株価チャート
株価
9/20
- 前日 (9/19)
- 2,672
- 始値
- 2,740
- 高値
- 2,950
- 安値
- 2,730
- 終値 +9.84%
- 2,935
- 出来高 +106.94%
- 670,900
乖離率
- 株価（5日）
移動平均値 - +10.46%
2,657 - 株価（25日）
移動平均値 - -4.71%
3,080 - 出来高（5日）
移動平均値 - +80.33%
372,040
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 2,740 | 2,950 | 2,730 | 2,935 | +9.84% | 670,900 | 435億6230万 | -4.71% | 14.05 | 1.93 |
| 09/19 | 2,575 | 2,678 | 2,568 | 2,672 | +5.24% | 324,200 | 396億5876万 | -13.39% | 12.79 | 1.76 |
| 09/18 | 2,557 | 2,569 | 2,500 | 2,539 | +0.99% | 166,000 | 376億8473万 | -18.2% | 12.16 | 1.67 |
| 09/17 | 2,603 | 2,612 | 2,476 | 2,514 | -4.16% | 358,100 | 373億1367万 | -19.5% | 12.04 | 1.66 |
| 09/13 | 2,692 | 2,730 | 2,588 | 2,623 | -1.39% | 341,000 | 389億3149万 | -16.31% | 12.56 | 1.73 |
| 09/12 | 2,748 | 2,788 | 2,636 | 2,660 | +0.45% | 483,600 | 394億8066万 | -15.21% | 12.74 | 1.75 |
| 09/11 | 2,737 | 2,760 | 2,603 | 2,648 | -2.72% | 317,200 | 393億255万 | -15.78% | 12.68 | 1.74 |
| 09/10 | 2,794 | 2,829 | 2,707 | 2,722 | -2.61% | 281,600 | 404億88万 | -13.31% | 13.03 | 1.79 |
| 09/09 | 2,704 | 2,800 | 2,676 | 2,795 | -2.78% | 294,000 | 414億8437万 | -10.45% | 13.38 | 1.84 |
| 09/06 | 2,940 | 2,941 | 2,851 | 2,875 | -1.71% | 324,600 | 426億7176万 | -7.79% | 13.77 | 1.89 |
| 09/05 | 2,989 | 3,035 | 2,893 | 2,925 | -4.1% | 417,200 | 434億1388万 | -6.28% | 14.01 | 1.93 |
| 09/04 | 3,175 | 3,225 | 3,045 | 3,050 | -8.82% | 423,800 | 452億6917万 | -2.52% | 14.6 | 2.01 |
| 09/03 | 3,485 | 3,490 | 3,315 | 3,345 | -4.02% | 358,200 | 496億4767万 | +6.63% | 16.02 | 2.2 |
| 09/02 | 3,590 | 3,595 | 3,460 | 3,485 | -1.55% | 239,500 | 517億2560万 | +11.27% | 16.69 | 2.3 |
| 08/30 | 3,400 | 3,545 | 3,395 | 3,540 | +4.89% | 386,700 | 525億4193万 | +13.5% | 16.95 | 2.33 |
| 08/29 | 3,310 | 3,375 | 3,230 | 3,375 | -1.89% | 517,600 | 500億9294万 | +8.87% | 16.16 | 2.22 |
| 08/28 | 3,320 | 3,440 | 3,305 | 3,440 | +2.69% | 248,600 | 510億5769万 | +11.18% | 16.47 | 2.27 |
| 08/27 | 3,300 | 3,350 | 3,220 | 3,350 | +0.15% | 287,200 | 497億2188万 | +8.38% | 16.04 | 2.21 |
| 08/26 | 3,400 | 3,425 | 3,305 | 3,345 | -2.9% | 227,000 | 496億4767万 | +8.22% | 16.02 | 2.2 |
| 08/23 | 3,445 | 3,480 | 3,370 | 3,445 | -1.29% | 259,900 | 511億3190万 | +11.31% | 16.5 | 2.27 |
| 08/22 | 3,415 | 3,585 | 3,380 | 3,490 | +5.44% | 518,600 | 517億9981万 | +12.91% | 16.71 | 2.3 |
| 08/21 | 3,390 | 3,405 | 3,305 | 3,310 | -2.65% | 254,500 | 491億2819万 | +6.95% | 15.85 | 2.18 |
| 08/20 | 3,310 | 3,435 | 3,300 | 3,400 | +4.78% | 341,100 | 504億6400万 | +9.47% | 16.28 | 2.24 |
