株価チャート
株価
9/18
- 前日 (9/17)
- 210
- 始値
- 211
- 高値
- 215
- 安値
- 207
- 終値 +2.38%
- 215
- 出来高 +50.17%
- 133,800
乖離率
- 株価（5日）
移動平均値 - +2.38%
210 - 株価（25日）
移動平均値 - -6.52%
230 - 出来高（5日）
移動平均値 - -11.75%
151,620
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 | 211 | 215 | 207 | 215 | +2.38% | 133,800 | 56億6393万 | -6.52% | 55.64 | 5.14 |
| 09/17 | 211 | 215 | 205 | 210 | 0% | 89,100 | 55億3221万 | -8.7% | 54.34 | 5.02 |
| 09/13 | 211 | 212 | 207 | 210 | -1.41% | 99,100 | 55億3221万 | -9.09% | 54.34 | 5.02 |
| 09/12 | 207 | 215 | 206 | 213 | +5.45% | 195,000 | 56億1125万 | -7.79% | 55.12 | 5.1 |
| 09/11 | 205 | 209 | 199 | 202 | -1.94% | 241,100 | 53億2146万 | -12.93% | 52.27 | 4.83 |
| 09/10 | 214 | 217 | 204 | 206 | -0.48% | 255,400 | 54億2684万 | -11.21% | 53.31 | 4.93 |
| 09/09 | 209 | 211 | 206 | 207 | -2.82% | 197,200 | 54億5318万 | -10.39% | 53.57 | 4.95 |
| 09/06 | 219 | 220 | 211 | 213 | -3.62% | 253,900 | 56億1125万 | -8.19% | 55.12 | 5.1 |
| 09/05 | 223 | 226 | 216 | 221 | -0.9% | 310,600 | 58億2200万 | -5.56% | 57.19 | 5.29 |
| 09/04 | 231 | 231 | 223 | 223 | -5.11% | 223,400 | 58億7468万 | -5.11% | 57.71 | 5.34 |
| 09/03 | 236 | 239 | 234 | 235 | 0% | 141,500 | 61億9081万 | -1.26% | 60.81 | 5.62 |
| 09/02 | 243 | 245 | 231 | 235 | -2.08% | 236,400 | 61億9081万 | -2.08% | 60.81 | 5.62 |
| 08/30 | 244 | 247 | 238 | 240 | -1.64% | 124,900 | 63億2253万 | -0.41% | 62.11 | 5.74 |
| 08/29 | 246 | 249 | 242 | 244 | -1.21% | 119,400 | 64億2791万 | +0.83% | 63.14 | 5.84 |
| 08/28 | 252 | 253 | 246 | 247 | -3.52% | 96,200 | 65億694万 | +2.07% | 63.92 | 5.91 |
| 08/27 | 249 | 256 | 248 | 256 | +2.81% | 123,300 | 67億4403万 | +5.35% | 66.25 | 6.13 |
| 08/26 | 255 | 255 | 246 | 249 | -0.8% | 138,100 | 65億5963万 | +2.47% | 64.43 | 5.96 |
| 08/23 | 250 | 254 | 248 | 251 | -0.4% | 156,900 | 66億1231万 | +3.29% | 64.95 | 6.01 |
| 08/22 | 243 | 254 | 242 | 252 | +4.56% | 219,000 | 66億3866万 | +3.28% | 65.21 | 6.03 |
| 08/21 | 238 | 244 | 238 | 241 | -0.41% | 199,400 | 63億4887万 | -1.63% | 62.36 | 5.77 |
| 08/20 | 230 | 246 | 228 | 242 | +7.08% | 443,100 | 63億7522万 | -1.63% | 62.62 | 5.79 |
| 08/19 | 233 | 234 | 225 | 226 | -3.42% | 239,000 | 59億5372万 | -8.5% | 58.48 | 5.41 |
| 08/16 | 232 | 237 | 229 | 234 | +3.08% | 294,800 | 61億6447万 | -5.65% | 60.55 | 5.6 |
| 08/15 | 225 | 234 | 225 | 227 | -5.42% | 314,400 | 59億8006万 | -8.84% | 58.74 | 5.43 |
| 08/14 | 237 | 240 | 232 | 240 | +2.13% | 199,800 | 63億2253万 | -4.38% | 62.11 | 5.74 |
| 08/13 | 230 | 239 | 230 | 235 | +2.62% | 244,400 | 61億9081万 | -6.75% | 60.81 | 5.62 |
| 08/09 | 226 | 231 | 222 | 229 | +4.57% | 293,700 | 60億3275万 | -9.49% | 59.26 | 5.48 |
| 08/08 | 212 | 226 | 212 | 219 | +2.34% | 263,300 | 57億6931万 | -13.78% | 56.67 | 5.24 |
