株価チャート
株価
9/18
- 前日 (9/17)
- 1,314
- 始値
- 1,303
- 高値
- 1,328
- 安値
- 1,258
- 終値 -4.26%
- 1,258
- 出来高 -60.41%
- 38,400
乖離率
- 株価（5日）
移動平均値 - +0.48%
1,252 - 株価（25日）
移動平均値 - +19.35%
1,054 - 出来高（5日）
移動平均値 - -74.54%
150,840
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 | 1,303 | 1,328 | 1,258 | 1,258 | -4.26% | 38,400 | 67億7744万 | +19.35% | 6.7 | 1.34 |
| 09/17 | 1,250 | 1,337 | 1,250 | 1,314 | +6.05% | 97,000 | 70億7914万 | +25.98% | 6.99 | 1.4 |
| 09/13 | 1,279 | 1,315 | 1,201 | 1,239 | +1.64% | 157,500 | 66億7508万 | +20.64% | 6.59 | 1.32 |
| 09/12 | 1,200 | 1,259 | 1,172 | 1,219 | -0.89% | 83,700 | 65億6733万 | +20.22% | 6.49 | 1.3 |
| 09/11 | 1,310 | 1,329 | 1,166 | 1,230 | +7.42% | 377,600 | 66億2660万 | +22.88% | 6.55 | 1.31 |
| 09/10 | 1,145 | 1,145 | 1,145 | 1,145 | +15.08% | 9,800 | 61億6866万 | +16.01% | 6.09 | 1.22 |
| 09/09 | 988 | 995 | 966 | 995 | -0.4% | 33,000 | 53億6054万 | +2.37% | 5.3 | 1.06 |
| 09/06 | 950 | 1,050 | 941 | 999 | +5.16% | 14,200 | 53億8209万 | +2.99% | 5.32 | 1.06 |
| 09/05 | 969 | 970 | 944 | 950 | -2.06% | 6,600 | 51億1810万 | -1.96% | 5.06 | 1.01 |
| 09/04 | 949 | 971 | 949 | 970 | -0.1% | 5,200 | 52億2585万 | -0.21% | 5.16 | 1.03 |
| 09/03 | 968 | 980 | 968 | 971 | +0.31% | 4,200 | 52億3124万 | -0.41% | 5.17 | 1.03 |
| 09/02 | 980 | 985 | 968 | 968 | -1.22% | 3,500 | 52億1508万 | -1.12% | 5.15 | 1.03 |
| 08/30 | 970 | 980 | 961 | 980 | +1.03% | 5,400 | 52億7973万 | -0.31% | 5.22 | 1.04 |
| 08/29 | 980 | 980 | 966 | 970 | -0.92% | 1,400 | 52億2585万 | -1.52% | 5.16 | 1.03 |
| 08/28 | 1,001 | 1,001 | 975 | 979 | -2.1% | 4,200 | 52億7434万 | -1.01% | 5.21 | 1.04 |
| 08/27 | 998 | 1,000 | 990 | 1,000 | +0.2% | 800 | 53億8748万 | +0.81% | 5.32 | 1.07 |
| 08/26 | 1,021 | 1,021 | 993 | 998 | -2.25% | 6,000 | 53億7670万 | +0.5% | 5.31 | 1.06 |
| 08/23 | 1,030 | 1,032 | 1,005 | 1,021 | -0.1% | 4,300 | 55億61万 | +2.61% | 5.43 | 1.09 |
| 08/22 | 1,022 | 1,022 | 995 | 1,022 | -0.29% | 3,100 | 55億600万 | +2.61% | 5.44 | 1.09 |
| 08/21 | 1,022 | 1,025 | 1,016 | 1,025 | +0.59% | 4,000 | 55億2011万 | +2.6% | 5.46 | 1.09 |
| 08/20 | 1,017 | 1,022 | 1,008 | 1,019 | +2.41% | 1,000 | 54億8780万 | +1.6% | 5.42 | 1.09 |
| 08/19 | 1,018 | 1,029 | 995 | 995 | -2.26% | 7,800 | 53億5855万 | -1% | 5.3 | 1.06 |
| 08/16 | 1,034 | 1,034 | 987 | 1,018 | -1.36% | 4,500 | 54億8241万 | +0.89% | 5.42 | 1.08 |
| 08/15 | 1,044 | 1,073 | 1,001 | 1,032 | -1.15% | 5,400 | 55億5781万 | +2.08% | 5.49 | 1.1 |
