株価チャート
株価
9/11
- 前日 (9/10)
- 897
- 始値
- 896
- 高値
- 896
- 安値
- 867
- 終値 -2.9%
- 871
- 出来高 +17.39%
- 253,200
乖離率
- 株価（5日）
移動平均値 - -3.22%
900 - 株価（25日）
移動平均値 - -5.02%
917 - 出来高（5日）
移動平均値 - -1.52%
257,100
2024/04/18～2024/09/11
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 | ||||||||||
| 09/11 | 896 | 896 | 867 | 871 | -2.9% | 253,200 | 288億424万 | -5.02% | 13.7 | 0.47 |
| 09/10 | 905 | 906 | 894 | 897 | -0.88% | 215,700 | 296億6407万 | -2.07% | 14.11 | 0.48 |
| 09/09 | 890 | 906 | 879 | 905 | -0.55% | 260,300 | 299億2863万 | -0.66% | 14.23 | 0.48 |
| 09/06 | 916 | 922 | 902 | 910 | -0.66% | 255,400 | 300億9398万 | -0.22% | 14.31 | 0.49 |
| 09/05 | 906 | 929 | 898 | 916 | -0.33% | 300,900 | 302億9241万 | +0.11% | 14.4 | 0.49 |
| 09/04 | 937 | 940 | 916 | 919 | -3.47% | 443,000 | 303億9162万 | -0.33% | 14.45 | 0.49 |
| 09/03 | 952 | 961 | 948 | 952 | +0.21% | 210,900 | 314億8294万 | +2.7% | 14.97 | 0.51 |
| 09/02 | 954 | 958 | 939 | 950 | +0.64% | 244,800 | 314億1680万 | +2.04% | 14.94 | 0.51 |
| 08/30 | 949 | 953 | 940 | 944 | -0.11% | 236,600 | 312億1837万 | +0.96% | 14.84 | 0.51 |
| 08/29 | 941 | 947 | 933 | 945 | +0.43% | 136,400 | 312億5144万 | +0.64% | 14.86 | 0.51 |
| 08/28 | 942 | 942 | 924 | 941 | -0.74% | 270,000 | 311億1916万 | -0.32% | 14.8 | 0.5 |
| 08/27 | 940 | 948 | 932 | 948 | +0.85% | 245,300 | 313億5066万 | -0.21% | 14.91 | 0.51 |
| 08/26 | 959 | 959 | 933 | 940 | -1.16% | 241,600 | 310億8609万 | -1.57% | 14.78 | 0.5 |
| 08/23 | 939 | 951 | 933 | 951 | +1.6% | 255,700 | 314億4987万 | -1.04% | 14.95 | 0.51 |
| 08/22 | 937 | 937 | 927 | 936 | +0.75% | 200,800 | 309億5381万 | -3.21% | 14.72 | 0.5 |
| 08/21 | 919 | 929 | 914 | 929 | -0.54% | 281,800 | 307億1312万 | -4.72% | 14.61 | 0.5 |
| 08/20 | 929 | 939 | 925 | 934 | +2.19% | 199,600 | 308億7842万 | -4.89% | 14.69 | 0.5 |
| 08/19 | 940 | 940 | 914 | 914 | -2.25% | 288,500 | 302億1722万 | -7.68% | 14.37 | 0.49 |
| 08/16 | 930 | 939 | 926 | 935 | +2.86% | 461,300 | 309億1148万 | -6.41% | 14.7 | 0.5 |
| 08/15 | 905 | 918 | 902 | 909 | +0.55% | 238,900 | 300億5191万 | -9.55% | 14.29 | 0.49 |
| 08/14 | 890 | 904 | 882 | 904 | +2.26% | 376,300 | 298億8661万 | -10.76% | 14.22 | 0.48 |
| 08/13 | 870 | 885 | 868 | 884 | +2.91% | 344,500 | 292億2540万 | -13.42% | 13.9 | 0.47 |
| 08/09 | 877 | 877 | 844 | 859 | +0.94% | 516,800 | 283億9889万 | -16.68% | 13.51 | 0.46 |
| 08/08 | 861 | 873 | 849 | 851 | -2.52% | 432,700 | 281億3441万 | -18.33% | 13.38 | 0.46 |
