株価チャート
株価
9/18
- 前日 (9/17)
- 43
- 始値
- 44
- 高値
- 45
- 安値
- 41
- 終値 -2.33%
- 42
- 出来高 -51.13%
- 1,388,700
乖離率
- 株価（5日）
移動平均値 - +2.44%
41 - 株価（25日）
移動平均値 - 0%
42 - 出来高（5日）
移動平均値 - -16.07%
1,654,600
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 | 44 | 45 | 41 | 42 | -2.33% | 1,388,700 | 118億3177万 | 0% | 71.1 | 2.94 |
| 09/17 | 44 | 47 | 43 | 43 | +2.38% | 2,841,500 | 121億1348万 | +2.38% | 72.8 | 3.01 |
| 09/13 | 41 | 43 | 40 | 42 | +5% | 2,076,400 | 118億3177万 | 0% | 71.1 | 2.94 |
| 09/12 | 40 | 41 | 39 | 40 | +5.26% | 1,006,900 | 112億6835万 | -4.76% | 67.72 | 2.8 |
| 09/11 | 41 | 41 | 38 | 38 | -2.56% | 959,500 | 107億493万 | -9.52% | 64.33 | 2.66 |
| 09/10 | 39 | 41 | 39 | 39 | 0% | 1,129,400 | 109億8664万 | -7.14% | 66.03 | 2.73 |
| 09/09 | 38 | 40 | 37 | 39 | -2.5% | 1,426,900 | 109億8664万 | -7.14% | 66.03 | 2.73 |
| 09/06 | 39 | 41 | 38 | 40 | 0% | 1,004,100 | 112億6835万 | -4.76% | 67.72 | 2.8 |
| 09/05 | 40 | 41 | 39 | 40 | 0% | 940,200 | 112億6835万 | -6.98% | 67.72 | 2.8 |
| 09/04 | 40 | 42 | 38 | 40 | 0% | 2,226,200 | 112億6835万 | -6.98% | 67.72 | 2.8 |
| 09/03 | 40 | 41 | 39 | 40 | 0% | 1,524,000 | 112億6835万 | -6.98% | 67.72 | 2.8 |
| 09/02 | 41 | 42 | 40 | 40 | -2.44% | 1,481,700 | 112億6835万 | -6.98% | 67.72 | 2.8 |
| 08/30 | 42 | 42 | 41 | 41 | 0% | 233,900 | 115億5006万 | -6.82% | 69.41 | 2.87 |
| 08/29 | 42 | 44 | 41 | 41 | -4.65% | 2,047,600 | 115億5006万 | -6.82% | 69.41 | 2.87 |
| 08/28 | 42 | 44 | 42 | 43 | +2.38% | 612,000 | 121億1348万 | -2.27% | 72.8 | 3.01 |
| 08/27 | 43 | 44 | 42 | 42 | -2.33% | 537,100 | 118億3177万 | -4.55% | 71.1 | 2.94 |
| 08/26 | 44 | 44 | 43 | 43 | -2.27% | 365,000 | 121億1348万 | -4.44% | 72.8 | 3.01 |
| 08/23 | 44 | 44 | 43 | 44 | 0% | 527,100 | 123億9519万 | -2.22% | 74.49 | 3.08 |
| 08/22 | 44 | 45 | 43 | 44 | +2.33% | 722,000 | 123億9519万 | -2.22% | 74.49 | 3.08 |
| 08/21 | 44 | 45 | 43 | 43 | -2.27% | 750,000 | 121億1348万 | -4.44% | 72.8 | 3.01 |
| 08/20 | 44 | 45 | 43 | 44 | +2.33% | 1,609,100 | 123億9519万 | -4.35% | 74.49 | 3.08 |
| 08/19 | 43 | 44 | 42 | 43 | 0% | 1,543,100 | 121億1348万 | -6.52% | 72.8 | 3.01 |
| 08/16 | 44 | 45 | 43 | 43 | -2.27% | 611,000 | 121億1348万 | -6.52% | 72.8 | 3.01 |
| 08/15 | 44 | 46 | 43 | 44 | -2.22% | 1,722,600 | 123億9519万 | -6.38% | 74.49 | 3.08 |
