株価チャート
株価
9/19
- 前日 (9/18)
- 262
- 始値
- 263
- 高値
- 268
- 安値
- 263
- 終値 +1.91%
- 267
- 出来高 -9.52%
- 7,600
乖離率
- 株価（5日）
移動平均値 - +1.91%
262 - 株価（25日）
移動平均値 - +0.75%
265 - 出来高（5日）
移動平均値 - -31.28%
11,060
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 263 | 268 | 263 | 267 | +1.91% | 7,600 | 24億1741万 | +0.75% | 9.57 | 0.64 |
| 09/18 | 262 | 262 | 259 | 262 | +1.16% | 8,400 | 23億7214万 | -1.13% | 9.39 | 0.63 |
| 09/17 | 259 | 262 | 257 | 259 | 0% | 5,000 | 23億4498万 | -2.26% | 9.28 | 0.62 |
| 09/13 | 263 | 264 | 259 | 259 | -1.15% | 9,800 | 23億4498万 | -1.89% | 9.28 | 0.62 |
| 09/12 | 265 | 268 | 258 | 262 | -1.13% | 24,500 | 23億7214万 | -0.76% | 9.39 | 0.63 |
| 09/11 | 271 | 275 | 265 | 265 | -2.93% | 12,100 | 23億9931万 | +0.38% | 9.5 | 0.63 |
| 09/10 | 269 | 282 | 269 | 273 | +1.49% | 48,100 | 24億7174万 | +3.41% | 9.78 | 0.65 |
| 09/09 | 270 | 273 | 257 | 269 | -1.82% | 32,200 | 24億3552万 | +2.67% | 9.64 | 0.64 |
| 09/06 | 270 | 280 | 270 | 274 | +1.11% | 42,500 | 24億8079万 | +4.18% | 9.82 | 0.66 |
| 09/05 | 265 | 275 | 265 | 271 | +1.88% | 18,900 | 24億5363万 | +2.65% | 9.71 | 0.65 |
| 09/04 | 262 | 268 | 262 | 266 | -1.48% | 7,300 | 24億836万 | +0.38% | 9.53 | 0.64 |
| 09/03 | 263 | 270 | 263 | 270 | +1.89% | 22,700 | 24億4458万 | +1.5% | 9.68 | 0.65 |
| 09/02 | 264 | 266 | 262 | 265 | +0.38% | 9,600 | 23億9931万 | -1.12% | 9.5 | 0.63 |
| 08/30 | 263 | 266 | 263 | 264 | +0.76% | 7,300 | 23億9025万 | -1.86% | 9.46 | 0.63 |
| 08/29 | 263 | 266 | 262 | 262 | -1.13% | 7,500 | 23億7214万 | -3.32% | 9.39 | 0.63 |
| 08/28 | 266 | 266 | 263 | 265 | 0% | 10,000 | 23億9931万 | -2.57% | 9.5 | 0.63 |
| 08/27 | 268 | 268 | 265 | 265 | -1.12% | 6,300 | 23億9931万 | -3.28% | 9.5 | 0.63 |
| 08/26 | 267 | 268 | 264 | 268 | +1.13% | 11,600 | 24億2647万 | -2.9% | 9.6 | 0.64 |
| 08/23 | 266 | 275 | 264 | 265 | -0.75% | 26,400 | 23億9931万 | -4.33% | 9.5 | 0.63 |
| 08/22 | 265 | 267 | 263 | 267 | +0.38% | 13,500 | 24億1741万 | -4.3% | 9.57 | 0.64 |
| 08/21 | 261 | 269 | 259 | 266 | +1.92% | 16,300 | 24億836万 | -5% | 9.53 | 0.64 |
| 08/20 | 259 | 262 | 256 | 261 | +0.77% | 12,300 | 23億6309万 | -7.45% | 9.35 | 0.62 |
| 08/19 | 261 | 261 | 255 | 259 | +1.17% | 25,300 | 23億4498万 | -8.8% | 9.28 | 0.62 |