| 08/07 | 852 | 890 | 844 | 873 | +2.11% | 628,500 | 288億6174万 | -17.09% | 13.73 | 0.47 |
| 08/06 | 816 | 867 | 816 | 855 | +10.89% | 932,000 | 282億6665万 | -19.64% | 13.44 | 0.46 |
| 08/05 | 861 | 862 | 771 | 771 | -16.29% | 1,550,600 | 254億8958万 | -28.28% | 12.12 | 0.41 |
| 08/02 | 967 | 984 | 921 | 921 | -8.27% | 1,058,700 | 304億4864万 | -15.5% | 14.48 | 0.49 |
| 08/01 | 984 | 1,027 | 984 | 1,004 | -6.17% | 1,512,900 | 331億9265万 | -8.73% | 15.79 | 0.54 |
| 07/31 | 1,046 | 1,070 | 1,039 | 1,070 | +2.39% | 524,900 | 353億7464万 | -3.34% | 16.83 | 0.57 |
| 07/30 | 1,053 | 1,057 | 1,040 | 1,045 | -1.23% | 393,900 | 345億4813万 | -5.94% | 16.43 | 0.56 |
| 07/29 | 1,067 | 1,067 | 1,053 | 1,058 | +0.67% | 250,900 | 349億7792万 | -5.11% | 16.64 | 0.57 |
| 07/26 | 1,049 | 1,063 | 1,046 | 1,051 | +1.06% | 320,300 | 347億4649万 | -6.16% | 16.53 | 0.56 |
| 07/25 | 1,050 | 1,053 | 1,037 | 1,040 | -2.53% | 749,100 | 343億8283万 | -7.64% | 16.35 | 0.56 |
| 07/24 | 1,093 | 1,093 | 1,066 | 1,067 | -2.29% | 400,200 | 352億7546万 | -5.74% | 16.78 | 0.57 |
| 07/23 | 1,087 | 1,101 | 1,084 | 1,092 | +1.11% | 438,800 | 361億197万 | -3.96% | 17.17 | 0.58 |
| 07/22 | 1,088 | 1,089 | 1,076 | 1,080 | -0.18% | 397,500 | 356億8494万 | -5.26% | 16.98 | 0.58 |
| 07/19 | 1,110 | 1,111 | 1,082 | 1,082 | -3.13% | 843,200 | 357億5102万 | -5.42% | 17.01 | 0.58 |
| 07/18 | 1,119 | 1,131 | 1,117 | 1,117 | -0.62% | 273,900 | 369億748万 | -2.62% | 17.56 | 0.6 |
| 07/17 | 1,130 | 1,133 | 1,121 | 1,124 | +0.18% | 239,300 | 371億3877万 | -2.18% | 17.68 | 0.6 |
| 07/16 | 1,125 | 1,132 | 1,121 | 1,122 | -0.27% | 197,600 | 370億7269万 | -2.52% | 17.64 | 0.6 |
| 07/12 | 1,115 | 1,134 | 1,115 | 1,125 | -0.09% | 217,400 | 371億7181万 | -2.43% | 17.69 | 0.6 |
| 07/11 | 1,110 | 1,127 | 1,109 | 1,126 | +2.18% | 274,200 | 372億486万 | -2.51% | 17.71 | 0.6 |
| 07/10 | 1,112 | 1,113 | 1,093 | 1,102 | -0.72% | 315,000 | 364億1186万 | -4.75% | 17.33 | 0.59 |
| 07/09 | 1,105 | 1,114 | 1,096 | 1,110 | +0.82% | 305,100 | 366億7619万 | -4.31% | 17.45 | 0.59 |
| 07/08 | 1,118 | 1,118 | 1,099 | 1,101 | -1.43% | 419,600 | 363億7882万 | -5.33% | 17.31 | 0.59 |
| 07/05 | 1,139 | 1,139 | 1,112 | 1,117 | -2.02% | 838,100 | 369億748万 | -4.2% | 17.56 | 0.6 |
| 07/04 | 1,146 | 1,146 | 1,133 | 1,140 | -0.18% | 305,900 | 376億6744万 | -2.4% | 17.93 | 0.61 |
| 07/03 | 1,133 | 1,142 | 1,131 | 1,142 | +1.24% | 349,000 | 377億3352万 | -2.31% | 17.96 | 0.61 |