| 08/14 | 50 | 51 | 44 | 45 | -6.25% | 6,054,900 | 126億7690万 | -4.26% | 76.18 | 3.15 |
| 08/13 | 44 | 49 | 43 | 48 | +11.63% | 1,990,100 | 135億2202万 | +2.13% | 81.26 | 3.36 |
| 08/09 | 44 | 45 | 42 | 43 | 0% | 2,836,300 | 121億1348万 | -8.51% | 72.8 | 3.01 |
| 08/08 | 44 | 45 | 43 | 43 | -2.27% | 1,414,100 | 121億1348万 | -8.51% | 72.8 | 3.01 |
| 08/07 | 40 | 46 | 40 | 44 | +7.32% | 2,497,500 | 123億9519万 | -8.33% | 74.49 | 3.08 |
| 08/06 | 37 | 42 | 37 | 41 | +20.59% | 3,445,800 | 115億5006万 | -14.58% | 69.41 | 2.87 |
| 08/05 | 41 | 41 | 32 | 34 | -22.73% | 5,994,300 | 95億7810万 | -29.17% | 57.56 | 2.38 |
| 08/02 | 46 | 46 | 44 | 44 | -4.35% | 2,035,000 | 123億9519万 | -10.2% | 74.49 | 3.08 |
| 08/01 | 47 | 48 | 46 | 46 | -2.13% | 826,200 | 129億5861万 | -6.12% | 77.88 | 3.22 |
| 07/31 | 46 | 48 | 46 | 47 | +2.17% | 1,073,000 | 132億4031万 | -4.08% | 79.57 | 3.29 |
| 07/30 | 48 | 49 | 46 | 46 | -2.13% | 2,007,900 | 129億5861万 | -4.17% | 77.88 | 3.22 |
| 07/29 | 46 | 49 | 46 | 47 | +2.17% | 1,311,600 | 132億4031万 | -2.08% | 79.57 | 3.29 |
| 07/26 | 47 | 47 | 45 | 46 | -2.13% | 828,900 | 129億5861万 | -4.17% | 77.88 | 3.22 |
| 07/25 | 49 | 49 | 46 | 47 | -2.08% | 1,645,000 | 132億4031万 | -2.08% | 79.57 | 3.29 |
| 07/24 | 49 | 50 | 48 | 48 | -2.04% | 728,000 | 135億2202万 | 0% | 81.26 | 3.36 |
| 07/23 | 49 | 50 | 49 | 49 | -2% | 368,200 | 138億373万 | +2.08% | 82.96 | 3.43 |
| 07/22 | 49 | 50 | 48 | 50 | +2.04% | 1,238,400 | 140億8544万 | +6.38% | 84.65 | 3.5 |
| 07/19 | 51 | 51 | 49 | 49 | -3.92% | 1,048,600 | 138億373万 | +4.26% | 82.96 | 3.43 |
| 07/18 | 52 | 52 | 50 | 51 | -1.92% | 1,656,000 | 143億6715万 | +8.51% | 86.34 | 3.57 |
| 07/17 | 52 | 53 | 52 | 52 | +1.96% | 839,500 | 146億4886万 | +10.64% | 88.03 | 3.64 |
| 07/16 | 51 | 52 | 50 | 51 | +2% | 1,346,600 | 143億6715万 | +8.51% | 86.34 | 3.57 |
| 07/12 | 50 | 51 | 49 | 50 | 0% | 535,300 | 140億8544万 | +8.7% | 84.65 | 3.5 |
| 07/11 | 50 | 51 | 49 | 50 | -1.96% | 1,363,500 | 140億8544万 | +8.7% | 84.65 | 3.5 |
| 07/10 | 50 | 51 | 48 | 51 | 0% | 2,549,000 | 143億6715万 | +10.87% | 86.34 | 3.57 |
| 07/09 | 53 | 55 | 50 | 51 | -3.77% | 2,968,500 | 143億6715万 | +10.87% | 86.34 | 3.57 |
| 07/08 | 50 | 54 | 50 | 53 | +8.16% | 2,591,200 | 149億3057万 | +17.78% | 89.73 | 3.71 |
| 07/05 | 48 | 51 | 47 | 49 | +4.26% | 3,332,300 | 138億373万 | +8.89% | 82.96 | 3.43 |
