株価チャート
株価
9/18
- 前日 (9/17)
- 180
- 始値
- 182
- 高値
- 185
- 安値
- 179
- 終値 +2.22%
- 184
- 出来高 -22.68%
- 579,500
乖離率
- 株価（5日）
移動平均値 - +1.1%
182 - 株価（25日）
移動平均値 - -7.07%
198 - 出来高（5日）
移動平均値 - -33.82%
875,640
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 | 182 | 185 | 179 | 184 | +2.22% | 579,500 | 85億7298万 | -7.07% | - | 0.75 |
| 09/17 | 181 | 182 | 175 | 180 | 0% | 749,500 | 83億8661万 | -9.55% | - | 0.74 |
| 09/13 | 183 | 185 | 180 | 180 | -2.17% | 801,600 | 83億8661万 | -10% | - | 0.74 |
| 09/12 | 187 | 188 | 180 | 184 | +1.1% | 1,004,100 | 85億7298万 | -8% | - | 0.75 |
| 09/11 | 190 | 190 | 179 | 182 | -4.71% | 1,243,500 | 84億7979万 | -9.45% | - | 0.75 |
| 09/10 | 195 | 195 | 188 | 191 | -1.04% | 685,100 | 88億9912万 | -5.45% | - | 0.78 |
| 09/09 | 192 | 197 | 189 | 193 | -2.03% | 784,100 | 89億9231万 | -3.98% | - | 0.79 |
| 09/06 | 204 | 205 | 195 | 197 | -1.5% | 737,500 | 91億7868万 | -2.48% | - | 0.81 |
| 09/05 | 202 | 211 | 199 | 200 | -2.91% | 1,300,800 | 93億1846万 | -1.48% | - | 0.82 |
| 09/04 | 210 | 215 | 204 | 206 | -5.07% | 966,500 | 95億9801万 | +0.98% | - | 0.84 |
| 09/03 | 210 | 221 | 209 | 217 | +3.33% | 1,120,500 | 101億1052万 | +5.85% | - | 0.89 |
| 09/02 | 209 | 211 | 199 | 210 | +0.48% | 894,900 | 97億8438万 | +1.94% | - | 0.86 |
| 08/30 | 206 | 209 | 204 | 209 | +1.46% | 413,600 | 97億3779万 | +0.97% | - | 0.86 |
| 08/29 | 206 | 210 | 202 | 206 | -1.44% | 706,200 | 95億9801万 | -0.96% | - | 0.84 |
| 08/28 | 212 | 218 | 206 | 209 | -0.48% | 1,571,800 | 97億3779万 | 0% | - | 0.86 |
| 08/27 | 209 | 213 | 207 | 210 | +0.48% | 516,700 | 97億8438万 | +0.48% | - | 0.86 |
| 08/26 | 193 | 209 | 193 | 209 | +7.73% | 1,817,900 | 97億3779万 | -0.48% | - | 0.86 |
| 08/23 | 194 | 194 | 191 | 194 | +0.52% | 494,500 | 90億3890万 | -8.49% | - | 0.79 |
| 08/22 | 194 | 195 | 191 | 193 | 0% | 624,300 | 89億9231万 | -9.81% | - | 0.79 |
| 08/21 | 200 | 200 | 193 | 193 | -3.98% | 1,312,000 | 88億3791万 | -10.65% | - | 0.79 |
| 08/20 | 201 | 203 | 195 | 201 | +2.55% | 2,054,300 | 92億425万 | -7.37% | - | 0.82 |
| 08/19 | 204 | 207 | 195 | 196 | -3.92% | 1,037,800 | 89億7529万 | -10.5% | - | 0.8 |
| 08/16 | 203 | 204 | 200 | 204 | +2% | 685,400 | 93億4162万 | -7.27% | - | 0.84 |
| 08/15 | 205 | 205 | 199 | 200 | -2.44% | 1,024,000 | 91億5846万 | -9.5% | - | 0.82 |
| 08/14 | 205 | 206 | 199 | 205 | 0% | 1,092,100 | 93億8742万 | -8.07% | - | 0.84 |
| 08/13 | 201 | 205 | 199 | 205 | +2.5% | 895,400 | 93億8742万 | -8.48% | - | 0.84 |
| 08/09 | 199 | 203 | 195 | 200 | +1.52% | 1,284,800 | 91億5846万 | -11.11% | - | 0.82 |
| 08/08 | 194 | 203 | 192 | 197 | -0.51% | 1,185,300 | 90億2108万 | -12.83% | - | 0.81 |
