株価チャート
株価
9/18
- 前日 (9/17)
- 1,127
- 始値
- 1,135
- 高値
- 1,138
- 安値
- 1,123
- 終値 -0.35%
- 1,123
- 出来高 +33.33%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.35%
1,127 - 株価（25日）
移動平均値 - -0.09%
1,124 - 出来高（5日）
移動平均値 - +17.65%
1,020
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 | 1,135 | 1,138 | 1,123 | 1,123 | -0.35% | 1,200 | 35億6159万 | -0.09% | 24.73 | 0.9 |
| 09/17 | 1,124 | 1,127 | 1,124 | 1,127 | -0.09% | 900 | 35億7428万 | +0.36% | 24.81 | 0.9 |
| 09/13 | 1,136 | 1,137 | 1,128 | 1,128 | -0.62% | 800 | 35億7745万 | +0.53% | 24.84 | 0.9 |
| 09/12 | 1,127 | 1,150 | 1,127 | 1,135 | +0.98% | 1,600 | 35億9965万 | +1.34% | 24.99 | 0.91 |
| 09/11 | 1,134 | 1,138 | 1,124 | 1,124 | -0.88% | 600 | 35億6476万 | +0.63% | 24.75 | 0.9 |
| 09/10 | 1,125 | 1,134 | 1,125 | 1,134 | +0.18% | 2,800 | 35億9648万 | +1.89% | 24.97 | 0.91 |
| 09/09 | 1,120 | 1,150 | 1,120 | 1,132 | -0.88% | 5,600 | 35億9013万 | +2.17% | 24.92 | 0.91 |
| 09/06 | 1,135 | 1,142 | 1,130 | 1,142 | +0.97% | 3,000 | 36億2185万 | +3.16% | 25.14 | 0.91 |
| 09/05 | 1,126 | 1,131 | 1,122 | 1,131 | 0% | 700 | 35億8696万 | +2.17% | 24.9 | 0.91 |
| 09/04 | 1,125 | 1,131 | 1,125 | 1,131 | +0.27% | 800 | 35億8696万 | +2.17% | 24.9 | 0.91 |
| 09/03 | 1,132 | 1,135 | 1,127 | 1,128 | -0.18% | 1,500 | 35億7745万 | +1.9% | 24.84 | 0.9 |
| 09/02 | 1,130 | 1,133 | 1,130 | 1,130 | 0% | 900 | 35億8379万 | +1.99% | 24.88 | 0.91 |
| 08/30 | 1,135 | 1,138 | 1,126 | 1,130 | -0.18% | 500 | 35億8379万 | +1.99% | 24.88 | 0.91 |
| 08/29 | 1,138 | 1,138 | 1,129 | 1,132 | +0.18% | 700 | 35億9013万 | +2.17% | 24.92 | 0.91 |
| 08/28 | 1,135 | 1,135 | 1,124 | 1,130 | -0.44% | 800 | 35億8379万 | +1.99% | 24.88 | 0.91 |
| 08/27 | 1,120 | 1,145 | 1,118 | 1,135 | +1.43% | 3,000 | 35億9965万 | +2.34% | 24.99 | 0.91 |
| 08/26 | 1,122 | 1,123 | 1,119 | 1,119 | +0.09% | 1,800 | 35億4890万 | +0.9% | 24.64 | 0.9 |
| 08/23 | 1,118 | 1,119 | 1,118 | 1,118 | 0% | 1,400 | 35億4573万 | +0.72% | 24.62 | 0.9 |
| 08/22 | 1,140 | 1,145 | 1,118 | 1,118 | -1.41% | 1,600 | 35億4573万 | +0.72% | 24.62 | 0.9 |
| 08/21 | 1,126 | 1,140 | 1,126 | 1,134 | +0.8% | 3,300 | 35億9648万 | +2.07% | 24.97 | 0.91 |
| 08/20 | 1,104 | 1,126 | 1,104 | 1,125 | +1.99% | 2,500 | 35億6793万 | +1.35% | 24.77 | 0.9 |
| 08/19 | 1,110 | 1,110 | 1,103 | 1,103 | -0.27% | 1,500 | 34億9816万 | -0.63% | 24.29 | 0.88 |
