株価チャート
株価
9/25
- 前日 (9/24)
- 208
- 始値
- 208
- 高値
- 210
- 安値
- 204
- 終値 -0.48%
- 207
- 出来高 -52.2%
- 570,100
乖離率
- 株価（5日）
移動平均値 - -0.96%
209 - 株価（25日）
移動平均値 - -0.96%
209 - 出来高（5日）
移動平均値 - -33.81%
861,280
2024/05/01～2024/09/25
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 | ||||||||||
| 09/25 | 208 | 210 | 204 | 207 | -0.48% | 570,100 | 127億6475万 | -0.96% | 40.97 | 1.45 |
| 09/24 | 213 | 219 | 208 | 208 | -1.42% | 1,192,800 | 128億2642万 | 0% | 41.17 | 1.46 |
| 09/20 | 217 | 217 | 209 | 211 | -0.47% | 873,600 | 130億1142万 | +1.44% | 41.76 | 1.48 |
| 09/19 | 210 | 218 | 210 | 212 | +2.42% | 988,200 | 130億7308万 | +2.42% | 41.96 | 1.49 |
| 09/18 | 215 | 217 | 205 | 207 | -2.36% | 681,700 | 127億6475万 | +0.49% | 40.97 | 1.45 |
| 09/17 | 220 | 221 | 209 | 212 | -2.3% | 1,179,600 | 130億7308万 | +2.91% | 41.96 | 1.49 |
| 09/13 | 220 | 229 | 215 | 217 | -3.13% | 2,662,200 | 133億8141万 | +5.85% | 42.95 | 1.52 |
| 09/12 | 204 | 227 | 202 | 224 | +12% | 4,852,800 | 138億1307万 | +10.34% | 44.33 | 1.57 |
| 09/11 | 200 | 204 | 196 | 200 | +1.01% | 862,300 | 123億3310万 | -0.5% | 39.58 | 1.4 |
| 09/10 | 202 | 202 | 196 | 198 | -1% | 586,100 | 122億976万 | -0.5% | 39.19 | 1.39 |
| 09/09 | 193 | 201 | 191 | 200 | 0% | 872,700 | 123億3310万 | +1.52% | 39.58 | 1.4 |
| 09/06 | 208 | 208 | 198 | 200 | -3.85% | 1,468,500 | 123億3310万 | +2.04% | 39.58 | 1.4 |
| 09/05 | 203 | 212 | 200 | 208 | +2.46% | 1,450,900 | 128億2642万 | +6.67% | 41.17 | 1.46 |
| 09/04 | 207 | 211 | 201 | 203 | -6.45% | 2,374,200 | 125億1809万 | +4.1% | 40.18 | 1.42 |
| 09/03 | 221 | 231 | 215 | 217 | -1.36% | 3,840,200 | 133億8141万 | +11.28% | 42.95 | 1.52 |
| 09/02 | 208 | 221 | 207 | 220 | +6.28% | 3,679,500 | 135億6641万 | +13.4% | 43.54 | 1.54 |
| 08/30 | 204 | 209 | 202 | 207 | +1.97% | 567,500 | 127億6475万 | +7.81% | 40.97 | 1.45 |
| 08/29 | 206 | 210 | 202 | 203 | -2.87% | 875,600 | 125億1809万 | +5.73% | 40.18 | 1.42 |
| 08/28 | 210 | 212 | 206 | 209 | 0% | 902,700 | 128億8808万 | +8.85% | 41.36 | 1.46 |
| 08/27 | 212 | 216 | 208 | 209 | -2.34% | 1,007,700 | 128億8808万 | +9.42% | 41.36 | 1.46 |
| 08/26 | 202 | 214 | 200 | 214 | +6.47% | 1,857,900 | 131億9641万 | +12.04% | 42.35 | 1.5 |
| 08/23 | 209 | 209 | 198 | 201 | -5.19% | 1,792,900 | 123億9476万 | +5.79% | 39.78 | 1.41 |
| 08/22 | 210 | 217 | 207 | 212 | +1.92% | 2,758,700 | 130億7308万 | +11.58% | 41.96 | 1.49 |
