株価チャート
株価
9/18
- 前日 (9/17)
- 10,690
- 始値
- 10,695
- 高値
- 10,750
- 安値
- 10,615
- 終値 -0.7%
- 10,615
- 出来高 -32.39%
- 480
乖離率
- 株価（5日）
移動平均値 - +0.29%
10,584 - 株価（25日）
移動平均値 - +2.55%
10,351 - 出来高（5日）
移動平均値 - -4.76%
504
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 | 10,695 | 10,750 | 10,615 | 10,615 | -0.7% | 480 | - | +2.55% | - | - |
| 09/17 | 10,550 | 10,690 | 10,510 | 10,690 | +0.85% | 710 | - | +3.54% | - | - |
| 09/13 | 10,560 | 10,670 | 10,560 | 10,600 | +0.38% | 250 | - | +2.97% | - | - |
| 09/12 | 10,600 | 10,650 | 10,505 | 10,560 | +1% | 540 | - | +2.86% | - | - |
| 09/11 | 10,595 | 10,605 | 10,425 | 10,455 | -1.32% | 540 | - | +2.07% | - | - |
| 09/10 | 10,485 | 10,600 | 10,410 | 10,595 | +1.05% | 650 | - | +3.68% | - | - |
| 09/09 | 10,315 | 10,485 | 10,310 | 10,485 | +0.24% | 330 | - | +2.99% | - | - |
| 09/06 | 10,460 | 10,495 | 10,420 | 10,460 | -0.1% | 310 | - | +2.9% | - | - |
| 09/05 | 10,460 | 10,470 | 10,345 | 10,470 | -0.05% | 260 | - | +3.15% | - | - |
| 09/04 | 10,405 | 10,485 | 10,360 | 10,475 | +0.53% | 260 | - | +3.32% | - | - |
| 09/03 | 10,525 | 10,525 | 10,420 | 10,420 | -1% | 150 | - | +2.91% | - | - |
| 09/02 | 10,400 | 10,525 | 10,400 | 10,525 | +1.89% | 730 | - | +4.06% | - | - |
| 08/30 | 10,365 | 10,395 | 10,315 | 10,330 | -0.34% | 340 | - | +2.26% | - | - |
| 08/29 | 10,335 | 10,365 | 10,240 | 10,365 | +1.12% | 260 | - | +2.66% | - | - |
| 08/28 | 10,320 | 10,340 | 10,240 | 10,250 | -0.68% | 390 | - | +1.59% | - | - |
| 08/27 | 10,295 | 10,330 | 10,210 | 10,320 | +0.58% | 590 | - | +2.27% | - | - |
| 08/26 | 10,155 | 10,320 | 10,150 | 10,260 | +1.08% | 4,180 | - | +1.68% | - | - |
| 08/23 | 10,150 | 10,225 | 10,135 | 10,150 | 0% | 570 | - | +0.57% | - | - |
| 08/22 | 10,210 | 10,210 | 10,130 | 10,150 | -0.64% | 290 | - | +0.45% | - | - |
| 08/21 | 10,250 | 10,250 | 10,090 | 10,215 | +0.1% | 650 | - | +0.88% | - | - |
| 08/20 | 10,150 | 10,210 | 10,065 | 10,205 | +1.34% | 850 | - | +0.59% | - | - |
| 08/19 | 10,120 | 10,170 | 10,070 | 10,070 | -0.49% | 160 | - | -0.9% | - | - |
| 08/16 | 10,050 | 10,220 | 10,030 | 10,120 | +1.1% | 1,220 | - | -0.58% | - | - |
| 08/15 | 10,035 | 10,065 | 9,995 | 10,010 | +0.29% | 300 | - | -1.76% | - | - |
| 08/14 | 9,975 | 10,055 | 9,975 | 9,981 | +0.21% | 230 | - | -2.16% | - | - |
| 08/13 | 10,070 | 10,070 | 9,930 | 9,960 | +0.3% | 540 | - | -2.5% | - | - |
| 08/09 | 10,005 | 10,005 | 9,930 | 9,930 | +0.31% | 240 | - | -2.94% | - | - |
| 08/08 | 10,000 | 10,000 | 9,899 | 9,899 | -0.72% | 590 | - | -3.38% | - | - |
| 08/07 | 9,955 | 9,971 | 9,806 | 9,971 | +1.23% | 510 | - | -2.83% | - | - |
| 08/06 | 9,999 | 9,999 | 9,725 | 9,850 | +1.97% | 1,430 | - | -4.12% | - | - |
| 08/05 | 10,000 | 10,000 | 9,658 | 9,660 | -4.07% | 2,150 | - | -6.1% | - | - |
| 08/02 | 10,100 | 10,100 | 9,920 | 10,070 | -0.3% | 790 | - | -2.33% | - | - |
| 08/01 | 10,190 | 10,190 | 10,005 | 10,100 | -0.59% | 780 | - | -2.12% | - | - |
| 07/31 | 10,195 | 10,195 | 10,100 | 10,160 | +0.1% | 240 | - | -1.63% | - | - |
| 07/30 | 10,155 | 10,160 | 10,150 | 10,150 | 0% | 90 | - | -1.76% | - | - |
