株価チャート
株価
9/18
- 前日 (9/17)
- 1,136
- 始値
- 1,152
- 高値
- 1,152
- 安値
- 1,136
- 終値 +0.88%
- 1,146
- 出来高 -18.75%
- 14,300
乖離率
- 株価（5日）
移動平均値 - +1.24%
1,132 - 株価（25日）
移動平均値 - -0.95%
1,157 - 出来高（5日）
移動平均値 - -20.38%
17,960
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 | 1,152 | 1,152 | 1,136 | 1,146 | +0.88% | 14,300 | 120億7702万 | -0.95% | 12.7 | 0.84 |
| 09/17 | 1,150 | 1,150 | 1,122 | 1,136 | -0.09% | 17,600 | 119億7164万 | -1.73% | 12.59 | 0.83 |
| 09/13 | 1,138 | 1,145 | 1,130 | 1,137 | +0.44% | 13,500 | 119億8218万 | -1.47% | 12.6 | 0.83 |
| 09/12 | 1,140 | 1,144 | 1,122 | 1,132 | +1.98% | 17,600 | 119億2949万 | -1.57% | 12.55 | 0.83 |
| 09/11 | 1,142 | 1,142 | 1,103 | 1,110 | -2.72% | 26,800 | 116億9764万 | -3.23% | 12.3 | 0.81 |
| 09/10 | 1,132 | 1,148 | 1,132 | 1,141 | +0.71% | 11,900 | 120億2433万 | -0.35% | 12.65 | 0.83 |
| 09/09 | 1,119 | 1,140 | 1,112 | 1,133 | -1.39% | 39,000 | 119億4002万 | -0.44% | 12.56 | 0.83 |
| 09/06 | 1,156 | 1,161 | 1,140 | 1,149 | -1.12% | 14,400 | 121億864万 | +0.97% | 12.73 | 0.84 |
| 09/05 | 1,145 | 1,172 | 1,140 | 1,162 | +0.61% | 22,500 | 122億4564万 | +1.93% | 12.88 | 0.85 |
| 09/04 | 1,162 | 1,176 | 1,149 | 1,155 | -2.53% | 23,600 | 121億7187万 | +1.05% | 12.8 | 0.84 |
| 09/03 | 1,179 | 1,185 | 1,178 | 1,185 | +0.94% | 22,600 | 124億8802万 | +3.49% | 13.13 | 0.86 |
| 09/02 | 1,187 | 1,189 | 1,167 | 1,174 | -0.59% | 7,700 | 123億7210万 | +2.35% | 13.01 | 0.86 |
| 08/30 | 1,170 | 1,181 | 1,165 | 1,181 | +1.29% | 7,500 | 124億4587万 | +2.87% | 13.09 | 0.86 |
| 08/29 | 1,170 | 1,172 | 1,162 | 1,166 | -0.34% | 10,100 | 122億8779万 | +1.48% | 12.92 | 0.85 |
| 08/28 | 1,180 | 1,180 | 1,165 | 1,170 | -0.85% | 9,800 | 123億2995万 | +1.65% | 12.97 | 0.85 |
| 08/27 | 1,175 | 1,182 | 1,168 | 1,180 | +0.51% | 14,300 | 124億3533万 | +2.25% | 13.08 | 0.86 |
| 08/26 | 1,184 | 1,185 | 1,170 | 1,174 | -0.25% | 16,600 | 123億7210万 | +1.56% | 13.01 | 0.86 |
| 08/23 | 1,169 | 1,177 | 1,163 | 1,177 | +0.68% | 18,700 | 124億372万 | +1.55% | 13.04 | 0.86 |
| 08/22 | 1,161 | 1,170 | 1,155 | 1,169 | +0.78% | 14,700 | 123億1941万 | +0.6% | 12.96 | 0.85 |
| 08/21 | 1,155 | 1,161 | 1,151 | 1,160 | -0.09% | 16,200 | 122億2456万 | -0.51% | 12.86 | 0.85 |
| 08/20 | 1,158 | 1,170 | 1,155 | 1,161 | +0.87% | 14,100 | 122億3510万 | -0.85% | 12.87 | 0.85 |
| 08/19 | 1,168 | 1,177 | 1,151 | 1,151 | -1.88% | 26,900 | 121億2972万 | -2.04% | 12.76 | 0.84 |
| 08/16 | 1,185 | 1,185 | 1,163 | 1,173 | +0.69% | 33,500 | 123億6156万 | -0.51% | 13 | 0.86 |