| 08/07 | 196 | 203 | 183 | 198 | -1.98% | 2,849,400 | 90億6687万 | -13.16% | - | 0.81 |
| 08/06 | 190 | 202 | 180 | 202 | +15.43% | 1,889,000 | 92億5004万 | -11.79% | - | 0.83 |
| 08/05 | 200 | 202 | 171 | 175 | -17.84% | 2,832,500 | 80億1365万 | -23.91% | - | 0.72 |
| 08/02 | 215 | 222 | 212 | 213 | -4.48% | 1,456,400 | 97億5375万 | -8.58% | - | 0.87 |
| 08/01 | 229 | 230 | 222 | 223 | -3.88% | 1,321,100 | 102億1168万 | -4.7% | - | 0.91 |
| 07/31 | 233 | 233 | 228 | 232 | -1.28% | 705,300 | 106億2381万 | -0.85% | - | 0.95 |
| 07/30 | 231 | 237 | 230 | 235 | +1.29% | 1,266,700 | 107億6119万 | +0.43% | - | 0.96 |
| 07/29 | 233 | 234 | 230 | 232 | +1.31% | 425,000 | 106億2381万 | -0.85% | - | 0.95 |
| 07/26 | 229 | 234 | 228 | 229 | +0.44% | 713,800 | 104億8643万 | -2.14% | - | 0.94 |
| 07/25 | 227 | 233 | 226 | 228 | -0.87% | 757,300 | 104億4064万 | -2.15% | - | 0.93 |
| 07/24 | 232 | 235 | 228 | 230 | -0.86% | 818,700 | 105億3222万 | -1.29% | - | 0.94 |
| 07/23 | 233 | 237 | 232 | 232 | -0.43% | 406,800 | 106億2381万 | -0.43% | - | 0.95 |
| 07/22 | 237 | 238 | 233 | 233 | -2.51% | 396,700 | 101億5700万 | 0% | - | 0.95 |
| 07/19 | 242 | 243 | 239 | 239 | -2.05% | 462,700 | 104億1855万 | +2.58% | - | 0.98 |
| 07/18 | 244 | 249 | 243 | 244 | -1.61% | 764,400 | 106億3652万 | +4.72% | - | 1 |
| 07/17 | 238 | 248 | 237 | 248 | +5.08% | 1,016,700 | 108億1089万 | +6.9% | - | 1.02 |
| 07/16 | 238 | 239 | 234 | 236 | -0.84% | 460,200 | 102億8778万 | +2.16% | - | 0.97 |
| 07/12 | 229 | 239 | 229 | 238 | +3.48% | 1,442,200 | 103億7496万 | +3.48% | - | 0.97 |
| 07/11 | 231 | 232 | 224 | 230 | 0% | 889,500 | 100億2622万 | +0.44% | - | 0.94 |
| 07/10 | 232 | 235 | 227 | 230 | -2.13% | 1,154,500 | 100億2622万 | +0.88% | - | 0.94 |
| 07/09 | 235 | 237 | 230 | 235 | 0% | 692,500 | 102億4419万 | +3.52% | - | 0.96 |
| 07/08 | 234 | 237 | 233 | 235 | +1.29% | 795,100 | 102億4419万 | +3.52% | - | 0.96 |
| 07/05 | 234 | 237 | 232 | 232 | -0.85% | 445,700 | 101億1341万 | +2.65% | - | 0.95 |
| 07/04 | 236 | 239 | 233 | 234 | -0.85% | 553,300 | 102億59万 | +4% | - | 0.96 |
| 07/03 | 231 | 237 | 231 | 236 | +1.72% | 713,000 | 102億8778万 | +5.36% | - | 0.97 |
| 07/02 | 230 | 233 | 230 | 232 | +1.31% | 458,900 | 101億1341万 | +4.04% | - | 0.95 |
| 07/01 | 237 | 237 | 229 | 229 | -2.14% | 636,200 | 99億8263万 | +2.69% | - | 0.94 |
| 06/28 | 240 | 241 | 233 | 234 | -2.5% | 767,100 | 102億59万 | +4.93% | - | 0.9 |
| 06/27 | 232 | 240 | 230 | 240 | +2.56% | 950,900 | 104億6215万 | +7.62% | - | 0.92 |
| 06/26 | 233 | 239 | 232 | 234 | +0.43% | 1,504,500 | 102億59万 | +4.93% | - | 0.9 |
| 06/25 | 227 | 233 | 226 | 233 | +2.19% | 561,000 | 101億5700万 | +4.48% | - | 0.89 |
