株価チャート
株価
9/11
- 前日 (9/10)
- 202
- 始値
- 199
- 高値
- 200
- 安値
- 189
- 終値 -6.44%
- 189
- 出来高 +201.44%
- 1,406,800
乖離率
- 株価（5日）
移動平均値 - -4.55%
198 - 株価（25日）
移動平均値 - -7.8%
205 - 出来高（5日）
移動平均値 - +52.89%
920,140
2024/04/18～2024/09/11
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 | ||||||||||
| 09/11 | 199 | 200 | 189 | 189 | -6.44% | 1,406,800 | 257億7171万 | -7.8% | - | 3.15 |
| 09/10 | 201 | 204 | 201 | 202 | +1.51% | 466,700 | 275億4437万 | -1.94% | - | 3.37 |
| 09/09 | 192 | 201 | 192 | 199 | 0% | 904,900 | 271億3530万 | -2.45% | - | 3.32 |
| 09/06 | 205 | 205 | 196 | 199 | -1.97% | 1,052,100 | 271億3530万 | -2.45% | - | 3.32 |
| 09/05 | 201 | 208 | 200 | 203 | 0% | 770,200 | 276億8073万 | -0.98% | - | 3.39 |
| 09/04 | 209 | 212 | 203 | 203 | -5.58% | 1,203,600 | 276億8073万 | -0.98% | - | 3.39 |
| 09/03 | 208 | 217 | 207 | 215 | +2.87% | 998,200 | 293億1703万 | +4.37% | - | 3.59 |
| 09/02 | 210 | 213 | 208 | 209 | -0.48% | 551,800 | 284億9888万 | +1.46% | - | 3.49 |
| 08/30 | 208 | 210 | 207 | 210 | +0.96% | 313,400 | 286億3524万 | +1.94% | - | 3.5 |
| 08/29 | 207 | 212 | 206 | 208 | -0.95% | 624,700 | 283億6252万 | +0.48% | - | 3.47 |
| 08/28 | 213 | 215 | 209 | 210 | -2.33% | 956,200 | 286億3524万 | +1.45% | - | 3.5 |
| 08/27 | 212 | 216 | 211 | 215 | +0.94% | 455,000 | 293億1703万 | +3.37% | - | 3.59 |
| 08/26 | 214 | 214 | 210 | 213 | +0.95% | 551,100 | 290億4431万 | +2.4% | - | 3.55 |
| 08/23 | 212 | 212 | 209 | 211 | -0.94% | 634,900 | 287億7160万 | +1.44% | - | 3.52 |
| 08/22 | 215 | 217 | 210 | 213 | 0% | 921,600 | 290億4431万 | +1.91% | - | 3.55 |
| 08/21 | 212 | 216 | 211 | 213 | -0.47% | 530,300 | 290億4431万 | +1.43% | - | 3.55 |
| 08/20 | 206 | 214 | 205 | 214 | +4.9% | 887,600 | 291億8067万 | +1.42% | - | 3.57 |
| 08/19 | 207 | 210 | 204 | 204 | -1.92% | 667,900 | 278億1709万 | -3.32% | - | 3.4 |
| 08/16 | 204 | 208 | 202 | 208 | +3.48% | 716,400 | 283億6252万 | -1.89% | - | 3.47 |
| 08/15 | 203 | 204 | 198 | 201 | -1.95% | 914,600 | 274億801万 | -5.19% | - | 3.35 |
| 08/14 | 203 | 207 | 200 | 205 | +1.99% | 1,184,600 | 279億5345万 | -3.76% | - | 3.42 |
| 08/13 | 191 | 204 | 188 | 201 | +4.15% | 917,400 | 274億801万 | -6.07% | - | 3.35 |
| 08/09 | 199 | 202 | 190 | 193 | -1.53% | 1,308,600 | 263億1715万 | -10.23% | - | 3.22 |
| 08/08 | 202 | 205 | 195 | 196 | -2.97% | 1,391,700 | 267億2622万 | -9.26% | - | 3.27 |