| 08/15 | 1,144 | 1,188 | 1,130 | 1,165 | +2.1% | 73,500 | 122億7725万 | -1.35% | 12.91 | 0.85 |
| 08/14 | 1,121 | 1,141 | 1,116 | 1,141 | +2.52% | 25,100 | 120億2433万 | -3.63% | 12.65 | 0.83 |
| 08/13 | 1,100 | 1,128 | 1,095 | 1,113 | +2.3% | 26,400 | 117億2926万 | -6.39% | 12.33 | 0.81 |
| 08/09 | 1,088 | 1,106 | 1,071 | 1,088 | +4.62% | 36,500 | 114億6580万 | -8.8% | 12.06 | 0.79 |
| 08/08 | 1,055 | 1,067 | 1,040 | 1,040 | -2.53% | 34,400 | 109億5995万 | -13.26% | 11.53 | 0.76 |
| 08/07 | 1,048 | 1,090 | 1,048 | 1,067 | +1.81% | 41,100 | 112億4449万 | -11.6% | 11.83 | 0.78 |
| 08/06 | 1,038 | 1,079 | 1,032 | 1,048 | +8.04% | 67,300 | 110億4426万 | -13.6% | 11.61 | 0.76 |
| 08/05 | 1,097 | 1,100 | 960 | 970 | -13.93% | 115,400 | 102億2226万 | -20.49% | 10.75 | 0.71 |
| 08/02 | 1,172 | 1,173 | 1,124 | 1,127 | -5.85% | 68,500 | 118億7679万 | -8.37% | 12.49 | 0.82 |
| 08/01 | 1,211 | 1,225 | 1,195 | 1,197 | -3.39% | 32,000 | 126億1448万 | -2.92% | 13.27 | 0.87 |
| 07/31 | 1,212 | 1,240 | 1,212 | 1,239 | +1.98% | 24,600 | 130億5710万 | +0.41% | 13.73 | 0.9 |
| 07/30 | 1,219 | 1,221 | 1,212 | 1,215 | -1.06% | 18,200 | 128億418万 | -1.46% | 13.47 | 0.89 |
| 07/29 | 1,210 | 1,228 | 1,204 | 1,228 | +2.16% | 11,700 | 129億4117万 | -0.32% | 13.61 | 0.9 |
| 07/26 | 1,213 | 1,214 | 1,201 | 1,202 | 0% | 19,000 | 126億6718万 | -2.36% | 13.32 | 0.88 |
| 07/25 | 1,206 | 1,215 | 1,200 | 1,202 | -0.99% | 33,600 | 126億6718万 | -2.28% | 13.32 | 0.88 |
| 07/24 | 1,243 | 1,243 | 1,214 | 1,214 | -2.33% | 22,700 | 127億9364万 | -1.3% | 13.45 | 0.89 |
| 07/23 | 1,238 | 1,250 | 1,233 | 1,243 | +0.57% | 21,500 | 130億9925万 | +1.14% | 13.78 | 0.91 |
| 07/22 | 1,253 | 1,259 | 1,230 | 1,236 | -1.28% | 35,400 | 130億2548万 | +0.82% | 13.7 | 0.9 |
| 07/19 | 1,254 | 1,261 | 1,251 | 1,252 | -0.16% | 17,600 | 131億9410万 | +2.2% | 13.88 | 0.91 |
| 07/18 | 1,256 | 1,274 | 1,254 | 1,254 | -1.34% | 34,000 | 132億1517万 | +2.7% | 13.9 | 0.91 |
| 07/17 | 1,272 | 1,280 | 1,266 | 1,271 | 0% | 32,300 | 133億9433万 | +4.27% | 14.09 | 0.93 |
| 07/16 | 1,257 | 1,271 | 1,256 | 1,271 | +1.19% | 56,100 | 133億9433万 | +4.61% | 14.09 | 0.93 |
| 07/12 | 1,245 | 1,265 | 1,245 | 1,256 | +0.16% | 37,800 | 132億3625万 | +3.63% | 13.92 | 0.92 |
| 07/11 | 1,248 | 1,255 | 1,245 | 1,254 | +1.13% | 69,300 | 132億1517万 | +3.81% | 13.9 | 0.91 |
| 07/10 | 1,247 | 1,247 | 1,232 | 1,240 | -0.08% | 27,300 | 130億6764万 | +2.9% | 13.74 | 0.9 |