| 08/16 | 1,104 | 1,108 | 1,104 | 1,106 | +0.18% | 2,100 | 35億767万 | -0.36% | 24.35 | 0.89 |
| 08/15 | 1,092 | 1,110 | 1,092 | 1,104 | +1.01% | 3,200 | 35億133万 | -0.54% | 24.31 | 0.88 |
| 08/14 | 1,085 | 1,093 | 1,084 | 1,093 | +0.74% | 1,200 | 34億6644万 | -1.62% | 24.06 | 0.88 |
| 08/13 | 1,071 | 1,090 | 1,056 | 1,085 | -1.36% | 4,700 | 34億4107万 | -2.52% | 23.89 | 0.87 |
| 08/09 | 1,088 | 1,100 | 1,070 | 1,100 | +1.1% | 4,200 | 34億8865万 | -1.26% | 24.22 | 0.88 |
| 08/08 | 1,074 | 1,088 | 1,072 | 1,088 | +3.32% | 1,700 | 34億5059万 | -2.51% | 23.95 | 0.87 |
| 08/07 | 1,036 | 1,053 | 1,036 | 1,053 | +1.64% | 2,600 | 33億3958万 | -5.81% | 23.18 | 0.84 |
| 08/06 | 1,000 | 1,046 | 1,000 | 1,036 | +3.6% | 4,400 | 32億8567万 | -7.58% | 22.81 | 0.83 |
| 08/05 | 1,072 | 1,072 | 1,000 | 1,000 | -9.26% | 11,100 | 31億7150万 | -11.11% | 22.02 | 0.8 |
| 08/02 | 1,120 | 1,123 | 1,101 | 1,102 | -2.74% | 4,400 | 34億9499万 | -2.39% | 24.26 | 0.88 |
| 08/01 | 1,146 | 1,146 | 1,133 | 1,133 | -0.61% | 3,100 | 35億9330万 | +0.27% | 24.95 | 0.91 |
| 07/31 | 1,144 | 1,144 | 1,137 | 1,140 | +0.44% | 600 | 36億1551万 | +0.97% | 25.1 | 0.91 |
| 07/30 | 1,147 | 1,147 | 1,135 | 1,135 | -0.87% | 700 | 35億9965万 | +0.62% | 24.99 | 0.91 |
| 07/29 | 1,130 | 1,145 | 1,130 | 1,145 | +1.33% | 1,800 | 36億3136万 | +1.51% | 25.21 | 0.92 |
| 07/26 | 1,127 | 1,147 | 1,110 | 1,130 | -0.79% | 5,000 | 35億8379万 | +0.36% | 24.88 | 0.91 |
| 07/25 | 1,136 | 1,139 | 1,125 | 1,139 | +0.26% | 2,400 | 36億1233万 | +1.24% | 25.08 | 0.91 |
| 07/24 | 1,142 | 1,148 | 1,130 | 1,136 | -0.26% | 2,000 | 36億282万 | +1.07% | 25.01 | 0.91 |
| 07/23 | 1,142 | 1,142 | 1,139 | 1,139 | 0% | 500 | 36億1233万 | +1.42% | 25.08 | 0.91 |
| 07/22 | 1,148 | 1,148 | 1,136 | 1,139 | +0.09% | 1,900 | 36億1233万 | +1.52% | 25.08 | 0.91 |
| 07/19 | 1,146 | 1,146 | 1,132 | 1,138 | 0% | 1,000 | 36億916万 | +1.61% | 25.06 | 0.91 |
| 07/18 | 1,126 | 1,153 | 1,120 | 1,138 | +0.71% | 2,700 | 36億916万 | +1.79% | 25.06 | 0.91 |
| 07/17 | 1,116 | 1,135 | 1,110 | 1,130 | +1.25% | 2,700 | 35億8379万 | +1.25% | 24.88 | 0.91 |
| 07/16 | 1,120 | 1,124 | 1,116 | 1,116 | -0.36% | 2,300 | 35億3939万 | +0.18% | 24.57 | 0.89 |
| 07/12 | 1,109 | 1,120 | 1,109 | 1,120 | +0.81% | 1,300 | 35億5208万 | +0.54% | 24.66 | 0.9 |
| 07/11 | 1,117 | 1,118 | 1,110 | 1,111 | 0% | 1,500 | 35億2353万 | -0.18% | 24.46 | 0.89 |
