株価チャート
株価
9/19
- 前日 (9/18)
- 671
- 始値
- 674
- 高値
- 674
- 安値
- 671
- 終値 +0.15%
- 672
- 出来高 +500%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +0.15%
671 - 株価（25日）
移動平均値 - -0.88%
678 - 出来高（5日）
移動平均値 - +42.86%
840
2024/04/23～2024/09/19
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 | ||||||||||
| 09/19 | 674 | 674 | 671 | 672 | +0.15% | 1,200 | 22億2809万 | -0.88% | 10 | 0.95 |
| 09/18 | 671 | 671 | 671 | 671 | +0.3% | 200 | 22億2478万 | -1.18% | 9.98 | 0.95 |
| 09/17 | 677 | 677 | 663 | 669 | -0.45% | 2,000 | 22億1814万 | -1.47% | 9.95 | 0.94 |
| 09/13 | 674 | 674 | 672 | 672 | 0% | 200 | 22億2809万 | -1.18% | 10 | 0.95 |
| 09/12 | 672 | 672 | 663 | 672 | +0.45% | 600 | 22億2809万 | -1.18% | 10 | 0.95 |
| 09/11 | 670 | 670 | 669 | 669 | -0.15% | 1,300 | 22億1814万 | -1.62% | 9.95 | 0.94 |
| 09/10 | 670 | 670 | 670 | 670 | +0.6% | 1,200 | 22億2146万 | -1.47% | 9.97 | 0.94 |
| 09/09 | 671 | 671 | 665 | 666 | -0.89% | 1,900 | 22億820万 | -2.06% | 9.91 | 0.94 |
| 09/06 | 670 | 672 | 670 | 672 | -0.15% | 400 | 22億2809万 | -1.32% | 10 | 0.95 |
| 09/05 | 673 | 673 | 673 | 673 | 0% | 1,300 | 22億3141万 | -1.46% | 10.01 | 0.95 |
| 09/04 | 678 | 678 | 673 | 673 | -2.04% | 1,500 | 22億3141万 | -1.75% | 10.01 | 0.95 |
| 09/03 | 687 | 690 | 687 | 687 | 0% | 2,300 | 22億7783万 | 0% | 10.22 | 0.97 |
| 09/02 | 689 | 689 | 687 | 687 | -0.29% | 1,200 | 22億7783万 | -0.15% | 10.22 | 0.97 |
| 08/30 | 688 | 689 | 683 | 689 | +0.15% | 1,400 | 22億8446万 | 0% | 10.25 | 0.97 |
| 08/29 | 687 | 688 | 684 | 688 | +0.15% | 1,400 | 22億8114万 | -0.29% | 10.23 | 0.97 |
| 08/28 | 690 | 690 | 687 | 687 | -1.15% | 2,400 | 22億7783万 | -0.72% | 10.22 | 0.97 |
| 08/27 | 687 | 697 | 687 | 695 | +1.16% | 500 | 23億435万 | +0.29% | 10.34 | 0.98 |
| 08/26 | 687 | 687 | 687 | 687 | +0.44% | 800 | 22億7783万 | -1.01% | 10.22 | 0.97 |
| 08/23 | 678 | 685 | 678 | 684 | +0.88% | 3,700 | 22億6788万 | -1.72% | 10.17 | 0.96 |
| 08/22 | 679 | 680 | 678 | 678 | -0.15% | 4,800 | 22億4799万 | -2.73% | 10.09 | 0.96 |
| 08/21 | 680 | 684 | 679 | 679 | +0.15% | 1,500 | 22億5130万 | -2.72% | 10.1 | 0.96 |
| 08/20 | 682 | 686 | 674 | 678 | -0.15% | 700 | 22億4799万 | -3% | 10.09 | 0.96 |
| 08/19 | 675 | 689 | 675 | 679 | +0.89% | 2,600 | 22億5130万 | -3.14% | 10.1 | 0.96 |
| 08/16 | 681 | 686 | 673 | 673 | -1.46% | 6,200 | 22億3141万 | -3.99% | 10.01 | 0.95 |
| 08/15 | 691 | 691 | 681 | 683 | -1.16% | 2,900 | 22億6456万 | -2.71% | 10.16 | 0.96 |
| 08/14 | 684 | 703 | 665 | 691 | +1.02% | 14,300 | 22億9109万 | -1.71% | 10.28 | 0.97 |