| 08/07 | 191 | 208 | 191 | 202 | +4.66% | 1,933,500 | 275億4437万 | -6.91% | - | 3.37 |
| 08/06 | 186 | 195 | 176 | 193 | +12.87% | 1,771,000 | 263億1715万 | -11.47% | - | 3.22 |
| 08/05 | 189 | 192 | 167 | 171 | -14.07% | 3,362,100 | 233億1726万 | -21.92% | - | 2.85 |
| 08/02 | 202 | 206 | 198 | 199 | -5.24% | 2,367,800 | 271億3530万 | -9.55% | - | 3.32 |
| 08/01 | 218 | 218 | 206 | 210 | -3.67% | 1,232,100 | 286億3524万 | -4.98% | - | 3.5 |
| 07/31 | 214 | 218 | 212 | 218 | +0.93% | 926,000 | 297億2610万 | -1.36% | - | 3.64 |
| 07/30 | 220 | 221 | 216 | 216 | -2.7% | 1,218,000 | 294億5339万 | -2.26% | - | 3.6 |
| 07/29 | 217 | 223 | 213 | 222 | +3.74% | 1,080,000 | 302億7154万 | +0.45% | - | 3.7 |
| 07/26 | 224 | 228 | 214 | 214 | -4.04% | 1,921,900 | 291億8067万 | -2.73% | - | 3.57 |
| 07/25 | 219 | 226 | 219 | 223 | +0.45% | 1,263,600 | 304億790万 | +1.83% | - | 3.72 |
| 07/24 | 217 | 228 | 217 | 222 | +2.3% | 1,430,400 | 302億7154万 | +1.83% | - | 3.7 |
| 07/23 | 222 | 224 | 217 | 217 | -1.81% | 790,000 | 295億8975万 | -0.46% | - | 3.62 |
| 07/22 | 222 | 223 | 218 | 221 | -0.9% | 944,300 | 301億3518万 | +1.84% | - | 3.69 |
| 07/19 | 228 | 231 | 222 | 223 | -3.04% | 2,011,600 | 304億790万 | +3.24% | - | 3.72 |
| 07/18 | 228 | 232 | 227 | 230 | -0.86% | 1,157,200 | 313億6240万 | +6.98% | - | 3.84 |
| 07/17 | 236 | 243 | 226 | 232 | -0.85% | 3,488,200 | 316億3512万 | +8.41% | - | 3.87 |
| 07/16 | 230 | 238 | 229 | 234 | +1.3% | 2,375,900 | 319億784万 | +10.38% | - | 3.9 |
| 07/12 | 211 | 231 | 211 | 231 | +8.96% | 3,056,900 | 314億9876万 | +9.48% | - | 3.85 |
| 07/11 | 224 | 225 | 212 | 212 | -3.64% | 1,964,900 | 289億795万 | +0.95% | - | 3.54 |
| 07/10 | 219 | 221 | 212 | 220 | -0.9% | 2,509,000 | 299億9882万 | +5.26% | - | 3.67 |
| 07/09 | 221 | 224 | 219 | 222 | 0% | 1,132,400 | 302億7154万 | +6.73% | - | 3.7 |
| 07/08 | 224 | 228 | 222 | 222 | -0.45% | 1,176,400 | 302億7154万 | +6.73% | - | 3.7 |
| 07/05 | 221 | 226 | 220 | 223 | -1.33% | 1,050,300 | 304億790万 | +8.25% | - | 3.72 |
| 07/04 | 229 | 232 | 221 | 226 | 0% | 2,789,300 | 308億1697万 | +10.24% | - | 3.77 |
| 07/03 | 218 | 227 | 217 | 226 | +3.67% | 1,695,500 | 308億1697万 | +10.78% | - | 3.77 |
| 07/02 | 214 | 219 | 214 | 218 | +2.35% | 1,087,500 | 297億2610万 | +7.92% | - | 3.64 |