| 08/16 | 268 | 268 | 255 | 256 | -3.03% | 53,100 | 23億1782万 | -10.49% | 9.17 | 0.61 |
| 08/15 | 274 | 274 | 257 | 264 | -1.86% | 21,500 | 23億9025万 | -8.33% | 9.46 | 0.63 |
| 08/14 | 255 | 269 | 254 | 269 | +6.32% | 15,800 | 24億3552万 | -6.92% | 9.64 | 0.64 |
| 08/13 | 254 | 256 | 253 | 253 | 0% | 6,300 | 22億9066万 | -13.06% | 9.07 | 0.61 |
| 08/09 | 254 | 257 | 250 | 253 | -1.94% | 12,200 | 22億9066万 | -13.65% | 9.07 | 0.61 |
| 08/08 | 255 | 261 | 255 | 258 | -0.77% | 4,600 | 23億3593万 | -12.54% | 9.25 | 0.62 |
| 08/07 | 238 | 262 | 237 | 260 | -0.38% | 49,100 | 23億5404万 | -12.46% | 9.32 | 0.62 |
| 08/06 | 263 | 263 | 250 | 261 | +23.7% | 38,600 | 23億6309万 | -12.71% | 9.35 | 0.62 |
| 08/05 | 267 | 272 | 211 | 211 | -27.49% | 55,000 | 19億1039万 | -29.9% | 7.56 | 0.51 |
| 08/02 | 297 | 297 | 290 | 291 | -3% | 34,600 | 26億3471万 | -4.59% | 10.43 | 0.7 |
| 08/01 | 304 | 304 | 299 | 300 | -0.99% | 10,100 | 27億1620万 | -1.96% | 10.75 | 0.72 |
| 07/31 | 302 | 304 | 300 | 303 | +0.33% | 16,700 | 27億4336万 | -0.98% | 10.86 | 0.73 |
| 07/30 | 304 | 304 | 302 | 302 | -0.33% | 2,800 | 27億3430万 | -1.31% | 10.82 | 0.72 |
| 07/29 | 304 | 304 | 302 | 303 | 0% | 4,300 | 27億4336万 | -0.98% | 10.86 | 0.73 |
| 07/26 | 301 | 303 | 301 | 303 | +0.33% | 3,900 | 27億4336万 | -1.3% | 10.86 | 0.73 |
| 07/25 | 304 | 304 | 302 | 302 | -0.98% | 4,500 | 27億3430万 | -1.63% | 10.82 | 0.72 |
| 07/24 | 303 | 305 | 303 | 305 | +0.33% | 10,300 | 27億6147万 | -0.65% | 10.93 | 0.73 |
| 07/23 | 305 | 305 | 303 | 304 | 0% | 7,300 | 27億5241万 | -0.98% | 10.89 | 0.73 |
| 07/22 | 306 | 307 | 304 | 304 | -0.65% | 11,900 | 27億5241万 | -0.98% | 10.89 | 0.73 |
| 07/19 | 306 | 307 | 305 | 306 | -0.33% | 2,600 | 27億7052万 | -0.65% | 10.97 | 0.73 |
| 07/18 | 305 | 307 | 305 | 307 | +0.33% | 5,900 | 27億7957万 | -0.32% | 11 | 0.73 |
| 07/17 | 306 | 307 | 305 | 306 | 0% | 5,500 | 27億7052万 | -0.65% | 10.97 | 0.73 |
| 07/16 | 306 | 308 | 306 | 306 | 0% | 1,600 | 27億7052万 | -0.65% | 10.97 | 0.73 |
| 07/12 | 306 | 308 | 306 | 306 | -0.65% | 17,900 | 27億7052万 | -0.65% | 10.97 | 0.73 |
| 07/11 | 308 | 309 | 306 | 308 | 0% | 4,200 | 27億8863万 | 0% | 11.04 | 0.74 |
| 07/10 | 308 | 308 | 306 | 308 | +0.33% | 4,700 | 27億8863万 | 0% | 11.04 | 0.74 |