| 08/14 | 970 | 1,045 | 970 | 1,044 | +8.19% | 8,500 | 56億2244万 | +3.06% | 5.56 | 1.11 |
| 08/13 | 918 | 965 | 905 | 965 | +5.12% | 5,900 | 51億9698万 | -4.83% | 5.14 | 1.03 |
| 08/09 | 910 | 923 | 895 | 918 | +0.88% | 3,900 | 49億4387万 | -9.91% | 4.89 | 0.98 |
| 08/08 | 867 | 910 | 867 | 910 | +1.45% | 6,400 | 49億78万 | -11.56% | 4.84 | 0.97 |
| 08/07 | 877 | 897 | 851 | 897 | +2.16% | 13,200 | 48億3077万 | -13.25% | 4.77 | 0.96 |
| 08/06 | 791 | 900 | 791 | 878 | +11.85% | 10,900 | 47億2845万 | -15% | 4.67 | 0.94 |
| 08/05 | 811 | 840 | 785 | 785 | -16.04% | 63,600 | 42億2760万 | -24.15% | 4.18 | 0.84 |
| 08/02 | 914 | 955 | 914 | 935 | -4% | 11,200 | 50億3542万 | -9.92% | 4.98 | 1 |
| 08/01 | 1,008 | 1,018 | 934 | 974 | -4.7% | 36,500 | 52億4545万 | -5.89% | 5.18 | 1.04 |
| 07/31 | 1,030 | 1,060 | 1,000 | 1,022 | -2.29% | 12,500 | 55億396万 | -0.78% | 5.44 | 1.09 |
| 07/30 | 1,072 | 1,072 | 1,031 | 1,046 | -3.24% | 5,300 | 56億3321万 | +2.25% | 5.57 | 1.11 |
| 07/29 | 1,120 | 1,127 | 1,050 | 1,081 | +1.98% | 15,800 | 58億2170万 | +6.4% | 5.75 | 1.15 |
| 07/26 | 1,038 | 1,072 | 1,029 | 1,060 | +2.51% | 6,200 | 57億860万 | +5.37% | 5.64 | 1.13 |
| 07/25 | 1,079 | 1,079 | 1,025 | 1,034 | -4.17% | 19,000 | 55億6858万 | +3.71% | 5.5 | 1.1 |
| 07/24 | 1,040 | 1,085 | 1,040 | 1,079 | +4.35% | 11,200 | 58億1093万 | +9.21% | 5.74 | 1.15 |
| 07/23 | 1,037 | 1,044 | 1,028 | 1,034 | +0.29% | 3,500 | 55億6858万 | +5.73% | 5.5 | 1.1 |
| 07/22 | 1,030 | 1,046 | 1,024 | 1,031 | -0.77% | 8,000 | 55億5242万 | +6.29% | 5.49 | 1.1 |
| 07/19 | 1,052 | 1,055 | 1,024 | 1,039 | -1.8% | 12,200 | 55億9551万 | +7.89% | 5.53 | 1.11 |
| 07/18 | 1,114 | 1,114 | 1,051 | 1,058 | -3.2% | 23,300 | 56億9783万 | +11.13% | 5.63 | 1.13 |
| 07/17 | 1,121 | 1,145 | 1,083 | 1,093 | -2.5% | 10,000 | 58億8632万 | +16.28% | 5.82 | 1.16 |
| 07/16 | 1,085 | 1,132 | 1,085 | 1,121 | +3.32% | 15,300 | 60億3712万 | +21.06% | 5.97 | 1.19 |
| 07/12 | 1,072 | 1,105 | 1,072 | 1,085 | -0.28% | 18,300 | 58億4324万 | +18.97% | 5.78 | 1.15 |
| 07/11 | 1,055 | 1,098 | 1,055 | 1,088 | +3.23% | 9,100 | 58億5940万 | +21.02% | 5.79 | 1.16 |
| 07/10 | 1,090 | 1,090 | 1,053 | 1,054 | -3.3% | 16,900 | 56億7629万 | +18.83% | 5.61 | 1.12 |
| 07/09 | 1,096 | 1,131 | 1,066 | 1,090 | +2.25% | 37,000 | 58億7017万 | +24.57% | 5.8 | 1.16 |
| 07/08 | 1,131 | 1,131 | 1,066 | 1,066 | -3.7% | 32,600 | 57億4092万 | +23.67% | 5.67 | 1.13 |
| 07/05 | 1,124 | 1,158 | 1,107 | 1,107 | -4.07% | 88,000 | 59億6172万 | +30.24% | 5.89 | 1.18 |
