株価チャート
株価
10/4
- 前日 (10/3)
- 453
- 始値
- 451
- 高値
- 459
- 安値
- 451
- 終値 +1.1%
- 458
- 出来高 +52.94%
- 10,400
乖離率
- 株価（5日）
移動平均値 - +0.66%
455 - 株価（25日）
移動平均値 - +1.78%
450 - 出来高（5日）
移動平均値 - +4.21%
9,980
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 451 | 459 | 451 | 458 | +1.1% | 10,400 | 76億7479万 | +1.78% | 134.25 | 1.45 |
| 10/03 | 457 | 458 | 451 | 453 | -0.88% | 6,800 | 75億9101万 | +0.67% | 132.78 | 1.43 |
| 10/02 | 457 | 457 | 452 | 457 | -0.22% | 5,600 | 76億5804万 | +1.56% | 133.95 | 1.45 |
| 10/01 | 458 | 458 | 450 | 458 | +1.78% | 10,600 | 76億7479万 | +2% | 134.25 | 1.45 |
| 09/30 | 443 | 451 | 442 | 450 | 0% | 16,500 | 75億4074万 | +0.22% | 131.9 | 1.42 |
| 09/27 | 450 | 452 | 448 | 450 | +0.45% | 10,100 | 75億4074万 | +0.45% | 131.9 | 1.42 |
| 09/26 | 448 | 449 | 445 | 448 | 0% | 7,600 | 75億722万 | 0% | 131.32 | 1.42 |
| 09/25 | 448 | 450 | 441 | 448 | -0.22% | 19,400 | 75億722万 | 0% | 131.32 | 1.42 |
| 09/24 | 451 | 453 | 445 | 449 | -0.88% | 20,900 | 75億2398万 | +0.45% | 131.61 | 1.42 |
| 09/20 | 449 | 455 | 444 | 453 | +1.34% | 10,000 | 75億9101万 | +1.57% | 132.78 | 1.43 |
| 09/19 | 445 | 451 | 442 | 447 | +0.9% | 7,700 | 74億9046万 | +0.45% | 131.02 | 1.41 |
| 09/18 | 457 | 457 | 433 | 443 | -3.06% | 15,100 | 74億2343万 | 0% | 129.85 | 1.4 |
| 09/17 | 466 | 469 | 457 | 457 | -1.93% | 13,600 | 76億5804万 | +3.16% | 133.95 | 1.45 |
| 09/13 | 469 | 480 | 451 | 466 | +1.3% | 36,000 | 78億885万 | +5.91% | 136.59 | 1.47 |
| 09/12 | 451 | 460 | 446 | 460 | +3.84% | 18,900 | 77億831万 | +5.26% | 134.83 | 1.46 |
| 09/11 | 444 | 452 | 435 | 443 | +0.23% | 7,900 | 74億2343万 | +1.84% | 129.85 | 1.4 |
| 09/10 | 446 | 457 | 441 | 442 | -0.67% | 10,400 | 74億668万 | +2.31% | 129.56 | 1.4 |
| 09/09 | 431 | 445 | 417 | 445 | +2.06% | 39,900 | 74億5695万 | +3.97% | 130.44 | 1.41 |
| 09/06 | 446 | 453 | 435 | 436 | -2.24% | 15,300 | 73億613万 | +2.11% | 127.8 | 1.38 |
| 09/05 | 435 | 453 | 435 | 446 | +2.29% | 21,200 | 74億7371万 | +4.21% | 130.73 | 1.41 |
| 09/04 | 453 | 453 | 436 | 436 | -4.8% | 28,500 | 73億613万 | +1.63% | 127.8 | 1.38 |
| 09/03 | 457 | 462 | 452 | 458 | +1.33% | 17,300 | 76億7479万 | +6.51% | 134.25 | 1.45 |
| 09/02 | 448 | 465 | 448 | 452 | -1.74% | 27,000 | 75億7425万 | +4.63% | 132.49 | 1.43 |
