 15.9 |
| 07/17 | 541 | 541 | 533 | 538 | -0.55% | 51,500 | 98億3141万 | -3.06% | - | 16.17 |
| 07/16 | 555 | 555 | 536 | 541 | -2.52% | 73,800 | 98億8623万 | -2.52% | - | 16.26 |
| 07/12 | 536 | 555 | 536 | 555 | +2.59% | 79,200 | 101億4207万 | 0% | - | 16.68 |
| 07/11 | 545 | 545 | 535 | 541 | +0.19% | 35,800 | 98億8623万 | -2.35% | - | 16.26 |
| 07/10 | 546 | 548 | 537 | 540 | -0.55% | 46,900 | 98億6796万 | -2.35% | - | 16.23 |
| 07/09 | 547 | 551 | 539 | 543 | -0.37% | 50,800 | 99億2278万 | -1.81% | - | 16.32 |
| 07/08 | 544 | 551 | 542 | 545 | +0.55% | 45,300 | 99億5933万 | -1.45% | - | 16.38 |
| 07/05 | 548 | 549 | 540 | 542 | -0.73% | 47,400 | 99億450万 | -1.81% | - | 16.29 |
| 07/04 | 545 | 550 | 541 | 546 | +0.74% | 35,200 | 99億7760万 | -1.09% | - | 16.41 |
| 07/03 | 552 | 558 | 540 | 542 | -2.17% | 54,400 | 99億450万 | -1.63% | - | 16.29 |
| 07/02 | 561 | 566 | 549 | 554 | -0.72% | 48,700 | 101億2379万 | +0.73% | - | 16.65 |
| 07/01 | 566 | 566 | 555 | 558 | -1.24% | 47,600 | 101億9689万 | +1.82% | - | 16.77 |
| 06/28 | 563 | 566 | 556 | 565 | 0% | 59,600 | 103億2481万 | +3.29% | - | 16.98 |
| 06/27 | 576 | 576 | 563 | 565 | -2.25% | 83,000 | 103億2481万 | +3.48% | - | 16.98 |
| 06/26 | 594 | 596 | 578 | 578 | -1.87% | 111,700 | 105億6237万 | +6.25% | - | 17.37 |
| 06/25 | 599 | 599 | 589 | 589 | -1.51% | 54,800 | 107億6338万 | +8.47% | - | 17.7 |
| 06/24 | 583 | 598 | 582 | 598 | +2.57% | 72,100 | 109億2785万 | +10.54% | - | 17.97 |
| 06/21 | 578 | 590 | 578 | 583 | +1.04% | 57,400 | 106億5374万 | +8.36% | - | 17.52 |
| 06/20 | 567 | 577 | 565 | 577 | +2.12% | 54,100 | 105億4409万 | +7.65% | - | 17.34 |
| 06/19 | 555 | 567 | 552 | 565 | +1.44% | 50,800 | 103億2481万 | +6% | - | 16.98 |
| 06/18 | 549 | 558 | 547 | 557 | +1.46% | 42,000 | 101億7861万 | +4.7% | - | 16.74 |
| 06/17 | 542 | 549 | 532 | 549 | +1.29% | 26,500 | 100億3242万 | +3% | - | 16.5 |
| 06/14 | 530 | 545 | 530 | 542 | +1.69% | 38,400 | 99億450万 | +1.5% | - | 16.29 |
| 06/13 | 539 | 539 | 532 | 533 | -0.37% | 16,800 | 97億4004万 | -0.56% | - | 16.02 |
| 06/12 | 537 | 540 | 535 | 535 | -0.19% | 7,000 | 97億7659万 | -0.74% | - | 16.08 |
| 06/11 | 540 | 543 | 536 | 536 | -0.92% | 23,500 | 97億9486万 | -1.11% | - | 16.11 |
| 06/10 | 529 | 542 | 529 | 541 | +2.66% | 31,800 | 98億8623万 | -0.55% | - | 16.26 |
| 06/07 | 520 | 529 | 520 | 527 | +1.15% | 25,700 | 96億3039万 | -3.48% | - | 15.84 |