| 07/02 | 1,145 | 1,149 | 1,128 | 1,128 | -1.74% | 512,500 | 372億7094万 | -3.42% | 17.74 | 0.6 |
| 07/01 | 1,159 | 1,166 | 1,147 | 1,148 | -0.17% | 295,800 | 379億3177万 | -1.88% | 18.05 | 0.61 |
| 06/28 | 1,153 | 1,157 | 1,145 | 1,150 | -0.52% | 281,600 | 379億9785万 | -1.71% | 18.08 | 0.61 |
| 06/27 | 1,150 | 1,162 | 1,148 | 1,156 | -1.37% | 467,700 | 381億9610万 | -1.37% | 18.18 | 0.61 |
| 06/26 | 1,171 | 1,174 | 1,164 | 1,172 | +0.17% | 617,300 | 387億2477万 | -0.09% | 18.43 | 0.62 |
| 06/25 | 1,168 | 1,173 | 1,159 | 1,170 | +0.95% | 350,600 | 386億5869万 | -0.26% | 18.4 | 0.62 |
| 06/24 | 1,186 | 1,186 | 1,158 | 1,159 | -2.28% | 674,800 | 382億9523万 | -1.19% | 18.23 | 0.62 |
| 06/21 | 1,200 | 1,208 | 1,185 | 1,186 | -1.25% | 281,500 | 389億9486万 | +1.11% | 18.65 | 0.63 |
| 06/20 | 1,189 | 1,212 | 1,189 | 1,201 | +1.35% | 387,000 | 394億8805万 | +2.47% | 18.89 | 0.64 |
| 06/19 | 1,186 | 1,190 | 1,182 | 1,185 | -0.34% | 156,600 | 389億6199万 | +1.37% | 18.63 | 0.63 |
| 06/18 | 1,177 | 1,193 | 1,165 | 1,189 | +2.41% | 389,700 | 390億9350万 | +1.89% | 18.7 | 0.63 |
| 06/17 | 1,173 | 1,173 | 1,151 | 1,161 | -1.19% | 257,900 | 381億7288万 | -0.43% | 18.26 | 0.61 |
| 06/14 | 1,135 | 1,175 | 1,132 | 1,175 | +1.56% | 319,500 | 386億3319万 | +0.86% | 18.48 | 0.62 |
| 06/13 | 1,181 | 1,182 | 1,157 | 1,157 | -1.87% | 240,000 | 380億4136万 | -0.6% | 18.19 | 0.61 |
| 06/12 | 1,176 | 1,188 | 1,176 | 1,179 | +0.17% | 144,900 | 387億6471万 | +1.38% | 18.54 | 0.62 |
| 06/11 | 1,183 | 1,185 | 1,177 | 1,177 | -0.17% | 117,300 | 386億9895万 | +1.29% | 18.51 | 0.62 |
| 06/10 | 1,173 | 1,183 | 1,171 | 1,179 | +1.03% | 131,300 | 387億6471万 | +1.46% | 18.54 | 0.62 |
| 06/07 | 1,174 | 1,174 | 1,163 | 1,167 | -0.26% | 116,000 | 383億7016万 | +0.52% | 18.35 | 0.62 |
| 06/06 | 1,189 | 1,189 | 1,168 | 1,170 | -0.26% | 126,000 | 384億6880万 | +0.95% | 18.4 | 0.62 |
| 06/05 | 1,187 | 1,189 | 1,173 | 1,173 | -2.09% | 212,100 | 385億6743万 | +0.86% | 18.45 | 0.62 |
| 06/04 | 1,178 | 1,199 | 1,176 | 1,198 | +1.44% | 230,100 | 393億8942万 | +2.92% | 18.84 | 0.63 |
| 06/03 | 1,175 | 1,195 | 1,171 | 1,181 | +1.29% | 341,700 | 388億3047万 | +1.37% | 18.57 | 0.63 |
| 05/31 | 1,153 | 1,166 | 1,151 | 1,166 | +1.92% | 194,400 | 383億3728万 | -0.09% | 18.34 | 0.62 |
| 05/30 | 1,132 | 1,146 | 1,120 | 1,144 | +0.26% | 536,500 | 376億1393万 | -2.05% | 17.99 | 0.61 |
| 05/29 | 1,166 | 1,166 | 1,141 | 1,141 | -1.72% | 368,700 | 375億1530万 | -2.4% | 17.94 | 0.6 |
