株価チャート
株価
9/18
- 前日 (9/17)
- 1,444
- 始値
- 1,458
- 高値
- 1,488
- 安値
- 1,451
- 終値 +0.48%
- 1,451
- 出来高 -33.33%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.41%
1,457 - 株価（25日）
移動平均値 - -5.35%
1,533 - 出来高（5日）
移動平均値 - -33.33%
1,800
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 | 1,458 | 1,488 | 1,451 | 1,451 | +0.48% | 1,200 | 82億9507万 | -5.35% | 13.19 | 1.6 |
| 09/17 | 1,451 | 1,460 | 1,440 | 1,444 | -0.48% | 1,800 | 82億5505万 | -6.17% | 13.13 | 1.59 |
| 09/13 | 1,467 | 1,469 | 1,450 | 1,451 | -1.16% | 2,600 | 82億9507万 | -6.08% | 13.19 | 1.6 |
| 09/12 | 1,502 | 1,502 | 1,468 | 1,468 | -0.34% | 2,600 | 83億9226万 | -5.17% | 13.35 | 1.62 |
| 09/11 | 1,473 | 1,474 | 1,472 | 1,473 | -1.01% | 800 | 84億2084万 | -4.97% | 13.39 | 1.63 |
| 09/10 | 1,506 | 1,506 | 1,473 | 1,488 | -0.47% | 2,800 | 85億659万 | -4.12% | 13.53 | 1.64 |
| 09/09 | 1,498 | 1,498 | 1,478 | 1,495 | -0.33% | 800 | 85億4661万 | -3.36% | 13.59 | 1.65 |
| 09/06 | 1,502 | 1,510 | 1,482 | 1,500 | +0.13% | 2,800 | 85億7520万 | -3.16% | 13.64 | 1.66 |
| 09/05 | 1,477 | 1,498 | 1,476 | 1,498 | -0.07% | 2,000 | 85億6376万 | -3.54% | 13.62 | 1.65 |
| 09/04 | 1,482 | 1,499 | 1,477 | 1,499 | -0.07% | 3,300 | 85億6948万 | -3.85% | 13.63 | 1.66 |
| 09/03 | 1,509 | 1,517 | 1,500 | 1,500 | -0.07% | 1,900 | 85億7520万 | -4.15% | 13.64 | 1.66 |
| 09/02 | 1,509 | 1,548 | 1,490 | 1,501 | -0.4% | 13,400 | 85億8091万 | -4.39% | 13.65 | 1.66 |
| 08/30 | 1,491 | 1,507 | 1,490 | 1,507 | +0.2% | 4,400 | 86億1521万 | -4.32% | 13.7 | 1.66 |
| 08/29 | 1,523 | 1,539 | 1,492 | 1,504 | -1.44% | 17,300 | 85億9806万 | -4.69% | 13.67 | 1.66 |
| 08/28 | 1,565 | 1,565 | 1,501 | 1,526 | -2.43% | 5,400 | 87億2383万 | -3.54% | 13.87 | 1.68 |
| 08/27 | 1,568 | 1,589 | 1,564 | 1,564 | -0.57% | 1,800 | 89億4107万 | -1.32% | 14.22 | 1.73 |
| 08/26 | 1,583 | 1,584 | 1,561 | 1,573 | -0.63% | 4,100 | 89億9252万 | -0.76% | 14.3 | 1.74 |
| 08/23 | 1,598 | 1,599 | 1,572 | 1,583 | -0.94% | 900 | 90億4969万 | -0.19% | 14.39 | 1.75 |
| 08/22 | 1,590 | 1,598 | 1,572 | 1,598 | +0.5% | 3,600 | 91億3544万 | +0.63% | 14.53 | 1.76 |
| 08/21 | 1,607 | 1,620 | 1,584 | 1,590 | -1.06% | 5,800 | 90億8971万 | +0.13% | 14.46 | 1.76 |
| 08/20 | 1,598 | 1,626 | 1,582 | 1,607 | -1.77% | 1,500 | 91億8689万 | +1.2% | 14.61 | 1.77 |
| 08/19 | 1,622 | 1,646 | 1,593 | 1,636 | -0.61% | 6,100 | 93億5268万 | +3.02% | 14.87 | 1.81 |
| 08/16 | 1,596 | 1,655 | 1,596 | 1,646 | +3.39% | 4,200 | 94億985万 | +3.78% | 14.97 | 1.82 |
