株価チャート
株価
9/18
- 前日 (9/17)
- 111
- 始値
- 108
- 高値
- 111
- 安値
- 104
- 終値 -2.7%
- 108
- 出来高 +6.81%
- 2,429,400
乖離率
- 株価(5日)
移動平均値 - -8.47%
118 - 株価(25日)
移動平均値 - -4.42%
113 - 出来高(5日)
移動平均値 - -53.31%
5,202,740
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 | 108 | 111 | 104 | 108 | -2.7% | 2,429,400 | 61億6137万 | -4.42% | - | 5.82 |
09/17 | 117 | 120 | 108 | 111 | -6.72% | 2,274,500 | 63億3252万 | -0.89% | - | 5.98 |
09/13 | 134 | 135 | 117 | 119 | -7.75% | 4,000,900 | 67億8892万 | +6.25% | - | 6.41 |
09/12 | 117 | 132 | 112 | 129 | +6.61% | 4,871,300 | 73億5942万 | +16.22% | - | 6.95 |
09/11 | 102 | 125 | 102 | 121 | +18.63% | 12,437,600 | 69億302万 | +10% | - | 6.52 |
09/10 | 105 | 105 | 102 | 102 | -1.92% | 363,100 | 58億1907万 | -6.42% | - | 5.49 |
09/09 | 100 | 105 | 97 | 104 | -0.95% | 719,700 | 59億3317万 | -4.59% | - | 5.6 |
09/06 | 105 | 106 | 102 | 105 | +0.96% | 615,500 | 59億9022万 | -3.67% | - | 5.66 |
09/05 | 107 | 109 | 104 | 104 | -3.7% | 1,056,200 | 59億3317万 | -5.45% | - | 5.6 |
09/04 | 109 | 112 | 107 | 108 | -5.26% | 837,100 | 61億6137万 | -2.7% | - | 5.82 |
09/03 | 113 | 116 | 113 | 114 | 0% | 425,300 | 65億367万 | +2.7% | - | 6.14 |
09/02 | 114 | 114 | 111 | 114 | 0% | 376,200 | 65億367万 | +1.79% | - | 6.14 |
08/30 | 114 | 114 | 112 | 114 | +0.88% | 385,700 | 65億367万 | +1.79% | - | 6.14 |
08/29 | 119 | 120 | 113 | 113 | -5.04% | 869,300 | 64億4662万 | +0.89% | - | 6.09 |
08/28 | 122 | 124 | 117 | 119 | -2.46% | 1,003,800 | 67億8892万 | +6.25% | - | 6.41 |
08/27 | 114 | 126 | 113 | 122 | +7.02% | 1,741,500 | 69億6007万 | +7.96% | - | 6.57 |
08/26 | 108 | 114 | 107 | 114 | +4.59% | 993,500 | 65億367万 | +0.88% | - | 6.14 |
08/23 | 110 | 112 | 106 | 109 | 0% | 1,314,400 | 62億1842万 | -3.54% | - | 5.87 |
08/22 | 115 | 116 | 109 | 109 | -4.39% | 869,800 | 62億1842万 | -4.39% | - | 5.87 |
08/21 | 114 | 116 | 113 | 114 | -2.56% | 395,500 | 64億2811万 | -0.87% | - | 6.14 |
08/20 | 114 | 117 | 114 | 117 | +1.74% | 826,600 | 65億9727万 | +1.74% | - | 6.3 |
08/19 | 110 | 119 | 109 | 115 | +5.5% | 1,519,200 | 64億8450万 | 0% | - | 6.19 |
08/16 | 111 | 111 | 108 | 109 | -0.91% | 535,800 | 61億4618万 | -6.03% | - | 5.87 |
08/15 | 112 | 114 | 108 | 110 | -1.79% | 659,900 | 62億257万 | -5.17% | - | 5.93 |
08/14 | 104 | 115 | 101 | 112 | +8.74% | 1,852,800 | 63億1534万 | -3.45% | - | 6.03 |
08/13 | 104 | 107 | 99 | 103 | +1.98% | 2,485,900 | 58億786万 | -11.97% | - | 5.55 |
08/09 | 99 | 101 | 96 | 101 | +2.02% | 559,000 | 56億9508万 | -14.41% | - | 5.44 |
08/08 | 100 | 102 | 97 | 99 | -1% | 824,700 | 55億8231万 | -16.81% | - | 5.33 |
