株価チャート
株価
9/18
- 前日 (9/17)
- 901
- 始値
- 926
- 高値
- 926
- 安値
- 905
- 終値 +0.44%
- 905
- 出来高 +50%
- 900
乖離率
- 株価（5日）
移動平均値 - -0.22%
907 - 株価（25日）
移動平均値 - -0.44%
909 - 出来高（5日）
移動平均値 - -4.26%
940
2024/04/23～2024/09/18
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 | 926 | 926 | 905 | 905 | +0.44% | 900 | 38億6254万 | -0.44% | 25.7 | 1.16 |
| 09/17 | 900 | 901 | 900 | 901 | +0.11% | 600 | 38億4546万 | -0.77% | 25.59 | 1.15 |
| 09/13 | 916 | 916 | 900 | 900 | -1.42% | 1,700 | 38億4120万 | -0.88% | 25.56 | 1.15 |
| 09/12 | 928 | 928 | 910 | 913 | -0.22% | 1,200 | 38億9668万 | +0.77% | 25.93 | 1.17 |
| 09/11 | 917 | 917 | 915 | 915 | -0.54% | 300 | 39億522万 | +1.33% | 25.98 | 1.17 |
| 09/10 | 919 | 920 | 919 | 920 | +0.11% | 500 | 39億2656万 | +2.34% | 26.13 | 1.18 |
| 09/09 | 904 | 933 | 901 | 919 | +0.55% | 3,100 | 39億2229万 | +2.22% | 26.1 | 1.18 |
| 09/06 | 917 | 917 | 914 | 914 | +0.99% | 400 | 39億95万 | +1.56% | 25.95 | 1.17 |
| 09/05 | 909 | 922 | 905 | 905 | -0.44% | 800 | 38億6254万 | +0.44% | 25.7 | 1.16 |
| 09/04 | 922 | 922 | 909 | 909 | -1.94% | 2,400 | 38億7961万 | +0.78% | 25.81 | 1.16 |
| 09/02 | 927 | 930 | 912 | 927 | +0.43% | 2,900 | 39億5643万 | +2.54% | 26.32 | 1.19 |
| 08/30 | 922 | 924 | 919 | 923 | +1.32% | 2,000 | 39億3936万 | +2.1% | 26.21 | 1.18 |
| 08/29 | 910 | 923 | 910 | 911 | +0.33% | 1,800 | 38億8814万 | +0.66% | 25.87 | 1.16 |
| 08/28 | 923 | 923 | 906 | 908 | -0.44% | 700 | 38億7534万 | +0.11% | 25.78 | 1.16 |
| 08/27 | 908 | 922 | 908 | 912 | +0.22% | 1,000 | 38億9241万 | +0.44% | 25.9 | 1.17 |
| 08/26 | 906 | 910 | 905 | 910 | +0.44% | 2,300 | 38億8388万 | 0% | 25.84 | 1.16 |
| 08/23 | 900 | 906 | 900 | 906 | +0.44% | 600 | 38億6680万 | -0.55% | 25.73 | 1.16 |
| 08/22 | 908 | 908 | 901 | 902 | 0% | 600 | 38億4973万 | -1.2% | 25.61 | 1.15 |
| 08/21 | 908 | 908 | 902 | 902 | 0% | 200 | 38億4973万 | -1.42% | 25.61 | 1.15 |
| 08/20 | 907 | 907 | 902 | 902 | -0.55% | 1,400 | 38億4973万 | -1.64% | 25.61 | 1.15 |
| 08/19 | 901 | 907 | 901 | 907 | +0.67% | 800 | 38億7107万 | -1.31% | 25.76 | 1.16 |
| 08/16 | 904 | 906 | 901 | 901 | -0.33% | 2,800 | 38億4546万 | -2.07% | 25.59 | 1.15 |
| 08/15 | 901 | 906 | 901 | 904 | -0.22% | 700 | 38億5827万 | -1.95% | 25.67 | 1.16 |