| 08/07 | 197 | 221 | 197 | 214 | +5.94% | 390,300 | 56億3759万 | -16.41% | 55.38 | 5.12 |
| 08/06 | 208 | 214 | 202 | 202 | +4.12% | 518,900 | 53億2146万 | -21.71% | 52.27 | 4.83 |
| 08/05 | 215 | 218 | 181 | 194 | -15.65% | 851,600 | 51億1071万 | -25.38% | 50.2 | 4.64 |
| 08/02 | 240 | 240 | 228 | 230 | -9.45% | 432,000 | 60億5909万 | -12.21% | 59.52 | 5.5 |
| 08/01 | 265 | 266 | 252 | 254 | -4.15% | 304,400 | 66億9135万 | -3.79% | 65.73 | 6.08 |
| 07/31 | 284 | 285 | 263 | 265 | -7.67% | 591,800 | 69億8113万 | +0.76% | 68.58 | 6.34 |
| 07/30 | 287 | 289 | 280 | 287 | +0.7% | 591,200 | 75億6069万 | +9.13% | 74.27 | 6.87 |
| 07/29 | 266 | 285 | 265 | 285 | +7.95% | 870,500 | 75億801万 | +9.2% | 73.75 | 6.82 |
| 07/26 | 255 | 264 | 255 | 264 | +3.53% | 192,600 | 69億5478万 | +1.54% | 68.32 | 6.32 |
| 07/25 | 255 | 259 | 253 | 255 | -1.92% | 170,500 | 67億1769万 | -1.54% | 65.99 | 6.1 |
| 07/24 | 256 | 263 | 256 | 260 | +1.96% | 136,900 | 68億4941万 | +0.78% | 67.28 | 6.22 |
| 07/23 | 255 | 258 | 253 | 255 | +0.79% | 89,000 | 67億1769万 | -1.16% | 65.99 | 6.1 |
| 07/22 | 260 | 262 | 253 | 253 | -3.8% | 169,500 | 66億6500万 | -1.94% | 65.47 | 6.05 |
| 07/19 | 268 | 269 | 262 | 263 | -2.59% | 132,400 | 69億2844万 | +1.94% | 68.06 | 6.29 |
| 07/18 | 268 | 274 | 266 | 270 | -0.74% | 96,100 | 71億1285万 | +5.06% | 69.87 | 6.46 |
| 07/17 | 268 | 273 | 268 | 272 | +2.64% | 127,900 | 71億6554万 | +6.25% | 70.39 | 6.51 |
| 07/16 | 270 | 270 | 265 | 265 | -1.85% | 72,100 | 69億8113万 | +3.92% | 68.58 | 6.34 |
| 07/12 | 258 | 270 | 257 | 270 | +3.05% | 260,900 | 71億1285万 | +6.3% | 69.87 | 6.46 |
| 07/11 | 267 | 267 | 259 | 262 | -1.13% | 141,100 | 69億210万 | +3.56% | 67.8 | 6.27 |
| 07/10 | 267 | 268 | 263 | 265 | +0.76% | 136,100 | 69億8113万 | +4.74% | 68.58 | 6.34 |
| 07/09 | 266 | 268 | 262 | 263 | -0.75% | 121,400 | 69億2844万 | +4.37% | 68.06 | 6.29 |
| 07/08 | 260 | 265 | 257 | 265 | +1.92% | 166,000 | 69億8113万 | +5.16% | 68.58 | 6.34 |
| 07/05 | 260 | 260 | 257 | 260 | -0.38% | 107,300 | 68億4941万 | +3.59% | 67.28 | 6.22 |
| 07/04 | 262 | 265 | 259 | 261 | 0% | 142,000 | 68億7575万 | +4.4% | 67.54 | 6.24 |
| 07/03 | 258 | 262 | 257 | 261 | +1.16% | 134,000 | 68億7575万 | +4.82% | 67.54 | 6.24 |
| 07/02 | 257 | 260 | 254 | 258 | +0.39% | 86,600 | 67億9672万 | +4.03% | 66.76 | 6.17 |
| 07/01 | 259 | 260 | 256 | 257 | -0.77% | 87,800 | 67億7038万 | +3.63% | 66.5 | 6.15 |
| 06/28 | 260 | 261 | 257 | 259 | 0% | 107,500 | 68億2307万 | +4.86% | 67.02 | 6.2 |
| 06/27 | 255 | 260 | 255 | 259 | +2.37% | 156,600 | 68億2307万 | +4.86% | 67.02 | 6.2 |
| 06/26 | 252 | 254 | 251 | 253 | +0.4% | 67,600 | 66億6500万 | +2.43% | 65.47 | 6.05 |