| 07/09 | 1,245 | 1,257 | 1,239 | 1,241 | -0.32% | 86,700 | 130億7817万 | +3.16% | 13.75 | 0.9 |
| 07/08 | 1,240 | 1,248 | 1,234 | 1,245 | +1.3% | 40,700 | 131億2033万 | +3.66% | 13.8 | 0.91 |
| 07/05 | 1,240 | 1,247 | 1,229 | 1,229 | -0.89% | 40,500 | 129億5171万 | +2.5% | 13.62 | 0.9 |
| 07/04 | 1,232 | 1,240 | 1,230 | 1,240 | +0.65% | 29,500 | 130億6764万 | +3.59% | 13.74 | 0.9 |
| 07/03 | 1,225 | 1,236 | 1,225 | 1,232 | +0.57% | 32,400 | 129億8333万 | +3.18% | 13.65 | 0.9 |
| 07/02 | 1,218 | 1,228 | 1,218 | 1,225 | +0.57% | 82,200 | 129億956万 | +2.85% | 13.58 | 0.89 |
| 07/01 | 1,219 | 1,221 | 1,209 | 1,218 | +0.83% | 42,800 | 128億3579万 | +2.44% | 13.5 | 0.89 |
| 06/28 | 1,221 | 1,221 | 1,200 | 1,208 | -0.98% | 31,300 | 127億3041万 | +1.77% | 13.39 | 0.88 |
| 06/27 | 1,215 | 1,222 | 1,214 | 1,220 | 0% | 24,200 | 128億5687万 | +2.87% | 13.52 | 0.89 |
| 06/26 | 1,215 | 1,220 | 1,209 | 1,220 | +0.91% | 26,400 | 128億5687万 | +3.04% | 13.52 | 0.89 |
| 06/25 | 1,199 | 1,213 | 1,198 | 1,209 | +0.83% | 37,600 | 127億4094万 | +2.28% | 13.4 | 0.88 |
| 06/24 | 1,197 | 1,200 | 1,190 | 1,199 | +0.42% | 24,400 | 126億1833万 | +1.61% | 13.29 | 0.87 |
| 06/21 | 1,188 | 1,199 | 1,188 | 1,194 | +0.51% | 12,000 | 125億6571万 | +1.27% | 13.23 | 0.87 |
| 06/20 | 1,179 | 1,188 | 1,176 | 1,188 | +0.76% | 13,300 | 125億257万 | +0.76% | 13.17 | 0.86 |
| 06/19 | 1,197 | 1,200 | 1,170 | 1,179 | -1.26% | 91,300 | 124億785万 | 0% | 13.07 | 0.86 |
| 06/18 | 1,190 | 1,194 | 1,183 | 1,194 | +1.1% | 15,700 | 125億6571万 | +1.19% | 13.23 | 0.87 |
| 06/17 | 1,191 | 1,191 | 1,173 | 1,181 | -1.09% | 18,700 | 124億2890万 | 0% | 13.09 | 0.86 |
| 06/14 | 1,168 | 1,200 | 1,168 | 1,194 | +2.05% | 40,800 | 125億6571万 | +1.02% | 13.23 | 0.87 |
| 06/13 | 1,186 | 1,190 | 1,170 | 1,170 | -1.27% | 17,600 | 123億1313万 | -1.1% | 12.97 | 0.85 |
| 06/12 | 1,183 | 1,189 | 1,183 | 1,185 | 0% | 8,500 | 124億7099万 | +0.08% | 13.13 | 0.86 |
| 06/11 | 1,184 | 1,187 | 1,181 | 1,185 | +0.17% | 13,800 | 124億7099万 | +0.08% | 13.13 | 0.86 |
| 06/10 | 1,184 | 1,184 | 1,178 | 1,183 | +0.42% | 15,100 | 124億4995万 | -0.08% | 13.11 | 0.86 |
| 06/07 | 1,175 | 1,179 | 1,170 | 1,178 | +0.26% | 11,600 | 123億9733万 | -0.59% | 13.06 | 0.86 |
| 06/06 | 1,181 | 1,184 | 1,172 | 1,175 | -0.51% | 14,600 | 123億6575万 | -0.84% | 13.02 | 0.85 |
| 06/05 | 1,189 | 1,189 | 1,180 | 1,181 | -0.92% | 20,400 | 124億2890万 | -0.34% | 13.09 | 0.86 |