| 07/04 | 1,246 | 1,284 | 1,100 | 1,154 | +11.39% | 503,100 | 62億1484万 | +38.04% | 6.14 | 1.23 |
| 07/03 | 1,036 | 1,036 | 1,036 | 1,036 | +16.93% | 6,200 | 55億7935万 | +26.34% | 5.51 | 1.1 |
| 07/02 | 908 | 908 | 872 | 886 | -3.06% | 15,800 | 47億7153万 | +9.52% | 4.72 | 0.94 |
| 07/01 | 865 | 929 | 865 | 914 | +6.16% | 23,900 | 49億2232万 | +13.82% | 4.86 | 0.97 |
| 06/28 | 868 | 868 | 857 | 861 | -0.81% | 2,400 | 46億3689万 | +8.03% | 4.58 | 0.92 |
| 06/27 | 853 | 869 | 853 | 868 | +1.76% | 3,100 | 46億7459万 | +9.6% | 4.62 | 0.92 |
| 06/26 | 849 | 853 | 845 | 853 | +0.47% | 3,000 | 45億9381万 | +8.39% | 4.54 | 0.91 |
| 06/25 | 879 | 879 | 849 | 849 | -1.16% | 8,800 | 45億7227万 | +8.43% | 4.52 | 0.9 |
| 06/24 | 840 | 866 | 839 | 859 | +2.26% | 16,300 | 46億2612万 | +10.41% | 4.57 | 0.91 |
| 06/21 | 823 | 850 | 821 | 840 | +2.07% | 5,800 | 45億2380万 | +8.67% | 4.47 | 0.89 |
| 06/20 | 820 | 847 | 815 | 823 | +0.37% | 10,400 | 44億3225万 | +7.02% | 4.38 | 0.88 |
| 06/19 | 823 | 830 | 818 | 820 | -0.36% | 4,200 | 44億1609万 | +7.19% | 4.36 | 0.87 |
| 06/18 | 830 | 845 | 821 | 823 | -0.72% | 11,500 | 44億3225万 | +8.01% | 4.38 | 0.88 |
| 06/17 | 835 | 844 | 802 | 829 | -4.16% | 41,200 | 44億6456万 | +9.22% | 4.41 | 0.88 |
| 06/14 | 879 | 909 | 832 | 865 | +13.97% | 307,900 | 46億5844万 | +14.42% | 4.6 | 0.92 |
| 06/13 | 759 | 770 | 750 | 759 | 0% | 13,100 | 40億8757万 | +0.93% | 4.04 | 0.81 |
| 06/12 | 764 | 767 | 746 | 759 | +0.8% | 6,300 | 40億8757万 | +1.07% | 4.04 | 0.81 |
| 06/11 | 756 | 763 | 753 | 753 | -0.92% | 1,600 | 40億5526万 | +0.4% | 4.01 | 0.8 |
| 06/10 | 766 | 767 | 760 | 760 | -0.78% | 2,700 | 40億9296万 | +1.33% | 4.05 | 0.81 |
| 06/07 | 780 | 780 | 758 | 766 | -0.52% | 5,100 | 41億2527万 | +2.27% | 4.08 | 0.82 |
| 06/06 | 777 | 780 | 765 | 770 | +0.65% | 2,600 | 41億4681万 | +2.94% | 4.1 | 0.82 |
| 06/05 | 772 | 780 | 760 | 765 | +1.06% | 1,200 | 41億1989万 | +2.41% | 4.07 | 0.81 |
| 06/04 | 777 | 777 | 756 | 757 | -1.17% | 3,500 | 40億7680万 | +1.47% | 4.03 | 0.81 |
| 06/03 | 766 | 776 | 736 | 766 | +0.52% | 5,600 | 41億2527万 | +2.68% | 4.08 | 0.82 |
| 05/31 | 765 | 780 | 741 | 762 | +0.13% | 6,200 | 41億373万 | +2.42% | 4.06 | 0.81 |
| 05/30 | 750 | 770 | 750 | 761 | +1.47% | 4,400 | 40億9835万 | +2.42% | 4.05 | 0.81 |
| 05/29 | 750 | 770 | 750 | 750 | -0.27% | 6,000 | 40億3911万 | +1.21% | 3.99 | 0.8 |
| 05/28 | 747 | 752 | 731 | 752 | +0.53% | 900 | 40億4988万 | +1.76% | 4 | 0.8 |