| 07/10 | 1,114 | 1,118 | 1,111 | 1,111 | -0.36% | 1,200 | 35億2353万 | -0.09% | 24.46 | 0.89 |
| 07/09 | 1,132 | 1,132 | 1,115 | 1,115 | -1.76% | 4,200 | 35億3622万 | +0.27% | 24.55 | 0.89 |
| 07/08 | 1,132 | 1,138 | 1,132 | 1,135 | +0.27% | 1,400 | 35億9965万 | +2.07% | 24.99 | 0.91 |
| 07/05 | 1,144 | 1,144 | 1,130 | 1,132 | -0.44% | 1,700 | 35億9013万 | +1.98% | 24.92 | 0.91 |
| 07/04 | 1,148 | 1,151 | 1,134 | 1,137 | -0.09% | 8,100 | 36億599万 | +2.62% | 25.03 | 0.91 |
| 07/03 | 1,132 | 1,138 | 1,127 | 1,138 | +0.71% | 5,000 | 36億916万 | +2.89% | 25.06 | 0.91 |
| 07/02 | 1,134 | 1,137 | 1,128 | 1,130 | -0.35% | 2,000 | 35億8379万 | +2.36% | 24.88 | 0.91 |
| 07/01 | 1,126 | 1,135 | 1,122 | 1,134 | +1.89% | 2,800 | 35億9648万 | +2.9% | 24.97 | 0.91 |
| 06/28 | 1,100 | 1,119 | 1,100 | 1,113 | +0.18% | 1,900 | 35億2987万 | +1.27% | 24.51 | 0.89 |
| 06/27 | 1,116 | 1,116 | 1,111 | 1,111 | -0.45% | 900 | 35億2353万 | +1.18% | 24.46 | 0.89 |
| 06/26 | 1,119 | 1,119 | 1,116 | 1,116 | -0.27% | 1,100 | 35億3939万 | +1.73% | 24.57 | 0.89 |
| 06/25 | 1,119 | 1,119 | 1,108 | 1,119 | +0.09% | 2,100 | 35億4890万 | +2.19% | 24.64 | 0.9 |
| 06/24 | 1,117 | 1,121 | 1,117 | 1,118 | +0.36% | 2,200 | 35億4573万 | +2.19% | 24.62 | 0.9 |
| 06/21 | 1,115 | 1,115 | 1,105 | 1,114 | +0.63% | 1,000 | 35億3305万 | +2.01% | 24.53 | 0.89 |
| 06/20 | 1,109 | 1,109 | 1,107 | 1,107 | -0.18% | 600 | 35億1085万 | +1.56% | 24.37 | 0.89 |
| 06/19 | 1,110 | 1,115 | 1,108 | 1,109 | -0.09% | 1,600 | 35億1719万 | +1.84% | 24.42 | 0.89 |
| 06/18 | 1,100 | 1,110 | 1,097 | 1,110 | +1.19% | 2,100 | 35億2036万 | +2.12% | 24.44 | 0.89 |
| 06/17 | 1,090 | 1,097 | 1,090 | 1,097 | +0.64% | 2,000 | 34億7913万 | +1.01% | 24.15 | 0.88 |
| 06/14 | 1,093 | 1,094 | 1,090 | 1,090 | -0.37% | 1,300 | 34億5693万 | +0.37% | 24 | 0.87 |
| 06/13 | 1,095 | 1,097 | 1,094 | 1,094 | -0.09% | 500 | 34億6962万 | +0.64% | 24.09 | 0.88 |
| 06/12 | 1,090 | 1,095 | 1,089 | 1,095 | +0.46% | 800 | 34億7279万 | +0.55% | 24.11 | 0.88 |
| 06/11 | 1,092 | 1,092 | 1,088 | 1,090 | -0.55% | 1,400 | 34億5693万 | 0% | 24 | 0.87 |
| 06/10 | 1,099 | 1,100 | 1,096 | 1,096 | -0.18% | 1,800 | 34億7596万 | +0.46% | 24.13 | 0.88 |
| 06/07 | 1,103 | 1,103 | 1,098 | 1,098 | -0.45% | 1,900 | 34億8230万 | +0.64% | 24.17 | 0.88 |
| 06/06 | 1,110 | 1,110 | 1,103 | 1,103 | -0.18% | 1,000 | 34億9816万 | +1.1% | 24.29 | 0.88 |