| 06/24 | 222 | 229 | 222 | 228 | +2.7% | 766,000 | 99億3904万 | +2.24% | - | 0.87 |
| 06/21 | 221 | 224 | 219 | 222 | +0.91% | 653,900 | 91億2249万 | -0.89% | - | 0.8 |
| 06/20 | 220 | 226 | 219 | 220 | -1.35% | 1,148,100 | 90億4030万 | -2.22% | - | 0.79 |
| 06/19 | 230 | 233 | 223 | 223 | -4.29% | 1,364,600 | 91億6358万 | -1.33% | - | 0.8 |
| 06/18 | 230 | 233 | 227 | 233 | +2.19% | 749,400 | 95億7450万 | +2.64% | - | 0.84 |
| 06/17 | 235 | 237 | 228 | 228 | -2.98% | 1,412,400 | 93億6904万 | 0% | - | 0.82 |
| 06/14 | 225 | 235 | 224 | 235 | +3.52% | 1,394,800 | 96億5669万 | +2.62% | - | 0.85 |
| 06/13 | 221 | 230 | 220 | 227 | +3.18% | 2,578,200 | 93億2795万 | -1.3% | - | 0.82 |
| 06/12 | 222 | 227 | 218 | 220 | -0.45% | 1,015,400 | 90億4030万 | -4.76% | - | 0.79 |
| 06/11 | 220 | 224 | 218 | 221 | -0.9% | 936,000 | 90億8139万 | -4.74% | - | 0.8 |
| 06/10 | 216 | 226 | 214 | 223 | +3.72% | 2,098,400 | 91億6358万 | -4.29% | - | 0.8 |
| 06/07 | 206 | 218 | 205 | 215 | +4.37% | 2,662,800 | 88億3484万 | -8.12% | - | 0.77 |
| 06/06 | 214 | 214 | 206 | 206 | -2.83% | 1,188,600 | 84億6501万 | -12.34% | - | 0.74 |
| 06/05 | 214 | 216 | 212 | 212 | -1.4% | 470,400 | 87億1156万 | -10.17% | - | 0.76 |
| 06/04 | 213 | 217 | 212 | 215 | +0.94% | 624,300 | 88億3484万 | -9.66% | - | 0.77 |
| 06/03 | 212 | 215 | 211 | 213 | 0% | 461,600 | 87億5265万 | -10.88% | - | 0.77 |
| 05/31 | 212 | 216 | 210 | 213 | +0.47% | 718,400 | 87億5265万 | -11.25% | - | 0.77 |
| 05/30 | 215 | 217 | 211 | 212 | -2.3% | 829,800 | 87億1156万 | -12.4% | - | 0.76 |
| 05/29 | 226 | 227 | 216 | 217 | -3.56% | 1,368,100 | 89億1702万 | -11.07% | - | 0.78 |
| 05/28 | 230 | 230 | 224 | 225 | -3.43% | 1,776,000 | 92億4576万 | -8.16% | - | 0.81 |
| 05/27 | 233 | 241 | 229 | 233 | +0.43% | 1,055,600 | 95億7450万 | -5.67% | - | 0.84 |
| 05/24 | 232 | 236 | 228 | 232 | -1.28% | 681,300 | 95億3341万 | -6.07% | - | 0.84 |
| 05/23 | 232 | 237 | 228 | 235 | +1.73% | 972,800 | 96億5669万 | -5.62% | - | 0.85 |
| 05/22 | 240 | 241 | 229 | 231 | -4.55% | 1,580,600 | 94億9232万 | -7.6% | - | 0.83 |
| 05/21 | 247 | 248 | 241 | 242 | -1.63% | 424,800 | 99億4431万 | -3.97% | - | 0.87 |
| 05/20 | 246 | 249 | 243 | 246 | +0.82% | 550,800 | 101億868万 | -2.77% | - | 0.89 |
| 05/17 | 244 | 246 | 242 | 244 | -0.41% | 429,600 | 100億2649万 | -4.69% | - | 0.88 |
| 05/16 | 247 | 248 | 242 | 245 | -0.81% | 666,500 | 100億6758万 | -5.41% | - | 0.88 |
| 05/15 | 259 | 260 | 247 | 247 | -5% | 769,800 | 101億4977万 | -5.36% | - | 0.89 |
| 05/14 | 254 | 263 | 254 | 260 | +2.36% | 1,219,000 | 106億8397万 | -1.52% | - | 0.94 |
| 05/13 | 252 | 260 | 250 | 254 | +0.79% | 966,600 | 104億3741万 | -4.51% | - | 0.92 |
