株価チャート
株価
9/19
- 前日 (9/18)
- 261
- 始値
- 263
- 高値
- 264
- 安値
- 261
- 終値 ±0%
- 261
- 出来高 +812.5%
- 7,300
乖離率
- 株価（5日）
移動平均値 - -0.76%
263 - 株価（25日）
移動平均値 - -4.04%
272 - 出来高（5日）
移動平均値 - +7.99%
6,760
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 | 264 | 261 | 261 | 0% | 7,300 | 15億6401万 | -4.04% | 71.02 | 0.62 |
| 09/18 | 261 | 263 | 261 | 261 | -0.38% | 800 | 15億6401万 | -4.4% | 71.02 | 0.62 |
| 09/17 | 266 | 267 | 260 | 262 | -1.5% | 4,700 | 15億7000万 | -4.03% | 71.29 | 0.62 |
| 09/13 | 259 | 267 | 258 | 266 | +0.38% | 9,900 | 15億9397万 | -2.56% | 72.38 | 0.63 |
| 09/12 | 264 | 270 | 264 | 265 | +0.76% | 11,100 | 15億8798万 | -2.57% | 72.11 | 0.63 |
| 09/11 | 271 | 272 | 258 | 263 | -3.31% | 11,800 | 15億7600万 | -3.31% | 71.56 | 0.62 |
| 09/10 | 277 | 277 | 272 | 272 | -1.09% | 800 | 16億2993万 | +0.37% | 74.01 | 0.64 |
| 09/09 | 273 | 280 | 269 | 275 | -1.79% | 16,400 | 16億4791万 | +2.23% | 74.83 | 0.65 |
| 09/06 | 275 | 282 | 274 | 280 | +1.08% | 2,400 | 16億7787万 | +4.09% | 76.19 | 0.66 |
| 09/05 | 276 | 283 | 274 | 277 | +0.36% | 6,500 | 16億5989万 | +2.97% | 75.37 | 0.66 |
| 09/04 | 284 | 284 | 276 | 276 | -3.16% | 6,700 | 16億5390万 | +2.22% | 75.1 | 0.65 |
| 09/03 | 290 | 290 | 284 | 285 | -0.35% | 16,000 | 17億783万 | +5.17% | 77.55 | 0.68 |
| 09/02 | 289 | 289 | 285 | 286 | -0.35% | 3,000 | 17億1382万 | +4.76% | 77.82 | 0.68 |
| 08/30 | 282 | 287 | 280 | 287 | 0% | 19,100 | 17億1981万 | +4.74% | 78.09 | 0.68 |
| 08/29 | 290 | 305 | 272 | 287 | +1.06% | 76,700 | 17億1981万 | +4.36% | 78.09 | 0.68 |
| 08/28 | 280 | 290 | 273 | 284 | +1.43% | 6,700 | 17億184万 | +2.9% | 77.28 | 0.67 |
| 08/27 | 279 | 280 | 277 | 280 | +0.36% | 3,500 | 16億7787万 | +1.08% | 76.19 | 0.66 |
| 08/26 | 271 | 284 | 268 | 279 | +2.57% | 19,700 | 16億7187万 | 0% | 75.92 | 0.66 |
| 08/23 | 263 | 275 | 260 | 272 | +2.64% | 11,300 | 16億2993万 | -2.86% | 74.01 | 0.64 |
| 08/22 | 268 | 268 | 265 | 265 | -1.12% | 3,500 | 15億8798万 | -6.03% | 72.11 | 0.63 |
| 08/21 | 267 | 268 | 263 | 268 | +0.37% | 1,900 | 16億596万 | -5.63% | 72.92 | 0.64 |
| 08/20 | 261 | 268 | 259 | 267 | +2.3% | 11,700 | 15億9997万 | -6.64% | 72.65 | 0.63 |
| 08/19 | 268 | 268 | 259 | 261 | -2.61% | 11,900 | 15億6401万 | -9.38% | 71.02 | 0.62 |
| 08/16 | 270 | 270 | 265 | 268 | +1.13% | 7,800 | 16億596万 | -7.9% | 72.92 | 0.64 |
| 08/15 | 268 | 268 | 262 | 265 | +1.15% | 13,200 | 15億8798万 | -9.56% | 72.11 | 0.63 |
| 08/14 | 267 | 267 | 258 | 262 | -0.38% | 7,200 | 15億7000万 | -11.19% | 71.29 | 0.62 |
| 08/13 | 266 | 266 | 261 | 263 | -0.38% | 15,500 | 15億7600万 | -11.45% | 71.56 | 0.62 |
| 08/09 | 264 | 270 | 255 | 264 | +1.15% | 10,700 | 15億8199万 | -11.71% | 71.83 | 0.63 |
| 08/08 | 240 | 261 | 240 | 261 | +7.85% | 8,800 | 15億6401万 | -13.58% | 71.02 | 0.62 |