08/07 | 93 | 106 | 93 | 100 | -2.91% | 2,027,900 | 56億3870万 | -17.36% | - | 5.39 |
08/06 | 85 | 104 | 85 | 103 | +27.16% | 2,104,600 | 58億786万 | -15.57% | - | 5.55 |
08/05 | 108 | 108 | 75 | 81 | -28.95% | 3,661,100 | 45億6734万 | -34.15% | - | 4.36 |
08/02 | 120 | 120 | 113 | 114 | -7.32% | 1,324,500 | 64億2811万 | -8.8% | - | 6.14 |
08/01 | 125 | 130 | 123 | 123 | -2.38% | 886,700 | 69億3560万 | -3.15% | - | 6.63 |
07/31 | 124 | 126 | 121 | 126 | +1.61% | 529,000 | 71億476万 | -0.79% | - | 6.79 |
07/30 | 125 | 125 | 121 | 124 | 0% | 369,800 | 69億9198万 | -2.36% | - | 6.68 |
07/29 | 121 | 132 | 120 | 124 | +3.33% | 1,581,600 | 69億9198万 | -3.13% | - | 6.68 |
07/26 | 122 | 124 | 120 | 120 | -1.64% | 299,600 | 67億6644万 | -6.25% | - | 6.46 |
07/25 | 122 | 123 | 120 | 122 | 0% | 444,100 | 68億7921万 | -4.69% | - | 6.57 |
07/24 | 124 | 127 | 121 | 122 | -1.61% | 370,600 | 68億7921万 | -4.69% | - | 6.57 |
07/23 | 122 | 127 | 122 | 124 | 0% | 291,400 | 69億9198万 | -3.13% | - | 6.68 |
07/22 | 125 | 125 | 122 | 124 | -2.36% | 307,600 | 69億9198万 | -3.88% | - | 6.68 |
07/19 | 129 | 129 | 125 | 127 | -1.55% | 442,000 | 71億6114万 | -1.55% | - | 6.84 |
07/18 | 130 | 132 | 128 | 129 | -1.53% | 500,400 | 72億7392万 | 0% | - | 6.95 |
07/17 | 122 | 133 | 121 | 131 | +7.38% | 942,200 | 73億8669万 | +1.55% | - | 7.06 |
07/16 | 123 | 123 | 120 | 122 | 0% | 241,500 | 68億7921万 | -5.43% | - | 6.57 |
07/12 | 116 | 123 | 116 | 122 | +3.39% | 610,400 | 68億7921万 | -5.43% | - | 6.57 |
07/11 | 115 | 119 | 114 | 118 | +2.61% | 535,300 | 66億5366万 | -8.53% | - | 6.36 |
07/10 | 119 | 119 | 114 | 115 | -4.17% | 808,300 | 64億8450万 | -10.85% | - | 6.19 |
07/09 | 122 | 123 | 118 | 120 | 0% | 376,400 | 67億6644万 | -6.98% | - | 6.46 |
07/08 | 120 | 123 | 111 | 120 | -10.45% | 2,709,900 | 67億6644万 | -6.98% | - | 6.46 |
07/05 | 133 | 135 | 133 | 134 | 0% | 133,600 | 75億5585万 | +3.88% | - | 7.22 |
07/04 | 135 | 136 | 133 | 134 | -0.74% | 234,500 | 75億5585万 | +3.88% | - | 7.22 |
07/03 | 133 | 136 | 132 | 135 | 0% | 362,900 | 76億1224万 | +5.47% | - | 7.27 |
07/02 | 134 | 136 | 132 | 135 | +2.27% | 322,200 | 76億1224万 | +6.3% | - | 7.27 |
07/01 | 139 | 139 | 132 | 132 | -5.71% | 778,900 | 74億4308万 | +4.76% | - | 7.11 |
06/28 | 141 | 142 | 138 | 140 | -0.71% | 505,300 | 78億9418万 | +12% | - | 7.45 |
06/27 | 139 | 142 | 137 | 141 | +2.17% | 557,300 | 79億5056万 | +13.71% | - | 7.51 |
06/26 | 133 | 141 | 133 | 138 | +3.76% | 784,500 | 77億8140万 | +12.2% | - | 7.35 |
06/25 | 128 | 133 | 128 | 133 | +4.72% | 394,200 | 74億9947万 | +8.13% | - | 7.08 |