| 08/14 | 900 | 909 | 897 | 906 | +0.78% | 1,500 | 38億6680万 | -1.95% | 25.73 | 1.16 |
| 08/13 | 885 | 899 | 885 | 899 | +1.58% | 1,300 | 38億3693万 | -2.92% | 25.53 | 1.15 |
| 08/09 | 892 | 893 | 885 | 885 | -0.78% | 2,700 | 37億7718万 | -4.63% | 25.13 | 1.13 |
| 08/08 | 895 | 898 | 884 | 892 | +3.12% | 1,700 | 38億705万 | -4.19% | 25.33 | 1.14 |
| 08/07 | 862 | 912 | 862 | 865 | +3.22% | 3,500 | 36億9182万 | -7.29% | 24.56 | 1.11 |
| 08/06 | 806 | 839 | 806 | 838 | +4.49% | 4,400 | 35億7658万 | -10.47% | 23.8 | 1.07 |
| 08/05 | 910 | 910 | 802 | 802 | -12.92% | 11,000 | 34億2293万 | -14.77% | 22.77 | 1.03 |
| 08/02 | 939 | 939 | 921 | 921 | -2.02% | 3,000 | 39億3082万 | -2.75% | 26.15 | 1.18 |
| 08/01 | 942 | 945 | 940 | 940 | -0.32% | 2,200 | 40億1192万 | -0.95% | 26.69 | 1.2 |
| 07/31 | 945 | 945 | 941 | 943 | +0.32% | 1,200 | 40億2472万 | -0.84% | 26.78 | 1.21 |
| 07/30 | 946 | 946 | 940 | 940 | -0.63% | 4,200 | 40億1192万 | -1.26% | 26.69 | 1.2 |
| 07/29 | 949 | 949 | 946 | 946 | +0.11% | 1,900 | 40億3752万 | -0.84% | 26.86 | 1.21 |
| 07/26 | 945 | 949 | 943 | 945 | +0.21% | 1,700 | 40億3326万 | -1.05% | 26.84 | 1.21 |
| 07/25 | 946 | 948 | 943 | 943 | -0.32% | 2,000 | 40億2472万 | -1.36% | 26.78 | 1.21 |
| 07/24 | 947 | 950 | 946 | 946 | -0.21% | 1,000 | 40億3752万 | -1.25% | 26.86 | 1.21 |
| 07/23 | 950 | 951 | 947 | 948 | 0% | 1,100 | 40億4606万 | -1.15% | 26.92 | 1.21 |
| 07/22 | 951 | 952 | 948 | 948 | -0.32% | 1,400 | 40億4606万 | -1.35% | 26.92 | 1.21 |
| 07/19 | 952 | 952 | 947 | 951 | +0.32% | 1,200 | 40億5886万 | -1.14% | 27.01 | 1.22 |
| 07/18 | 947 | 950 | 947 | 948 | -0.11% | 2,300 | 40億4606万 | -1.66% | 26.92 | 1.21 |
| 07/17 | 952 | 952 | 949 | 949 | -0.32% | 1,200 | 40億5033万 | -1.66% | 26.95 | 1.21 |
| 07/16 | 950 | 952 | 949 | 952 | +0.11% | 1,300 | 40億6313万 | -1.45% | 27.03 | 1.22 |
| 07/12 | 947 | 951 | 947 | 951 | +0.21% | 1,700 | 40億5886万 | -1.76% | 27.01 | 1.22 |
| 07/11 | 946 | 950 | 946 | 949 | +0.32% | 2,500 | 40億5033万 | -2.06% | 26.95 | 1.21 |
| 07/10 | 946 | 947 | 946 | 946 | 0% | 2,000 | 40億3752万 | -2.47% | 26.86 | 1.21 |
| 07/09 | 951 | 951 | 946 | 946 | -0.53% | 4,600 | 40億3752万 | -2.57% | 26.86 | 1.21 |
| 07/08 | 952 | 954 | 951 | 951 | 0% | 2,000 | 40億5886万 | -2.26% | 27.01 | 1.22 |