| 08/30 | 443 | 502 | 441 | 460 | +4.31% | 174,000 | 77億831万 | +5.99% | 134.83 | 1.46 |
| 08/29 | 440 | 444 | 440 | 441 | -0.9% | 5,000 | 73億8992万 | +0.68% | 129.26 | 1.4 |
| 08/28 | 455 | 456 | 442 | 445 | -2.2% | 13,700 | 74億5695万 | +0.68% | 130.44 | 1.41 |
| 08/27 | 440 | 458 | 439 | 455 | +3.88% | 25,600 | 76億2452万 | +1.79% | 133.37 | 1.44 |
| 08/26 | 446 | 446 | 435 | 438 | -2.23% | 24,400 | 73億3965万 | -3.1% | 128.38 | 1.39 |
| 08/23 | 440 | 454 | 435 | 448 | +1.59% | 10,200 | 75億722万 | -1.97% | 131.32 | 1.42 |
| 08/22 | 448 | 450 | 440 | 441 | +0.68% | 23,800 | 73億8992万 | -4.55% | 129.26 | 1.4 |
| 08/21 | 443 | 451 | 431 | 438 | -2.67% | 35,900 | 73億3965万 | -6.41% | 128.38 | 1.39 |
| 08/20 | 435 | 460 | 433 | 450 | +4.65% | 26,900 | 75億4074万 | -4.86% | 131.9 | 1.42 |
| 08/19 | 425 | 441 | 417 | 430 | +1.18% | 25,700 | 72億559万 | -9.85% | 126.04 | 1.36 |
| 08/16 | 415 | 430 | 415 | 425 | +2.41% | 21,800 | 71億2181万 | -12.01% | 124.57 | 1.34 |
| 08/15 | 425 | 425 | 411 | 415 | +0.48% | 27,100 | 69億5423万 | -15.13% | 121.64 | 1.31 |
| 08/14 | 408 | 416 | 403 | 413 | -4.4% | 68,000 | 69億2072万 | -16.57% | 121.06 | 1.31 |
| 08/13 | 381 | 446 | 381 | 432 | +13.39% | 94,300 | 72億3911万 | -13.94% | 126.63 | 1.37 |
| 08/09 | 380 | 395 | 379 | 381 | -2.56% | 56,000 | 63億8449万 | -25.29% | 111.68 | 1.21 |
| 08/08 | 400 | 405 | 388 | 391 | -3.46% | 29,700 | 65億5206万 | -24.66% | 114.61 | 1.24 |
| 08/07 | 386 | 415 | 382 | 405 | +4.38% | 73,000 | 67億8666万 | -23.44% | 118.71 | 1.28 |
| 08/06 | 364 | 393 | 364 | 388 | +14.45% | 86,900 | 65億179万 | -27.75% | 113.73 | 1.23 |
| 08/05 | 398 | 402 | 334 | 339 | -18.12% | 149,200 | 56億8069万 | -38.48% | 99.37 | 1.07 |
| 08/02 | 434 | 436 | 412 | 414 | -8% | 76,500 | 69億3748万 | -26.6% | 121.35 | 1.31 |
| 08/01 | 468 | 470 | 448 | 450 | -5.46% | 52,800 | 75億4074万 | -20.63% | 131.9 | 1.42 |
| 07/31 | 476 | 481 | 461 | 476 | -0.21% | 50,500 | 79億7642万 | -15.9% | 139.52 | 1.51 |
| 07/30 | 501 | 501 | 470 | 477 | -4.79% | 72,900 | 79億9318万 | -14.97% | 139.82 | 1.51 |
| 07/29 | 508 | 525 | 485 | 501 | -0.2% | 81,500 | 83億9535万 | -9.89% | 146.85 | 1.59 |
| 07/26 | 535 | 548 | 502 | 502 | -8.39% | 138,800 | 84億1211万 | -8.56% | 147.14 | 1.59 |
| 07/25 | 551 | 565 | 535 | 548 | -1.26% | 83,900 | 91億8294万 | +1.11% | 160.63 | 1.73 |