| 07/09 | 310 | 310 | 307 | 307 | 0% | 9,500 | 27億7957万 | -0.32% | 11 | 0.73 |
| 07/08 | 309 | 309 | 306 | 307 | -0.97% | 4,000 | 27億7957万 | -0.32% | 11 | 0.73 |
| 07/05 | 309 | 310 | 307 | 310 | +0.98% | 8,400 | 28億674万 | +0.65% | 11.11 | 0.74 |
| 07/04 | 308 | 308 | 306 | 307 | -0.32% | 7,300 | 27億7957万 | -0.32% | 11 | 0.73 |
| 07/03 | 310 | 310 | 308 | 308 | -0.32% | 8,400 | 27億8863万 | 0% | 11.04 | 0.74 |
| 07/02 | 310 | 310 | 307 | 309 | 0% | 3,700 | 27億9768万 | +0.32% | 11.07 | 0.74 |
| 07/01 | 312 | 312 | 308 | 309 | -0.64% | 6,300 | 27億9768万 | +0.65% | 11.07 | 0.74 |
| 06/28 | 304 | 318 | 304 | 311 | +1.3% | 41,000 | 28億1579万 | +1.3% | 11.15 | 0.74 |
| 06/27 | 309 | 309 | 307 | 307 | -0.65% | 3,100 | 27億7957万 | 0% | 11 | 0.74 |
| 06/26 | 306 | 309 | 306 | 309 | +1.31% | 3,500 | 27億9768万 | +0.65% | 11.07 | 0.74 |
| 06/25 | 305 | 307 | 305 | 305 | 0% | 2,200 | 27億6147万 | -0.65% | 10.93 | 0.73 |
| 06/24 | 306 | 307 | 303 | 305 | -0.33% | 12,100 | 27億6147万 | -0.65% | 10.93 | 0.73 |
| 06/21 | 308 | 308 | 306 | 306 | -0.65% | 2,000 | 27億7052万 | -0.65% | 10.97 | 0.73 |
| 06/20 | 307 | 308 | 306 | 308 | +0.33% | 2,500 | 27億8863万 | 0% | 11.04 | 0.74 |
| 06/19 | 310 | 310 | 307 | 307 | -0.65% | 2,200 | 27億7957万 | -0.32% | 11 | 0.74 |
| 06/18 | 310 | 310 | 308 | 309 | +0.32% | 3,100 | 27億9768万 | +0.32% | 11.07 | 0.74 |
| 06/17 | 310 | 310 | 307 | 308 | -0.32% | 3,100 | 27億8863万 | 0% | 11.04 | 0.74 |
| 06/14 | 310 | 310 | 309 | 309 | 0% | 1,700 | 27億9768万 | +0.32% | 11.07 | 0.74 |
| 06/13 | 310 | 311 | 309 | 309 | -0.32% | 2,900 | 27億9768万 | +0.32% | 11.07 | 0.74 |
| 06/12 | 310 | 310 | 309 | 310 | 0% | 1,900 | 28億674万 | +0.32% | 11.11 | 0.74 |
| 06/11 | 309 | 311 | 309 | 310 | +0.32% | 6,200 | 28億674万 | +0.32% | 11.11 | 0.74 |
| 06/10 | 307 | 309 | 307 | 309 | +0.65% | 10,700 | 27億9768万 | 0% | 11.07 | 0.74 |
| 06/07 | 307 | 307 | 306 | 307 | 0% | 5,800 | 27億7957万 | -0.65% | 11 | 0.74 |
| 06/06 | 305 | 307 | 305 | 307 | +0.33% | 2,800 | 27億7957万 | -0.65% | 11 | 0.74 |
| 06/05 | 306 | 307 | 305 | 306 | 0% | 4,200 | 27億7052万 | -0.97% | 10.97 | 0.73 |
| 06/04 | 308 | 308 | 306 | 306 | -0.65% | 5,300 | 27億7052万 | -0.97% | 10.97 | 0.73 |