| 08/13 | 678 | 684 | 669 | 684 | +0.88% | 13,800 | 22億6788万 | -2.7% | 10.17 | 0.96 |
| 08/09 | 672 | 678 | 672 | 678 | +0.89% | 300 | 22億4799万 | -3.69% | 10.09 | 0.96 |
| 08/08 | 661 | 675 | 661 | 672 | +0.3% | 1,400 | 22億2809万 | -4.68% | 10 | 0.95 |
| 08/07 | 679 | 685 | 669 | 670 | -1.62% | 4,100 | 22億2146万 | -5.1% | 9.97 | 0.94 |
| 08/06 | 644 | 685 | 644 | 681 | +4.13% | 3,300 | 22億5793万 | -3.68% | 10.13 | 0.96 |
| 08/05 | 685 | 685 | 653 | 654 | -6.57% | 8,500 | 21億6841万 | -7.63% | 9.73 | 0.92 |
| 08/02 | 720 | 720 | 690 | 700 | -3.58% | 6,800 | 23億2093万 | -1.41% | 10.41 | 0.99 |
| 08/01 | 712 | 726 | 712 | 726 | +0.83% | 2,300 | 24億714万 | +2.25% | 10.8 | 1.02 |
| 07/31 | 720 | 720 | 720 | 720 | +0.14% | 200 | 23億8724万 | +1.69% | 10.71 | 1.02 |
| 07/30 | 717 | 721 | 711 | 719 | -0.42% | 900 | 23億8393万 | +1.7% | 10.69 | 1.01 |
| 07/29 | 714 | 722 | 714 | 722 | +1.12% | 200 | 23億9387万 | +2.27% | 10.74 | 1.02 |
| 07/26 | 727 | 727 | 714 | 714 | -0.42% | 1,200 | 23億6735万 | +1.28% | 10.62 | 1.01 |
| 07/25 | 728 | 728 | 715 | 717 | -1.51% | 1,200 | 23億7729万 | +1.85% | 10.67 | 1.01 |
| 07/24 | 722 | 728 | 717 | 728 | +0.41% | 1,800 | 24億1377万 | +3.56% | 10.83 | 1.03 |
| 07/23 | 720 | 726 | 720 | 725 | +0.69% | 1,800 | 24億382万 | +3.42% | 10.78 | 1.02 |
| 07/22 | 717 | 721 | 716 | 720 | +0.42% | 4,400 | 23億8724万 | +2.86% | 10.71 | 1.02 |
| 07/19 | 713 | 717 | 713 | 717 | +0.56% | 200 | 23億7729万 | +2.72% | 10.67 | 1.01 |
| 07/18 | 712 | 713 | 710 | 713 | +0.14% | 500 | 23億6403万 | +2.3% | 10.61 | 1.01 |
| 07/17 | 704 | 712 | 703 | 712 | +0.28% | 27,800 | 23億6072万 | +2.3% | 10.59 | 1 |
| 07/16 | 705 | 710 | 704 | 710 | +0.71% | 3,700 | 23億5409万 | +2.16% | 10.56 | 1 |
| 07/12 | 691 | 705 | 691 | 705 | +0.43% | 103,600 | 23億3751万 | +1.59% | 10.49 | 0.99 |
| 07/11 | 699 | 702 | 699 | 702 | +0.43% | 600 | 23億2756万 | +1.3% | 10.44 | 0.99 |
| 07/10 | 698 | 699 | 693 | 699 | 0% | 600 | 23億1761万 | +0.87% | 10.4 | 0.99 |
| 07/09 | 699 | 699 | 695 | 699 | -0.14% | 400 | 23億1761万 | +1.01% | 10.4 | 0.99 |
| 07/08 | 701 | 701 | 692 | 700 | -0.57% | 2,800 | 23億2093万 | +1.16% | 10.41 | 0.99 |
| 07/05 | 700 | 704 | 699 | 704 | +0.43% | 16,400 | 23億3419万 | +1.73% | 10.47 | 0.99 |
| 07/04 | 700 | 701 | 697 | 701 | +0.14% | 800 | 23億2424万 | +1.45% | 10.43 | 0.99 |
| 07/03 | 698 | 700 | 698 | 700 | +0.29% | 300 | 23億2093万 | +1.45% | 10.41 | 0.99 |
| 07/02 | 701 | 703 | 698 | 698 | 0% | 500 | 23億1430万 | +1.16% | 10.38 | 0.98 |
| 07/01 | 700 | 704 | 697 | 698 | -0.29% | 1,200 | 23億1430万 | +1.16% | 10.38 | 0.98 |
