株価チャート
株価
9/18
- 前日 (9/17)
- 73
- 始値
- 75
- 高値
- 76
- 安値
- 73
- 終値 +1.37%
- 74
- 出来高 -35.49%
- 331,300
乖離率
- 株価（5日）
移動平均値 - 0%
74 - 株価（25日）
移動平均値 - -6.33%
79 - 出来高（5日）
移動平均値 - -22.19%
425,800
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 | 75 | 76 | 73 | 74 | +1.37% | 331,300 | 26億6958万 | -6.33% | - | 3.14 |
| 09/17 | 79 | 79 | 73 | 73 | -5.19% | 513,600 | 26億3351万 | -7.59% | - | 3.1 |
| 09/13 | 77 | 81 | 75 | 77 | +2.67% | 454,100 | 27億7781万 | -2.53% | - | 3.27 |
| 09/12 | 73 | 77 | 73 | 75 | +4.17% | 412,800 | 27億566万 | -5.06% | - | 3.18 |
| 09/11 | 77 | 77 | 72 | 72 | -5.26% | 417,200 | 25億9743万 | -8.86% | - | 3.06 |
| 09/10 | 76 | 77 | 75 | 76 | +1.33% | 376,900 | 27億4173万 | -3.8% | - | 3.23 |
| 09/09 | 73 | 77 | 73 | 75 | 0% | 564,800 | 27億566万 | -3.85% | - | 3.18 |
| 09/06 | 81 | 82 | 75 | 75 | -8.54% | 1,482,000 | 27億566万 | -3.85% | - | 3.18 |
| 09/05 | 90 | 95 | 79 | 82 | +6.49% | 12,391,200 | 29億5819万 | +3.8% | - | 3.48 |
| 09/04 | 77 | 79 | 77 | 77 | -2.53% | 130,300 | 27億7781万 | -2.53% | - | 3.27 |
| 09/03 | 79 | 80 | 78 | 79 | 0% | 65,700 | 28億4996万 | 0% | - | 3.35 |
| 09/02 | 79 | 79 | 77 | 79 | 0% | 149,000 | 28億4996万 | -1.25% | - | 3.35 |
| 08/30 | 83 | 84 | 77 | 79 | -1.25% | 718,800 | 28億4996万 | -1.25% | - | 3.35 |
| 08/29 | 80 | 81 | 79 | 80 | -1.23% | 93,900 | 28億8604万 | -1.23% | - | 3.4 |
| 08/28 | 83 | 83 | 80 | 81 | 0% | 237,600 | 29億2211万 | 0% | - | 3.44 |
| 08/27 | 82 | 82 | 79 | 81 | +2.53% | 384,100 | 29億2211万 | 0% | - | 3.44 |
| 08/26 | 82 | 82 | 79 | 79 | -1.25% | 181,700 | 28億4996万 | -2.47% | - | 3.35 |
| 08/23 | 82 | 82 | 80 | 80 | -2.44% | 71,000 | 28億8604万 | -2.44% | - | 3.4 |
| 08/22 | 84 | 84 | 80 | 82 | -1.2% | 159,600 | 29億5819万 | 0% | - | 3.48 |
| 08/21 | 84 | 84 | 82 | 83 | -1.19% | 112,900 | 27億5356万 | +1.22% | - | 3.52 |
| 08/20 | 84 | 85 | 83 | 84 | +2.44% | 152,800 | 27億8674万 | +2.44% | - | 3.56 |
| 08/19 | 83 | 85 | 82 | 82 | -1.2% | 401,000 | 27億2039万 | -1.2% | - | 3.48 |
| 08/16 | 82 | 84 | 81 | 83 | +1.22% | 163,100 | 27億5356万 | 0% | - | 3.52 |
| 08/15 | 81 | 83 | 80 | 82 | +2.5% | 191,500 | 27億2039万 | -1.2% | - | 3.48 |
| 08/14 | 76 | 80 | 76 | 80 | +2.56% | 190,900 | 26億5404万 | -3.61% | - | 3.4 |
| 08/13 | 71 | 78 | 71 | 78 | +8.33% | 189,700 | 25億8768万 | -7.14% | - | 3.31 |
| 08/09 | 75 | 75 | 71 | 72 | -1.37% | 129,400 | 23億8863万 | -14.29% | - | 3.06 |
| 08/08 | 70 | 75 | 70 | 73 | 0% | 244,300 | 24億2181万 | -14.12% | - | 3.1 |
| 08/07 | 67 | 73 | 67 | 73 | +7.35% | 549,000 | 24億2181万 | -15.12% | - | 3.1 |