| 08/21 | 208 | 217 | 204 | 208 | -1.42% | 2,502,800 | 128億2642万 | +9.47% | 41.17 | 1.46 |
| 08/20 | 193 | 223 | 191 | 211 | +11.64% | 8,345,000 | 130億1142万 | +11.64% | 41.76 | 1.48 |
| 08/19 | 203 | 206 | 189 | 189 | -6.9% | 1,773,500 | 116億5477万 | 0% | 37.4 | 1.32 |
| 08/16 | 195 | 204 | 192 | 203 | +6.28% | 1,592,500 | 125億1809万 | +6.84% | 40.18 | 1.42 |
| 08/15 | 196 | 197 | 189 | 191 | -3.05% | 1,728,000 | 117億7811万 | +0.53% | 37.8 | 1.34 |
| 08/14 | 196 | 210 | 194 | 197 | 0% | 3,347,500 | 121億4810万 | +3.68% | 38.99 | 1.38 |
| 08/13 | 186 | 199 | 185 | 197 | +6.49% | 2,935,300 | 121億4810万 | +3.14% | 38.99 | 1.38 |
| 08/09 | 179 | 196 | 177 | 185 | +2.78% | 4,222,900 | 114億811万 | -3.65% | 36.61 | 1.3 |
| 08/08 | 201 | 206 | 178 | 180 | +8.43% | 13,051,200 | 110億9979万 | -6.25% | 35.62 | 1.26 |
| 08/07 | 151 | 169 | 151 | 166 | +6.41% | 2,310,500 | 102億3647万 | -14.43% | 32.85 | 1.16 |
| 08/06 | 152 | 161 | 147 | 156 | +13.87% | 1,753,900 | 96億1981万 | -20% | 30.87 | 1.09 |
| 08/05 | 166 | 168 | 126 | 137 | -22.16% | 4,828,900 | 84億4817万 | -30.46% | 27.11 | 0.96 |
| 08/02 | 175 | 182 | 175 | 176 | -6.38% | 1,574,600 | 108億5312万 | -12.44% | 34.83 | 1.23 |
| 08/01 | 195 | 196 | 186 | 188 | -3.59% | 864,200 | 115億9311万 | -6.93% | 37.21 | 1.32 |
| 07/31 | 190 | 197 | 190 | 195 | +1.04% | 575,700 | 120億2477万 | -4.41% | 38.59 | 1.37 |
| 07/30 | 191 | 193 | 189 | 193 | -0.52% | 320,000 | 119億144万 | -5.85% | 38.2 | 1.35 |
| 07/29 | 190 | 194 | 188 | 194 | +2.11% | 385,300 | 119億6310万 | -6.28% | 38.39 | 1.36 |
| 07/26 | 194 | 196 | 189 | 190 | -2.06% | 631,300 | 117億1644万 | -8.65% | 37.6 | 1.33 |
| 07/25 | 192 | 196 | 189 | 194 | -1.02% | 849,400 | 119億6310万 | -7.18% | 38.39 | 1.36 |
| 07/24 | 199 | 201 | 194 | 196 | -1.01% | 660,100 | 120億8643万 | -6.67% | 38.79 | 1.37 |
| 07/23 | 198 | 202 | 196 | 198 | +2.06% | 645,800 | 122億976万 | -6.16% | 39.19 | 1.39 |
| 07/22 | 195 | 197 | 192 | 194 | -1.02% | 773,500 | 119億6310万 | -8.49% | 38.39 | 1.36 |
| 07/19 | 199 | 199 | 195 | 196 | -2% | 1,186,900 | 120億8643万 | -7.98% | 38.79 | 1.37 |
| 07/18 | 202 | 204 | 199 | 200 | -1.96% | 746,700 | 123億3310万 | -6.54% | 39.58 | 1.4 |
| 07/17 | 204 | 207 | 201 | 204 | +0.49% | 606,300 | 125億7976万 | -5.12% | 40.37 | 1.43 |
| 07/16 | 205 | 208 | 203 | 203 | -0.98% | 678,500 | 125億1809万 | -6.02% | 40.18 | 1.42 |