| 07/04 | 46 | 50 | 46 | 47 | +2.17% | 3,324,800 | 132億4031万 | +4.44% | 79.57 | 3.29 |
| 07/03 | 47 | 48 | 45 | 46 | 0% | 2,109,300 | 129億5861万 | +2.22% | 77.88 | 3.22 |
| 07/02 | 49 | 49 | 46 | 46 | -6.12% | 2,204,400 | 129億5861万 | +2.22% | 77.88 | 3.22 |
| 07/01 | 49 | 51 | 48 | 49 | 0% | 2,417,300 | 138億373万 | +8.89% | 82.96 | 3.43 |
| 06/28 | 46 | 49 | 46 | 49 | +6.52% | 2,056,900 | 138億373万 | +8.89% | 82.96 | 3.43 |
| 06/27 | 44 | 47 | 44 | 46 | +4.55% | 1,256,600 | 129億5861万 | +2.22% | 77.88 | 3.22 |
| 06/26 | 44 | 46 | 44 | 44 | 0% | 778,200 | 123億9519万 | -2.22% | 74.49 | 3.08 |
| 06/25 | 45 | 46 | 43 | 44 | 0% | 2,178,600 | 123億9519万 | -4.35% | 74.49 | 3.08 |
| 06/24 | 43 | 47 | 43 | 44 | +2.33% | 3,084,400 | 123億9519万 | -4.35% | 74.49 | 3.08 |
| 06/21 | 42 | 45 | 41 | 43 | +4.88% | 1,920,900 | 121億1348万 | -8.51% | 72.8 | 3.01 |
| 06/20 | 43 | 43 | 41 | 41 | -4.65% | 1,180,000 | 115億5006万 | -12.77% | 69.41 | 2.87 |
| 06/19 | 43 | 44 | 42 | 43 | 0% | 979,600 | 121億1348万 | -10.42% | 72.8 | 3.01 |
| 06/18 | 43 | 44 | 42 | 43 | 0% | 1,434,400 | 121億1348万 | -12.24% | 72.8 | 3.01 |
| 06/17 | 45 | 45 | 43 | 43 | -4.44% | 1,941,000 | 121億1348万 | -14% | 72.8 | 3.01 |
| 06/14 | 44 | 46 | 44 | 45 | 0% | 1,782,500 | 126億7690万 | -10% | 76.18 | 3.15 |
| 06/13 | 45 | 46 | 44 | 45 | 0% | 803,500 | 126億7690万 | -11.76% | 76.18 | 3.15 |
| 06/12 | 44 | 46 | 44 | 45 | 0% | 401,600 | 126億7690万 | -13.46% | 76.18 | 3.15 |
| 06/11 | 47 | 47 | 44 | 45 | -4.26% | 1,826,800 | 126億7690万 | -15.09% | 76.18 | 3.15 |
| 06/10 | 44 | 48 | 44 | 47 | +4.44% | 2,012,700 | 132億4031万 | -11.32% | 79.57 | 3.29 |
| 06/07 | 43 | 46 | 43 | 45 | +4.65% | 1,180,600 | 126億7690万 | -16.67% | 76.18 | 3.15 |
| 06/06 | 45 | 46 | 43 | 43 | -4.44% | 1,456,500 | 121億1348万 | -21.82% | 72.8 | 3.01 |
| 06/05 | 47 | 47 | 45 | 45 | -4.26% | 1,025,000 | 126億7690万 | -18.18% | 76.18 | 3.15 |
| 06/04 | 47 | 47 | 46 | 47 | -2.08% | 605,500 | 132億4031万 | -16.07% | 79.57 | 3.29 |
| 06/03 | 47 | 50 | 46 | 48 | 0% | 2,684,800 | 135億2202万 | -14.29% | 81.26 | 3.36 |
| 05/31 | 46 | 49 | 45 | 48 | +9.09% | 1,922,700 | 135億2202万 | -14.29% | 81.26 | 3.36 |
| 05/30 | 44 | 47 | 43 | 44 | 0% | 2,491,700 | 123億9519万 | -22.81% | 74.49 | 3.08 |
| 05/29 | 45 | 46 | 42 | 44 | -4.35% | 4,412,200 | 123億9519万 | -24.14% | 74.49 | 3.08 |