| 08/19 | 3,270 | 3,370 | 3,245 | 3,245 | -0.61% | 316,500 | 481億6343万 | +4.34% | 15.54 | 2.14 |
| 08/16 | 3,150 | 3,270 | 3,100 | 3,265 | +6.53% | 466,400 | 484億6028万 | +4.55% | 15.63 | 2.15 |
| 08/15 | 3,145 | 3,210 | 3,060 | 3,065 | -2.54% | 412,900 | 454億9181万 | -2.26% | 14.68 | 2.02 |
| 08/14 | 3,030 | 3,185 | 3,010 | 3,145 | +4.14% | 321,700 | 466億7920万 | -0.44% | 15.06 | 2.07 |
| 08/13 | 3,030 | 3,145 | 2,997 | 3,020 | +8.63% | 659,400 | 448億2390万 | -4.91% | 14.46 | 1.99 |
| 08/09 | 2,846 | 2,895 | 2,692 | 2,780 | +2.77% | 284,600 | 412億6174万 | -12.93% | 13.31 | 1.83 |
| 08/08 | 2,796 | 2,869 | 2,650 | 2,705 | -4.32% | 250,900 | 401億4856万 | -15.94% | 12.95 | 1.78 |
| 08/07 | 2,589 | 2,920 | 2,580 | 2,827 | +10.56% | 494,000 | 419億5933万 | -12.94% | 13.54 | 1.86 |
| 08/06 | 2,440 | 2,600 | 2,438 | 2,557 | +14.15% | 455,400 | 379億5189万 | -21.88% | 12.24 | 1.68 |
| 08/05 | 2,385 | 2,479 | 2,226 | 2,240 | -17.8% | 589,300 | 332億4687万 | -32.35% | 10.73 | 1.48 |
| 08/02 | 2,820 | 2,855 | 2,701 | 2,725 | -7.85% | 401,800 | 404億4541万 | -19.02% | 13.05 | 1.79 |
| 08/01 | 3,150 | 3,195 | 2,957 | 2,957 | -5.53% | 475,400 | 438億8884万 | -13.05% | 14.16 | 1.95 |
| 07/31 | 3,130 | 3,155 | 2,954 | 3,130 | -3.25% | 703,700 | 464億5656万 | -8.67% | 14.99 | 2.06 |
| 07/30 | 3,235 | 3,270 | 3,115 | 3,235 | +0.15% | 371,200 | 480億1501万 | -6.01% | 15.49 | 2.13 |
| 07/29 | 3,220 | 3,235 | 3,170 | 3,230 | +2.54% | 193,600 | 479億4080万 | -6.38% | 15.47 | 2.13 |
| 07/26 | 3,055 | 3,205 | 3,055 | 3,150 | +2.94% | 208,300 | 467億5341万 | -8.85% | 15.08 | 2.07 |
| 07/25 | 3,040 | 3,125 | 3,025 | 3,060 | -5.41% | 271,900 | 454億1760万 | -11.79% | 14.65 | 2.02 |
| 07/24 | 3,335 | 3,380 | 3,225 | 3,235 | -3.72% | 269,800 | 480億1501万 | -7.17% | 15.49 | 2.13 |
| 07/23 | 3,405 | 3,445 | 3,325 | 3,360 | +0.15% | 221,100 | 498億7030万 | -3.86% | 16.09 | 2.21 |
| 07/22 | 3,400 | 3,425 | 3,305 | 3,355 | -2.33% | 240,900 | 497億9609万 | -4.22% | 16.06 | 2.21 |
| 07/19 | 3,365 | 3,445 | 3,335 | 3,435 | +2.38% | 218,000 | 509億8348万 | -2.28% | 16.45 | 2.26 |
| 07/18 | 3,470 | 3,475 | 3,355 | 3,355 | -6.55% | 505,500 | 497億9609万 | -4.63% | 16.06 | 2.21 |
| 07/17 | 3,635 | 3,665 | 3,570 | 3,590 | +0.42% | 304,400 | 532億8405万 | +1.7% | 17.19 | 2.36 |
| 07/16 | 3,500 | 3,585 | 3,460 | 3,575 | +2.14% | 178,200 | 530億6141万 | +1.25% | 17.12 | 2.35 |
| 07/12 | 3,520 | 3,585 | 3,475 | 3,500 | -2.37% | 295,900 | 519億4823万 | -0.99% | 16.76 | 2.3 |
| 07/11 | 3,670 | 3,670 | 3,500 | 3,585 | 0% | 206,700 | 532億983万 | +1.13% | 17.17 | 2.36 |