| 08/06 | 66 | 72 | 61 | 68 | +11.48% | 618,600 | 22億5593万 | -21.84% | - | 2.89 |
| 08/05 | 75 | 78 | 60 | 61 | -25.61% | 1,344,500 | 20億2370万 | -30.68% | - | 2.59 |
| 08/02 | 86 | 86 | 80 | 82 | -6.82% | 756,500 | 27億2039万 | -7.87% | - | 3.48 |
| 08/01 | 90 | 90 | 86 | 88 | -1.12% | 534,400 | 29億1944万 | -1.12% | - | 3.73 |
| 07/31 | 89 | 90 | 88 | 89 | +1.14% | 333,000 | 29億5262万 | 0% | - | 3.78 |
| 07/30 | 90 | 90 | 87 | 88 | -2.22% | 225,600 | 29億1944万 | -1.12% | - | 3.73 |
| 07/29 | 87 | 92 | 86 | 90 | +4.65% | 433,100 | 29億8579万 | 0% | - | 3.82 |
| 07/26 | 88 | 88 | 86 | 86 | -2.27% | 88,200 | 28億5309万 | -4.44% | - | 3.65 |
| 07/25 | 87 | 88 | 85 | 88 | 0% | 345,400 | 29億1944万 | -2.22% | - | 3.73 |
| 07/24 | 86 | 88 | 86 | 88 | +1.15% | 193,100 | 29億1944万 | -2.22% | - | 3.73 |
| 07/23 | 87 | 87 | 86 | 87 | 0% | 24,600 | 28億8626万 | -3.33% | - | 3.69 |
| 07/22 | 88 | 88 | 85 | 87 | -1.14% | 248,400 | 28億796万 | -3.33% | - | 3.69 |
| 07/19 | 88 | 89 | 87 | 88 | 0% | 105,100 | 28億4024万 | -3.3% | - | 3.73 |
| 07/18 | 88 | 89 | 87 | 88 | -1.12% | 248,500 | 28億4024万 | -3.3% | - | 3.73 |
| 07/17 | 89 | 91 | 88 | 89 | +1.14% | 582,400 | 28億7252万 | -2.2% | - | 3.78 |
| 07/16 | 89 | 90 | 87 | 88 | +1.15% | 336,700 | 28億4024万 | -3.3% | - | 3.73 |
| 07/12 | 86 | 89 | 85 | 87 | -3.33% | 640,200 | 28億796万 | -4.4% | - | 3.69 |
| 07/11 | 90 | 91 | 89 | 90 | 0% | 111,000 | 29億479万 | -1.1% | - | 3.82 |
| 07/10 | 90 | 91 | 90 | 90 | +1.12% | 144,600 | 29億479万 | -1.1% | - | 3.82 |
| 07/09 | 91 | 91 | 89 | 89 | -1.11% | 128,100 | 28億7252万 | -2.2% | - | 3.78 |
| 07/08 | 89 | 91 | 89 | 90 | 0% | 122,600 | 29億479万 | -1.1% | - | 3.82 |
| 07/05 | 88 | 91 | 88 | 90 | +1.12% | 245,100 | 29億479万 | -1.1% | - | 3.82 |
| 07/04 | 91 | 92 | 88 | 89 | -2.2% | 530,300 | 28億7252万 | -2.2% | - | 3.78 |
| 07/03 | 93 | 93 | 91 | 91 | -1.09% | 289,500 | 29億3707万 | 0% | - | 3.86 |
| 07/02 | 93 | 94 | 91 | 92 | -1.08% | 534,100 | 29億6934万 | +1.1% | - | 3.9 |
| 07/01 | 92 | 95 | 91 | 93 | +2.2% | 660,400 | 30億162万 | +2.2% | - | 3.95 |
| 06/28 | 98 | 101 | 91 | 91 | -4.21% | 1,504,400 | 29億3707万 | 0% | - | 3.46 |
| 06/27 | 92 | 101 | 91 | 95 | +3.26% | 2,216,600 | 30億6617万 | +4.4% | - | 3.61 |
| 06/26 | 91 | 95 | 91 | 92 | +1.1% | 567,500 | 29億6934万 | +1.1% | - | 3.49 |
| 06/25 | 90 | 92 | 90 | 91 | +1.11% | 224,800 | 29億3707万 | 0% | - | 3.46 |
| 06/24 | 92 | 92 | 89 | 90 | -5.26% | 623,300 | 29億479万 | -1.1% | - | 3.42 |
| 06/21 | 91 | 118 | 91 | 95 | +4.4% | 6,152,600 | 30億6617万 | +3.26% | - | 3.61 |
| 06/20 | 91 | 93 | 91 | 91 | 0% | 43,400 | 29億3707万 | -1.09% | - | 3.46 |