06/24 | 129 | 129 | 127 | 127 | 0% | 91,000 | 71億6114万 | +4.1% | - | 6.76 |
06/21 | 128 | 129 | 127 | 127 | -1.55% | 171,600 | 71億5808万 | +4.1% | - | 6.76 |
06/20 | 128 | 130 | 127 | 129 | +1.57% | 210,700 | 72億7081万 | +5.74% | - | 6.86 |
06/19 | 131 | 131 | 126 | 127 | 0% | 477,800 | 71億5808万 | +4.1% | - | 6.76 |
06/18 | 131 | 132 | 127 | 127 | -2.31% | 212,600 | 71億5808万 | +4.96% | - | 6.76 |
06/17 | 127 | 130 | 125 | 130 | +1.56% | 356,600 | 73億2717万 | +7.44% | - | 6.92 |
06/14 | 125 | 129 | 124 | 128 | +1.59% | 400,400 | 72億1445万 | +5.79% | - | 6.81 |
06/13 | 127 | 130 | 126 | 126 | -1.56% | 267,100 | 71億172万 | +4.13% | - | 6.71 |
06/12 | 129 | 129 | 126 | 128 | -0.78% | 234,800 | 72億1445万 | +5.79% | - | 6.81 |
06/11 | 128 | 132 | 126 | 129 | +1.57% | 570,500 | 72億7081万 | +7.5% | - | 6.86 |
06/10 | 123 | 130 | 122 | 127 | +3.25% | 504,200 | 71億5808万 | +5.83% | - | 6.76 |
06/07 | 119 | 123 | 119 | 123 | +4.24% | 120,300 | 69億3263万 | +2.5% | - | 6.55 |
06/06 | 124 | 125 | 118 | 118 | -3.28% | 226,600 | 66億5082万 | -1.67% | - | 6.28 |
06/05 | 121 | 124 | 121 | 122 | -1.61% | 150,600 | 68億7627万 | +1.67% | - | 6.49 |
06/04 | 117 | 124 | 117 | 124 | +6.9% | 373,000 | 69億8899万 | +2.48% | - | 6.6 |
06/03 | 119 | 119 | 116 | 116 | -2.52% | 87,000 | 65億3809万 | -3.33% | - | 6.17 |
05/31 | 114 | 119 | 114 | 119 | +3.48% | 290,300 | 67億718万 | -1.65% | - | 6.33 |
05/30 | 113 | 116 | 111 | 115 | +1.77% | 577,500 | 64億8173万 | -4.96% | - | 6.12 |
05/29 | 116 | 116 | 112 | 113 | -2.59% | 471,000 | 63億6900万 | -7.38% | - | 6.01 |
05/28 | 113 | 119 | 113 | 116 | +2.65% | 500,600 | 65億3809万 | -4.92% | - | 6.17 |
05/27 | 115 | 115 | 112 | 113 | -0.88% | 255,000 | 63億6900万 | -8.13% | - | 6.01 |
05/24 | 112 | 116 | 111 | 114 | +0.88% | 255,400 | 64億2537万 | -8.06% | - | 6.07 |
05/23 | 121 | 121 | 113 | 113 | -5.83% | 1,009,000 | 63億6900万 | -8.87% | - | 6.01 |
05/22 | 121 | 122 | 120 | 120 | -1.64% | 216,200 | 67億6354万 | -4% | - | 6.39 |
05/21 | 124 | 127 | 122 | 122 | -1.61% | 165,500 | 68億1794万 | -2.4% | - | 6.44 |
05/20 | 124 | 128 | 124 | 124 | 0% | 445,300 | 69億2971万 | -1.59% | - | 6.54 |
05/17 | 121 | 124 | 120 | 124 | +3.33% | 265,400 | 69億2971万 | -1.59% | - | 6.54 |
05/16 | 123 | 125 | 119 | 120 | -1.64% | 308,800 | 67億617万 | -5.51% | - | 6.33 |
05/15 | 121 | 125 | 121 | 122 | 0% | 431,900 | 67億9791万 | -3.94% | - | 6.42 |
05/14 | 122 | 125 | 122 | 122 | -0.81% | 218,800 | 67億9791万 | -4.69% | - | 6.42 |
05/13 | 122 | 123 | 121 | 123 | +0.82% | 267,900 | 68億5363万 | -3.91% | - | 6.47 |
05/10 | 125 | 125 | 122 | 122 | -2.4% | 320,700 | 67億9791万 | -5.43% | - | 6.42 |