| 08/07 | 244 | 248 | 228 | 242 | +1.68% | 26,400 | 14億5016万 | -20.39% | 65.85 | 0.57 |
| 08/06 | 237 | 255 | 237 | 238 | +4.85% | 16,600 | 14億2619万 | -22.48% | 64.76 | 0.56 |
| 08/05 | 272 | 272 | 227 | 227 | -18.93% | 71,300 | 13億6027万 | -27.01% | 61.77 | 0.54 |
| 08/02 | 294 | 296 | 278 | 280 | -3.45% | 37,900 | 16億7787万 | -11.11% | 76.19 | 0.66 |
| 08/01 | 300 | 300 | 287 | 290 | -3.33% | 31,800 | 17億3779万 | -8.23% | 78.91 | 0.69 |
| 07/31 | 300 | 304 | 297 | 300 | -0.66% | 18,000 | 17億9772万 | -5.36% | 81.63 | 0.71 |
| 07/30 | 311 | 311 | 300 | 302 | -5.03% | 61,700 | 18億970万 | -5.03% | 82.17 | 0.72 |
| 07/29 | 313 | 318 | 313 | 318 | +1.6% | 8,400 | 19億558万 | -0.31% | 86.53 | 0.75 |
| 07/26 | 312 | 314 | 309 | 313 | 0% | 4,800 | 18億7562万 | -1.57% | 85.17 | 0.74 |
| 07/25 | 312 | 313 | 308 | 313 | -0.63% | 17,200 | 18億7562万 | -1.57% | 85.17 | 0.74 |
| 07/24 | 316 | 316 | 313 | 315 | -0.94% | 4,100 | 18億8760万 | -0.94% | 85.71 | 0.75 |
| 07/23 | 320 | 320 | 316 | 318 | 0% | 6,400 | 19億558万 | 0% | 86.53 | 0.75 |
| 07/22 | 319 | 319 | 315 | 318 | +0.95% | 2,900 | 19億558万 | +0.32% | 86.53 | 0.75 |
| 07/19 | 318 | 318 | 311 | 315 | -1.25% | 12,600 | 18億8760万 | -0.63% | 85.71 | 0.75 |
| 07/18 | 317 | 319 | 317 | 319 | 0% | 3,600 | 19億1157万 | +0.63% | 86.8 | 0.76 |
| 07/17 | 322 | 322 | 318 | 319 | -0.31% | 6,200 | 19億1157万 | +0.63% | 86.8 | 0.76 |
| 07/16 | 321 | 321 | 318 | 320 | -0.31% | 16,200 | 19億1756万 | +1.27% | 87.07 | 0.76 |
| 07/12 | 316 | 321 | 315 | 321 | +1.58% | 6,500 | 19億2356万 | +1.58% | 87.34 | 0.76 |
| 07/11 | 317 | 317 | 313 | 316 | -0.32% | 5,700 | 18億9359万 | +0.32% | 85.98 | 0.75 |
| 07/10 | 320 | 320 | 315 | 317 | -1.25% | 6,100 | 18億9959万 | +0.63% | 86.26 | 0.75 |
| 07/09 | 319 | 322 | 315 | 321 | +0.31% | 9,600 | 19億2356万 | +2.23% | 87.34 | 0.76 |
| 07/08 | 321 | 324 | 320 | 320 | +0.31% | 9,800 | 19億1756万 | +1.91% | 87.07 | 0.76 |
| 07/05 | 318 | 319 | 316 | 319 | +0.63% | 2,800 | 19億1157万 | +1.92% | 86.8 | 0.76 |
| 07/04 | 318 | 319 | 315 | 317 | -0.63% | 6,600 | 18億9959万 | +1.28% | 86.26 | 0.75 |
| 07/03 | 325 | 325 | 317 | 319 | -1.24% | 10,500 | 19億1157万 | +2.24% | 86.8 | 0.76 |
| 07/02 | 331 | 331 | 317 | 323 | -2.12% | 24,100 | 19億3554万 | +3.53% | 87.89 | 0.77 |
| 07/01 | 326 | 330 | 322 | 330 | +1.54% | 15,300 | 19億7749万 | +6.11% | 89.79 | 0.78 |
| 06/28 | 321 | 325 | 321 | 325 | +1.88% | 7,300 | 19億4753万 | +4.84% | 88.43 | 0.77 |
| 06/27 | 318 | 319 | 318 | 319 | 0% | 4,500 | 19億1157万 | +2.9% | 86.8 | 0.76 |
| 06/26 | 317 | 320 | 316 | 319 | +0.31% | 8,000 | 19億1157万 | +3.24% | 86.8 | 0.76 |
| 06/25 | 316 | 319 | 315 | 318 | +1.92% | 32,600 | 19億558万 | +2.91% | 86.53 | 0.75 |