| 07/12 | 201 | 208 | 201 | 205 | +0.99% | 937,700 | 126億4142万 | -5.09% | 40.57 | 1.44 |
| 07/11 | 201 | 204 | 196 | 203 | 0% | 1,372,700 | 125億1809万 | -6.45% | 40.18 | 1.42 |
| 07/10 | 210 | 210 | 199 | 203 | -2.87% | 2,714,800 | 125億1809万 | -6.88% | 40.18 | 1.42 |
| 07/09 | 211 | 215 | 209 | 209 | -0.95% | 825,700 | 128億8808万 | -4.57% | 41.36 | 1.46 |
| 07/08 | 211 | 218 | 211 | 211 | -0.47% | 944,400 | 130億1142万 | -4.09% | 41.76 | 1.48 |
| 07/05 | 210 | 217 | 208 | 212 | +1.44% | 1,156,900 | 130億7308万 | -4.07% | 41.96 | 1.49 |
| 07/04 | 213 | 216 | 209 | 209 | -1.88% | 834,700 | 128億8808万 | -5.86% | 41.36 | 1.46 |
| 07/03 | 209 | 217 | 207 | 213 | +3.4% | 1,292,600 | 131億3475万 | -4.05% | 42.15 | 1.49 |
| 07/02 | 207 | 212 | 205 | 206 | 0% | 1,050,000 | 127億309万 | -7.62% | 40.77 | 1.44 |
| 07/01 | 222 | 222 | 206 | 206 | -5.07% | 2,256,000 | 127億309万 | -8.85% | 40.77 | 1.44 |
| 06/28 | 220 | 220 | 217 | 217 | -1.36% | 564,900 | 133億8141万 | -4.82% | 42.95 | 1.52 |
| 06/27 | 226 | 226 | 220 | 220 | -1.79% | 714,500 | 135億6641万 | -4.35% | 43.54 | 1.54 |
| 06/26 | 230 | 231 | 223 | 224 | -2.61% | 816,400 | 138億1307万 | -3.45% | 44.33 | 1.57 |
| 06/25 | 232 | 236 | 228 | 230 | -0.43% | 685,000 | 141億8306万 | -2.13% | 45.52 | 1.61 |
| 06/24 | 223 | 232 | 223 | 231 | +2.21% | 998,300 | 142億4473万 | -2.53% | 45.72 | 1.62 |
| 06/21 | 220 | 229 | 219 | 226 | +2.73% | 1,076,500 | 139億3640万 | -5.44% | 44.73 | 1.58 |
| 06/20 | 220 | 224 | 218 | 220 | -0.9% | 686,000 | 135億6641万 | -8.33% | 43.54 | 1.54 |
| 06/19 | 219 | 226 | 218 | 222 | +1.37% | 816,600 | 136億8974万 | -7.88% | 43.94 | 1.56 |
| 06/18 | 219 | 223 | 215 | 219 | +0.46% | 762,600 | 135億474万 | -9.5% | 43.34 | 1.53 |
| 06/17 | 221 | 222 | 216 | 218 | -1.36% | 761,100 | 134億4307万 | -10.66% | 43.14 | 1.53 |
| 06/14 | 228 | 231 | 220 | 221 | -3.91% | 1,443,300 | 136億2807万 | -9.8% | 43.74 | 1.55 |
| 06/13 | 220 | 236 | 220 | 230 | +5.02% | 2,590,500 | 141億8306万 | -6.88% | 45.52 | 1.61 |
| 06/12 | 216 | 222 | 216 | 219 | +1.39% | 830,200 | 135億474万 | -12.05% | 43.34 | 1.53 |
| 06/11 | 217 | 222 | 214 | 216 | 0% | 1,340,300 | 133億1974万 | -13.94% | 42.75 | 1.51 |
| 06/10 | 222 | 225 | 216 | 216 | -4.42% | 1,527,000 | 133億1974万 | -14.29% | 42.75 | 1.51 |
| 06/07 | 217 | 228 | 216 | 226 | +3.2% | 1,743,100 | 139億3640万 | -9.96% | 44.73 | 1.58 |