| 07/29 | 10,260 | 10,260 | 10,150 | 10,150 | -0.68% | 200 | - | -1.79% | - | - |
| 07/26 | 10,200 | 10,220 | 10,155 | 10,220 | +0.34% | 250 | - | -1.16% | - | - |
| 07/25 | 10,210 | 10,330 | 10,100 | 10,185 | -0.34% | 810 | - | -1.49% | - | - |
| 07/24 | 10,280 | 10,280 | 10,215 | 10,220 | -0.58% | 190 | - | -1.19% | - | - |
| 07/23 | 10,280 | 10,360 | 10,225 | 10,280 | 0% | 340 | - | -0.62% | - | - |
| 07/22 | 10,330 | 10,330 | 10,265 | 10,280 | -0.44% | 250 | - | -0.6% | - | - |
| 07/19 | 10,465 | 10,465 | 10,320 | 10,325 | -1.43% | 210 | - | -0.16% | - | - |
| 07/18 | 10,490 | 10,600 | 10,420 | 10,475 | -1.69% | 390 | - | +1.33% | - | - |
| 07/17 | 10,700 | 10,725 | 10,420 | 10,655 | -0.42% | 1,030 | - | +3.19% | - | - |
| 07/16 | 10,615 | 10,720 | 10,400 | 10,700 | +0.85% | 1,370 | - | +3.79% | - | - |
| 07/12 | 10,405 | 10,720 | 10,405 | 10,610 | +0.81% | 1,860 | - | +3.1% | - | - |
| 07/11 | 10,400 | 10,525 | 10,365 | 10,525 | +1.59% | 980 | - | +2.41% | - | - |
| 07/10 | 10,340 | 10,400 | 10,300 | 10,360 | +0.58% | 530 | - | +0.92% | - | - |
| 07/09 | 10,340 | 10,340 | 10,300 | 10,300 | -0.43% | 200 | - | +0.39% | - | - |
| 07/08 | 10,345 | 10,350 | 10,300 | 10,345 | -0.05% | 520 | - | +0.86% | - | - |
| 07/05 | 10,320 | 10,350 | 10,295 | 10,350 | +0.58% | 410 | - | +0.96% | - | - |
| 07/04 | 10,275 | 10,350 | 10,275 | 10,290 | -0.05% | 520 | - | +0.43% | - | - |
| 07/03 | 10,260 | 10,300 | 10,260 | 10,295 | +0.19% | 220 | - | +0.52% | - | - |
| 07/02 | 10,220 | 10,275 | 10,200 | 10,275 | +0.59% | 320 | - | +0.36% | - | - |
| 07/01 | 10,105 | 10,225 | 10,105 | 10,215 | +0.1% | 810 | - | -0.21% | - | - |
| 06/28 | 10,300 | 10,300 | 10,100 | 10,205 | -0.92% | 1,730 | - | -0.29% | - | - |
| 06/27 | 10,320 | 10,320 | 10,225 | 10,300 | -0.19% | 470 | - | +0.64% | - | - |
| 06/26 | 10,295 | 10,320 | 10,250 | 10,320 | +0.58% | 230 | - | +0.88% | - | - |
| 06/25 | 10,250 | 10,305 | 10,250 | 10,260 | +0.2% | 340 | - | +0.31% | - | - |
| 06/24 | 10,300 | 10,300 | 10,205 | 10,240 | -0.39% | 390 | - | +0.12% | - | - |
| 06/21 | 10,240 | 10,280 | 10,190 | 10,280 | +0.98% | 480 | - | +0.48% | - | - |
| 06/20 | 10,295 | 10,295 | 10,175 | 10,180 | -1.12% | 670 | - | -0.52% | - | - |
| 06/19 | 10,245 | 10,295 | 10,195 | 10,295 | +0.49% | 660 | - | +0.61% | - | - |
| 06/18 | 10,230 | 10,280 | 10,190 | 10,245 | +0.15% | 420 | - | +0.18% | - | - |
| 06/17 | 10,300 | 10,300 | 10,180 | 10,230 | -0.44% | 620 | - | +0.09% | - | - |
| 06/14 | 10,210 | 10,280 | 10,180 | 10,275 | +0.44% | 290 | - | +0.58% | - | - |
| 06/13 | 10,160 | 10,230 | 10,150 | 10,230 | +0.69% | 50 | - | +0.19% | - | - |
| 06/12 | 10,200 | 10,230 | 10,160 | 10,160 | -0.68% | 580 | - | -0.43% | - | - |
| 06/11 | 10,285 | 10,285 | 10,205 | 10,230 | -0.24% | 300 | - | +0.3% | - | - |
| 06/10 | 10,230 | 10,270 | 10,210 | 10,255 | -0.19% | 470 | - | +0.62% | - | - |
| 06/07 | 10,245 | 10,275 | 10,220 | 10,275 | +0.44% | 190 | - | +0.89% | - | - |
| 06/06 | 10,240 | 10,240 | 10,205 | 10,230 | +0.2% | 410 | - | +0.54% | - | - |