| 05/28 | 1,161 | 1,172 | 1,160 | 1,161 | -0.34% | 176,300 | 381億7288万 | -0.77% | 18.26 | 0.61 |
| 05/27 | 1,178 | 1,178 | 1,160 | 1,165 | -0.94% | 208,900 | 383億440万 | -0.51% | 18.32 | 0.62 |
| 05/24 | 1,173 | 1,181 | 1,168 | 1,176 | -0.93% | 375,600 | 386億6607万 | +0.34% | 18.49 | 0.62 |
| 05/23 | 1,185 | 1,194 | 1,170 | 1,187 | +0.85% | 350,100 | 390億2774万 | +1.28% | 18.67 | 0.63 |
| 05/22 | 1,175 | 1,187 | 1,175 | 1,177 | +0.17% | 207,000 | 386億9895万 | +0.26% | 18.51 | 0.62 |
| 05/21 | 1,161 | 1,183 | 1,160 | 1,175 | +1.21% | 203,100 | 386億3319万 | 0% | 18.48 | 0.62 |
| 05/20 | 1,151 | 1,168 | 1,151 | 1,161 | +1.22% | 276,200 | 381億7288万 | -1.36% | 18.26 | 0.61 |
| 05/17 | 1,126 | 1,153 | 1,126 | 1,147 | +0.61% | 340,700 | 377億1257万 | -2.8% | 18.04 | 0.61 |
| 05/16 | 1,143 | 1,144 | 1,127 | 1,140 | +0.09% | 332,300 | 374億8242万 | -3.63% | 17.93 | 0.6 |
| 05/15 | 1,142 | 1,149 | 1,136 | 1,139 | -0.52% | 253,400 | 374億4954万 | -3.96% | 17.91 | 0.6 |
| 05/14 | 1,151 | 1,154 | 1,142 | 1,145 | -0.26% | 227,300 | 376億4681万 | -3.62% | 18.01 | 0.61 |
| 05/13 | 1,138 | 1,148 | 1,128 | 1,148 | +0.7% | 308,900 | 377億4545万 | -3.61% | 18.05 | 0.61 |
| 05/10 | 1,148 | 1,158 | 1,134 | 1,140 | -0.52% | 502,100 | 374億8242万 | -4.44% | 17.93 | 0.6 |
| 05/09 | 1,138 | 1,152 | 1,128 | 1,146 | +0.7% | 461,800 | 376億7969万 | -4.1% | 18.02 | 0.61 |
| 05/08 | 1,161 | 1,171 | 1,138 | 1,138 | -3.89% | 870,800 | 374億1666万 | -5.09% | 17.9 | 0.6 |
| 05/07 | 1,173 | 1,201 | 1,165 | 1,184 | +1.63% | 623,900 | 389億2911万 | -1.5% | 18.62 | 0.63 |
| 05/02 | 1,123 | 1,165 | 1,119 | 1,165 | +4.58% | 1,220,100 | 383億440万 | -3.16% | 18.32 | 0.62 |
| 05/01 | 1,148 | 1,157 | 1,112 | 1,114 | -11.09% | 2,795,300 | 366億2755万 | -7.55% | 17.52 | 0.59 |
| 04/30 | 1,224 | 1,264 | 1,208 | 1,253 | +2.62% | 979,900 | 411億9778万 | +3.64% | 19.7 | 0.66 |
| 04/26 | 1,213 | 1,230 | 1,202 | 1,221 | +0.41% | 320,300 | 401億4564万 | +1.08% | 19.2 | 0.65 |
| 04/25 | 1,216 | 1,232 | 1,208 | 1,216 | -0.41% | 334,000 | 399億8124万 | +0.66% | 19.12 | 0.64 |
| 04/24 | 1,200 | 1,237 | 1,195 | 1,221 | +3.04% | 694,900 | 401億4564万 | +0.99% | 19.2 | 0.65 |
| 04/23 | 1,186 | 1,194 | 1,180 | 1,185 | +0.17% | 393,900 | 389億6199万 | -1.9% | 18.63 | 0.63 |
| 04/22 | 1,185 | 1,194 | 1,170 | 1,183 | +0.77% | 424,800 | 388億9623万 | -2.15% | 18.6 | 0.63 |
| 04/19 | 1,188 | 1,189 | 1,158 | 1,174 | -1.01% | 558,200 | 386億31万 | -2.81% | 18.46 | 0.62 |