| 08/15 | 1,587 | 1,644 | 1,584 | 1,592 | -2.15% | 7,000 | 91億114万 | +0.57% | 14.47 | 1.76 |
| 08/14 | 1,620 | 1,648 | 1,550 | 1,627 | +1.69% | 9,600 | 93億123万 | +2.78% | 14.79 | 1.8 |
| 08/13 | 1,610 | 1,620 | 1,590 | 1,600 | +0.76% | 2,200 | 91億4688万 | +1.14% | 14.55 | 1.77 |
| 08/09 | 1,599 | 1,608 | 1,568 | 1,588 | +3.52% | 1,700 | 90億7827万 | +0.38% | 14.44 | 1.75 |
| 08/08 | 1,495 | 1,537 | 1,482 | 1,534 | +0.85% | 2,100 | 87億6957万 | -3.03% | 13.95 | 1.69 |
| 08/07 | 1,509 | 1,521 | 1,481 | 1,521 | +0.33% | 1,800 | 86億9525万 | -4.04% | 13.83 | 1.68 |
| 08/06 | 1,353 | 1,522 | 1,353 | 1,516 | +11.47% | 8,500 | 86億6666万 | -4.53% | 13.78 | 1.67 |
| 08/05 | 1,466 | 1,496 | 1,360 | 1,360 | -12.03% | 10,200 | 77億7484万 | -14.68% | 12.36 | 1.5 |
| 08/02 | 1,591 | 1,591 | 1,516 | 1,546 | -4.63% | 6,700 | 88億3817万 | -3.68% | 14.06 | 1.71 |
| 08/01 | 1,639 | 1,639 | 1,602 | 1,621 | -1.1% | 3,800 | 92億6693万 | +0.93% | 14.74 | 1.79 |
| 07/31 | 1,642 | 1,642 | 1,602 | 1,639 | -0.3% | 2,600 | 93億6983万 | +2.31% | 14.9 | 1.81 |
| 07/30 | 1,639 | 1,644 | 1,620 | 1,644 | +0.61% | 2,700 | 93億9841万 | +2.94% | 14.95 | 1.82 |
| 07/29 | 1,622 | 1,634 | 1,610 | 1,634 | +0.74% | 4,600 | 93億4125万 | +2.7% | 14.86 | 1.8 |
| 07/26 | 1,596 | 1,632 | 1,585 | 1,622 | +2.33% | 12,600 | 92億7264万 | +2.21% | 14.75 | 1.79 |
| 07/25 | 1,598 | 1,599 | 1,585 | 1,585 | -0.81% | 1,300 | 90億6112万 | +0.06% | 14.41 | 1.75 |
| 07/24 | 1,589 | 1,598 | 1,589 | 1,598 | +0.57% | 400 | 91億3544万 | +1.01% | 14.53 | 1.76 |
| 07/23 | 1,571 | 1,595 | 1,571 | 1,589 | +0.13% | 2,400 | 90億8399万 | +0.63% | 14.45 | 1.75 |
| 07/22 | 1,600 | 1,600 | 1,587 | 1,587 | 0% | 4,800 | 90億7256万 | +0.7% | 14.43 | 1.75 |
| 07/19 | 1,600 | 1,607 | 1,587 | 1,587 | -2.22% | 4,100 | 90億7256万 | +0.95% | 14.43 | 1.75 |
| 07/18 | 1,592 | 1,633 | 1,549 | 1,623 | +1.5% | 14,700 | 92億7836万 | +3.51% | 14.76 | 1.79 |
| 07/17 | 1,591 | 1,599 | 1,582 | 1,599 | +0.19% | 1,500 | 91億4116万 | +2.43% | 14.54 | 1.77 |
| 07/16 | 1,600 | 1,609 | 1,596 | 1,596 | -0.25% | 1,200 | 91億2401万 | +2.44% | 14.51 | 1.76 |
| 07/12 | 1,585 | 1,600 | 1,585 | 1,600 | +0.95% | 1,100 | 91億4688万 | +2.96% | 14.55 | 1.77 |
| 07/11 | 1,585 | 1,593 | 1,585 | 1,585 | 0% | 1,700 | 90億6112万 | +2.32% | 14.41 | 1.75 |
| 07/10 | 1,599 | 1,599 | 1,585 | 1,585 | -0.88% | 700 | 90億6112万 | +2.52% | 14.41 | 1.75 |
| 07/09 | 1,590 | 1,599 | 1,585 | 1,599 | +0.57% | 500 | 91億4116万 | +3.7% | 14.54 | 1.77 |