| 07/24 | 573 | 573 | 555 | 555 | -3.31% | 51,300 | 93億24万 | +3.93% | 162.68 | 1.76 |
| 07/23 | 579 | 588 | 565 | 574 | +2.5% | 64,900 | 96億1863万 | +9.33% | 168.25 | 1.82 |
| 07/22 | 577 | 577 | 552 | 560 | -1.75% | 57,000 | 93億8403万 | +8.74% | 164.14 | 1.77 |
| 07/19 | 573 | 582 | 565 | 570 | -0.52% | 51,700 | 95億5160万 | +12.65% | 167.08 | 1.8 |
| 07/18 | 587 | 591 | 569 | 573 | -2.39% | 62,400 | 96億187万 | +15.29% | 167.95 | 1.81 |
| 07/17 | 570 | 595 | 567 | 587 | +2.09% | 76,800 | 98億3647万 | +20.53% | 172.06 | 1.86 |
| 07/16 | 557 | 579 | 551 | 575 | +4.55% | 95,200 | 96億3539万 | +20.55% | 168.54 | 1.82 |
| 07/12 | 553 | 573 | 546 | 550 | -2.65% | 107,100 | 92億1646万 | +17.77% | 161.21 | 1.74 |
| 07/11 | 575 | 575 | 563 | 565 | -1.74% | 58,100 | 94億6781万 | +23.09% | 165.61 | 1.79 |
| 07/10 | 595 | 595 | 562 | 575 | -0.86% | 85,300 | 96億3539万 | +28.06% | 168.54 | 1.82 |
| 07/09 | 581 | 595 | 578 | 580 | -1.86% | 98,000 | 97億1917万 | +31.82% | 170.01 | 1.84 |
| 07/08 | 610 | 616 | 590 | 591 | -4.68% | 90,400 | 99億350万 | +37.44% | 173.23 | 1.87 |
| 07/05 | 670 | 670 | 596 | 620 | 0% | 441,200 | 103億8946万 | +47.97% | 181.73 | 1.96 |
| 07/04 | 588 | 638 | 570 | 620 | -1.27% | 873,900 | 103億8946万 | +51.96% | 181.73 | 1.96 |
| 07/03 | 585 | 643 | 562 | 628 | +4.15% | 970,000 | 105億2352万 | +58.59% | 184.08 | 1.99 |
| 07/02 | 680 | 698 | 597 | 603 | -19.28% | 1,402,100 | 101億459万 | +56.62% | 176.75 | 1.91 |
| 07/01 | 730 | 747 | 681 | 747 | +15.46% | 2,758,600 | 125億1762万 | +99.73% | 218.96 | 2.36 |
| 06/28 | 827 | 907 | 630 | 647 | +27.61% | 3,522,200 | 108億4190万 | +81.23% | 189.65 | 2.05 |
| 06/27 | 507 | 507 | 507 | 507 | +18.74% | 34,400 | 84億9590万 | +46.96% | 148.61 | 1.6 |
| 06/26 | 427 | 427 | 427 | 427 | +23.05% | 43,200 | 71億5532万 | +26.33% | 125.16 | 1.35 |
| 06/25 | 339 | 347 | 337 | 347 | +2.66% | 12,700 | 58億1474万 | +3.89% | 101.71 | 1.1 |
| 06/24 | 335 | 338 | 335 | 338 | +0.6% | 20,400 | 56億6393万 | +1.2% | 99.07 | 1.07 |
| 06/21 | 332 | 336 | 332 | 336 | +0.6% | 2,300 | 56億3041万 | +0.6% | 98.49 | 1.06 |
| 06/20 | 333 | 337 | 332 | 334 | 0% | 16,000 | 55億9690万 | 0% | 97.9 | 1.06 |
| 06/19 | 334 | 334 | 332 | 334 | 0% | 5,700 | 55億9690万 | 0% | 97.9 | 1.06 |
| 06/18 | 333 | 334 | 332 | 334 | +0.3% | 1,700 | 55億9690万 | 0% | 97.9 | 1.06 |