| 07/05 | 955 | 957 | 950 | 951 | -0.11% | 4,500 | 40億5886万 | -2.36% | 27.01 | 1.22 |
| 07/04 | 953 | 954 | 952 | 952 | 0% | 1,800 | 40億6313万 | -2.46% | 27.03 | 1.22 |
| 07/03 | 954 | 954 | 952 | 952 | -0.1% | 1,400 | 40億6313万 | -2.56% | 27.03 | 1.22 |
| 07/02 | 956 | 956 | 951 | 953 | -0.1% | 2,900 | 40億6740万 | -2.56% | 27.06 | 1.22 |
| 07/01 | 955 | 956 | 951 | 954 | -0.1% | 5,100 | 40億7167万 | -2.55% | 27.09 | 1.22 |
| 06/28 | 953 | 956 | 951 | 955 | -0.31% | 4,700 | 40億7594万 | -2.55% | 27.12 | 1.22 |
| 06/27 | 942 | 959 | 942 | 958 | -2.84% | 16,100 | 40億8874万 | -2.34% | 27.2 | 1.22 |
| 06/26 | 980 | 987 | 980 | 986 | +0.2% | 17,200 | 42億824万 | +0.41% | 28 | 1.26 |
| 06/25 | 982 | 985 | 981 | 984 | +0.41% | 6,400 | 41億9971万 | +0.2% | 27.94 | 1.26 |
| 06/24 | 977 | 982 | 977 | 980 | +0.31% | 7,800 | 41億8264万 | -0.2% | 27.83 | 1.25 |
| 06/21 | 975 | 980 | 974 | 977 | 0% | 5,500 | 41億6983万 | -0.61% | 27.74 | 1.25 |
| 06/20 | 979 | 982 | 975 | 977 | -0.2% | 5,000 | 41億6983万 | -0.61% | 27.74 | 1.25 |
| 06/19 | 985 | 986 | 979 | 979 | -0.71% | 7,800 | 41億7837万 | -0.41% | 27.8 | 1.25 |
| 06/18 | 986 | 986 | 981 | 986 | +0.1% | 3,600 | 42億824万 | +0.2% | 28 | 1.26 |
| 06/17 | 986 | 986 | 981 | 985 | 0% | 4,400 | 42億398万 | +0.1% | 27.97 | 1.26 |
| 06/14 | 986 | 986 | 983 | 985 | -0.1% | 2,800 | 42億398万 | +0.1% | 27.97 | 1.26 |
| 06/13 | 983 | 986 | 982 | 986 | +0.31% | 1,900 | 42億824万 | +0.2% | 28 | 1.26 |
| 06/12 | 984 | 986 | 982 | 983 | -0.1% | 2,400 | 41億9544万 | -0.1% | 27.91 | 1.26 |
| 06/11 | 983 | 985 | 981 | 984 | +0.1% | 2,600 | 41億9971万 | 0% | 27.94 | 1.26 |
| 06/10 | 982 | 984 | 978 | 983 | +0.2% | 7,100 | 41億9544万 | -0.2% | 27.91 | 1.26 |
| 06/07 | 979 | 982 | 979 | 981 | 0% | 1,100 | 41億8690万 | -0.41% | 27.86 | 1.25 |
| 06/06 | 979 | 983 | 978 | 981 | +0.31% | 3,000 | 41億8690万 | -0.41% | 27.86 | 1.25 |
| 06/05 | 979 | 984 | 975 | 978 | -0.1% | 7,900 | 41億7410万 | -0.71% | 27.77 | 1.25 |
| 06/04 | 982 | 985 | 979 | 979 | -0.61% | 5,500 | 41億7837万 | -0.71% | 27.8 | 1.25 |
| 06/03 | 986 | 988 | 985 | 985 | -0.1% | 3,300 | 42億398万 | -0.1% | 27.97 | 1.26 |
| 05/31 | 982 | 986 | 978 | 986 | +0.41% | 3,500 | 42億824万 | 0% | 28 | 1.26 |