| 06/03 | 305 | 308 | 305 | 308 | +0.33% | 3,700 | 27億8863万 | -0.65% | 11.04 | 0.74 |
| 05/31 | 304 | 309 | 303 | 307 | +0.99% | 12,500 | 27億7957万 | -0.97% | 11 | 0.74 |
| 05/30 | 305 | 305 | 303 | 304 | 0% | 2,300 | 27億5241万 | -1.94% | 10.89 | 0.73 |
| 05/29 | 305 | 307 | 303 | 304 | -0.65% | 13,600 | 27億5241万 | -1.94% | 10.89 | 0.73 |
| 05/28 | 307 | 307 | 305 | 306 | -0.33% | 5,100 | 27億7052万 | -1.61% | 10.97 | 0.73 |
| 05/27 | 308 | 309 | 307 | 307 | -0.32% | 3,100 | 27億7957万 | -1.29% | 11 | 0.74 |
| 05/24 | 306 | 308 | 306 | 308 | +0.65% | 6,900 | 27億8863万 | -0.96% | 11.04 | 0.74 |
| 05/23 | 307 | 310 | 306 | 306 | -1.29% | 19,600 | 27億7052万 | -1.61% | 10.97 | 0.73 |
| 05/22 | 309 | 311 | 309 | 310 | +0.32% | 700 | 28億674万 | -0.64% | 11.11 | 0.74 |
| 05/21 | 310 | 312 | 309 | 309 | -0.32% | 9,900 | 27億9768万 | -0.96% | 11.07 | 0.74 |
| 05/20 | 310 | 311 | 308 | 310 | 0% | 8,100 | 28億674万 | -0.64% | 11.11 | 0.74 |
| 05/17 | 310 | 310 | 309 | 310 | 0% | 3,400 | 28億674万 | -0.64% | 11.11 | 0.74 |
| 05/16 | 310 | 311 | 308 | 310 | -0.32% | 8,800 | 28億674万 | -0.96% | 11.11 | 0.74 |
| 05/15 | 313 | 313 | 311 | 311 | -0.32% | 7,700 | 28億1579万 | -0.64% | 11.15 | 0.74 |
| 05/14 | 312 | 313 | 310 | 312 | -0.32% | 5,600 | 28億2484万 | -0.32% | 11.18 | 0.75 |
| 05/13 | 313 | 313 | 311 | 313 | +0.32% | 5,700 | 28億3390万 | -0.32% | 11.22 | 0.75 |
| 05/10 | 314 | 314 | 312 | 312 | 0% | 1,000 | 28億2484万 | -0.64% | 11.18 | 0.75 |
| 05/09 | 314 | 314 | 312 | 312 | -0.32% | 1,400 | 28億2484万 | -0.64% | 11.18 | 0.75 |
| 05/08 | 314 | 315 | 312 | 313 | 0% | 9,000 | 28億3390万 | -0.63% | 11.22 | 0.75 |
| 05/07 | 312 | 313 | 311 | 313 | +0.32% | 5,000 | 28億3390万 | -0.63% | 11.22 | 0.75 |
| 05/02 | 310 | 312 | 309 | 312 | 0% | 4,400 | 28億2484万 | -1.27% | 11.18 | 0.75 |
| 05/01 | 310 | 312 | 310 | 312 | +0.32% | 2,600 | 28億2484万 | -1.27% | 11.18 | 0.75 |
| 04/30 | 308 | 312 | 308 | 311 | +0.32% | 10,200 | 28億1579万 | -1.89% | 11.15 | 0.74 |
| 04/26 | 310 | 312 | 310 | 310 | -0.32% | 6,400 | 28億674万 | -2.52% | 11.11 | 0.74 |
| 04/25 | 313 | 313 | 311 | 311 | -0.96% | 2,600 | 28億1579万 | -2.2% | 11.15 | 0.74 |
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 | 252 5/28 | 41 12/11 | 1,385,900 5/27 | - | - | +75.69% 5/27 | -34.85% 10/8 |