| 06/17 | 332 | 334 | 332 | 333 | 0% | 2,500 | 55億8014万 | -0.3% | 97.61 | 1.05 |
| 06/14 | 335 | 335 | 333 | 333 | -0.3% | 6,400 | 55億8014万 | -0.3% | 97.61 | 1.05 |
| 06/13 | 332 | 334 | 332 | 334 | +0.6% | 1,900 | 55億9690万 | 0% | 97.9 | 1.06 |
| 06/12 | 334 | 334 | 332 | 332 | -0.6% | 8,400 | 55億6339万 | -0.6% | 97.31 | 1.05 |
| 06/11 | 333 | 334 | 333 | 334 | 0% | 1,600 | 55億9690万 | 0% | 97.9 | 1.06 |
| 06/10 | 333 | 334 | 332 | 334 | 0% | 12,200 | 55億9690万 | 0% | 97.9 | 1.06 |
| 06/07 | 332 | 334 | 332 | 334 | +0.6% | 12,600 | 55億9690万 | 0% | 97.9 | 1.06 |
| 06/06 | 333 | 333 | 332 | 332 | 0% | 23,400 | 55億6339万 | -0.6% | 97.31 | 1.05 |
| 06/05 | 332 | 333 | 332 | 332 | -0.6% | 3,000 | 55億6339万 | -0.9% | 97.31 | 1.05 |
| 06/04 | 333 | 334 | 333 | 334 | +0.6% | 500 | 55億9690万 | -0.3% | 97.9 | 1.06 |
| 06/03 | 332 | 332 | 331 | 332 | -0.3% | 1,700 | 55億6339万 | -0.9% | 97.31 | 1.05 |
| 05/31 | 333 | 333 | 332 | 333 | 0% | 3,200 | 55億8014万 | -0.6% | 97.61 | 1.05 |
| 05/30 | 333 | 333 | 332 | 333 | 0% | 2,100 | 55億8014万 | -0.6% | 97.61 | 1.05 |
| 05/29 | 334 | 334 | 330 | 333 | -0.6% | 5,300 | 55億8014万 | -0.6% | 97.61 | 1.05 |
| 05/28 | 335 | 335 | 333 | 335 | 0% | 8,400 | 56億1366万 | 0% | 98.19 | 1.06 |
| 05/27 | 334 | 335 | 333 | 335 | +0.3% | 3,300 | 56億1366万 | 0% | 98.19 | 1.06 |
| 05/24 | 334 | 334 | 333 | 334 | 0% | 3,600 | 55億9690万 | -0.6% | 97.9 | 1.06 |
| 05/23 | 333 | 334 | 333 | 334 | +0.3% | 1,200 | 55億9690万 | -0.6% | 97.9 | 1.06 |
| 05/22 | 335 | 335 | 332 | 333 | -0.6% | 5,100 | 55億8014万 | -0.89% | 97.61 | 1.05 |
| 05/21 | 335 | 335 | 333 | 335 | +0.3% | 2,000 | 56億1366万 | -0.3% | 98.19 | 1.06 |
| 05/20 | 333 | 334 | 333 | 334 | 0% | 3,300 | 55億9690万 | -0.6% | 97.9 | 1.06 |
| 05/17 | 334 | 335 | 334 | 334 | 0% | 1,500 | 55億9690万 | -0.6% | 97.9 | 1.06 |
| 05/16 | 336 | 337 | 334 | 334 | -0.3% | 2,100 | 55億9690万 | -0.89% | 97.9 | 1.06 |
| 05/15 | 337 | 337 | 333 | 335 | -0.3% | 8,800 | 56億1366万 | -0.59% | 98.19 | 1.06 |
| 05/14 | 337 | 337 | 335 | 336 | +0.6% | 3,900 | 56億3041万 | -0.3% | 98.49 | 1.06 |
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 | 223 44,550 2/21 | 85 17,000 10/28 | 128,200 641 2/21 | - | - | +19.78% 2/21 | -27.98% 10/8 |