| 05/30 | 978 | 983 | 976 | 982 | +0.41% | 3,900 | 41億9117万 | -0.41% | 27.89 | 1.26 |
| 05/29 | 984 | 984 | 978 | 978 | -0.2% | 4,400 | 41億7410万 | -0.91% | 27.77 | 1.25 |
| 05/28 | 983 | 984 | 980 | 980 | -0.1% | 2,200 | 41億8264万 | -0.71% | 27.83 | 1.25 |
| 05/27 | 980 | 984 | 977 | 981 | -0.1% | 1,700 | 41億8690万 | -0.61% | 27.86 | 1.25 |
| 05/24 | 982 | 983 | 980 | 982 | 0% | 900 | 41億9117万 | -0.51% | 27.89 | 1.26 |
| 05/23 | 982 | 985 | 980 | 982 | -0.2% | 2,300 | 41億9117万 | -0.51% | 27.89 | 1.26 |
| 05/22 | 989 | 989 | 980 | 984 | -0.51% | 1,900 | 41億9971万 | -0.4% | 27.94 | 1.26 |
| 05/21 | 990 | 990 | 986 | 989 | -0.1% | 900 | 42億2105万 | +0.1% | 28.08 | 1.26 |
| 05/20 | 987 | 990 | 984 | 990 | +0.61% | 2,100 | 42億2532万 | +0.2% | 28.11 | 1.27 |
| 05/17 | 975 | 984 | 972 | 984 | +0.92% | 1,600 | 41億9971万 | -0.4% | 27.94 | 1.26 |
| 05/16 | 1,000 | 1,000 | 969 | 975 | -2.5% | 14,700 | 41億6130万 | -1.32% | 27.69 | 1.25 |
| 05/15 | 995 | 1,000 | 993 | 1,000 | +0.6% | 3,000 | 42億6800万 | +1.11% | 28.4 | 1.28 |
| 05/14 | 993 | 995 | 990 | 994 | +0.81% | 5,000 | 42億4239万 | +0.51% | 28.23 | 1.27 |
| 05/13 | 985 | 989 | 984 | 986 | -0.6% | 2,500 | 42億824万 | -0.3% | 28 | 1.26 |
| 05/10 | 993 | 993 | 987 | 992 | +0.4% | 4,000 | 42億3385万 | +0.3% | 28.17 | 1.27 |
| 05/09 | 987 | 992 | 987 | 988 | +0.1% | 900 | 42億1678万 | -0.1% | 28.06 | 1.26 |
| 05/08 | 990 | 992 | 987 | 987 | 0% | 600 | 42億1251万 | -0.2% | 28.03 | 1.26 |
| 05/07 | 989 | 994 | 986 | 987 | +0.2% | 1,600 | 42億1251万 | -0.2% | 28.03 | 1.26 |
| 05/02 | 993 | 993 | 980 | 985 | -0.61% | 6,600 | 42億398万 | -0.4% | 27.97 | 1.26 |
| 05/01 | 993 | 993 | 987 | 991 | +0.41% | 1,300 | 42億2958万 | +0.2% | 28.14 | 1.27 |
| 04/30 | 992 | 992 | 987 | 987 | -0.1% | 1,600 | 42億1251万 | -0.1% | 28.03 | 1.26 |
| 04/26 | 990 | 992 | 985 | 988 | -0.2% | 1,500 | 42億1678万 | 0% | 28.06 | 1.26 |
| 04/25 | 989 | 991 | 985 | 990 | +0.51% | 1,000 | 42億2532万 | +0.3% | 28.11 | 1.27 |
| 04/24 | 989 | 989 | 984 | 985 | -0.4% | 600 | 42億398万 | -0.1% | 27.97 | 1.26 |
| 04/23 | 989 | 989 | 982 | 989 | 0% | 600 | 42億2105万 | +0.41% | 28.08 | 1.26 |
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 | 1,240 1/7 1/4 | 331 10/28 | 7,000 11/4 | - | - | +28.61% 12/1 | -40.37% 10/7 |