| 06/28 | 698 | 700 | 698 | 700 | +0.43% | 3,100 | 23億2093万 | +1.6% | 10.41 | 0.99 |
| 06/27 | 692 | 700 | 692 | 697 | +1.16% | 1,300 | 23億1098万 | +1.16% | 10.37 | 0.98 |
| 06/26 | 694 | 696 | 689 | 689 | -0.43% | 1,600 | 22億8446万 | 0% | 10.25 | 0.97 |
| 06/25 | 691 | 692 | 691 | 692 | +0.29% | 900 | 22億9440万 | +0.44% | 10.29 | 0.98 |
| 06/24 | 694 | 694 | 687 | 690 | 0% | 5,700 | 22億8777万 | 0% | 10.26 | 0.97 |
| 06/21 | 690 | 690 | 690 | 690 | +0.15% | 3,400 | 22億8777万 | 0% | 10.26 | 0.97 |
| 06/20 | 690 | 690 | 689 | 689 | -0.14% | 400 | 22億8446万 | -0.14% | 10.25 | 0.97 |
| 06/19 | 688 | 690 | 688 | 690 | +0.29% | 300 | 22億8777万 | -0.14% | 10.26 | 0.97 |
| 06/18 | 694 | 694 | 688 | 688 | -0.43% | 400 | 22億8114万 | -0.43% | 10.23 | 0.97 |
| 06/17 | 690 | 691 | 688 | 691 | +1.17% | 800 | 22億9109万 | 0% | 10.28 | 0.97 |
| 06/13 | 686 | 686 | 682 | 683 | -0.15% | 1,000 | 22億6456万 | -1.3% | 10.16 | 0.96 |
| 06/12 | 687 | 687 | 681 | 684 | -0.44% | 8,200 | 22億6788万 | -1.16% | 10.17 | 0.96 |
| 06/11 | 683 | 687 | 683 | 687 | -0.29% | 500 | 22億7783万 | -0.87% | 10.22 | 0.97 |
| 06/10 | 689 | 690 | 685 | 689 | +0.29% | 700 | 22億8446万 | -0.58% | 10.25 | 0.97 |
| 06/07 | 685 | 688 | 683 | 687 | +0.29% | 1,700 | 22億7783万 | -1.01% | 10.22 | 0.97 |
| 06/06 | 687 | 687 | 685 | 685 | -0.29% | 200 | 22億7119万 | -1.3% | 10.19 | 0.97 |
| 06/05 | 689 | 689 | 686 | 687 | -0.15% | 400 | 22億7783万 | -1.15% | 10.22 | 0.97 |
| 06/04 | 689 | 692 | 688 | 688 | -0.29% | 1,600 | 22億8114万 | -1.01% | 10.23 | 0.97 |
| 06/03 | 690 | 690 | 690 | 690 | -0.72% | 100 | 22億8777万 | -0.86% | 10.26 | 0.97 |
| 05/31 | 688 | 695 | 688 | 695 | +1.02% | 600 | 23億435万 | -0.14% | 10.34 | 0.98 |
| 05/30 | 687 | 688 | 687 | 688 | +0.15% | 200 | 22億8114万 | -1.15% | 10.23 | 0.97 |
| 05/29 | 688 | 688 | 687 | 687 | -0.43% | 600 | 22億7783万 | -1.29% | 10.22 | 0.97 |
| 05/27 | 693 | 693 | 690 | 690 | -0.14% | 800 | 22億8777万 | -1% | 10.26 | 0.97 |
| 05/24 | 684 | 691 | 682 | 691 | +1.32% | 3,300 | 22億9109万 | -0.86% | 10.28 | 0.97 |
| 05/23 | 695 | 695 | 674 | 682 | -2.01% | 7,900 | 22億6125万 | -2.29% | 10.14 | 0.96 |
| 05/22 | 699 | 699 | 696 | 696 | -0.14% | 400 | 23億767万 | -0.29% | 10.35 | 0.98 |
| 05/21 | 697 | 697 | 697 | 697 | -0.29% | 600 | 23億1098万 | -0.29% | 10.37 | 0.98 |
| 05/20 | 700 | 700 | 695 | 699 | -0.14% | 7,200 | 23億1761万 | 0% | 10.4 | 0.99 |
| 05/17 | 698 | 701 | 698 | 700 | 0% | 5,200 | 23億2093万 | +0.14% | 10.41 | 0.99 |