| 06/05 | 1,115 | 1,120 | 1,105 | 1,105 | 0% | 2,100 | 35億450万 | +1.28% | 24.33 | 0.88 |
| 06/04 | 1,098 | 1,115 | 1,098 | 1,105 | +1.28% | 5,400 | 35億450万 | +1.38% | 24.33 | 0.88 |
| 06/03 | 1,091 | 1,091 | 1,086 | 1,091 | +0.55% | 1,200 | 34億6010万 | +0.18% | 24.02 | 0.87 |
| 05/31 | 1,081 | 1,090 | 1,081 | 1,085 | +0.46% | 1,600 | 34億4107万 | -0.28% | 23.89 | 0.87 |
| 05/30 | 1,084 | 1,088 | 1,080 | 1,080 | -0.28% | 1,100 | 34億2522万 | -0.64% | 23.78 | 0.86 |
| 05/29 | 1,077 | 1,088 | 1,071 | 1,083 | +0.56% | 1,500 | 34億3473万 | -0.28% | 23.84 | 0.87 |
| 05/28 | 1,076 | 1,080 | 1,075 | 1,077 | 0% | 1,100 | 34億1570万 | -0.65% | 23.71 | 0.86 |
| 05/27 | 1,080 | 1,080 | 1,073 | 1,077 | -0.46% | 1,200 | 33億9675万 | -0.46% | 23.71 | 0.86 |
| 05/24 | 1,086 | 1,086 | 1,073 | 1,082 | +0.65% | 1,400 | 34億1251万 | +0.19% | 23.82 | 0.86 |
| 05/23 | 1,083 | 1,083 | 1,075 | 1,075 | -0.46% | 1,100 | 33億9044万 | -0.37% | 23.67 | 0.86 |
| 05/22 | 1,078 | 1,080 | 1,071 | 1,080 | +0.19% | 1,200 | 34億621万 | +0.28% | 23.78 | 0.86 |
| 05/21 | 1,081 | 1,081 | 1,071 | 1,078 | +0.75% | 2,000 | 33億9990万 | +0.28% | 23.73 | 0.86 |
| 05/20 | 1,080 | 1,082 | 1,070 | 1,070 | -0.09% | 2,900 | 33億7467万 | -0.37% | 23.56 | 0.85 |
| 05/17 | 1,078 | 1,083 | 1,071 | 1,071 | -0.65% | 1,200 | 33億7782万 | -0.19% | 23.58 | 0.85 |
| 05/16 | 1,075 | 1,101 | 1,075 | 1,078 | +0.28% | 4,300 | 33億9990万 | +0.56% | 23.73 | 0.86 |
| 05/15 | 1,079 | 1,099 | 1,065 | 1,075 | +0.28% | 8,700 | 33億9044万 | +0.47% | 23.67 | 0.86 |
| 05/14 | 1,050 | 1,072 | 1,029 | 1,072 | -3.42% | 21,300 | 33億8098万 | +0.37% | 23.6 | 0.85 |
| 05/13 | 1,120 | 1,130 | 1,110 | 1,110 | +0.09% | 6,700 | 35億82万 | +4.03% | 24.44 | 0.88 |
| 05/10 | 1,140 | 1,140 | 1,109 | 1,109 | -1.95% | 8,900 | 34億9767万 | +4.23% | 24.42 | 0.88 |
| 05/09 | 1,124 | 1,138 | 1,118 | 1,131 | +1.16% | 7,000 | 35億6706万 | +6.6% | 24.9 | 0.9 |
| 05/08 | 1,119 | 1,119 | 1,111 | 1,118 | -0.09% | 2,600 | 35億2606万 | +5.77% | 24.62 | 0.89 |
| 05/07 | 1,118 | 1,120 | 1,109 | 1,119 | +1.82% | 5,300 | 35億2921万 | +6.27% | 24.64 | 0.89 |
| 05/02 | 1,100 | 1,104 | 1,098 | 1,099 | -0.09% | 2,500 | 34億6613万 | +4.67% | 24.2 | 0.88 |
| 05/01 | 1,097 | 1,105 | 1,097 | 1,100 | +0.46% | 2,900 | 34億6929万 | +5.16% | 24.22 | 0.88 |
| 04/30 | 1,095 | 1,106 | 1,095 | 1,095 | +1.3% | 8,600 | 34億4563万 | +4.99% | 24.11 | 0.87 |