| 07/10 | 3,605 | 3,685 | 3,545 | 3,585 | -1.51% | 253,200 | 532億983万 | +0.93% | 17.17 | 2.36 |
| 07/09 | 3,635 | 3,780 | 3,605 | 3,640 | +1.68% | 696,700 | 540億2616万 | +2.51% | 17.43 | 2.4 |
| 07/08 | 3,500 | 3,620 | 3,480 | 3,580 | +3.92% | 463,800 | 531億3562万 | +0.87% | 17.14 | 2.36 |
| 07/05 | 3,395 | 3,455 | 3,350 | 3,445 | +1.77% | 258,500 | 511億3190万 | -2.99% | 16.5 | 2.27 |
| 07/04 | 3,485 | 3,490 | 3,370 | 3,385 | -1.6% | 225,700 | 502億4136万 | -4.86% | 16.21 | 2.23 |
| 07/03 | 3,485 | 3,505 | 3,400 | 3,440 | -1.29% | 247,900 | 510億5769万 | -3.4% | 16.47 | 2.27 |
| 07/02 | 3,475 | 3,535 | 3,460 | 3,485 | -0.57% | 188,500 | 517億2560万 | -2.16% | 16.69 | 2.3 |
| 07/01 | 3,600 | 3,605 | 3,475 | 3,505 | -1.96% | 211,200 | 520億2245万 | -1.79% | 16.78 | 2.31 |
| 06/28 | 3,605 | 3,630 | 3,550 | 3,575 | -1.52% | 159,000 | 530億6141万 | +0.06% | 17.12 | 2.35 |
| 06/27 | 3,615 | 3,660 | 3,595 | 3,630 | +0.28% | 135,000 | 538億7774万 | +1.57% | 17.38 | 2.39 |
| 06/26 | 3,560 | 3,630 | 3,545 | 3,620 | +3.72% | 214,000 | 537億2932万 | +1.29% | 17.33 | 2.38 |
| 06/25 | 3,430 | 3,495 | 3,395 | 3,490 | +1.6% | 106,300 | 517億9981万 | -2.32% | 16.71 | 2.3 |
| 06/24 | 3,390 | 3,470 | 3,375 | 3,435 | +1.48% | 124,700 | 509億8348万 | -4.18% | 16.45 | 2.26 |
| 06/21 | 3,420 | 3,440 | 3,380 | 3,385 | -2.45% | 187,700 | 502億4136万 | -5.84% | 16.21 | 2.23 |
| 06/20 | 3,415 | 3,490 | 3,405 | 3,470 | +0.43% | 133,200 | 515億296万 | -3.72% | 16.62 | 2.28 |
| 06/19 | 3,520 | 3,555 | 3,455 | 3,455 | -1.29% | 147,600 | 512億8033万 | -4.37% | 16.54 | 2.27 |
| 06/18 | 3,560 | 3,580 | 3,490 | 3,500 | -1.69% | 225,200 | 519億4823万 | -3.45% | 16.76 | 2.3 |
| 06/17 | 3,590 | 3,600 | 3,515 | 3,560 | -2.33% | 168,300 | 528億3878万 | -2.52% | 17.05 | 2.34 |
| 06/14 | 3,555 | 3,725 | 3,535 | 3,645 | +3.85% | 340,200 | 541億38万 | -1.17% | 17.45 | 2.4 |
| 06/13 | 3,720 | 3,730 | 3,510 | 3,510 | -3.97% | 364,200 | 520億9666万 | -5.39% | 16.81 | 2.31 |
| 06/12 | 3,600 | 3,710 | 3,595 | 3,655 | +0.97% | 179,200 | 542億4880万 | -2.12% | 17.5 | 2.41 |
| 06/11 | 3,690 | 3,690 | 3,610 | 3,620 | -1.23% | 227,000 | 537億2932万 | -3.62% | 17.33 | 2.38 |
| 06/10 | 3,730 | 3,770 | 3,640 | 3,665 | -2.4% | 272,700 | 543億9722万 | -2.91% | 17.55 | 2.41 |
| 06/07 | 3,750 | 3,860 | 3,695 | 3,755 | -0.27% | 526,700 | 557億3303万 | -0.82% | 17.98 | 2.47 |
| 06/06 | 3,630 | 3,775 | 3,615 | 3,765 | +6.06% | 550,900 | 558億8146万 | -0.58% | 18.03 | 2.48 |