| 05/28 | 46 | 49 | 45 | 46 | -4.17% | 3,918,800 | 129億5861万 | -20.69% | 77.88 | 3.22 |
| 05/27 | 51 | 52 | 48 | 48 | -5.88% | 2,149,400 | 135億2202万 | -18.64% | 81.26 | 3.36 |
| 05/24 | 52 | 53 | 50 | 51 | -3.77% | 2,559,700 | 143億6715万 | -13.56% | 86.34 | 3.57 |
| 05/23 | 52 | 57 | 51 | 53 | +3.92% | 4,106,400 | 149億3057万 | -11.67% | 89.73 | 3.71 |
| 05/22 | 53 | 54 | 50 | 51 | -5.56% | 4,097,600 | 143億6715万 | -15% | 86.34 | 3.57 |
| 05/21 | 57 | 57 | 52 | 54 | -6.9% | 4,925,300 | 152億1228万 | -10% | 91.42 | 3.78 |
| 05/20 | 58 | 59 | 57 | 58 | -1.69% | 2,859,500 | 163億3911万 | -3.33% | 98.19 | 4.06 |
| 05/17 | 59 | 61 | 59 | 59 | -1.67% | 1,126,800 | 166億2082万 | -1.67% | 99.88 | 4.13 |
| 05/16 | 60 | 62 | 58 | 60 | -1.64% | 3,429,800 | 169億253万 | 0% | 101.58 | 4.2 |
| 05/15 | 68 | 69 | 60 | 61 | -7.58% | 7,075,200 | 171億8424万 | +1.67% | 103.27 | 4.27 |
| 05/14 | 63 | 66 | 61 | 66 | +3.13% | 2,928,100 | 185億9278万 | +10% | 111.74 | 4.62 |
| 05/13 | 63 | 64 | 58 | 64 | 0% | 3,315,700 | 180億2937万 | +6.67% | 108.35 | 4.48 |
| 05/10 | 63 | 64 | 63 | 64 | +1.59% | 881,800 | 180億2937万 | +8.47% | 108.35 | 4.48 |
| 05/09 | 66 | 66 | 62 | 63 | -4.55% | 2,963,200 | 177億4766万 | +6.78% | 106.66 | 4.41 |
| 05/08 | 62 | 67 | 62 | 66 | +6.45% | 4,584,100 | 185億9278万 | +11.86% | 111.74 | 4.62 |
| 05/07 | 61 | 62 | 59 | 62 | +3.33% | 2,186,500 | 174億6595万 | +5.08% | 104.96 | 4.34 |
| 05/02 | 59 | 61 | 58 | 60 | +3.45% | 2,531,900 | 169億253万 | +3.45% | 101.58 | 4.2 |
| 05/01 | 58 | 59 | 58 | 58 | 0% | 404,500 | 163億3911万 | 0% | 98.19 | 4.06 |
| 04/30 | 58 | 59 | 57 | 58 | +1.75% | 1,422,500 | 163億3911万 | 0% | 98.19 | 4.06 |
| 04/26 | 58 | 59 | 56 | 57 | -1.72% | 2,588,700 | 160億5740万 | -1.72% | 96.5 | 3.99 |
| 04/25 | 58 | 59 | 58 | 58 | -1.69% | 1,053,700 | 163億3911万 | 0% | 98.19 | 4.06 |
| 04/24 | 59 | 60 | 58 | 59 | 0% | 1,469,600 | 166億2082万 | +1.72% | 99.88 | 4.13 |
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 | |
| 2007年 12月期 | 112 37 1/22 | 44 9/19 9/18 | 9,217,000 11/14 | - | - | +36.13% 10/2 | -22.48% 1/16 |
| 2008年 12月期 | 71 3/3 | 21 10/7 | 13,557,000 3/3 | - | - | +15.23% 2/25 | -31.02% 10/8 |
| 2009年 12月期 | 45 6/22 | 18 3/16 3/13 他12件 | 8,346,000 7/31 | - | - | +72.13% 4/13 | -19.56% 10/5 |