| 07/08 | 1,587 | 1,599 | 1,582 | 1,590 | -0.5% | 1,200 | 90億8971万 | +3.31% | 14.46 | 1.76 |
| 07/05 | 1,590 | 1,599 | 1,584 | 1,598 | +0.57% | 1,100 | 91億3544万 | +4.1% | 14.53 | 1.76 |
| 07/04 | 1,607 | 1,610 | 1,589 | 1,589 | -1.18% | 5,700 | 90億8399万 | +3.79% | 14.45 | 1.75 |
| 07/03 | 1,606 | 1,629 | 1,582 | 1,608 | -0.06% | 1,800 | 91億9261万 | +5.3% | 14.62 | 1.78 |
| 07/02 | 1,632 | 1,640 | 1,600 | 1,609 | -2.31% | 2,600 | 91億9833万 | +5.79% | 14.63 | 1.78 |
| 07/01 | 1,628 | 1,647 | 1,611 | 1,647 | +0.37% | 4,300 | 94億1556万 | +8.64% | 14.97 | 1.82 |
| 06/28 | 1,698 | 1,698 | 1,615 | 1,641 | +3.99% | 8,000 | 93億8126万 | +8.75% | 14.92 | 1.81 |
| 06/27 | 1,516 | 1,579 | 1,501 | 1,578 | +4.5% | 2,700 | 90億2111万 | +4.99% | 14.35 | 1.74 |
| 06/26 | 1,516 | 1,522 | 1,510 | 1,510 | -0.4% | 2,500 | 86億3236万 | +0.73% | 13.73 | 1.67 |
| 06/25 | 1,502 | 1,533 | 1,501 | 1,516 | +0.93% | 2,700 | 86億6666万 | +1.13% | 13.78 | 1.67 |
| 06/24 | 1,506 | 1,526 | 1,501 | 1,502 | -1.77% | 9,900 | 85億8663万 | +0.13% | 13.66 | 1.66 |
| 06/21 | 1,549 | 1,549 | 1,529 | 1,529 | -0.59% | 300 | 87億4098万 | +1.87% | 13.9 | 1.69 |
| 06/20 | 1,540 | 1,540 | 1,511 | 1,538 | -0.32% | 1,500 | 87億9243万 | +2.47% | 13.98 | 1.7 |
| 06/19 | 1,525 | 1,543 | 1,525 | 1,543 | +1.25% | 2,100 | 88億2102万 | +3% | 14.03 | 1.7 |
| 06/18 | 1,525 | 1,525 | 1,508 | 1,524 | +1.26% | 1,100 | 87億1240万 | +1.8% | 13.86 | 1.68 |
| 06/17 | 1,507 | 1,520 | 1,505 | 1,505 | -0.33% | 1,500 | 86億378万 | +0.53% | 13.68 | 1.66 |
| 06/14 | 1,492 | 1,516 | 1,492 | 1,510 | +1.62% | 1,300 | 86億3236万 | +0.8% | 13.73 | 1.67 |
| 06/13 | 1,452 | 1,528 | 1,452 | 1,486 | +3.48% | 5,600 | 84億9516万 | -0.93% | 13.51 | 1.64 |
| 06/12 | 1,496 | 1,520 | 1,436 | 1,436 | -5.21% | 7,300 | 82億932万 | -4.52% | 13.06 | 1.59 |
| 06/11 | 1,516 | 1,527 | 1,496 | 1,515 | -0.07% | 2,200 | 86億6095万 | +0.26% | 13.77 | 1.67 |
| 06/10 | 1,479 | 1,516 | 1,479 | 1,516 | +2.57% | 1,600 | 86億6666万 | +0.2% | 13.78 | 1.67 |
| 06/07 | 1,488 | 1,491 | 1,477 | 1,478 | -1.34% | 1,100 | 84億4943万 | -2.57% | 13.44 | 1.63 |
| 06/06 | 1,497 | 1,509 | 1,470 | 1,498 | +0.07% | 4,200 | 85億6376万 | -1.58% | 13.62 | 1.65 |
| 06/05 | 1,485 | 1,497 | 1,482 | 1,497 | -0.27% | 400 | 85億5804万 | -1.9% | 13.61 | 1.65 |
| 06/04 | 1,497 | 1,518 | 1,497 | 1,501 | +0.33% | 1,300 | 85億8091万 | -1.9% | 13.65 | 1.66 |
| 06/03 | 1,499 | 1,505 | 1,466 | 1,496 | -0.07% | 1,600 | 85億5233万 | -2.48% | 13.6 | 1.65 |
| 05/31 | 1,492 | 1,520 | 1,484 | 1,497 | +0.34% | 1,700 | 85億5804万 | -2.67% | 13.61 | 1.65 |