| 2009年 12月期 | 110 8/11 8/5 | 43 2/27 | 2,957,800 7/28 | - | - | +78.05% 2/1 | -19.09% 2/23 |
| 2010年 12月期 | 167 2/2 | 69 1/5 1/4 | 3,110,200 2/1 | 12億2811万 | 5億742万 | +45.08% 2/19 | -14.4% 3/24 |
| 2011年 12月期 | 190 2/15 | 72 3/16 3/15 | 2,310,500 1/6 | 13億9726万 | 5億2948万 | +33.69% 1/27 | -47.35% 3/15 |
| 2012年 12月期 | 146 8/21 1/30 | 92 1/5 | 1,032,400 8/21 | 10億7368万 | 6億7656万 | +26.46% 8/21 | -16.72% 7/24 |
| 2013年 12月期 | 135 4/19 | 93 6/7 | 1,010,600 4/19 | 9億9279万 | 6億8392万 | +90.31% 1/15 | -13.88% 6/7 |
| 2014年 12月期 | 287 1/21 | 106 1/6 | 12,776,900 1/16 | 24億5499万 | 9億672万 | +20.62% 1/28 | -17.45% 3/26 |
| 2015年 12月期 | 174 1/28 | 105 8/25 | 4,471,800 1/28 | 15億7539万 | 9億5067万 | +6.86% 2/18 | -19.09% 8/25 |
| 2016年 12月期 | 186 12/13 | 87 2/12 | 16,960,300 12/13 | 16億8404万 | 7億8769万 | +34.96% 11/30 | -17.64% 2/12 |
| 2017年 12月期 | 656 12/12 | 135 1/18 | 26,027,900 12/6 | 59億3942万 | 12億2229万 | +68.06% 12/7 | -13.72% 2/6 |
| 2018年 12月期 | 608 1/24 | 215 12/25 | 4,842,800 1/4 | 55億483万 | 19億4661万 | +13.27% 8/30 | -30.56% 12/25 |
| 2019年 12月期 | 369 2/14 | 245 1/4 | 532,600 2/14 | 33億4092万 | 22億1823万 | +8.84% 4/17 | -9.67% 3/8 |
| 2020年 12月期 | 1,670 12/14 | 150 3/13 | 31,524,900 11/25 | 151億2018万 | 13億5810万 | +152.05% 12/9 | -37.45% 3/13 |
| 2021年 12月期 | 1,660 1/5 | 475 12/29 | 9,181,500 1/5 | 150億2964万 | 43億65万 | +15.19% 5/24 | -25.95% 2/24 |
| 2022年 12月期 | 543 1/11 | 333 12/29 12/28 他2件 | 1,186,200 7/26 | 49億1632万 | 30億1498万 | +7.74% 7/26 | -12.62% 2/24 |
| 2023年 12月期 | 398 9/20 | 303 12/28 | 379,700 9/20 | 36億349万 | 27億4336万 | +7.43% 8/23 | -7.66% 10/16 |
| 最新 | 267 2024/9/19 | 7,600 | 24億1741万 | +0.75% 265 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- -22%（0.78倍）
- 2004/12/30 vs 2003/12/30
- -20%（0.8倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 87%（1.87倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 211%（3.11倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 327%（4.27倍）
- 2021/12/30 vs 2020/12/30
- -60%（0.4倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/09/19 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
41円（2008/12/11） - 551%（6.51倍）
267円（9/19）