| 2010年 12月期 | 38 4/27 | 20 11/4 11/2 他5件 | 2,709,000 3/18 | 71億9977万 | 37億8935万 | +27.71% 3/17 | -16.07% 5/19 |
| 2011年 12月期 | 30 7/22 | 17 3/16 3/15 | 7,267,000 7/21 | 56億8403万 | 32億2095万 | +26.09% 7/22 | -24.12% 3/15 |
| 2012年 12月期 | 27 3/26 | 15 11/14 | 3,917,000 3/26 | 51億1562万 | 28億4201万 | +114.54% 1/28 | -13.48% 5/17 |
| 2013年 12月期 | 72 11/14 | 20 1/7 1/4 | 57,669,000 1/28 | 136億4167万 | 37億8935万 | +47.9% 4/26 | -22.29% 6/7 |
| 2014年 12月期 | 58 1/21 1/20 | 40 5/22 5/21 | 7,657,000 9/24 | 159億121万 | 109億6635万 | +12.29% 9/1 | -9.82% 2/14 |
| 2015年 12月期 | 58 6/26 | 35 8/25 | 27,585,000 6/26 | 159億3485万 | 96億3266万 | +10.51% 2/10 | -19.7% 8/25 |
| 2016年 12月期 | 43 12/2 4/8 他2件 | 31 6/27 | 2,529,000 12/2 | 118億8343万 | 85億5224万 | +12.3% 12/6 | -10.91% 6/28 |
| 2017年 12月期 | 40 3/7 3/6 他11件 | 33 12/25 4/26 他12件 | 2,553,000 6/20 | 111億3595万 | 92億9639万 | +48.88% 1/18 | -8.94% 4/14 |
| 2018年 12月期 | 57 1/18 | 23 12/26 12/25 | 57,818,000 1/18 | 160億5740万 | 64億7930万 | +21.87% 11/26 | -19.35% 12/25 |
| 2019年 12月期 | 39 3/26 | 24 1/4 | 6,310,700 3/26 | 109億8664万 | 67億6101万 | +14.38% 3/11 | -6.43% 8/16 |
| 2020年 12月期 | 39 7/8 | 18 3/17 3/13 | 32,754,100 6/9 | 109億8664万 | 50億7076万 | +33.93% 6/9 | -28.57% 3/13 |
| 2021年 12月期 | 31 3/1 | 22 12/30 12/29 他9件 | 5,440,800 1/21 | 87億3297万 | 61億9759万 | +17.25% 2/9 | -7.24% 1/25 |
| 2022年 12月期 | 34 3/15 | 20 2/25 2/24 他2件 | 19,903,100 3/15 | 95億7810万 | 56億3417万 | +46.25% 3/15 | -9.01% 7/15 |
| 2023年 12月期 | 28 6/2 3/2 他2件 | 21 4/5 4/4 他7件 | 4,389,000 6/2 | 78億8785万 | 59億1588万 | +19.66% 3/1 | -13.25% 3/31 |
| 最新 | 42 2024/9/18 | 1,388,700 | 118億3177万 | 0% 42 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- -19%（0.81倍）
- 1985/12/28 vs 1984/12/28
- 150%（2.5倍）
- 1986/12/27 vs 1985/12/28
- 18%（1.18倍）
- 1987/12/28 vs 1986/12/27
- 6%（1.06倍）
- 1988/12/28 vs 1987/12/28
- 51%（1.51倍）
- 1989/12/29 vs 1988/12/28
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/30 vs 1992/12/30
- -3%（0.97倍）
- 1994/12/30 vs 1993/12/30
- -3%（0.97倍）
- 1995/12/29 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- 44%（1.44倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 110%（2.1倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 175%（2.75倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/09/18 vs 2023/12/29
- 83%（1.83倍）
- 過去安値
15円（2012/11/14） - 180%（2.8倍）
42円（9/18）