| 05/30 | 1,452 | 1,499 | 1,452 | 1,492 | +1.91% | 2,200 | 85億2946万 | -3.18% | 13.57 | 1.65 |
| 05/29 | 1,465 | 1,497 | 1,464 | 1,464 | -0.41% | 1,000 | 83億6939万 | -5.18% | 13.31 | 1.62 |
| 05/28 | 1,481 | 1,489 | 1,448 | 1,470 | -0.74% | 6,600 | 84億369万 | -5.1% | 13.36 | 1.62 |
| 05/27 | 1,469 | 1,500 | 1,461 | 1,481 | -1.2% | 3,000 | 84億6658万 | -4.7% | 13.46 | 1.64 |
| 05/24 | 1,481 | 1,499 | 1,463 | 1,499 | +1.22% | 2,500 | 85億6948万 | -3.79% | 13.63 | 1.66 |
| 05/23 | 1,500 | 1,527 | 1,481 | 1,481 | -2.05% | 2,800 | 84億6658万 | -5.12% | 13.46 | 1.64 |
| 05/22 | 1,520 | 1,536 | 1,511 | 1,512 | -0.53% | 1,100 | 86億4380万 | -3.26% | 13.75 | 1.67 |
| 05/21 | 1,539 | 1,539 | 1,511 | 1,520 | -1.81% | 1,300 | 86億8953万 | -2.81% | 13.82 | 1.68 |
| 05/20 | 1,520 | 1,549 | 1,520 | 1,548 | +2.58% | 3,900 | 88億4960万 | -1.02% | 14.07 | 1.71 |
| 05/17 | 1,465 | 1,509 | 1,461 | 1,509 | +3% | 2,200 | 86億2665万 | -3.45% | 13.72 | 1.67 |
| 05/16 | 1,511 | 1,547 | 1,465 | 1,465 | -3.36% | 5,400 | 83億7511万 | -6.33% | 13.32 | 1.62 |
| 05/15 | 1,521 | 1,529 | 1,516 | 1,516 | -0.72% | 800 | 86億6666万 | -3.13% | 13.78 | 1.67 |
| 05/14 | 1,523 | 1,530 | 1,523 | 1,527 | -0.97% | 1,900 | 87億2955万 | -2.37% | 13.88 | 1.69 |
| 05/13 | 1,523 | 1,572 | 1,523 | 1,542 | -1.22% | 1,600 | 88億1530万 | -1.34% | 14.02 | 1.7 |
| 05/10 | 1,580 | 1,580 | 1,561 | 1,561 | -1.2% | 500 | 89億2392万 | 0% | 14.19 | 1.72 |
| 05/09 | 1,594 | 1,594 | 1,574 | 1,580 | -1.13% | 2,000 | 90億3254万 | +1.28% | 14.37 | 1.74 |
| 05/08 | 1,590 | 1,598 | 1,590 | 1,598 | +1.01% | 2,300 | 91億3544万 | +2.57% | 14.53 | 1.76 |
| 05/07 | 1,600 | 1,609 | 1,582 | 1,582 | -2.04% | 2,000 | 90億4397万 | +1.67% | 14.38 | 1.75 |
| 05/02 | 1,612 | 1,615 | 1,575 | 1,615 | +1.06% | 2,400 | 92億3263万 | +3.93% | 14.68 | 1.78 |
| 05/01 | 1,600 | 1,620 | 1,592 | 1,598 | +0.06% | 4,500 | 91億3544万 | +3.03% | 14.53 | 1.76 |
| 04/30 | 1,604 | 1,614 | 1,571 | 1,597 | -0.19% | 5,400 | 91億2972万 | +3.17% | 14.52 | 1.76 |
| 04/26 | 1,604 | 1,604 | 1,578 | 1,600 | -0.31% | 4,300 | 91億4688万 | +3.56% | 14.55 | 1.77 |
| 04/25 | 1,597 | 1,619 | 1,594 | 1,605 | +0.5% | 4,500 | 91億7546万 | +4.02% | 14.59 | 1.77 |
| 04/24 | 1,590 | 1,597 | 1,590 | 1,597 | +1.59% | 1,800 | 91億2972万 | +3.7% | 14.52 | 1.76 |
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 | 385 77,000 2/25 | 143 28,500 12/18 | 69,600 348 2/22 | - | - | +35.55% 2/22 | -28.11% 12/15 |
