株価チャート
株価
9/18
- 前日 (9/17)
- 387
- 始値
- 388
- 高値
- 393
- 安値
- 388
- 終値 +1.55%
- 393
- 出来高 -46.81%
- 5,000
乖離率
- 株価（5日）
移動平均値 - -0.25%
394 - 株価（25日）
移動平均値 - -1.75%
400 - 出来高（5日）
移動平均値 - -43.44%
8,840
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 | 388 | 393 | 388 | 393 | +1.55% | 5,000 | 40億8161万 | -1.75% | 6.68 | 0.77 |
| 09/17 | 396 | 396 | 384 | 387 | -1.28% | 9,400 | 40億1930万 | -3.01% | 6.58 | 0.76 |
| 09/13 | 401 | 406 | 392 | 392 | -3.21% | 9,000 | 40億7123万 | -1.51% | 6.66 | 0.77 |
| 09/12 | 396 | 407 | 396 | 405 | +2.79% | 11,100 | 42億624万 | +2.27% | 6.88 | 0.79 |
| 09/11 | 401 | 405 | 393 | 394 | -1.99% | 9,700 | 40億9200万 | 0% | 6.7 | 0.77 |
| 09/10 | 400 | 405 | 400 | 402 | +0.25% | 4,700 | 41億7509万 | +2.55% | 6.83 | 0.79 |
| 09/09 | 394 | 401 | 392 | 401 | -0.25% | 5,200 | 41億6470万 | +3.08% | 6.82 | 0.78 |
| 09/06 | 407 | 407 | 398 | 402 | 0% | 6,100 | 41億7509万 | +3.08% | 6.83 | 0.79 |
| 09/05 | 398 | 402 | 393 | 402 | 0% | 3,400 | 41億7509万 | +2.81% | 6.83 | 0.79 |
| 09/04 | 400 | 407 | 391 | 402 | -2.66% | 35,900 | 41億7509万 | +2.29% | 6.83 | 0.79 |
| 09/03 | 408 | 421 | 408 | 413 | +1.98% | 11,000 | 42億8933万 | +4.56% | 7.02 | 0.81 |
| 09/02 | 404 | 407 | 401 | 405 | +0.5% | 4,500 | 42億624万 | +2.53% | 6.88 | 0.79 |
| 08/30 | 403 | 404 | 399 | 403 | 0% | 6,900 | 41億8547万 | +1.77% | 6.85 | 0.79 |
| 08/29 | 400 | 410 | 400 | 403 | +1% | 5,900 | 41億8547万 | +1.77% | 6.85 | 0.79 |
| 08/28 | 400 | 406 | 399 | 399 | -0.25% | 3,400 | 41億4393万 | +0.5% | 6.78 | 0.78 |
| 08/27 | 403 | 404 | 400 | 400 | -0.74% | 1,400 | 41億5432万 | +0.5% | 6.8 | 0.78 |
| 08/26 | 403 | 404 | 398 | 403 | +0.25% | 6,400 | 41億8547万 | +1% | 6.85 | 0.79 |
| 08/23 | 402 | 407 | 396 | 402 | -0.5% | 3,000 | 41億7509万 | +0.5% | 6.83 | 0.79 |
| 08/22 | 403 | 404 | 398 | 404 | +0.25% | 3,400 | 41億9586万 | +0.75% | 6.87 | 0.79 |
| 08/21 | 405 | 406 | 402 | 403 | -0.98% | 1,500 | 41億8547万 | +0.25% | 6.85 | 0.79 |
| 08/20 | 401 | 410 | 400 | 407 | +1.75% | 7,700 | 42億2702万 | +0.99% | 6.92 | 0.8 |
| 08/19 | 394 | 409 | 394 | 400 | +0.5% | 9,400 | 41億5432万 | -0.74% | 6.8 | 0.78 |
| 08/16 | 398 | 398 | 390 | 398 | +2.05% | 6,300 | 41億3354万 | -1.49% | 6.76 | 0.78 |
| 08/15 | 385 | 395 | 385 | 390 | +1.3% | 16,400 | 40億5046万 | -3.7% | 6.63 | 0.76 |
| 08/14 | 380 | 385 | 377 | 385 | +2.39% | 6,700 | 39億9853万 | -5.17% | 6.54 | 0.75 |
| 08/13 | 361 | 377 | 357 | 376 | +6.52% | 17,900 | 39億506万 | -7.62% | 6.39 | 0.74 |
| 08/09 | 355 | 360 | 352 | 353 | +0.86% | 8,400 | 36億6618万 | -13.69% | 6 | 0.69 |
| 08/08 | 360 | 361 | 349 | 350 | -2.51% | 26,900 | 36億3503万 | -15.05% | 5.95 | 0.68 |
| 08/07 | 336 | 368 | 333 | 359 | +5.9% | 34,700 | 37億2850万 | -13.49% | 6.1 | 0.7 |