| 06/25 | 246 | 252 | 246 | 252 | +2.02% | 90,400 | 66億3866万 | +2.02% | 65.21 | 6.03 |
| 06/24 | 246 | 250 | 245 | 247 | +1.23% | 86,300 | 65億694万 | 0% | 63.92 | 5.91 |
| 06/21 | 242 | 248 | 242 | 244 | +0.41% | 99,600 | 64億2791万 | -1.21% | 63.14 | 5.84 |
| 06/20 | 245 | 245 | 242 | 243 | -0.82% | 70,600 | 64億156万 | -2.02% | 62.88 | 5.81 |
| 06/19 | 247 | 247 | 243 | 245 | -0.41% | 90,400 | 64億5425万 | -1.21% | 63.4 | 5.86 |
| 06/18 | 246 | 250 | 245 | 246 | 0% | 58,700 | 64億8059万 | -0.81% | 63.66 | 5.89 |
| 06/17 | 251 | 252 | 246 | 246 | -2.77% | 102,900 | 64億8059万 | -0.81% | 63.66 | 5.89 |
| 06/14 | 245 | 253 | 242 | 253 | +2.02% | 224,300 | 65億6216万 | +2.43% | 65.47 | 5.96 |
| 06/13 | 243 | 252 | 243 | 248 | +2.06% | 192,800 | 64億3247万 | +0.81% | 64.18 | 5.84 |
| 06/12 | 244 | 247 | 242 | 243 | -1.22% | 84,900 | 63億278万 | -1.22% | 62.88 | 5.72 |
| 06/11 | 246 | 248 | 244 | 246 | -0.4% | 59,000 | 63億8060万 | +0.41% | 63.66 | 5.79 |
| 06/10 | 250 | 250 | 244 | 247 | -0.4% | 62,600 | 64億653万 | +0.82% | 63.92 | 5.82 |
| 06/07 | 250 | 250 | 244 | 248 | -0.8% | 64,300 | 64億3247万 | +1.22% | 64.18 | 5.84 |
| 06/06 | 250 | 257 | 250 | 250 | +0.81% | 195,100 | 64億8435万 | +2.46% | 64.69 | 5.89 |
| 06/05 | 247 | 251 | 243 | 248 | -0.8% | 169,700 | 64億3247万 | +1.64% | 64.18 | 5.84 |
| 06/04 | 249 | 251 | 249 | 250 | 0% | 92,100 | 64億8435万 | +2.88% | 64.69 | 5.89 |
| 06/03 | 249 | 251 | 247 | 250 | +1.21% | 99,200 | 64億8435万 | +2.88% | 64.69 | 5.89 |
| 05/31 | 236 | 247 | 236 | 247 | +4.22% | 104,600 | 64億653万 | +2.07% | 63.92 | 5.82 |
| 05/30 | 230 | 238 | 230 | 237 | +0.42% | 147,200 | 61億4716万 | -2.07% | 61.33 | 5.58 |
| 05/29 | 246 | 253 | 236 | 236 | -2.48% | 322,700 | 61億2122万 | -2.48% | 61.07 | 5.56 |
| 05/28 | 245 | 250 | 242 | 242 | -1.63% | 151,800 | 62億7685万 | 0% | 62.62 | 5.7 |
| 05/27 | 249 | 250 | 245 | 246 | -1.2% | 87,800 | 63億8060万 | +2.07% | 63.66 | 5.79 |
| 05/24 | 250 | 253 | 246 | 249 | -1.97% | 77,900 | 64億5841万 | +3.32% | 64.43 | 5.86 |
| 05/23 | 254 | 257 | 251 | 254 | +0.4% | 133,700 | 65億8809万 | +5.83% | 65.73 | 5.98 |
| 05/22 | 262 | 263 | 253 | 253 | -1.17% | 173,600 | 65億6216万 | +5.42% | 65.47 | 5.96 |
| 05/21 | 259 | 260 | 253 | 256 | -1.54% | 177,000 | 66億3997万 | +6.67% | 66.25 | 6.03 |
| 05/20 | 259 | 265 | 257 | 260 | +0.78% | 426,300 | 67億4372万 | +8.33% | 67.28 | 6.12 |
| 05/17 | 241 | 258 | 240 | 258 | +6.17% | 483,900 | 66億9184万 | +7.5% | 66.76 | 6.08 |
| 05/16 | 244 | 249 | 240 | 243 | +2.1% | 305,500 | 63億278万 | +1.25% | 62.88 | 5.72 |
| 05/15 | 241 | 241 | 235 | 238 | -0.83% | 170,300 | 61億7310万 | -0.83% | 61.59 | 5.61 |
| 05/14 | 232 | 241 | 230 | 240 | +3% | 214,800 | 62億2497万 | -0.41% | 62.11 | 5.65 |