| 06/05 | 3,585 | 3,650 | 3,505 | 3,550 | -1.39% | 273,400 | 526億9035万 | -6.28% | 17 | 2.34 |
| 06/04 | 3,610 | 3,660 | 3,590 | 3,600 | -0.83% | 243,800 | 534億3247万 | -5.19% | 17.24 | 2.37 |
| 06/03 | 3,600 | 3,640 | 3,570 | 3,630 | +0.41% | 236,500 | 538億7774万 | -4.47% | 17.38 | 2.39 |
| 05/31 | 3,495 | 3,635 | 3,480 | 3,615 | +4.33% | 397,200 | 536億5510万 | -5.12% | 17.31 | 2.38 |
| 05/30 | 3,395 | 3,530 | 3,380 | 3,465 | -0.29% | 297,200 | 514億2875万 | -9.06% | 16.59 | 2.28 |
| 05/29 | 3,640 | 3,655 | 3,470 | 3,475 | -4.53% | 504,900 | 515億7718万 | -9.03% | 16.64 | 2.29 |
| 05/28 | 3,600 | 3,685 | 3,580 | 3,640 | +0.69% | 264,600 | 540億2616万 | -5.23% | 17.43 | 2.4 |
| 05/27 | 3,670 | 3,670 | 3,585 | 3,615 | +0.42% | 254,000 | 536億5510万 | -6.69% | 17.31 | 2.38 |
| 05/24 | 3,595 | 3,725 | 3,585 | 3,600 | -1.1% | 315,200 | 534億3247万 | -7.79% | 17.24 | 2.37 |
| 05/23 | 3,705 | 3,745 | 3,590 | 3,640 | +1.53% | 438,400 | 540億2616万 | -7.24% | 17.43 | 2.4 |
| 05/22 | 3,805 | 3,815 | 3,585 | 3,585 | -5.53% | 618,400 | 532億983万 | -9.31% | 17.17 | 2.36 |
| 05/21 | 3,735 | 3,900 | 3,710 | 3,795 | +2.99% | 606,500 | 563億2673万 | -4.53% | 18.17 | 2.5 |
| 05/20 | 3,605 | 3,700 | 3,600 | 3,685 | +2.5% | 503,100 | 546億9407万 | -7.3% | 17.65 | 2.43 |
| 05/17 | 3,705 | 3,715 | 3,570 | 3,595 | -2.97% | 568,600 | 533億5826万 | -9.65% | 17.21 | 2.37 |
| 05/16 | 3,860 | 3,970 | 3,690 | 3,705 | -1.2% | 832,700 | 549億9092万 | -7.14% | 17.74 | 2.44 |
| 05/15 | 4,040 | 4,380 | 3,750 | 3,750 | -10.07% | 1,212,200 | 556億5882万 | -6.16% | 17.96 | 2.47 |
| 05/14 | 4,400 | 4,470 | 4,125 | 4,170 | -6.71% | 842,200 | 618億6900万 | +4.17% | 19.97 | 2.74 |
| 05/13 | 4,240 | 4,470 | 4,195 | 4,470 | +6.56% | 789,000 | 663億2000万 | +11.78% | 21.4 | 2.94 |
| 05/10 | 4,115 | 4,240 | 4,085 | 4,195 | +1.94% | 550,200 | 622億3991万 | +5.38% | 20.09 | 2.76 |
| 05/09 | 4,125 | 4,215 | 4,085 | 4,115 | -1.91% | 464,800 | 610億5298万 | +3.44% | 19.7 | 2.71 |
| 05/08 | 4,065 | 4,270 | 4,050 | 4,195 | +2.07% | 650,600 | 622億3991万 | +5.69% | 20.09 | 2.76 |
| 05/07 | 4,035 | 4,170 | 3,975 | 4,110 | +4.85% | 650,500 | 609億7880万 | +3.92% | 19.68 | 2.7 |
| 05/02 | 3,750 | 3,920 | 3,735 | 3,920 | +3.16% | 456,000 | 581億5982万 | -0.51% | 18.77 | 2.58 |
| 05/01 | 3,740 | 3,905 | 3,735 | 3,800 | +0.26% | 416,200 | 563億7942万 | -3.33% | 18.2 | 2.5 |
| 04/30 | 3,780 | 3,835 | 3,725 | 3,790 | +0.93% | 263,100 | 562億3105万 | -3.54% | 18.15 | 2.49 |
| 04/26 | 3,705 | 3,875 | 3,645 | 3,755 | +1.9% | 440,300 | 557億1177万 | -4.48% | 17.98 | 2.47 |