| 06/06 | 229 | 229 | 215 | 219 | -2.67% | 2,450,300 | 135億474万 | -12.05% | 43.34 | 1.53 |
| 06/05 | 232 | 235 | 222 | 225 | -4.26% | 2,709,300 | 138億7473万 | -9.64% | 44.53 | 1.58 |
| 06/04 | 240 | 255 | 235 | 235 | +0.43% | 4,581,300 | 144億9139万 | -4.86% | 46.51 | 1.65 |
| 06/03 | 235 | 240 | 229 | 234 | -1.27% | 2,488,900 | 144億2972万 | -4.49% | 46.31 | 1.64 |
| 05/31 | 228 | 245 | 228 | 237 | +3.49% | 3,211,500 | 146億1472万 | -2.47% | 46.9 | 1.66 |
| 05/30 | 235 | 237 | 222 | 229 | -4.58% | 5,177,700 | 141億2139万 | -4.58% | 45.32 | 1.6 |
| 05/29 | 262 | 262 | 240 | 240 | -8.4% | 5,667,000 | 147億9972万 | +1.27% | 47.5 | 1.68 |
| 05/28 | 262 | 274 | 260 | 262 | -1.13% | 2,773,100 | 161億5636万 | +11.49% | 51.85 | 1.84 |
| 05/27 | 258 | 268 | 251 | 265 | +2.32% | 3,803,300 | 163億4135万 | +14.72% | 52.45 | 1.86 |
| 05/24 | 270 | 285 | 256 | 259 | -7.83% | 10,401,600 | 159億7136万 | +14.1% | 51.26 | 1.81 |
| 05/23 | 296 | 301 | 280 | 281 | -3.1% | 8,873,100 | 173億2800万 | +26.01% | 55.61 | 1.97 |
| 05/22 | 297 | 298 | 282 | 290 | -0.34% | 9,429,500 | 178億8299万 | +32.42% | 57.39 | 2.03 |
| 05/21 | 285 | 297 | 270 | 291 | +6.2% | 15,364,800 | 179億4466万 | +35.35% | 57.59 | 2.04 |
| 05/20 | 247 | 278 | 247 | 274 | +8.73% | 9,278,600 | 168億9634万 | +29.86% | 54.23 | 1.92 |
| 05/17 | 244 | 264 | 239 | 252 | +3.7% | 8,894,300 | 155億3970万 | +21.15% | 49.87 | 1.77 |
| 05/16 | 250 | 255 | 235 | 243 | -2.41% | 6,024,400 | 149億8471万 | +18.54% | 48.09 | 1.7 |
| 05/15 | 260 | 270 | 248 | 249 | -3.11% | 6,860,900 | 153億5470万 | +23.27% | 49.28 | 1.74 |
| 05/14 | 261 | 285 | 252 | 257 | +0.78% | 15,677,500 | 158億4803万 | +29.15% | 50.86 | 1.8 |
| 05/13 | 250 | 264 | 243 | 255 | -3.41% | 9,942,300 | 157億2470万 | +30.1% | 50.47 | 1.79 |
| 05/10 | 285 | 301 | 259 | 264 | -4.69% | 25,431,300 | 162億7969万 | +36.08% | 52.25 | 1.85 |
| 05/09 | 278 | 296 | 245 | 277 | +0.36% | 40,309,500 | 170億8134万 | +45.03% | 54.82 | 1.94 |
| 05/08 | 251 | 316 | 228 | 276 | +15.48% | 67,143,000 | 170億1967万 | +47.59% | 54.62 | 1.93 |
| 05/07 | 216 | 239 | 216 | 239 | +26.46% | 14,983,900 | 147億3805万 | +29.89% | 47.3 | 1.67 |
| 05/02 | 191 | 198 | 189 | 189 | -2.58% | 4,446,700 | 116億5477万 | +4.42% | 37.4 | 1.32 |
| 05/01 | 199 | 201 | 188 | 194 | -5.83% | 9,092,900 | 119億6310万 | +7.18% | 38.39 | 1.36 |