| 06/06 | 531 | 531 | 520 | 521 | -1.51% | 51,300 | 95億2075万 | -5.1% | - | 15.66 |
| 06/05 | 538 | 541 | 526 | 529 | -2.22% | 42,300 | 96億6694万 | -4.17% | - | 15.9 |
| 06/04 | 539 | 545 | 533 | 541 | +1.31% | 44,600 | 98億8623万 | -2.52% | - | 16.26 |
| 06/03 | 540 | 540 | 530 | 534 | +0.95% | 32,900 | 97億5831万 | -3.96% | - | 16.05 |
| 05/31 | 529 | 529 | 521 | 529 | +0.76% | 29,800 | 96億6694万 | -5.2% | - | 15.9 |
| 05/30 | 511 | 526 | 510 | 525 | +2.54% | 37,200 | 95億9385万 | -6.42% | - | 15.78 |
| 05/29 | 523 | 524 | 512 | 512 | -2.1% | 51,900 | 93億5628万 | -9.06% | - | 15.39 |
| 05/28 | 521 | 525 | 520 | 523 | +0.19% | 47,300 | 95億5730万 | -7.43% | - | 15.72 |
| 05/27 | 535 | 535 | 520 | 522 | -1.14% | 19,300 | 95億3902万 | -8.1% | - | 15.69 |
| 05/24 | 533 | 533 | 523 | 528 | -1.31% | 40,100 | 96億4867万 | -7.37% | - | 15.87 |
| 05/23 | 538 | 541 | 533 | 535 | -0.74% | 31,600 | 97億7659万 | -6.47% | - | 16.08 |
| 05/22 | 538 | 542 | 534 | 539 | -0.19% | 25,400 | 98億4968万 | -6.26% | - | 16.2 |
| 05/21 | 537 | 545 | 536 | 540 | +1.89% | 50,000 | 98億6796万 | -6.41% | - | 16.23 |
| 05/20 | 528 | 538 | 528 | 530 | +2.32% | 56,100 | 96億8522万 | -8.46% | - | 15.93 |
| 05/17 | 512 | 520 | 509 | 518 | +1.17% | 60,000 | 94億6593万 | -11% | - | 15.57 |
| 05/16 | 550 | 554 | 508 | 512 | -6.91% | 157,300 | 93億5628万 | -12.63% | - | 15.39 |
| 05/15 | 571 | 575 | 550 | 550 | -2.65% | 136,500 | 100億5070万 | -6.78% | - | 16.53 |
| 05/14 | 583 | 583 | 565 | 565 | -4.72% | 124,800 | 103億2481万 | -4.56% | - | 16.98 |
| 05/13 | 595 | 599 | 590 | 593 | +0.51% | 19,500 | 108億3648万 | -0.17% | - | 17.82 |
| 05/10 | 600 | 601 | 590 | 590 | -1.83% | 36,600 | 107億8166万 | -1.01% | - | 17.73 |
| 05/09 | 602 | 608 | 600 | 601 | -0.17% | 22,400 | 109億8267万 | +0.67% | - | 18.06 |
| 05/08 | 605 | 609 | 601 | 602 | +0.17% | 39,400 | 110億94万 | +0.67% | - | 18.09 |
| 05/07 | 593 | 605 | 593 | 601 | +1.52% | 41,100 | 109億8267万 | +0.33% | - | 18.06 |
| 05/02 | 599 | 600 | 589 | 592 | -1.17% | 31,900 | 108億1820万 | -1.17% | - | 17.79 |
| 05/01 | 598 | 603 | 595 | 599 | +0.5% | 44,300 | 109億4612万 | -0.17% | - | 18 |
| 04/30 | 586 | 596 | 586 | 596 | +1.19% | 28,300 | 108億9130万 | -0.67% | - | 17.91 |
| 04/26 | 581 | 590 | 577 | 589 | +1.55% | 41,500 | 107億6338万 | -2% | - | 17.7 |
| 04/25 | 585 | 586 | 576 | 580 | -1.02% | 37,900 | 105億9892万 | -3.65% | - | 17.43 |
| 04/24 | 589 | 591 | 582 | 586 | -0.51% | 38,900 | 107億856万 | -2.98% | - | 17.61 |