| 08/06 | 340 | 355 | 335 | 339 | +2.73% | 43,500 | 35億2078万 | -18.71% | 5.76 | 0.66 |
| 08/05 | 393 | 393 | 330 | 330 | -19.51% | 58,200 | 34億2731万 | -21.24% | 5.61 | 0.65 |
| 08/02 | 436 | 436 | 410 | 410 | -6.82% | 29,100 | 42億5817万 | -2.84% | 6.97 | 0.8 |
| 08/01 | 456 | 457 | 434 | 440 | -2.22% | 44,800 | 45億6975万 | +4.51% | 7.48 | 0.86 |
| 07/31 | 439 | 450 | 439 | 450 | +0.45% | 38,900 | 46億7361万 | +7.14% | 7.65 | 0.88 |
| 07/30 | 457 | 473 | 442 | 448 | +4.67% | 355,900 | 46億5283万 | +7.18% | 7.61 | 0.88 |
| 07/29 | 423 | 429 | 423 | 428 | +1.66% | 4,800 | 44億4512万 | +2.64% | 7.27 | 0.84 |
| 07/26 | 414 | 423 | 413 | 421 | +2.18% | 7,700 | 43億7242万 | +1.2% | 7.16 | 0.82 |
| 07/25 | 419 | 429 | 411 | 412 | -1.67% | 25,300 | 42億7894万 | -0.72% | 7 | 0.81 |
| 07/24 | 418 | 423 | 417 | 419 | -0.95% | 3,100 | 43億5165万 | +0.96% | 7.12 | 0.82 |
| 07/23 | 420 | 423 | 419 | 423 | 0% | 4,800 | 43億9319万 | +2.17% | 7.19 | 0.83 |
| 07/22 | 422 | 424 | 421 | 423 | -0.24% | 2,900 | 43億9319万 | +2.17% | 7.19 | 0.83 |
| 07/19 | 430 | 430 | 419 | 424 | -1.85% | 8,900 | 44億357万 | +2.66% | 7.21 | 0.83 |
| 07/18 | 430 | 432 | 427 | 432 | +0.23% | 3,300 | 44億8666万 | +4.6% | 7.34 | 0.85 |
| 07/17 | 427 | 433 | 425 | 431 | +1.41% | 11,100 | 44億7627万 | +4.61% | 7.33 | 0.84 |
| 07/16 | 422 | 425 | 418 | 425 | +1.92% | 22,300 | 44億1396万 | +3.16% | 7.22 | 0.83 |
| 07/12 | 417 | 419 | 415 | 417 | 0% | 3,400 | 43億3087万 | +1.21% | 7.09 | 0.82 |
| 07/11 | 419 | 419 | 417 | 417 | -0.24% | 9,400 | 43億3087万 | +1.46% | 7.09 | 0.82 |
| 07/10 | 420 | 423 | 418 | 418 | -0.24% | 4,300 | 43億4126万 | +1.7% | 7.1 | 0.82 |
| 07/09 | 419 | 420 | 418 | 419 | 0% | 2,300 | 43億5165万 | +1.95% | 7.12 | 0.82 |
| 07/08 | 416 | 419 | 416 | 419 | +1.21% | 4,900 | 43億5165万 | +1.95% | 7.12 | 0.82 |
| 07/05 | 426 | 426 | 414 | 414 | -2.82% | 6,600 | 42億9972万 | +0.98% | 7.04 | 0.81 |
| 07/04 | 429 | 429 | 419 | 426 | -0.23% | 14,800 | 44億2435万 | +3.9% | 7.24 | 0.83 |
| 07/03 | 407 | 427 | 407 | 427 | +5.96% | 37,900 | 44億3473万 | +4.4% | 7.26 | 0.84 |
| 07/02 | 399 | 404 | 399 | 403 | +1.26% | 2,600 | 41億8547万 | -1.47% | 6.85 | 0.79 |
| 07/01 | 399 | 403 | 398 | 398 | -0.25% | 7,200 | 41億3354万 | -2.93% | 6.76 | 0.78 |
| 06/28 | 400 | 405 | 399 | 399 | -0.5% | 3,900 | 41億4393万 | -2.92% | 6.78 | 0.78 |
| 06/27 | 400 | 404 | 398 | 401 | -0.74% | 8,900 | 41億6470万 | -2.67% | 6.82 | 0.78 |
| 06/26 | 406 | 410 | 404 | 404 | -0.74% | 50,600 | 41億9586万 | -2.18% | 6.87 | 0.79 |
| 06/25 | 409 | 411 | 407 | 407 | -0.49% | 6,500 | 42億2702万 | -1.45% | 6.92 | 0.8 |
| 06/24 | 407 | 409 | 405 | 409 | +0.74% | 6,700 | 42億4779万 | -1.21% | 6.95 | 0.8 |
| 06/21 | 406 | 410 | 405 | 406 | -0.49% | 6,900 | 42億1663万 | -1.93% | 6.9 | 0.79 |