| 07/01 | 214 | 214 | 209 | 213 | +0.47% | 761,200 | 290億4431万 | +5.97% | - | 3.55 |
| 06/28 | 215 | 217 | 210 | 212 | -1.85% | 1,572,800 | 289億795万 | +5.47% | - | 3.54 |
| 06/27 | 218 | 220 | 214 | 216 | -0.92% | 1,383,600 | 294億5339万 | +8% | - | 3.6 |
| 06/26 | 212 | 220 | 210 | 218 | +4.31% | 2,284,100 | 297億2610万 | +9.55% | - | 3.64 |
| 06/25 | 209 | 213 | 206 | 209 | +0.97% | 1,379,000 | 284億9888万 | +5.03% | - | 3.49 |
| 06/24 | 205 | 209 | 205 | 207 | +1.97% | 1,274,000 | 282億2616万 | +4.55% | - | 3.45 |
| 06/21 | 201 | 205 | 200 | 203 | +1% | 880,100 | 276億8073万 | +2.53% | - | 3.39 |
| 06/20 | 200 | 203 | 198 | 201 | -0.99% | 702,600 | 274億801万 | +1.52% | - | 3.35 |
| 06/19 | 200 | 207 | 200 | 203 | +1% | 1,533,600 | 276億8073万 | +3.05% | - | 3.39 |
| 06/18 | 196 | 203 | 196 | 201 | +3.61% | 873,300 | 274億801万 | +2.03% | - | 3.35 |
| 06/17 | 197 | 198 | 193 | 194 | -3% | 1,055,400 | 264億5351万 | -1.02% | - | 3.24 |
| 06/14 | 194 | 201 | 191 | 200 | +0.5% | 931,900 | 272億7166万 | +2.04% | - | 3.34 |
| 06/13 | 199 | 201 | 198 | 199 | -0.5% | 498,300 | 271億3530万 | +2.05% | - | 3.32 |
| 06/12 | 201 | 206 | 200 | 200 | -0.5% | 650,200 | 272億7166万 | +2.56% | - | 3.34 |
| 06/11 | 200 | 202 | 198 | 201 | 0% | 522,000 | 274億801万 | +3.61% | - | 3.35 |
| 06/10 | 196 | 201 | 196 | 201 | +1.01% | 626,800 | 274億801万 | +4.15% | - | 3.35 |
| 06/07 | 196 | 201 | 196 | 199 | +2.05% | 560,600 | 271億3530万 | +3.11% | - | 3.32 |
| 06/06 | 201 | 203 | 195 | 195 | -2.01% | 647,100 | 265億8986万 | +1.56% | - | 3.25 |
| 06/05 | 203 | 207 | 198 | 199 | -1.97% | 1,487,100 | 271億3530万 | +4.19% | - | 3.32 |
| 06/04 | 193 | 204 | 193 | 203 | +6.28% | 1,943,900 | 276億8073万 | +6.28% | - | 3.39 |
| 06/03 | 193 | 195 | 188 | 191 | 0% | 681,100 | 260億4443万 | +0.53% | - | 3.19 |
| 05/31 | 192 | 192 | 188 | 191 | -0.52% | 507,200 | 260億4443万 | +1.06% | - | 3.19 |
| 05/30 | 187 | 193 | 185 | 192 | +1.05% | 821,200 | 261億8079万 | +1.59% | - | 3.2 |
| 05/29 | 197 | 197 | 190 | 190 | -4.04% | 875,100 | 259億807万 | +1.06% | - | 3.17 |
| 05/28 | 197 | 202 | 196 | 198 | +1.02% | 1,008,400 | 269億9894万 | +5.32% | - | 3.3 |
| 05/27 | 195 | 197 | 193 | 196 | -1.01% | 843,800 | 267億2622万 | +4.81% | - | 3.27 |
| 05/24 | 195 | 201 | 194 | 198 | 0% | 1,189,500 | 269億9894万 | +5.88% | - | 3.3 |
| 05/23 | 199 | 203 | 196 | 198 | -0.5% | 846,100 | 269億9894万 | +6.45% | - | 3.3 |