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 | 385 38,500 1/29 | 157 15,700 10/9 | 123,700 1,237 1/29 | - | - | +10.49% 11/12 | -40.31% 10/9 |
| 2009年 12月期 | 311 31,100 7/29 | 170 17,000 3/25 | 166,600 1,666 7/28 | - | - | +34.24% 7/29 | -16.42% 10/2 |
| 2010年 12月期 | 289 28,900 4/27 | 168 16,880 11/17 16,830 11/12 他3件 | 105,000 1,050 4/1 | 47億5376万 | 27億6343万 | +16.87% 4/27 | -18.95% 5/25 |
| 2011年 12月期 | 197 19,700 1/17 19,720 1/13 | 95 9,540 12/7 | 87,700 877 12/22 | 32億4374万 | 15億6923万 | +26.32% 12/22 | -31.63% 3/15 |
| 2012年 12月期 | 143 14,260 1/10 | 70 7,050 11/9 7,050 10/31 他2件 | 80,600 806 11/16 | 23億4562万 | 11億5800万 | +34.41% 2/7 | -9.97% 5/15 |
| 2013年 12月期 | 235 12/30 | 82 8,200 1/4 | 1,008,600 7/18 | 38億6551万 | 13億4881万 | +37.12% 1/8 | -19.46% 2/4 |
| 2014年 12月期 | 471 7/25 | 168 2/4 | 5,181,100 4/30 | 77億9363万 | 27億7989万 | +47.55% 4/30 | -13.34% 10/17 |
| 2015年 12月期 | 1,420 8/17 | 348 1/23 | 523,500 9/7 | 234億9674万 | 57億5835万 | +40.31% 7/21 | -23.84% 9/8 |
| 2016年 12月期 | 1,054 5/12 | 606 8/26 | 374,400 8/5 | 188億673万 | 108億7091万 | +26.55% 4/11 | -27.58% 8/8 |
| 2017年 12月期 | 1,148 12/14 12/13 | 740 4/14 | 221,500 5/11 | 209億7855万 | 135億2276万 | +13.92% 10/13 | -10.95% 2/13 |
| 2018年 12月期 | 1,500 6/4 | 639 12/26 | 533,500 8/7 | 274億1100万 | 116億7708万 | +26.18% 5/9 | -20.63% 7/5 |
| 2019年 12月期 | 722 1/8 | 540 8/6 | 217,800 12/27 | 131億9382万 | 98億6796万 | +11.25% 9/2 | -9.73% 6/28 |
| 2020年 12月期 | 1,199 11/17 | 414 4/6 | 704,400 11/12 | 219億1052万 | 75億6543万 | +27.5% 11/17 | -27% 3/19 |
| 2021年 12月期 | 1,793 7/13 | 814 1/18 1/15 | 592,700 11/12 | 327億6528万 | 148億7503万 | +32.82% 2/19 | -17.56% 11/29 |
| 2022年 12月期 | 2,250 8/25 | 882 3/9 | 557,500 8/12 | 411億1650万 | 161億1766万 | +30.51% 6/10 | -26.51% 10/14 |
| 2023年 12月期 | 1,595 1/23 | 628 11/17 | 1,015,100 2/1 | 291億4703万 | 114億7607万 | +4.02% 4/4 | -25.87% 2/22 |
| 最新 | 483 2024/9/18 | 109,700 | 88億2634万 | +13.38% 426 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -21%（0.79倍）
- 2006/12/29 vs 2005/12/30
- -58%（0.42倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）
- 2013/12/30 vs 2012/12/28
- 154%（2.54倍）
- 2014/12/30 vs 2013/12/30
- 85%（1.85倍）
- 2015/12/30 vs 2014/12/30
- 119%（2.19倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -55%（0.45倍）
- 2024/09/18 vs 2023/12/29
- -29%（0.71倍）
- 過去安値
71円（2012/11/09） - 585%（6.85倍）
483円（9/18）