| 06/24 | 312 | 316 | 312 | 312 | +0.32% | 21,700 | 18億6962万 | +1.3% | 84.89 | 0.74 |
| 06/21 | 310 | 312 | 309 | 311 | +0.65% | 2,900 | 18億6363万 | +0.97% | 84.62 | 0.74 |
| 06/20 | 310 | 311 | 309 | 309 | 0% | 44,000 | 18億5165万 | +0.32% | 84.08 | 0.73 |
| 06/19 | 310 | 310 | 308 | 309 | 0% | 3,400 | 18億5165万 | +0.32% | 84.08 | 0.73 |
| 06/18 | 309 | 310 | 309 | 309 | 0% | 5,300 | 18億5165万 | +0.32% | 84.08 | 0.73 |
| 06/17 | 310 | 311 | 309 | 309 | -0.32% | 4,200 | 18億5165万 | +0.32% | 84.08 | 0.73 |
| 06/14 | 311 | 312 | 310 | 310 | 0% | 4,500 | 18億5764万 | +0.32% | 84.35 | 0.73 |
| 06/13 | 312 | 312 | 310 | 310 | -0.32% | 3,400 | 18億5764万 | 0% | 84.35 | 0.73 |
| 06/12 | 308 | 312 | 308 | 311 | +0.97% | 3,500 | 18億6363万 | +0.32% | 84.62 | 0.74 |
| 06/11 | 308 | 308 | 307 | 308 | +0.33% | 2,900 | 18億4565万 | -0.96% | 83.81 | 0.73 |
| 06/10 | 306 | 307 | 305 | 307 | +0.66% | 2,200 | 18億3966万 | -1.6% | 83.53 | 0.73 |
| 06/07 | 307 | 308 | 305 | 305 | -0.65% | 4,200 | 18億2768万 | -2.56% | 82.99 | 0.72 |
| 06/06 | 309 | 309 | 307 | 307 | 0% | 1,100 | 18億3966万 | -2.23% | 83.53 | 0.73 |
| 06/05 | 310 | 311 | 307 | 307 | -0.97% | 3,700 | 18億3966万 | -2.54% | 83.53 | 0.73 |
| 06/04 | 307 | 310 | 307 | 310 | +0.65% | 4,400 | 18億5764万 | -1.9% | 84.35 | 0.73 |
| 06/03 | 307 | 308 | 305 | 308 | +0.33% | 8,100 | 18億4565万 | -2.84% | 83.81 | 0.73 |
| 05/31 | 306 | 307 | 304 | 307 | 0% | 6,000 | 18億3966万 | -3.46% | 83.53 | 0.73 |
| 05/30 | 306 | 307 | 305 | 307 | 0% | 5,900 | 18億3966万 | -3.76% | 83.53 | 0.73 |
| 05/29 | 308 | 308 | 307 | 307 | -0.32% | 1,800 | 18億3966万 | -3.76% | 83.53 | 0.73 |
| 05/28 | 307 | 308 | 306 | 308 | +0.65% | 1,800 | 18億4565万 | -3.75% | 83.81 | 0.73 |
| 05/27 | 306 | 307 | 305 | 306 | 0% | 9,200 | 18億3367万 | -4.67% | 83.26 | 0.73 |
| 05/24 | 307 | 307 | 306 | 306 | -0.33% | 7,400 | 18億3367万 | -4.97% | 83.26 | 0.73 |
| 05/23 | 307 | 308 | 306 | 307 | -0.97% | 22,400 | 18億3966万 | -4.95% | 83.53 | 0.73 |
| 05/22 | 308 | 310 | 308 | 310 | +0.32% | 5,200 | 18億5764万 | -4.32% | 84.35 | 0.73 |
| 05/21 | 310 | 311 | 309 | 309 | -0.32% | 2,700 | 18億5165万 | -4.92% | 84.08 | 0.73 |
| 05/20 | 309 | 312 | 309 | 310 | +0.32% | 7,100 | 18億5764万 | -4.91% | 84.35 | 0.73 |
| 05/17 | 308 | 311 | 308 | 309 | -0.64% | 11,100 | 18億5165万 | -5.5% | 84.08 | 0.73 |
| 05/16 | 312 | 312 | 308 | 311 | +0.97% | 24,100 | 18億6363万 | -5.47% | 84.62 | 0.74 |
| 05/15 | 318 | 318 | 308 | 308 | -1.91% | 245,300 | 18億4565万 | -6.67% | 83.81 | 0.73 |
| 05/14 | 316 | 319 | 313 | 314 | -2.18% | 63,700 | 18億8161万 | -5.42% | 85.44 | 0.74 |
| 05/13 | 325 | 325 | 321 | 321 | -2.13% | 9,600 | 19億2356万 | -3.6% | 87.34 | 0.76 |
| 05/10 | 325 | 329 | 321 | 328 | +0.92% | 3,400 | 19億6550万 | -1.8% | 89.25 | 0.78 |