| 06/20 | 401 | 408 | 399 | 408 | +2.26% | 9,200 | 42億3740万 | -1.45% | 6.93 | 0.8 |
| 06/19 | 401 | 405 | 398 | 399 | -0.99% | 5,700 | 41億4393万 | -3.62% | 6.78 | 0.78 |
| 06/18 | 406 | 406 | 399 | 403 | -1.95% | 9,100 | 41億8547万 | -2.89% | 6.85 | 0.79 |
| 06/17 | 403 | 411 | 399 | 411 | +2.75% | 13,300 | 42億6856万 | -1.44% | 6.99 | 0.8 |
| 06/14 | 422 | 422 | 400 | 400 | -4.99% | 21,800 | 41億5432万 | -4.53% | 6.8 | 0.78 |
| 06/13 | 426 | 426 | 421 | 421 | -0.94% | 2,600 | 43億7242万 | 0% | 7.16 | 0.82 |
| 06/12 | 421 | 425 | 419 | 425 | +1.43% | 3,600 | 44億1396万 | +0.47% | 7.22 | 0.83 |
| 06/11 | 419 | 423 | 419 | 419 | 0% | 2,400 | 43億5165万 | -1.18% | 7.12 | 0.82 |
| 06/10 | 414 | 421 | 414 | 419 | +1.21% | 2,800 | 43億5165万 | -1.64% | 7.12 | 0.82 |
| 06/07 | 414 | 416 | 413 | 414 | +0.24% | 2,700 | 42億9972万 | -3.27% | 7.04 | 0.81 |
| 06/06 | 415 | 422 | 413 | 413 | -1.2% | 3,500 | 42億8933万 | -3.95% | 7.02 | 0.81 |
| 06/05 | 412 | 418 | 411 | 418 | +1.21% | 7,900 | 43億4126万 | -3.24% | 7.1 | 0.82 |
| 06/04 | 410 | 418 | 410 | 413 | +1.98% | 9,200 | 42億8933万 | -5.06% | 7.02 | 0.81 |
| 06/03 | 405 | 412 | 405 | 405 | -0.25% | 7,900 | 42億624万 | -7.53% | 6.88 | 0.79 |
| 05/31 | 408 | 425 | 406 | 406 | -0.25% | 26,400 | 42億1663万 | -7.94% | 6.9 | 0.79 |
| 05/30 | 423 | 423 | 405 | 407 | -3.78% | 6,700 | 42億2702万 | -8.33% | 6.92 | 0.8 |
| 05/29 | 424 | 424 | 422 | 423 | -0.24% | 7,200 | 43億9319万 | -5.37% | 7.19 | 0.83 |
| 05/28 | 422 | 425 | 422 | 424 | +0.24% | 15,100 | 44億357万 | -5.57% | 7.21 | 0.83 |
| 05/27 | 423 | 423 | 422 | 423 | 0% | 8,700 | 43億9319万 | -6.42% | 7.19 | 0.83 |
| 05/24 | 422 | 423 | 422 | 423 | +1.2% | 14,200 | 43億9319万 | -6.83% | 7.19 | 0.83 |
| 05/23 | 418 | 418 | 415 | 418 | -0.48% | 10,200 | 43億4126万 | -8.33% | 7.1 | 0.82 |
| 05/22 | 417 | 421 | 417 | 420 | +0.72% | 10,900 | 43億6203万 | -8.5% | 7.14 | 0.82 |
| 05/21 | 415 | 421 | 415 | 417 | +0.97% | 48,600 | 43億3087万 | -9.74% | 7.09 | 0.82 |
| 05/20 | 405 | 413 | 402 | 413 | +2.99% | 21,400 | 42億8933万 | -11.18% | 7.02 | 0.81 |
| 05/17 | 397 | 406 | 396 | 401 | -2.2% | 34,400 | 41億6470万 | -14.5% | 6.82 | 0.78 |
| 05/16 | 444 | 444 | 400 | 410 | -7.03% | 140,100 | 42億5817万 | -13.14% | 6.97 | 0.8 |
| 05/15 | 450 | 450 | 439 | 441 | -1.34% | 17,900 | 45億8013万 | -7.35% | 7.5 | 0.86 |
| 05/14 | 454 | 459 | 447 | 447 | -1.11% | 11,500 | 46億4245万 | -6.49% | 7.6 | 0.87 |
| 05/13 | 455 | 460 | 451 | 452 | -1.74% | 16,100 | 46億9438万 | -6.03% | 7.68 | 0.88 |
| 05/10 | 460 | 464 | 459 | 460 | -0.22% | 12,600 | 47億7746万 | -4.76% | 7.82 | 0.9 |
| 05/09 | 463 | 465 | 459 | 461 | -0.86% | 11,500 | 47億8785万 | -4.95% | 7.84 | 0.9 |