| 06/19 | 91 | 92 | 90 | 91 | -1.09% | 87,700 | 29億3707万 | -2.15% | - | 3.46 |
| 06/18 | 93 | 94 | 92 | 92 | -1.08% | 54,800 | 29億6934万 | -2.13% | - | 3.49 |
| 06/17 | 93 | 93 | 90 | 93 | +2.2% | 136,100 | 30億162万 | -2.11% | - | 3.53 |
| 06/14 | 90 | 93 | 90 | 91 | 0% | 81,400 | 29億3707万 | -4.21% | - | 3.46 |
| 06/13 | 90 | 92 | 89 | 91 | +1.11% | 95,500 | 29億3707万 | -5.21% | - | 3.46 |
| 06/12 | 90 | 92 | 89 | 90 | +1.12% | 84,700 | 29億479万 | -6.25% | - | 3.42 |
| 06/11 | 90 | 90 | 88 | 89 | -1.11% | 68,500 | 28億7252万 | -8.25% | - | 3.38 |
| 06/10 | 88 | 93 | 88 | 90 | +1.12% | 177,900 | 29億479万 | -8.16% | - | 3.42 |
| 06/07 | 89 | 90 | 89 | 89 | -1.11% | 33,400 | 28億7252万 | -10.1% | - | 3.38 |
| 06/06 | 90 | 90 | 89 | 90 | -1.1% | 52,000 | 29億479万 | -9.09% | - | 3.42 |
| 06/05 | 90 | 91 | 88 | 91 | +1.11% | 49,700 | 29億3707万 | -9% | - | 3.46 |
| 06/04 | 90 | 90 | 88 | 90 | +1.12% | 67,400 | 29億479万 | -10% | - | 3.42 |
| 06/03 | 90 | 97 | 85 | 89 | -1.11% | 565,300 | 28億7252万 | -11.88% | - | 3.38 |
| 05/31 | 89 | 91 | 89 | 90 | +1.12% | 45,900 | 29億479万 | -11.76% | - | 3.42 |
| 05/30 | 90 | 91 | 88 | 89 | -3.26% | 93,900 | 28億7252万 | -12.75% | - | 3.38 |
| 05/29 | 91 | 92 | 91 | 92 | +1.1% | 39,500 | 29億6934万 | -10.68% | - | 3.49 |
| 05/28 | 90 | 92 | 90 | 91 | 0% | 95,100 | 29億3707万 | -12.5% | - | 3.46 |
| 05/27 | 90 | 92 | 88 | 91 | +1.11% | 158,600 | 29億3707万 | -12.5% | - | 3.46 |
| 05/24 | 88 | 95 | 86 | 90 | +4.65% | 427,700 | 29億479万 | -14.29% | - | 3.42 |
| 05/23 | 95 | 96 | 85 | 86 | -11.34% | 707,200 | 27億7569万 | -18.87% | - | 3.27 |
| 05/22 | 102 | 102 | 97 | 97 | -5.83% | 252,100 | 31億3072万 | -9.35% | - | 3.68 |
| 05/21 | 103 | 104 | 102 | 103 | 0% | 108,800 | 33億2437万 | -4.63% | - | 3.91 |
| 05/20 | 104 | 109 | 95 | 103 | -7.21% | 506,500 | 33億2437万 | -5.5% | - | 3.91 |
| 05/17 | 110 | 113 | 109 | 111 | +0.91% | 37,000 | 35億8258万 | +0.91% | - | 4.21 |
| 05/16 | 110 | 112 | 108 | 110 | +0.92% | 32,000 | 35億5030万 | 0% | - | 4.18 |
| 05/15 | 112 | 113 | 109 | 109 | -1.8% | 82,400 | 35億1803万 | -0.91% | - | 4.14 |
| 05/14 | 107 | 111 | 106 | 111 | +1.83% | 72,500 | 35億8258万 | 0% | - | 4.21 |
| 05/13 | 103 | 110 | 103 | 109 | +3.81% | 119,600 | 35億1803万 | -1.8% | - | 4.14 |
| 05/10 | 108 | 108 | 104 | 105 | -1.87% | 123,300 | 33億8892万 | -5.41% | - | 3.99 |
| 05/09 | 110 | 122 | 107 | 107 | 0% | 495,700 | 34億3769万 | -4.46% | - | 4.04 |
| 05/08 | 108 | 110 | 107 | 107 | -0.93% | 37,300 | 34億3769万 | -5.31% | - | 4.04 |
| 05/07 | 109 | 110 | 108 | 108 | -1.82% | 30,000 | 34億6982万 | -5.26% | - | 4.08 |