| 04/18 | 1,168 | 1,194 | 1,163 | 1,186 | +1.37% | 379,300 | 389億9486万 | -1.74% | 18.65 | 0.63 |
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 | 1,611 6/6 | 395 11/21 | 860,400 8/8 | - | - | +16.19% 1/7 | -29.05% 10/10 |
| 2009年 12月期 | 743 9/2 | 368 2/24 2/23 | 249,600 9/15 | - | - | +18.97% 6/10 | -21.53% 2/23 |
| 2010年 12月期 | 1,340 5/7 | 592 8/25 | 559,400 2/19 | 267億2538万 | 118億703万 | +21.86% 5/6 | -22.76% 8/12 |
| 2011年 12月期 | 1,066 2/18 | 500 12/19 12/16 | 447,900 2/21 | 212億6064万 | 99億7215万 | +8.87% 2/18 | -36.57% 3/15 |
| 2012年 12月期 | 604 2/27 | 356 7/26 | 265,200 4/2 | 120億4636万 | 71億17万 | +18.5% 12/13 | -17.54% 5/16 |
| 2013年 12月期 | 590 2/13 | 442 8/1 | 1,213,800 4/23 | 117億6714万 | 88億1538万 | +12.04% 12/11 | -11.27% 2/4 |
| 2014年 12月期 | 900 12/1 | 475 2/4 | 686,600 10/31 | 215億4988万 | 113億7355万 | +11.38% 6/18 | -8.97% 10/17 |
| 2015年 12月期 | 1,064 8/20 | 639 3/27 | 2,559,700 4/30 | 254億7675万 | 153億41万 | +19.69% 5/11 | -15.66% 1/21 |
| 2016年 12月期 | 1,198 10/26 | 497 2/12 | 1,003,400 7/29 | 286億8529万 | 119億32万 | +24.89% 7/29 | -21.8% 2/12 |
| 2017年 12月期 | 2,400 7/21 | 1,051 1/18 | 6,693,100 4/26 | 658億6636万 | 251億6547万 | +25.29% 3/14 | -23.21% 4/12 |
| 2018年 12月期 | 2,147 1/29 | 1,020 10/29 | 2,156,000 10/31 | 589億2294万 | 279億9320万 | +16.15% 8/3 | -21.84% 10/29 |
| 2019年 12月期 | 1,748 4/22 4/19 | 945 8/29 8/6 | 913,400 5/8 | 479億7266万 | 259億3487万 | +22.74% 2/14 | -25.94% 5/13 |
| 2020年 12月期 | 1,286 2/7 | 533 4/6 | 685,600 11/2 | 352億9339万 | 146億2782万 | +24.19% 6/5 | -28.2% 3/13 |
| 2021年 12月期 | 1,520 8/2 | 946 3/5 | 810,300 8/2 | 417億1536万 | 259億6232万 | +15.34% 6/16 | -16.99% 1/27 |
| 2022年 12月期 | 1,571 12/14 12/13 | 745 6/24 | 1,629,100 11/2 | 431億1502万 | 204億4601万 | +31.82% 11/4 | -15.29% 3/8 |
| 2023年 12月期 | 1,797 8/2 | 1,061 11/2 | 3,454,500 5/23 | 590億8413万 | 348億8495万 | +20.97% 2/9 | -20.13% 11/2 |
| 最新 | 871 2024/9/11 | 253,200 | 288億424万 | -5.02% 917 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/29
- 222%（3.22倍）
- 2000/12/29 vs 1999/12/30
- 9%（1.09倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- 67%（1.67倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- -7%（0.93倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 43%（1.43倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 39%（1.39倍）
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/09/11 vs 2023/12/29
- -24%（0.76倍）
- 過去安値
356円（2012/07/26） - 145%（2.45倍）
871円（9/11）