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 6月期 | 292 146,000 7/3 | 79 39,250 9/25 | 9,483,500 18,967 11/6 | - | - | +70.09% 11/6 | -40.03% 9/13 |
| 2009年 6月期 | 116 58,000 7/7 58,000 7/4 他2件 | 38 19,000 2/25 | 688,000 1,376 6/4 | - | - | +44.84% 6/18 | -27.93% 2/24 |
| 2010年 6月期 | 250 125,000 4/14 | 48 24,200 11/18 | 6,013,000 12,026 4/8 | - | - | +108.36% 2/23 | -31.32% 5/25 |
| 2011年 6月期 | 208 104,200 2/23 | 98 49,100 3/17 49,000 3/16 | 3,110,000 6,220 2/23 | 105億6994万 | 49億7051万 | +30.41% 11/12 | -39.17% 3/15 |
| 2012年 6月期 | 167 83,300 7/20 | 52 26,200 6/4 | 1,487,000 2,974 7/6 | 84億4986万 | 26億5770万 | +16.53% 6/25 | -29.85% 5/16 |
| 2013年 6月期 | 206 4/23 | 54 26,900 8/3 | 7,846,200 4/23 | 104億4821万 | 27億2870万 | +87.23% 2/27 | -17.39% 8/1 |
| 2014年 6月期 | 350 12/27 | 115 10/8 9/2 | 39,828,500 12/25 | 177億5182万 | 58億3274万 | +101.72% 12/26 | -29.22% 2/4 |
| 2015年 6月期 | 480 4/17 | 128 10/16 | 66,701,600 3/17 | 247億752万 | 65億8867万 | +70.96% 4/16 | -15.05% 7/8 |
| 2016年 6月期 | 322 7/2 | 123 2/12 | 48,228,300 4/26 | 166億2614万 | 63億7096万 | +34.44% 4/25 | -33.41% 8/25 |
| 2017年 6月期 | 332 2/21 | 179 7/29 | 19,131,900 1/10 | 172億5719万 | 92億8902万 | +15.12% 9/28 | -17.43% 4/12 |
| 2018年 6月期 | 423 10/5 | 155 7/5 | 23,464,500 9/20 | 220億3830万 | 80億7123万 | +68.96% 8/27 | -24.16% 8/14 |
| 2019年 12月期 | 379 3/14 | 210 8/6 | 32,165,300 1/28 | 198億1620万 | 120億4110万 | +23.41% 9/6 | -13.71% 4/9 |
| 2020年 12月期 | 636 9/24 | 135 3/13 | 51,801,100 9/23 | 382億4490万 | 81億344万 | +84.79% 9/23 | -36.8% 3/13 |
| 2021年 12月期 | 385 2/10 | 178 12/27 | 12,934,700 2/15 | 231億5139万 | 107億2298万 | +11.57% 8/31 | -22.18% 2/18 |
| 2022年 12月期 | 230 4/7 | 153 2/24 | 1,615,000 3/9 | 141億854万 | 93億8524万 | +22.68% 4/1 | -12.94% 5/12 |
| 2023年 12月期 | 174 11/29 2/10 他2件 | 116 11/20 11/17 他2件 | 24,488,500 11/29 | 107億1100万 | 71億4067万 | +32.66% 11/29 | -12.02% 2/15 |
| 最新 | 207 2024/9/25 | 570,100 | 127億6475万 | -0.96% 209 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -71%（0.29倍）
- 2007/12/28 vs 2006/12/29
- -70%（0.3倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 145%（2.45倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 292%（3.92倍）
- 2014/12/30 vs 2013/12/30
- -51%（0.49倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- 49%（1.49倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/09/25 vs 2023/12/29
- 59%（1.59倍）
- 過去安値
38円（2009/02/25） - 445%（5.45倍）
207円（9/25）