| 05/22 | 199 | 201 | 194 | 199 | -1% | 1,344,000 | 271億3530万 | +6.99% | - | 3.32 |
| 05/21 | 204 | 209 | 199 | 201 | -2.43% | 1,926,100 | 274億801万 | +8.65% | - | 3.35 |
| 05/20 | 192 | 208 | 192 | 206 | +6.19% | 2,652,600 | 280億8980万 | +11.35% | - | 3.44 |
| 05/17 | 184 | 195 | 182 | 194 | +5.43% | 1,806,500 | 264億5351万 | +4.86% | - | 3.24 |
| 05/16 | 180 | 185 | 174 | 184 | -0.54% | 2,118,500 | 250億8992万 | -0.54% | - | 3.07 |
| 05/15 | 196 | 197 | 184 | 185 | -2.12% | 2,272,800 | 252億2628万 | -0.54% | - | 3.09 |
| 05/14 | 187 | 191 | 185 | 189 | 0% | 1,219,200 | 257億7171万 | +1.61% | - | 3.15 |
| 05/13 | 181 | 189 | 181 | 189 | +3.28% | 1,322,300 | 257億7171万 | +1.61% | - | 3.15 |
| 05/10 | 185 | 185 | 180 | 183 | -0.54% | 508,700 | 249億5356万 | -2.14% | - | 3.05 |
| 05/09 | 182 | 185 | 180 | 184 | +1.66% | 785,400 | 250億8992万 | -2.13% | - | 3.07 |
| 05/08 | 186 | 190 | 181 | 181 | -3.72% | 1,627,600 | 246億8085万 | -4.23% | - | 3.02 |
| 05/07 | 183 | 188 | 182 | 188 | +3.3% | 1,709,600 | 256億3536万 | -1.57% | - | 3.14 |
| 05/02 | 186 | 188 | 181 | 182 | -1.62% | 1,999,100 | 248億1721万 | -6.19% | - | 3.04 |
| 05/01 | 181 | 188 | 180 | 185 | +2.21% | 1,825,400 | 252億2628万 | -5.61% | - | 3.09 |
| 04/30 | 181 | 184 | 179 | 181 | +1.12% | 1,179,100 | 246億8085万 | -8.59% | - | 3.02 |
| 04/26 | 176 | 179 | 173 | 179 | +1.13% | 898,100 | 244億813万 | -10.95% | - | 2.99 |
| 04/25 | 181 | 181 | 177 | 177 | -2.21% | 607,600 | 241億3541万 | -13.24% | - | 2.95 |
| 04/24 | 181 | 183 | 179 | 181 | +1.12% | 527,200 | 246億8085万 | -12.98% | - | 3.02 |
| 04/23 | 184 | 184 | 179 | 179 | -1.1% | 657,400 | 244億813万 | -15.17% | - | 2.99 |
| 04/22 | 180 | 184 | 180 | 181 | +1.69% | 1,006,500 | 246億8085万 | -15.02% | - | 3.02 |
| 04/19 | 183 | 183 | 175 | 178 | -4.3% | 1,853,700 | 242億7177万 | -17.21% | - | 2.97 |
| 04/18 | 185 | 190 | 185 | 186 | +0.54% | 659,700 | 253億6264万 | -14.29% | - | 3.1 |
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 3月期 | 262 419,000 6/20 | 122 97,500 1/23 | 3,228,000 4,035 2/27 | - | - | +35.56% 11/1 | -29.59% 9/18 |
| 2009年 3月期 | 183 146,000 6/11 | 20 16,410 3/12 16,000 3/11 | 5,772,000 7,215 6/11 | - | - | +29.49% 3/18 | -41.77% 2/23 |
| 2010年 3月期 | 51 40,000 3/25 40,500 3/24 | 20 16,610 1/18 16,300 12/29 他4件 | 8,505,600 10,632 3/25 | - | - | +72.56% 3/24 | -26.9% 11/19 |