| 05/02 | 105 | 110 | 104 | 110 | +4.76% | 50,000 | 35億3408万 | -4.35% | - | 4.16 |
| 05/01 | 103 | 106 | 103 | 105 | +0.96% | 41,400 | 33億7344万 | -8.7% | - | 3.97 |
| 04/30 | 103 | 105 | 102 | 104 | -0.95% | 47,600 | 33億4131万 | -10.34% | - | 3.93 |
| 04/26 | 102 | 105 | 101 | 105 | +2.94% | 64,000 | 33億7344万 | -10.26% | - | 3.97 |
| 04/25 | 104 | 106 | 102 | 102 | -1.92% | 81,700 | 32億7705万 | -13.56% | - | 3.85 |
| 04/24 | 101 | 106 | 100 | 104 | -3.7% | 453,700 | 33億4131万 | -12.61% | - | 3.93 |
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 | |
| 2009年 12月期 | 483 10/27 | 202 11/30 | 6,070,000 10/23 | - | - | +23.75% 1/20 | -33.66% 11/30 |
| 2010年 12月期 | 314 1/18 | 109 8/26 | 2,305,800 9/7 | 54億2400万 | 18億8285万 | +34.63% 9/7 | -21.09% 8/25 |
| 2011年 12月期 | 308 5/17 | 59 3/15 | 6,754,300 5/17 | 53億2036万 | 10億1916万 | +126.64% 5/17 | -51.23% 3/15 |
| 2012年 12月期 | 150 11/28 | 93 6/4 | 1,844,200 11/5 | 25億9108万 | 16億647万 | +48.91% 1/28 | -20.13% 6/4 |
| 2013年 12月期 | 3,755 5/8 | 130 1/4 | 9,849,400 4/4 | 648億6349万 | 22億4560万 | +261.78% 4/25 | -55.05% 6/26 |
| 2014年 12月期 | 3,550 8/19 | 552 2/4 | 11,411,200 9/12 | 807億6747万 | 125億2813万 | +49.59% 8/18 | -38.24% 9/11 |
| 2015年 12月期 | 1,140 6/4 | 514 8/25 | 6,156,500 6/4 | 259億7307万 | 117億1066万 | +17.68% 6/3 | -27.93% 8/25 |
| 2016年 12月期 | 883 4/19 | 335 2/12 | 7,603,800 4/18 | 202億7226万 | 76億9106万 | +55.08% 4/18 | -21.59% 6/16 |
| 2017年 12月期 | 857 2/21 | 403 1/20 1/18 | 15,875,600 2/8 | 212億1794万 | 99億7763万 | +60.87% 2/8 | -15.55% 3/27 |
| 2018年 12月期 | 747 3/19 | 382 10/30 | 3,664,000 12/5 | 196億1502万 | 100億3712万 | +41.11% 1/4 | -21.59% 7/30 |
| 2019年 12月期 | 725 12/24 | 311 10/15 | 4,674,900 12/18 | 190億4952万 | 81億7158万 | +50.54% 12/17 | -17.89% 4/4 |
| 2020年 12月期 | 642 1/7 | 268 12/28 | 6,811,900 9/18 | 168億6867万 | 78億3929万 | +19.06% 5/25 | -34.15% 3/13 |
| 2021年 12月期 | 350 2/8 2/5 | 200 11/25 | 4,735,700 11/29 | 102億3788万 | 58億7172万 | +23.67% 11/26 | -10.65% 11/25 |
| 2022年 12月期 | 357 11/17 10/6 | 183 2/24 | 2,888,500 10/7 | 105億9410万 | 53億7262万 | +48.38% 10/6 | -16.29% 12/8 |
| 2023年 12月期 | 305 1/25 | 133 12/25 | 9,479,200 10/11 | 94億1569万 | 42億7302万 | +7.76% 11/21 | -16.85% 10/4 |
| 最新 | 74 2024/9/18 | 331,300 | 26億6958万 | -6.33% 79 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 596%（6.96倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -47%（0.53倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -46%（0.54倍）
- 2024/09/18 vs 2023/12/29
- -48%（0.52倍）
- 過去安値
59円（2011/03/15） - 25%（1.25倍）
74円（9/18）