| 05/10 | 251 | 253 | 242 | 252 | +0.4% | 1,435,600 | 103億5523万 | -6.32% | - | 0.91 |
| 05/09 | 249 | 254 | 248 | 251 | -0.4% | 967,000 | 103億1414万 | -7.38% | - | 0.9 |
| 05/08 | 248 | 259 | 247 | 252 | +0.4% | 1,252,500 | 103億5523万 | -8.36% | - | 0.91 |
| 05/07 | 244 | 253 | 242 | 251 | +4.15% | 1,076,600 | 103億1414万 | -10.04% | - | 0.9 |
| 05/02 | 244 | 245 | 240 | 241 | -1.23% | 520,800 | 99億322万 | -14.84% | - | 0.87 |
| 05/01 | 243 | 244 | 239 | 244 | 0% | 922,300 | 100億2649万 | -15.28% | - | 0.88 |
| 04/30 | 245 | 247 | 241 | 244 | -0.41% | 379,800 | 100億2649万 | -16.72% | - | 0.88 |
| 04/26 | 246 | 249 | 243 | 245 | +0.41% | 547,600 | 100億6758万 | -18.06% | - | 0.88 |
| 04/25 | 245 | 248 | 241 | 244 | -1.61% | 959,800 | 100億2649万 | -19.74% | - | 0.88 |
| 04/24 | 253 | 253 | 247 | 248 | -1.98% | 1,036,900 | 101億9086万 | -19.48% | - | 0.89 |
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 | |
| 2012年 8月期 | 1,110 5,550 10/28 | 375 6/4 | 5,842,500 1,168,500 9/28 | 259億6567万 | 87億7218万 | +22.65% 10/5 | -31.29% 5/8 |
| 2013年 12月期 | 2,050 7/8 | 357 4/16 | 25,279,400 6/26 | 479億5462万 | 83億5112万 | +112.19% 7/8 | -34.48% 8/12 |
| 2014年 12月期 | 2,454 8/5 | 517 3/27 | 26,284,700 6/13 | 865億497万 | 176億8972万 | +48.7% 8/4 | -18.71% 3/27 |
| 2015年 12月期 | 2,251 8/7 | 746 12/25 | 16,637,800 8/7 | 848億777万 | 281億9700万 | +27.14% 6/23 | -25.94% 8/25 |
| 2016年 12月期 | 903 7/7 | 460 2/15 | 13,062,500 7/8 | 341億8162万 | 173億8689万 | +35.38% 7/7 | -32.94% 2/12 |
| 2017年 12月期 | 2,364 7/13 | 602 2/3 | 34,237,800 8/30 | 897億8188万 | 228億4319万 | +49.94% 5/16 | -24.1% 9/5 |
| 2018年 12月期 | 2,032 1/25 | 745 12/25 | 8,659,500 8/8 | 778億40万 | 279億8465万 | +21.85% 11/28 | -28.53% 12/25 |
| 2019年 12月期 | 1,497 9/27 | 725 5/14 | 29,270,800 9/5 | 567億7118万 | 273億6237万 | +31.27% 9/6 | -16.21% 10/11 |
| 2020年 12月期 | 1,067 12/3 | 488 3/13 | 7,229,900 8/7 | 408億8466万 | 186億3291万 | +28.25% 8/13 | -27.21% 3/13 |
| 2021年 12月期 | 1,015 2/8 | 481 12/30 | 4,101,200 11/10 | 390億5222万 | 185億8155万 | +9.94% 11/11 | -18.69% 5/14 |
| 2022年 12月期 | 620 6/30 | 365 2/24 | 11,162,400 10/18 | 239億5401万 | 141億35万 | +23.53% 6/30 | -14.49% 2/24 |
| 2023年 12月期 | 465 1/23 | 255 10/31 10/16 | 5,099,300 8/9 | 188億9164万 | 104億7851万 | +51.15% 1/29 | -10.83% 8/18 |
| 最新 | 184 2024/9/18 | 579,500 | 85億7298万 | -7.07% 198 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -46%（0.54倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 63%（1.63倍）
- 2015/12/30 vs 2014/12/30
- -39%（0.61倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 170%（2.7倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/09/18 vs 2023/12/29
- -36%（0.64倍）