| 2009年 12月期 | 150 30,000 11/12 | 69 13,850 3/16 | 125,000 625 4/17 | - | - | +31.36% 6/2 | -18.24% 7/13 |
| 2010年 12月期 | 250 50,000 4/16 | 93 18,570 2/22 18,500 2/18 他2件 | 606,400 3,032 3/15 | 44億7725万 | 16億5658万 | +85.54% 3/15 | -24.48% 5/26 |
| 2011年 12月期 | 243 48,500 3/10 | 117 23,350 3/17 | 395,000 1,975 3/7 | 43億4293万 | 20億9087万 | +25.69% 3/10 | -30.97% 3/16 |
| 2012年 12月期 | 371 74,100 11/5 | 160 32,000 1/17 | 764,400 3,822 5/9 | 66億3528万 | 28億6544万 | +35.34% 5/8 | -5.47% 6/8 |
| 2013年 12月期 | 1,575 315,000 7/31 | 340 68,000 1/4 | 3,626,400 18,132 7/31 | 282億667万 | 60億8906万 | +147.25% 7/31 | -22.87% 2/4 |
| 2014年 12月期 | 1,195 1/23 | 460 10/17 | 879,300 6/5 | 200億2485万 | 77億831万 | +33.4% 6/5 | -21.13% 5/19 |
| 2015年 12月期 | 627 3/5 | 359 8/25 | 1,243,300 3/5 | 105億676万 | 60億1583万 | +26.19% 3/5 | -18.62% 8/25 |
| 2016年 12月期 | 586 6/10 | 379 1/21 | 574,600 2/10 | 98億1971万 | 63億5097万 | +20.43% 2/9 | -9.4% 6/24 |
| 2017年 12月期 | 509 11/6 | 431 4/14 | 120,700 7/27 | 85億2941万 | 72億2235万 | +7.13% 11/6 | -5.68% 3/29 |
| 2018年 12月期 | 524 2/20 | 335 12/26 12/25 | 232,700 12/18 | 87億8077万 | 56億1366万 | +7.43% 2/5 | -19.03% 12/26 |
| 2019年 12月期 | 446 5/9 | 343 1/4 | 73,800 2/8 | 74億7371万 | 57億4771万 | +8.97% 2/8 | -5.35% 6/3 |
| 2020年 12月期 | 862 6/30 | 247 3/17 | 3,827,100 6/30 | 144億4470万 | 41億3902万 | +59.56% 6/29 | -23.45% 3/17 |
| 2021年 12月期 | 667 2/8 | 410 12/29 12/7 | 247,200 2/9 | 111億7705万 | 68億7045万 | +9.63% 2/8 | -11.38% 2/26 |
| 2022年 12月期 | 563 7/28 | 390 2/24 | 891,200 8/2 | 94億3430万 | 65億3530万 | +36.02% 7/28 | -5.76% 1/10 |
| 2023年 12月期 | 460 2/2 | 336 12/28 | 79,000 2/7 | 77億831万 | 56億3041万 | +1.92% 4/12 | -7.08% 11/8 |
| 最新 | 458 2024/10/4 | 10,400 | 76億7479万 | +1.78% 450 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -65%（0.35倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 641%（7.41倍）
- 2004/12/30 vs 2003/12/30
- -18%（0.82倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -67%（0.33倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 47%（1.47倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 89%（1.89倍）
- 2013/12/30 vs 2012/12/28
- 228%（3.28倍）
- 2014/12/30 vs 2013/12/30
- -55%（0.45倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/10/04 vs 2023/12/29
- 34%（1.34倍）
- 過去安値
69円（2009/03/16） - 561%（6.61倍）
458円（10/4）