| 06/05 | 10,245 | 10,250 | 10,175 | 10,210 | -0.34% | 230 | - | +0.41% | - | - |
| 06/04 | 10,205 | 10,245 | 10,170 | 10,245 | +0.39% | 130 | - | +0.8% | - | - |
| 06/03 | 10,205 | 10,205 | 10,135 | 10,205 | +0.05% | 340 | - | +0.47% | - | - |
| 05/31 | 10,170 | 10,210 | 10,160 | 10,200 | +0.1% | 160 | - | +0.48% | - | - |
| 05/30 | 10,245 | 10,245 | 10,185 | 10,190 | -0.1% | 110 | - | +0.48% | - | - |
| 05/29 | 10,255 | 10,255 | 10,200 | 10,200 | -0.44% | 240 | - | +0.67% | - | - |
| 05/28 | 10,200 | 10,275 | 10,200 | 10,245 | +0.69% | 450 | - | +1.27% | - | - |
| 05/27 | 10,180 | 10,195 | 10,175 | 10,175 | -0.05% | 80 | - | +0.67% | - | - |
| 05/24 | 10,205 | 10,260 | 10,175 | 10,180 | -0.24% | 280 | - | +0.75% | - | - |
| 05/23 | 10,285 | 10,285 | 10,205 | 10,205 | -0.58% | 150 | - | +1.03% | - | - |
| 05/22 | 10,250 | 10,265 | 10,250 | 10,265 | +0.2% | 30 | - | +1.59% | - | - |
| 05/21 | 10,350 | 10,370 | 10,230 | 10,245 | -0.77% | 320 | - | +1.39% | - | - |
| 05/20 | 10,325 | 10,360 | 10,265 | 10,325 | 0% | 680 | - | +2.12% | - | - |
| 05/17 | 10,210 | 10,350 | 10,205 | 10,325 | +1.28% | 990 | - | +2.09% | - | - |
| 05/16 | 10,150 | 10,250 | 10,150 | 10,195 | +0.49% | 370 | - | +0.79% | - | - |
| 05/15 | 10,100 | 10,225 | 10,100 | 10,145 | +0.55% | 540 | - | +0.27% | - | - |
| 05/14 | 10,120 | 10,175 | 10,080 | 10,090 | -0.2% | 830 | - | -0.35% | - | - |
| 05/13 | 10,100 | 10,150 | 10,060 | 10,110 | -0.39% | 1,040 | - | -0.2% | - | - |
| 05/10 | 10,005 | 10,150 | 10,005 | 10,150 | +1.15% | 2,570 | - | +0.17% | - | - |
| 05/09 | 10,000 | 10,045 | 9,999 | 10,035 | -0.15% | 670 | - | -0.96% | - | - |
| 05/08 | 10,045 | 10,050 | 9,996 | 10,050 | +0.05% | 830 | - | -0.92% | - | - |
| 05/07 | 10,005 | 10,045 | 10,005 | 10,045 | -0.1% | 400 | - | -1.06% | - | - |
| 05/02 | 10,050 | 10,075 | 10,015 | 10,055 | -0.1% | 700 | - | -1.04% | - | - |
| 05/01 | 10,055 | 10,075 | 10,055 | 10,065 | +0.2% | 320 | - | -1.01% | - | - |
| 04/30 | 9,981 | 10,100 | 9,981 | 10,045 | -0.54% | 2,110 | - | -1.28% | - | - |
| 04/26 | 10,095 | 10,100 | 10,050 | 10,100 | +0.1% | 200 | - | -0.82% | - | - |
| 04/25 | 10,000 | 10,090 | 10,000 | 10,090 | +0.5% | 220 | - | -0.97% | - | - |
| 04/24 | 9,975 | 10,040 | 9,943 | 10,040 | +0.9% | 470 | - | -1.52% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2018年 1月期 | 12,100 12/26 12/25 | 10,100 6/25 | 2,810 11/22 | +8.43% 12/25 | -7.86% 2/9 |
| 2019年 1月期 | 12,100 7/17 7/16 他2件 | 9,950 10/11 | 2,580 3/25 | +5.01% 2/6 | -6.97% 8/5 |
| 2020年 1月期 | 12,000 12/25 | 7,230 3/23 | 5,570 3/23 | +10.22% 4/16 | -26.18% 3/23 |
| 2021年 1月期 | 11,700 7/14 | 9,200 11/4 11/2 | 4,900 10/27 | +3.53% 1/14 | -5.43% 11/2 |
| 2022年 1月期 | 11,980 7/19 | 9,990 10/4 9/22 | 1,970 10/18 | +7.32% 3/28 | -3.29% 1/31 |
| 2023年 1月期 | 11,970 9/26 | 10,000 1/31 12/26 他3件 | 3,180 1/31 | +3.44% 4/7 | -7.05% 10/26 |
| 最新 | 10,615 2024/9/18 | 480 | +2.55% 10,351 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/09/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
7,230円（2020/03/23） - 47%（1.47倍）
10,615円（9/18）