| 05/16 | 700 | 700 | 694 | 700 | +0.14% | 7,000 | 23億2093万 | +0.14% | 10.41 | 0.99 |
| 05/15 | 700 | 700 | 699 | 699 | 0% | 800 | 23億1761万 | 0% | 10.4 | 0.99 |
| 05/14 | 702 | 713 | 696 | 699 | +0.58% | 18,300 | 23億1761万 | 0% | 10.4 | 0.99 |
| 05/13 | 695 | 695 | 690 | 695 | 0% | 2,200 | 23億435万 | -0.57% | 10.34 | 0.98 |
| 05/10 | 697 | 703 | 695 | 695 | -0.14% | 1,100 | 23億435万 | -0.57% | 10.34 | 0.98 |
| 05/09 | 696 | 696 | 696 | 696 | -0.14% | 200 | 23億767万 | -0.57% | 10.35 | 0.98 |
| 05/08 | 703 | 703 | 697 | 697 | -0.85% | 1,400 | 23億1098万 | -0.43% | 10.37 | 0.98 |
| 05/07 | 697 | 703 | 697 | 703 | +1.01% | 1,100 | 23億3088万 | +0.43% | 10.46 | 0.99 |
| 05/02 | 697 | 697 | 696 | 696 | -0.14% | 600 | 23億767万 | -0.71% | 10.35 | 0.98 |
| 05/01 | 699 | 701 | 691 | 697 | -0.29% | 6,200 | 23億1098万 | -0.57% | 10.37 | 0.98 |
| 04/30 | 698 | 699 | 698 | 699 | -0.43% | 200 | 23億1761万 | -0.43% | 10.4 | 0.99 |
| 04/26 | 702 | 702 | 702 | 702 | +0.57% | 600 | 23億2756万 | 0% | 10.44 | 0.99 |
| 04/25 | 702 | 702 | 697 | 698 | -0.29% | 3,100 | 23億1430万 | -0.57% | 10.38 | 0.98 |
| 04/24 | 698 | 700 | 698 | 700 | 0% | 300 | 23億2093万 | -0.28% | 10.41 | 0.99 |
| 04/23 | 700 | 700 | 698 | 700 | +0.43% | 700 | 23億2093万 | -0.14% | 10.41 | 0.99 |
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 | |
| 2015年 12月期 | 3,545 7,090 7/17 | 1,500 3,000 8/25 | 2,753,800 1,376,900 7/14 | 112億3190万 | 48億3687万 | +12.66% 10/14 | -33.49% 8/25 |
| 2016年 12月期 | 2,075 4,150 1/4 | 1,146 2,291 8/4 | 52,400 26,200 12/16 | 67億4536万 | 37億4894万 | +14.1% 9/13 | -15.39% 2/12 |
| 2017年 12月期 | 1,745 3,490 7/26 | 1,202 11/24 | 54,800 12/21 | 57億8331万 | 39億8850万 | +17.05% 7/27 | -7.13% 11/24 |
| 2018年 12月期 | 1,988 3/20 | 599 12/25 | 1,292,500 3/19 | 65億9662万 | 19億8761万 | +61.04% 3/19 | -19.51% 12/21 |
| 2019年 12月期 | 890 7/17 | 613 5/17 | 527,200 7/17 | 29億5090万 | 20億3247万 | +43.93% 1/28 | -5.53% 10/16 |
| 2020年 12月期 | 1,560 2/4 | 460 3/17 | 316,800 1/10 | 51億7236万 | 15億2518万 | +33.46% 4/30 | -49.12% 3/13 |
| 2021年 12月期 | 1,119 1/26 1/25 他2件 | 794 12/22 | 97,400 2/15 | 37億1017万 | 26億3260万 | +6.46% 11/12 | -18.27% 2/17 |
| 2022年 12月期 | 906 5/23 | 661 3/14 | 103,000 8/18 | 30億395万 | 21億9162万 | +13.05% 4/14 | -11.11% 2/8 |
| 2023年 12月期 | 830 3/9 | 686 12/29 12/28 | 87,300 12/28 | 27億5196万 | 22億7451万 | +4.7% 9/14 | -6.73% 6/1 |
| 最新 | 672 2024/9/19 | 1,200 | 22億2809万 | -0.88% 678 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/09/19 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
460円（2020/03/17） - 46%（1.46倍）
672円（9/19）