| 05/08 | 461 | 466 | 459 | 465 | +0.43% | 16,500 | 48億2939万 | -4.52% | 7.9 | 0.91 |
| 05/07 | 473 | 475 | 461 | 463 | +1.31% | 32,000 | 48億862万 | -5.12% | 7.87 | 0.91 |
| 05/02 | 455 | 472 | 440 | 457 | -0.44% | 78,700 | 47億4631万 | -6.92% | 7.77 | 0.89 |
| 05/01 | 490 | 495 | 457 | 459 | -4.77% | 101,300 | 47億6708万 | -6.9% | 7.8 | 0.9 |
| 04/30 | 484 | 486 | 474 | 482 | +0.21% | 54,000 | 50億595万 | -2.63% | 8.19 | 0.94 |
| 04/26 | 481 | 484 | 469 | 481 | +0.21% | 20,200 | 49億9556万 | -3.02% | 8.18 | 0.94 |
| 04/25 | 486 | 487 | 475 | 480 | -0.83% | 12,400 | 49億8518万 | -3.42% | 8.16 | 0.94 |
| 04/24 | 487 | 488 | 480 | 484 | -0.21% | 15,400 | 50億2672万 | -2.81% | 8.23 | 0.95 |
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 | 412 1/10 | 160 10/9 | 158,600 1/30 | - | - | +12.69% 5/30 | -23.6% 10/10 |
| 2009年 12月期 | 400 6/30 | 141 2/25 2/4 | 124,900 7/1 | - | - | +59.69% 6/30 | -17.93% 11/19 |
| 2010年 12月期 | 253 1/6 | 120 11/1 | 97,200 12/27 | 25億4330万 | 12億631万 | +29.66% 11/25 | -17.46% 10/21 |
| 2011年 12月期 | 165 1/5 1/4 | 98 10/25 3/15 | 66,000 10/31 | 16億5867万 | 9億8515万 | +11.01% 12/12 | -34.12% 3/15 |
| 2012年 12月期 | 272 4/4 | 107 1/20 1/19 他5件 | 23,350,500 4/4 | 27億3430万 | 10億7562万 | +85.1% 4/4 | -23.73% 5/15 |
| 2013年 12月期 | 320 6/4 | 124 2/15 | 1,968,300 8/1 | 32億1683万 | 12億4652万 | +44.12% 3/27 | -25.52% 6/26 |
| 2014年 12月期 | 232 1/20 | 166 5/20 | 47,200 6/26 | 23億3220万 | 16億6873万 | +4.44% 10/8 | -10.49% 5/20 |
| 2015年 12月期 | 573 6/16 | 175 1/27 | 30,949,800 6/11 | 57億6013万 | 17億5920万 | +106.45% 6/15 | -22.24% 1/21 |
| 2016年 12月期 | 500 12/7 | 212 2/10 | 24,067,800 12/6 | 50億4055万 | 21億3539万 | +57.84% 12/6 | -10.54% 6/24 |
| 2017年 12月期 | 394 1/13 | 253 8/16 | 1,997,700 1/13 | 39億7222万 | 25億5069万 | +35.91% 12/19 | -15.59% 2/6 |
| 2018年 12月期 | 378 1/5 | 158 12/25 | 841,100 7/30 | 38億3216万 | 16億1561万 | +13.73% 1/30 | -27.91% 12/25 |
| 2019年 12月期 | 266 4/16 | 173 1/4 | 4,589,700 4/16 | 27億1995万 | 17億6899万 | +9.44% 11/25 | -6.51% 5/9 |
| 2020年 12月期 | 322 12/30 | 110 4/3 | 23,230,300 12/30 | 32億9496万 | 11億2504万 | +53.02% 8/27 | -28.77% 4/3 |
| 2021年 12月期 | 682 6/29 | 185 1/6 | 28,029,300 3/23 | 70億5856万 | 18億9306万 | +54.26% 6/3 | -17.26% 11/18 |
| 2022年 12月期 | 425 1/7 | 241 5/12 | 4,538,400 10/17 | 44億312万 | 24億9683万 | +19.08% 11/28 | -18.4% 5/12 |
| 2023年 12月期 | 581 10/2 | 340 5/19 | 773,700 7/31 | 60億3124万 | 35億2590万 | +24.46% 7/28 | -12.25% 10/30 |
| 最新 | 393 2024/9/18 | 5,000 | 40億8161万 | -1.75% 400 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -79%（0.21倍）
- 2001/12/28 vs 2000/12/29
- 24%（1.24倍）
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/09/18 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
98円（2011/10/25） - 301%（4.01倍）
393円（9/18）