| 05/09 | 325 | 329 | 323 | 325 | +0.31% | 6,000 | 19億4753万 | -2.99% | 88.43 | 0.77 |
| 05/08 | 327 | 331 | 321 | 324 | -4.42% | 24,700 | 19億4153万 | -3.57% | 88.16 | 0.77 |
| 05/07 | 338 | 339 | 336 | 339 | +1.19% | 1,300 | 20億3142万 | +0.59% | 92.24 | 0.8 |
| 05/02 | 333 | 339 | 332 | 335 | +0.6% | 3,400 | 20億745万 | -0.89% | 91.15 | 0.79 |
| 05/01 | 338 | 338 | 331 | 333 | -0.89% | 6,100 | 19億9546万 | -1.77% | 90.61 | 0.79 |
| 04/30 | 336 | 340 | 335 | 336 | +0.9% | 10,900 | 20億1344万 | -1.18% | 91.43 | 0.8 |
| 04/26 | 331 | 337 | 329 | 333 | +0.91% | 5,200 | 19億9546万 | -2.35% | 90.61 | 0.79 |
| 04/25 | 334 | 336 | 330 | 330 | +0.61% | 3,500 | 19億7749万 | -3.51% | 89.79 | 0.78 |
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 | 550 5/16 | 205 12/22 12/18 | 11,800 1/9 | - | - | +12.58% 5/16 | -32.27% 10/10 |
| 2009年 12月期 | 280 6/15 | 157 2/25 | 32,900 6/19 | - | - | +26.93% 5/26 | -12.34% 7/13 |
| 2010年 12月期 | 214 4/23 | 157 7/23 7/22 | 27,400 10/26 | - | - | +42.18% 2/1 | -13.83% 5/24 |
| 2011年 12月期 | 293 2/1 | 130 3/17 | 289,000 2/1 | 17億1405万 | 7億6050万 | +23.17% 12/9 | -39.21% 3/15 |
| 2012年 12月期 | 230 3/13 | 165 11/19 11/16 他2件 | 10,400 10/17 | 13億4550万 | 9億6525万 | +13.02% 2/7 | -14.81% 10/15 |
| 2013年 12月期 | 250 5/14 5/13 | 176 1/4 | 18,600 5/14 | 14億6250万 | 10億2960万 | +41.3% 1/14 | -8.42% 8/12 |
| 2014年 12月期 | 320 7/29 | 191 1/7 1/6 | 1,149,000 10/31 | 18億7200万 | 11億1735万 | +13.77% 7/30 | -8% 2/18 |
| 2015年 12月期 | 1,538 3/20 | 223 1/7 | 2,341,500 3/17 | 89億9730万 | 13億455万 | +178.66% 3/16 | -28.74% 8/25 |
| 2016年 12月期 | 1,095 3/16 3/15 | 302 2/12 | 1,481,700 3/3 | 64億575万 | 17億6670万 | +99.92% 3/3 | -24.5% 6/24 |
| 2017年 12月期 | 1,235 3/10 | 490 1/18 | 3,890,400 3/10 | 72億2475万 | 28億6650万 | +97.04% 3/9 | -23.89% 4/12 |
| 2018年 12月期 | 1,017 2/26 | 509 12/21 | 850,700 4/13 | 59億4945万 | 29億8884万 | +26.48% 2/26 | -23.36% 3/23 |
| 2019年 12月期 | 758 1/8 | 434 8/16 | 280,700 7/11 | 44億5097万 | 25億4844万 | +12.77% 1/17 | -12.04% 3/26 |
| 2020年 12月期 | 662 2/3 | 303 3/13 | 1,483,400 8/6 | 38億8726万 | 17億7921万 | +32.82% 4/6 | -29.03% 2/28 |
| 2021年 12月期 | 698 7/26 | 388 1/5 | 1,712,300 6/24 | 41億2524万 | 22億9311万 | +23.66% 4/19 | -14.87% 8/17 |
| 2022年 12月期 | 488 9/28 | 362 12/1 | 1,408,900 10/7 | 29億438万 | 21億5447万 | +17.68% 10/7 | -8.29% 2/24 |
| 2023年 12月期 | 429 5/23 | 304 12/22 | 857,600 8/22 | 25億5323万 | 18億928万 | +6.88% 9/6 | -9.84% 12/25 |
| 最新 | 261 2024/9/19 | 7,300 | 15億6401万 | -4.04% 272 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -20%（0.8倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 112%（2.12倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/09/19 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
130円（2011/03/17） - 101%（2.01倍）
261円（9/19）