| 2009年 12月期 | 233 46,650 8/18 | 105 20,910 12/21 | 42,200 211 12/8 | - | - | +23.91% 5/19 | -36.86% 12/9 |
| 2010年 12月期 | 259 51,700 7/14 | 100 20,010 3/10 | 169,800 849 3/30 | 14億7779万 | 5億7196万 | +96.62% 3/30 | -18.7% 8/18 |
| 2011年 12月期 | 548 109,500 4/28 | 125 25,000 3/16 | 1,020,400 5,102 5/26 | 31億2994万 | 7億1460万 | +114.73% 4/25 | -29.23% 3/15 |
| 2012年 12月期 | 364 72,700 7/2 | 152 30,300 5/15 | 311,400 1,557 6/27 | 20億7805万 | 8億6609万 | +63.42% 6/29 | -20.3% 7/25 |
| 2013年 12月期 | 740 148,000 10/25 | 212 42,500 6/27 42,400 6/7 | 1,342,200 6,711 8/13 | 42億3043万 | 12億1196万 | +95.85% 8/7 | -22.97% 2/4 |
| 2014年 12月期 | 530 1,059 1/10 | 229 457 5/9 | 1,339,800 669,900 7/3 | 30億2704万 | 13億628万 | +24.55% 7/3 | -28.32% 2/14 |
| 2015年 12月期 | 425 850 6/19 | 278 555 12/24 | 375,200 187,600 2/3 | 24億2964万 | 15億8641万 | +9.88% 6/15 | -12.55% 8/27 |
| 2016年 12月期 | 304 608 12/29 | 219 437 6/24 | 57,600 28,800 12/19 | 17億3790万 | 12億4912万 | +18.52% 1/10 | -18.13% 2/12 |
| 2017年 12月期 | 529 1,057 12/15 | 261 521 4/17 521 4/12 | 1,649,000 824,500 12/15 | 30億2132万 | 14億8922万 | +39.21% 12/15 | -9.92% 2/6 |
| 2018年 12月期 | 1,029 2,057 10/4 | 335 670 2/6 | 1,918,400 959,200 10/4 | 58億7972万 | 19億1512万 | +51.69% 9/18 | -20.87% 10/29 |
| 2019年 12月期 | 2,448 4,895 12/3 | 530 1,060 1/4 | 1,724,800 862,400 5/13 | 139億9186万 | 30億2990万 | +53.92% 5/27 | -20.55% 2/7 |
| 2020年 12月期 | 2,165 4,330 1/17 | 799 1,598 3/13 | 785,200 392,600 2/6 | 123億7687万 | 45億6772万 | +33.84% 4/17 | -36.59% 3/13 |
| 2021年 12月期 | 3,175 6,350 10/28 | 1,100 2,200 3/5 | 188,600 94,300 10/28 | 181億5084万 | 62億8848万 | +21.36% 6/4 | -22.7% 1/19 |
| 2022年 12月期 | 2,552 4/26 | 1,684 11/4 | 28,400 3/3 | 145億8927万 | 96億2709万 | +19.05% 4/25 | -11.45% 5/13 |
| 2023年 12月期 | 2,105 2/28 | 1,457 12/12 | 59,900 12/13 | 120億3386万 | 83億2937万 | +7.06% 1/4 | -9.79% 5/16 |
| 最新 | 1,451 2024/9/18 | 1,200 | 82億9507万 | -5.35% 1,533 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/27
- -26%（0.74倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -69%（0.31倍）
- 2007/12/27 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/27
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 87%（1.87倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- 45%（1.45倍）
- 2019/12/30 vs 2018/12/28
- 258%（3.58倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 79%（1.79倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/09/18 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
100円（2010/03/10） - 1350%（14.5倍）
1,451円（9/18）