| 04/26 | 1,098 | 1,098 | 1,079 | 1,081 | +0.19% | 4,800 | 34億158万 | +4.04% | 23.8 | 0.86 |
| 04/25 | 1,100 | 1,100 | 1,079 | 1,079 | -0.46% | 5,700 | 33億9528万 | +4.15% | 23.76 | 0.86 |
| 04/24 | 1,062 | 1,084 | 1,062 | 1,084 | +2.07% | 6,000 | 34億1102万 | +4.94% | 23.87 | 0.86 |
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 | |
| 2009年 12月期 | 915 1,830 6/29 | 580 1,160 12/25 | 156,000 78,000 3/16 | - | - | +12.39% 6/29 | -16.6% 8/10 |
| 2010年 12月期 | 615 1,229 5/12 1,229 5/11 | 435 870 12/20 870 12/14 他5件 | 21,200 10,600 3/24 | 18億9216万 | 13億3945万 | +10.49% 4/23 | -10.09% 5/27 |
| 2011年 12月期 | 475 950 1/20 | 323 645 3/16 | 25,000 12,500 5/6 | 14億6262万 | 9億9304万 | +13.65% 5/9 | -27.45% 3/16 |
| 2012年 12月期 | 409 817 3/29 | 340 680 12/10 | 21,200 10,600 1/30 | 12億5785万 | 10億4692万 | +8.83% 12/25 | -5.83% 6/4 |
| 2013年 12月期 | 567 1,133 5/14 | 352 703 2/19 703 2/18 | 48,800 24,400 12/24 | 17億4436万 | 10億8233万 | +25.52% 5/14 | -8.68% 6/7 |
| 2014年 12月期 | 668 1,335 5/14 | 457 915 2/6 915 2/5 他2件 | 67,000 33,500 11/13 | 20億5536万 | 14億873万 | +21.65% 5/14 | -8.17% 8/7 |
| 2015年 12月期 | 674 1,347 5/1 | 504 1,007 8/25 | 73,400 36,700 7/8 | 20億7384万 | 15億5037万 | +9.06% 2/23 | -10.01% 8/24 |
| 2016年 12月期 | 560 12/26 | 466 932 5/16 | 105,000 52,500 6/7 | 17億2435万 | 14億3490万 | +6.43% 6/9 6/7 | -6.45% 2/12 |
| 2017年 12月期 | 917 11/28 | 493 2/17 | 221,500 10/3 | 28億2362万 | 15億1804万 | +27.13% 10/2 | -12.66% 2/6 |
| 2018年 12月期 | 1,048 12/7 | 599 8/13 | 297,200 1/9 | 32億3643万 | 18億4983万 | +30.63% 4/19 | -20.99% 12/21 |
| 2019年 12月期 | 900 5/23 | 604 8/29 8/28 | 1,075,500 11/15 | 27億8460万 | 18億6877万 | +24.85% 5/22 | -18.94% 2/21 |
| 2020年 12月期 | 766 1/21 | 302 3/13 | 672,300 7/28 | 23億7000万 | 9億3438万 | +37.97% 7/27 | -37.16% 3/13 |
| 2021年 12月期 | 589 4/26 | 510 8/23 | 20,100 9/17 | 18億3862万 | 15億9201万 | +3.93% 4/15 | -8.67% 1/19 |
| 2022年 12月期 | 554 6/3 | 463 2/17 2/16 | 15,300 11/4 | 17億3640万 | 14億4530万 | +5.52% 4/6 | -5.07% 2/18 |
| 2023年 12月期 | 1,245 12/27 | 481 1/4 | 662,800 8/16 | 39億1764万 | 15億759万 | +40.7% 8/17 | -10.69% 1/4 |
| 最新 | 1,123 2024/9/18 | 1,200 | 35億6159万 | -0.09% 1,124 | |||
年間値上がり率
- 2010/12/29 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/29
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 117%（2.17倍）
- 2024/09/18 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
302円（2020/03/13） - 272%（3.72倍）
1,123円（9/18）