| 2011年 3月期 | 54 43,000 6/17 | 15 12,300 3/16 | 16,616,800 20,771 6/17 | 68億2238万 | 19億5151万 | +50.84% 6/16 | -38.2% 3/15 |
| 2012年 3月期 | 27 21,860 9/2 | 17 13,500 8/9 | 9,215,200 11,519 9/2 | 34億6830万 | 21億4191万 | +25.58% 9/13 | -14.51% 8/9 |
| 2013年 3月期 | 71 565 3/29 | 18 14,150 6/5 | 42,472,800 5,309,100 10/4 | 89億6429万 | 22億4503万 | +95.36% 10/10 | -12.15% 11/13 |
| 2014年 3月期 | 334 1,336 10/4 | 51 408 4/2 | 16,477,600 4,119,400 8/30 | 423億9395万 | 64億7332万 | +70.24% 7/8 | -25.71% 2/5 |
| 2015年 3月期 | 242 967 11/6 967 9/18 | 134 539 5/20 536 5/19 | 4,977,200 1,244,300 6/5 | 306億8484万 | 171億354万 | +23.67% 9/3 | -18.85% 10/16 |
| 2016年 3月期 | 228 910 4/21 | 103 411 2/15 411 9/29 | 10,302,800 2,575,700 10/2 | 288億7612万 | 130億4185万 | +22.66% 11/24 | -22.33% 1/20 |
| 2017年 3月期 | 179 717 1/31 | 96 382 6/24 | 7,489,200 1,872,300 1/12 | 227億5184万 | 121億2162万 | +21.67% 7/28 | -14.65% 6/24 |
| 2018年 3月期 | 416 1,663 1/24 | 115 461 9/6 | 66,869,200 16,717,300 10/25 | 527億7114万 | 146億2845万 | +46.52% 11/17 | -24.49% 2/15 |
| 2019年 3月期 | 774 1,547 10/24 | 361 721 4/18 | 24,098,800 12,049,400 11/9 | 1048億2502万 | 457億6980万 | +26.41% 10/19 | -20.48% 11/12 |
| 2020年 3月期 | 598 1/15 | 211 3/17 | 14,506,400 1/10 | 814億6243万 | 287億4427万 | +22.11% 1/14 | -39.62% 3/13 |
| 2021年 3月期 | 385 3/18 | 241 7/31 | 4,745,300 1/20 | 524億5732万 | 328億3499万 | +17.05% 2/25 | -14.52% 6/15 |
| 2022年 3月期 | 381 4/1 | 142 2/24 | 8,937,600 12/17 | 519億1384万 | 193億5193万 | +14.46% 4/19 | -23.6% 8/17 |
| 2023年 3月期 | 340 10/20 10/19 | 158 4/13 4/12 | 13,069,000 5/30 | 463億4118万 | 215億3242万 | +35.8% 6/9 | -23.39% 2/15 |
| 2024年 3月期 | 308 3/13 3/12 | 120 2/15 | 51,288,900 3/12 | 419億9835万 | 163億6299万 | +90.17% 3/11 | -19% 4/15 |
| 最新 | 189 2024/9/11 | 1,406,800 | 257億7171万 | -7.8% 205 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -58%（0.42倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 120%（2.2倍）
- 2013/12/30 vs 2012/12/28
- 449%（5.49倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 134%（2.34倍）
- 2018/12/28 vs 2017/12/29
- 60%（1.6倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 68%（1.68倍）
- 2023/12/29 vs 2022/12/30
- -47%（0.53倍）
- 2024/09/11 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
15円（2011/03/16） - 1129%（12.29倍）
189円（9/11）