| 06/04 | 1,190 | 1,197 | 1,190 | 1,192 | +0.25% | 19,600 | 125億4466万 | +0.59% | 13.21 | 0.87 |
| 06/03 | 1,198 | 1,199 | 1,188 | 1,189 | -0.25% | 22,600 | 125億1309万 | +0.34% | 13.18 | 0.86 |
| 05/31 | 1,166 | 1,192 | 1,166 | 1,192 | +2.14% | 34,100 | 125億4466万 | +0.68% | 13.21 | 0.87 |
| 05/30 | 1,151 | 1,168 | 1,150 | 1,167 | +0.86% | 28,400 | 122億8156万 | -1.35% | 12.93 | 0.85 |
| 05/29 | 1,176 | 1,176 | 1,157 | 1,157 | -1.28% | 27,500 | 121億7632万 | -2.2% | 12.82 | 0.84 |
| 05/28 | 1,168 | 1,176 | 1,167 | 1,172 | +0.09% | 15,500 | 123億3418万 | -0.93% | 12.99 | 0.85 |
| 05/27 | 1,165 | 1,174 | 1,165 | 1,171 | +0.52% | 20,100 | 123億2366万 | -1.01% | 12.98 | 0.85 |
| 05/24 | 1,161 | 1,170 | 1,160 | 1,165 | -0.77% | 20,900 | 122億6051万 | -1.52% | 12.91 | 0.85 |
| 05/23 | 1,164 | 1,174 | 1,161 | 1,174 | +0.86% | 17,100 | 123億5523万 | -0.84% | 13.01 | 0.85 |
| 05/22 | 1,176 | 1,177 | 1,163 | 1,164 | -1.02% | 31,000 | 122億4999万 | -1.77% | 12.9 | 0.85 |
| 05/21 | 1,181 | 1,184 | 1,175 | 1,176 | -0.17% | 16,900 | 123億7628万 | -0.93% | 13.03 | 0.85 |
| 05/20 | 1,181 | 1,189 | 1,176 | 1,178 | -0.59% | 28,900 | 123億9733万 | -0.84% | 13.06 | 0.86 |
| 05/17 | 1,178 | 1,191 | 1,173 | 1,185 | -0.08% | 19,700 | 124億7099万 | -0.42% | 13.13 | 0.86 |
| 05/16 | 1,203 | 1,209 | 1,173 | 1,186 | -2.23% | 82,000 | 124億8152万 | -0.42% | 13.14 | 0.86 |
| 05/15 | 1,210 | 1,216 | 1,202 | 1,213 | +0.41% | 40,300 | 127億6567万 | +1.85% | 13.44 | 0.88 |
| 05/14 | 1,204 | 1,210 | 1,202 | 1,208 | +0.33% | 23,500 | 127億1305万 | +1.43% | 13.39 | 0.88 |
| 05/13 | 1,212 | 1,214 | 1,201 | 1,204 | -0.74% | 27,200 | 126億7095万 | +1.18% | 13.34 | 0.88 |
| 05/10 | 1,204 | 1,214 | 1,201 | 1,213 | +1.17% | 44,100 | 127億6567万 | +1.93% | 13.44 | 0.88 |
| 05/09 | 1,195 | 1,204 | 1,195 | 1,199 | +0.33% | 10,800 | 126億1833万 | +0.84% | 13.29 | 0.87 |
| 05/08 | 1,197 | 1,204 | 1,195 | 1,195 | +0.08% | 20,500 | 125億7623万 | +0.5% | 13.24 | 0.87 |
| 05/07 | 1,185 | 1,196 | 1,185 | 1,194 | +0.76% | 17,100 | 125億6571万 | +0.42% | 13.23 | 0.87 |
| 05/02 | 1,186 | 1,192 | 1,185 | 1,185 | -0.17% | 15,100 | 124億7099万 | -0.34% | 13.13 | 0.86 |
| 05/01 | 1,194 | 1,196 | 1,186 | 1,187 | -0.25% | 11,600 | 124億9204万 | -0.17% | 13.16 | 0.86 |
| 04/30 | 1,176 | 1,192 | 1,176 | 1,190 | +1.19% | 27,500 | 125億1933万 | +0.08% | 13.19 | 0.86 |
| 04/26 | 1,182 | 1,184 | 1,171 | 1,176 | -0.08% | 24,900 | 123億7204万 | -1.01% | 13.03 | 0.85 |
| 04/25 | 1,175 | 1,181 | 1,172 | 1,177 | +0.26% | 15,300 | 123億8256万 | -0.93% | 13.04 | 0.86 |