05/09 | 126 | 126 | 123 | 125 | -0.79% | 163,800 | 69億6507万 | -3.1% | - | 6.58 |
05/08 | 126 | 128 | 124 | 126 | +1.61% | 264,800 | 70億2079万 | -3.08% | - | 6.63 |
05/07 | 123 | 126 | 123 | 124 | +0.81% | 145,900 | 69億935万 | -5.34% | - | 6.52 |
05/02 | 124 | 125 | 122 | 123 | -2.38% | 259,200 | 68億5363万 | -6.11% | - | 6.47 |
05/01 | 123 | 126 | 123 | 126 | +1.61% | 223,200 | 70億2079万 | -4.55% | - | 6.63 |
04/30 | 124 | 125 | 123 | 124 | +0.81% | 171,600 | 69億935万 | -6.77% | - | 6.52 |
04/26 | 123 | 125 | 121 | 123 | 0% | 340,100 | 68億5363万 | -8.21% | - | 6.47 |
04/25 | 127 | 127 | 123 | 123 | -3.15% | 537,100 | 68億5363万 | -8.21% | - | 6.47 |
04/24 | 129 | 129 | 126 | 127 | -0.78% | 445,700 | 70億7651万 | -5.93% | - | 6.68 |
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 | |
2012年 3月期 | 345 2,760 1/4 | 226 1,805 3/2 | 2,328,000 291,000 12/20 | 5億5200万 | 3億6100万 | +30.19% 4/9 | -17.3% 3/6 |
2013年 3月期 | 5,320 21,280 1/29 | 208 831 6/18 | 11,313,600 2,828,400 2/20 | 85億1200万 | 3億3240万 | +113.13% 12/25 | -50.44% 2/22 |
2014年 3月期 | 5,298 21,190 5/1 | 1,106 2,211 8/29 | 13,529,600 6,764,800 3/25 | 84億7600万 | 17億6880万 | +63.45% 3/24 | -45.85% 5/19 |
2015年 12月期 | 1,445 1/9 | 430 8/25 | 20,644,700 12/16 | 316億9289万 | 94億7986万 | +68.82% 12/15 | -35.47% 8/24 |
2016年 12月期 | 1,042 4/19 | 415 11/9 | 13,842,100 2/3 | 230億3882万 | 93億6053万 | +70.86% 3/17 | -23.09% 6/24 |
2017年 12月期 | 490 6/26 | 323 12/27 | 2,615,600 6/27 | 131億2293万 | 86億5042万 | +13.92% 1/18 | -10.32% 12/26 |
2018年 12月期 | 433 1/18 | 170 12/25 | 9,967,500 10/2 | 115億9638万 | 45億5285万 | +32.69% 10/2 | -31.24% 12/25 |
2019年 12月期 | 289 3/19 | 171 6/4 | 14,559,900 11/28 | 77億8840万 | 54億607万 | +26.19% 11/28 | -13.4% 4/2 |
2020年 12月期 | 484 6/11 | 144 3/13 | 20,595,900 6/11 | 161億1308万 | 47億9282万 | +53.68% 5/20 | -26.34% 3/13 |
2021年 12月期 | 386 7/8 | 180 1/4 | 26,876,500 1/18 | 155億5251万 | 71億1093万 | +22.67% 7/7 | -14.95% 11/30 |
2022年 12月期 | 211 4/6 | 135 10/3 9/28 | 4,853,700 7/12 | 89億4848万 | 59億9767万 | +19.27% 1/30 | -15.19% 9/28 |
2023年 12月期 | 261 4/17 | 117 10/24 | 10,042,800 1/26 | 126億3853万 | 59億1685万 | +35.23% 4/14 | -12.52% 10/16 |
最新 | 108 2024/9/18 | 2,429,400 | 61億6137万 | -4.42% 113 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 541%(6.41倍)
- 2013/12/30 vs 2012/12/28
- -22%(0.78倍)
- 2014/12/30 vs 2013/12/30
- -14%(0.86倍)
- 2015/12/30 vs 2014/12/30
- -55%(0.45倍)
- 2016/12/30 vs 2015/12/30
- -26%(0.74倍)
- 2017/12/29 vs 2016/12/30
- -24%(0.76倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/09/18 vs 2023/12/29
- -20%(0.8倍)