| 05/27 | 740 | 750 | 730 | 748 | +1.63% | 2,700 | 40億2833万 | +1.49% | 3.98 | 0.8 |
| 05/24 | 760 | 760 | 736 | 736 | -2% | 3,500 | 39億6371万 | 0% | 3.92 | 0.78 |
| 05/23 | 753 | 753 | 744 | 751 | +0.81% | 1,800 | 40億4449万 | +2.18% | 4 | 0.8 |
| 05/22 | 733 | 754 | 728 | 745 | +1.92% | 2,100 | 40億1218万 | +1.5% | 3.97 | 0.79 |
| 05/21 | 738 | 738 | 702 | 731 | -1.08% | 5,700 | 39億3678万 | -0.27% | 3.89 | 0.78 |
| 05/20 | 728 | 740 | 728 | 739 | +1.79% | 500 | 39億7986万 | +0.96% | 3.93 | 0.79 |
| 05/17 | 725 | 738 | 725 | 726 | +0.28% | 600 | 39億985万 | -0.82% | 3.86 | 0.77 |
| 05/16 | 749 | 749 | 724 | 724 | -2.95% | 4,000 | 38億9908万 | -1.09% | 3.85 | 0.77 |
| 05/15 | 758 | 758 | 745 | 746 | -0.53% | 1,600 | 40億1756万 | +2.05% | 3.97 | 0.79 |
| 05/14 | 765 | 765 | 750 | 750 | -2.6% | 1,300 | 40億3911万 | +2.74% | 3.99 | 0.8 |
| 05/13 | 744 | 770 | 738 | 770 | +3.49% | 8,700 | 41億4681万 | +5.62% | 4.1 | 0.82 |
| 05/10 | 744 | 744 | 744 | 744 | +0.27% | 200 | 40億679万 | +2.34% | 3.96 | 0.79 |
| 05/09 | 741 | 742 | 741 | 742 | +0.13% | 1,000 | 39億9602万 | +2.2% | 3.95 | 0.79 |
| 05/08 | 749 | 749 | 741 | 741 | -1.07% | 400 | 39億9064万 | +2.21% | 3.94 | 0.79 |
| 05/07 | 742 | 750 | 742 | 749 | +1.08% | 1,100 | 40億3372万 | +3.6% | 3.99 | 0.8 |
| 05/02 | 742 | 742 | 731 | 741 | 0% | 1,100 | 39億9064万 | +2.77% | 3.94 | 0.79 |
| 05/01 | 751 | 751 | 723 | 741 | -0.54% | 900 | 39億9064万 | +2.92% | 3.94 | 0.79 |
| 04/30 | 733 | 745 | 730 | 745 | +0.27% | 2,800 | 40億1218万 | +3.62% | 3.97 | 0.89 |
| 04/26 | 741 | 743 | 741 | 743 | +0.54% | 300 | 40億141万 | +3.63% | 3.95 | 0.89 |
| 04/25 | 745 | 750 | 729 | 739 | +1.23% | 10,700 | 39億7986万 | +3.07% | 3.93 | 0.89 |
| 04/24 | 725 | 730 | 720 | 730 | +1.53% | 2,500 | 39億3140万 | +1.96% | 3.89 | 0.88 |
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 | |
| 2022年 1月期 | 2,838 11,350 12/9 | 523 2,091 5/18 | 7,085,200 1,771,300 2/10 | 151億685万 | 27億8103万 | +54.62% 9/13 | -24.81% 2/15 |
| 2023年 1月期 | 1,916 2/2 | 690 12/29 | 612,900 3/16 | 102億78万 | 37億645万 | +13.72% 4/5 | -32.13% 6/20 |
| 2024年 1月期 | 880 9/7 | 564 12/18 | 96,600 9/8 | 47億3394万 | 30億3402万 | +11.35% 6/26 | -20.37% 12/15 |
| 最新 | 1,258 2024/9/18 | 38,400 | 67億7744万 | +19.35% 1,054 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -70%（0.3倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/09/18 vs 2023/12/29
- 109%（2.09倍）
- 過去安値
523円（2021/05/18） - 141%（2.41倍）
1,258円（9/18）