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 | 427 1,280 4/18 1,280 4/17 | 127 381 12/29 | 58,200 19,400 10/14 | - | - | +27.83% 4/17 | -43.42% 10/10 |
| 2009年 12月期 | 203 610 6/8 | 104 312 1/26 | 18,900 6,300 2/12 | - | - | +28.73% 6/8 | -19.31% 10/5 |
| 2010年 12月期 | 428 1,285 4/1 | 137 412 1/5 | 66,300 22,100 4/1 | 43億6900万 | 14億80万 | +56.77% 4/1 | -19.26% 5/26 |
| 2011年 12月期 | 463 1,390 6/1 | 143 428 11/11 | 83,400 27,800 6/1 | 47億2600万 | 14億5520万 | +14.03% 6/1 | -30.3% 3/15 |
| 2012年 12月期 | 198 595 2/27 | 108 325 10/15 | 60,300 20,100 2/14 | 20億2300万 | 11億500万 | +17.06% 1/15 | -17.95% 5/16 |
| 2013年 12月期 | 225 676 10/28 | 135 406 1/9 | 137,400 45,800 10/17 | 22億9840万 | 13億8040万 | +28.01% 9/30 | -14.39% 11/12 |
| 2014年 12月期 | 370 1,110 4/7 | 133 399 12/26 399 10/21 | 1,354,200 451,400 9/11 | 37億7400万 | 13億5660万 | +56.86% 4/7 | -22.46% 8/14 |
| 2015年 12月期 | 995 2,985 11/16 | 134 401 1/13 | 5,746,800 1,915,600 11/13 | 101億4900万 | 13億6340万 | +102.76% 5/25 | -22.5% 1/12 |
| 2016年 12月期 | 1,388 4,165 10/11 | 331 993 4/8 | 2,185,200 728,400 8/5 | 159億7735万 | 38億368万 | +50.37% 6/7 | -19.33% 11/9 |
| 2017年 12月期 | 2,548 6/9 | 1,052 1/6 | 1,255,100 2/24 | 293億2314万 | 121億673万 | +24.18% 5/17 | -18.24% 2/6 |
| 2018年 12月期 | 2,188 1/23 | 578 12/25 | 1,396,600 9/21 | 251億8016万 | 78億779万 | +21.39% 2/7 | -28.31% 12/25 |
| 2019年 12月期 | 1,513 12/27 | 609 1/4 | 1,204,400 8/22 | 204億3805万 | 82億2655万 | +29.72% 9/9 | -17.87% 8/13 |
| 2020年 12月期 | 1,920 6/29 | 810 3/19 | 1,482,300 5/12 | 259億3593万 | 109億4172万 | +34.5% 5/13 | -25.85% 3/13 |
| 2021年 12月期 | 2,104 4/5 | 1,360 10/5 | 805,400 10/6 | 284億2146万 | 183億7128万 | +21.66% 3/22 | -18.68% 5/19 |
| 2022年 12月期 | 1,902 11/17 | 1,118 6/17 | 1,848,300 5/30 | 281億7489万 | 165億6126万 | +24.85% 11/17 | -16.5% 5/12 |
| 2023年 12月期 | 3,980 11/24 | 1,501 1/4 | 1,533,200 11/15 | 590億5003万 | 222億3476万 | +27.51% 6/13 | -22.31% 12/15 |
| 最新 | 2,935 2024/9/20 | 670,900 | 435億6230万 | -4.71% 3,080 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -47%（0.53倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 152%（2.52倍）
- 2011/12/30 vs 2010/12/30
- -56%（0.44倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 298%（3.98倍）
- 2016/12/30 vs 2015/12/30
- 99%（1.99倍）
- 2017/12/29 vs 2016/12/30
- 83%（1.83倍）
- 2018/12/28 vs 2017/12/29
- -66%（0.34倍）
- 2019/12/30 vs 2018/12/28
- 120%（2.2倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/09/20 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
104円（2009/01/26） - 2722%（28.22倍）
2,935円（9/20）