| 04/24 | 1,167 | 1,178 | 1,167 | 1,174 | +0.95% | 21,100 | 123億5100万 | -1.18% | 13.01 | 0.85 |
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 | 728 1/4 | 343 10/31 | 88,400 10/31 | - | - | +14.31% 2/27 | -21.93% 10/8 |
| 2009年 12月期 | 896 9/2 | 318 2/17 | 741,000 8/21 | - | - | +55.94% 8/21 | -23.62% 11/20 |
| 2010年 12月期 | 549 4/30 4/27 | 373 10/29 | 50,000 4/27 | 49億3029万 | 33億4972万 | +13.43% 3/17 | -13.74% 5/25 |
| 2011年 12月期 | 422 1/18 1/13 | 293 3/15 | 40,100 3/15 | 37億8977万 | 26億3128万 | +6.1% 6/20 | -21.91% 3/15 |
| 2012年 12月期 | 399 4/3 | 306 6/4 | 64,600 11/22 | 35億8321万 | 27億4803万 | +16.22% 1/28 | -9.49% 6/4 |
| 2013年 12月期 | 946 3/7 | 362 1/4 | 1,517,300 3/8 | 84億9555万 | 32億5094万 | +89.08% 3/7 | -20.96% 6/7 |
| 2014年 12月期 | 1,528 10/17 | 424 5/21 5/19 | 9,015,400 10/27 | 137億9554万 | 38億2808万 | +122.51% 10/16 | -16.96% 12/17 |
| 2015年 12月期 | 1,029 6/4 | 594 8/25 | 5,660,500 6/4 | 93億2325万 | 53億8193万 | +48.38% 6/4 | -16.1% 7/8 |
| 2016年 12月期 | 714 3/31 | 550 2/12 | 275,200 11/29 | 64億6919万 | 49億8327万 | +11.36% 2/18 | -10.62% 2/12 |
| 2017年 12月期 | 966 12/18 | 631 2/2 1/18 | 2,101,800 3/27 | 87億5244万 | 57億1717万 | +27.76% 3/27 | -6.53% 8/16 |
| 2018年 12月期 | 1,100 2/5 | 522 12/25 | 324,400 2/5 | 99億6655万 | 47億4680万 | +9.33% 5/18 | -19.24% 12/26 |
| 2019年 12月期 | 776 12/18 | 552 2/8 1/4 | 159,900 7/18 | 70億5810万 | 50億2071万 | +51.17% 1/31 | -5.42% 6/3 |
| 2020年 12月期 | 1,887 11/10 | 593 3/13 | 6,087,100 4/7 | 195億9743万 | 53億9659万 | +50.18% 4/7 | -36.17% 3/13 |
| 2021年 12月期 | 1,734 1/7 | 1,063 8/20 | 1,165,000 2/15 | 180億2579万 | 111億537万 | +12.54% 9/14 | -19.05% 2/16 |
| 2022年 12月期 | 1,268 12/15 | 947 3/8 | 226,100 1/6 | 132億8320万 | 98億9633万 | +7.51% 12/15 | -14.13% 1/5 |
| 2023年 12月期 | 1,445 11/24 | 1,007 1/6 1/5 | 300,400 12/28 | 151億7315万 | 105億4903万 | +6.44% 6/20 | -9.6% 12/28 |
| 最新 | 1,146 2024/9/18 | 14,300 | 120億7702万 | -0.95% 1,157 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/25
- -20%（0.8倍）
- 1999/12/28 vs 1998/12/25
- 20%（1.2倍）
- 2000/12/29 vs 1999/12/28
- 30%（1.3倍）
- 2001/12/27 vs 2000/12/29
- 1%（1.01倍）
- 2002/12/26 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/26
- 38%（1.38倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 112%（2.12倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/09/18 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
291円（1998/10/02） - 294%（3.94倍）
1,146円（9/18）