| 2009年 12月期 | 500 1/5 | 229 5/22 | 109,300 11/2 | - | - | +33.31% 6/10 | -27.98% 3/9 |
| 2010年 12月期 | 380 1/6 | 212 9/22 9/17 他2件 | 9,600 1/4 | 16億2184万 | 9億481万 | +26.53% 2/15 | -13.19% 8/30 |
| 2011年 12月期 | 478 2/17 | 189 3/15 | 186,600 2/17 | 20億4010万 | 8億665万 | +79.4% 2/17 | -28.32% 3/15 |
| 2012年 12月期 | 914 10/30 | 252 2/20 | 372,000 5/10 | 39億95万 | 10億7553万 | +76.3% 5/10 | -13.12% 6/15 |
| 2013年 12月期 | 925 4/23 | 450 12/25 12/24 | 173,000 2/14 | 39億4790万 | 19億2060万 | +39.02% 4/23 | -26.18% 2/15 |
| 2014年 12月期 | 1,305 12/5 | 436 3/26 | 677,000 12/5 | 55億6974万 | 18億6084万 | +67.76% 12/4 | -16.56% 1/27 |
| 2015年 12月期 | 880 2/6 | 488 12/25 | 101,900 4/20 | 37億5584万 | 20億8278万 | +8.69% 4/20 | -18.36% 1/21 |
| 2016年 12月期 | 615 3/22 | 374 2/12 | 156,900 3/17 | 26億2482万 | 15億9623万 | +30.23% 3/22 | -8.43% 4/7 |
| 2017年 12月期 | 645 1/10 | 465 2/13 | 78,300 2/13 | 27億5286万 | 19億8462万 | +6.29% 9/26 | -17.27% 2/10 |
| 2018年 12月期 | 634 6/15 | 460 12/25 | 64,900 6/15 | 27億591万 | 19億6328万 | +3.79% 2/18 | -10.76% 12/25 |
| 2019年 12月期 | 607 12/26 | 458 1/4 | 127,200 10/18 | 25億9067万 | 19億5474万 | +9.01% 10/23 | -9.96% 1/9 |
| 2020年 12月期 | 699 12/28 | 360 3/13 | 48,800 12/29 | 29億8333万 | 15億3648万 | +21.49% 4/14 | -22.07% 3/13 |
| 2021年 12月期 | 979 6/10 | 539 3/4 | 170,800 4/1 | 41億7837万 | 23億45万 | +24.05% 4/5 | -8.16% 1/5 |
| 2022年 12月期 | 909 12/26 | 775 2/28 2/24 | 14,500 12/29 | 38億7961万 | 33億770万 | +5.57% 4/6 | -5.99% 7/1 |
| 2023年 12月期 | 1,047 6/28 | 848 1/16 1/6 | 20,300 6/29 | 44億6859万 | 36億1926万 | +5% 6/19 | -4.26% 12/28 |
| 最新 | 905 2024/9/18 | 900 | 38億6254万 | -0.44% 909 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -28%（0.72倍）
- 2004/12/30 vs 2003/12/30
- 122%（2.22倍）
- 2005/12/30 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/29 vs 2005/12/30
- -71%（0.29倍）
- 2007/12/28 vs 2006/12/29
- 36%（1.36倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 154%（2.54倍）
- 2013/12/30 vs 2012/12/28
- -30%（0.7倍）
- 2014/12/30 vs 2013/12/30
- 64%（1.64倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/09/18 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
189円（2011/03/15） - 379%（4.79倍）
905円（9/18）