| 05/13 | 231 | 235 | 230 | 233 | +0.43% | 122,300 | 60億4341万 | -3.72% | 60.29 | 5.49 |
| 05/10 | 240 | 240 | 232 | 232 | -1.69% | 134,400 | 60億1747万 | -4.53% | 60.04 | 5.46 |
| 05/09 | 240 | 242 | 235 | 236 | -0.84% | 181,400 | 61億2122万 | -3.28% | 61.07 | 5.56 |
| 05/08 | 236 | 245 | 236 | 238 | 0% | 174,300 | 61億7310万 | -2.86% | 61.59 | 5.61 |
| 05/07 | 234 | 240 | 234 | 238 | +1.71% | 99,200 | 61億7310万 | -3.25% | 61.59 | 5.61 |
| 05/02 | 236 | 237 | 232 | 234 | -1.27% | 90,200 | 60億6935万 | -5.26% | 60.55 | 5.51 |
| 05/01 | 237 | 240 | 235 | 237 | 0% | 103,100 | 61億4716万 | -4.44% | 61.33 | 5.58 |
| 04/30 | 236 | 241 | 236 | 237 | 0% | 107,300 | 61億4716万 | -4.82% | 61.33 | 5.58 |
| 04/26 | 236 | 239 | 233 | 237 | 0% | 102,500 | 61億4716万 | -5.2% | 61.33 | 5.58 |
| 04/25 | 236 | 241 | 235 | 237 | -1.25% | 88,900 | 61億4716万 | -5.58% | 61.33 | 5.58 |
| 04/24 | 239 | 243 | 237 | 240 | +1.27% | 131,400 | 62億2497万 | -5.14% | 62.11 | 5.65 |
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 | |
| 2013年 12月期 | 1,863 7,450 12/30 | 1,100 4,400 12/12 | 14,872,400 3,718,100 12/10 | 198億1551万 | 117億312万 | +9.26% 1/21 | -30.72% 2/4 |
| 2014年 12月期 | 2,210 8,840 1/6 | 559 2,235 5/21 | 9,282,400 2,320,600 1/6 | 395億2894万 | 102億1260万 | +38.92% 6/9 | -32.08% 5/19 |
| 2015年 12月期 | 1,481 2,962 10/13 | 640 1,280 1/16 1,280 1/15 | 2,996,000 1,498,000 1/30 | 278億6708万 | 117億2019万 | +22.83% 6/23 | -29.78% 11/16 |
| 2016年 12月期 | 1,579 3/24 | 605 11/15 | 2,314,800 2/4 | 298億7341万 | 117億1933万 | +37.59% 2/22 | -27.58% 7/4 |
| 2017年 12月期 | 746 2/9 1/6 | 510 12/20 4/13 | 1,199,900 2/14 | 144億5061万 | 107億5671万 | +10.32% 2/9 | -13.65% 4/12 |
| 2018年 12月期 | 682 9/18 | 325 12/25 | 690,600 4/9 | 164億3770万 | 78億4699万 | +19.07% 4/9 | -28.28% 12/25 |
| 2019年 12月期 | 677 12/25 | 352 2/8 | 933,400 5/16 | 163億8434万 | 85億1297万 | +23.17% 3/4 | -19.27% 8/15 |
| 2020年 12月期 | 3,785 12/7 | 495 2/14 | 33,106,500 2/26 | 926億6058万 | 120億701万 | +74.67% 4/1 | -20.99% 2/14 |
| 2021年 12月期 | 3,585 1/7 | 1,000 12/14 | 8,032,500 4/30 | 878億2174万 | 246億7340万 | +17.43% 4/22 | -24.95% 8/16 |
| 2022年 12月期 | 1,461 8/1 | 671 12/29 | 18,212,000 7/7 | 361億4134万 | 165億9879万 | +24.32% 4/5 | -21.75% 9/26 |
| 2023年 12月期 | 772 1/12 | 288 12/26 12/12 | 2,978,700 3/8 | 190億9727万 | 71億2437万 | +7.49% 11/9 | -16.91% 2/15 |
| 最新 | 215 2024/9/18 | 133,800 | 56億6393万 | -6.52% 230 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -58%（0.42倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 79%（1.79倍）
- 2020/12/30 vs 2019/12/30
- 362%（4.62倍）
- 2021/12/30 vs 2020/12/30
- -65%（0.35倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -55%（0.45倍）
- 2024/09/18 vs 2023/12/29
- -33%（0.67倍）