株価チャート
株価
9/19
- 前日 (9/18)
- 976
- 始値
- 980
- 高値
- 994
- 安値
- 977
- 終値 +1.74%
- 993
- 出来高 +31.61%
- 84,100
乖離率
- 株価（5日）
移動平均値 - +2.58%
968 - 株価（25日）
移動平均値 - +1.64%
977 - 出来高（5日）
移動平均値 - +34.86%
62,360
2024/04/25～2024/09/19
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 | 980 | 994 | 977 | 993 | +1.74% | 84,100 | 198億9217万 | +1.64% | 5.54 | 1.18 |
| 09/18 | 960 | 978 | 960 | 976 | +2.2% | 63,900 | 195億5162万 | +0.31% | 5.45 | 1.16 |
| 09/17 | 963 | 963 | 943 | 955 | +0.1% | 69,300 | 191億3094万 | -1.55% | 5.33 | 1.14 |
| 09/13 | 958 | 961 | 948 | 954 | -0.93% | 42,700 | 191億1090万 | -1.24% | 5.32 | 1.14 |
| 09/12 | 965 | 969 | 953 | 963 | +2.99% | 51,800 | 192億9120万 | +0.21% | 5.38 | 1.15 |
| 09/11 | 975 | 975 | 932 | 935 | -3.51% | 97,800 | 187億3029万 | -2.2% | 5.22 | 1.11 |
| 09/10 | 974 | 978 | 964 | 969 | -0.1% | 30,000 | 194億1139万 | +1.89% | 5.41 | 1.16 |
| 09/09 | 955 | 974 | 943 | 970 | 0% | 101,900 | 194億3142万 | +3.08% | 5.41 | 1.16 |
| 09/06 | 992 | 992 | 963 | 970 | -0.72% | 59,000 | 194億3142万 | +3.63% | 5.41 | 1.16 |
| 09/05 | 967 | 997 | 964 | 977 | +0.83% | 80,100 | 195億7165万 | +4.72% | 5.45 | 1.16 |
| 09/04 | 977 | 985 | 963 | 969 | -3.2% | 174,400 | 194億1139万 | +3.86% | 5.41 | 1.16 |
| 09/03 | 1,000 | 1,004 | 994 | 1,001 | +0.5% | 48,700 | 200億5243万 | +7.29% | 5.59 | 1.19 |
| 09/02 | 1,009 | 1,016 | 993 | 996 | -0.2% | 92,200 | 199億5227万 | +6.98% | 5.56 | 1.19 |
| 08/30 | 992 | 1,000 | 990 | 998 | +0.6% | 44,200 | 199億9233万 | +7.43% | 5.57 | 1.19 |
| 08/29 | 990 | 1,014 | 990 | 992 | +0.51% | 101,900 | 198億7214万 | +7.13% | 5.54 | 1.18 |
| 08/28 | 987 | 993 | 981 | 987 | -0.5% | 45,400 | 197億7197万 | +6.82% | 5.51 | 1.18 |
| 08/27 | 972 | 995 | 969 | 992 | +1.95% | 94,700 | 198億7214万 | +7.36% | 5.54 | 1.18 |
| 08/26 | 981 | 981 | 970 | 973 | -0.82% | 47,100 | 194億9152万 | +5.53% | 5.43 | 1.16 |
| 08/23 | 981 | 985 | 970 | 981 | -0.1% | 37,300 | 196億5178万 | +6.4% | 5.48 | 1.17 |
| 08/22 | 986 | 990 | 975 | 982 | -0.51% | 68,700 | 196億7181万 | +6.51% | 5.48 | 1.17 |
| 08/21 | 990 | 991 | 976 | 987 | -0.9% | 62,000 | 197億7197万 | +7.17% | 5.51 | 1.18 |
| 08/20 | 986 | 1,010 | 986 | 996 | +2.36% | 116,100 | 199億5227万 | +8.26% | 5.56 | 1.19 |
| 08/19 | 993 | 1,002 | 972 | 973 | -2.01% | 115,900 | 194億9152万 | +5.99% | 5.43 | 1.16 |
| 08/16 | 960 | 993 | 953 | 993 | +4.64% | 321,800 | 198億9217万 | +8.41% | 5.54 | 1.18 |
| 08/15 | 950 | 977 | 942 | 949 | +5.68% | 395,000 | 190億1074万 | +3.94% | 5.3 | 1.13 |
| 08/14 | 900 | 907 | 885 | 898 | 0% | 233,100 | 179億8909万 | -1.64% | 5.01 | 1.07 |
| 08/13 | 862 | 898 | 858 | 898 | +6.78% | 165,400 | 179億8909万 | -1.86% | 5.01 | 1.07 |
| 08/09 | 855 | 858 | 825 | 841 | +0.96% | 110,800 | 168億4724万 | -8.29% | 4.69 | 1 |
| 08/08 | 833 | 848 | 821 | 833 | -0.48% | 126,400 | 166億8698万 | -9.65% | 4.65 | 0.99 |
| 08/07 | 820 | 861 | 807 | 837 | +2.95% | 228,300 | 167億6711万 | -9.61% | 4.67 | 1 |
| 08/06 | 773 | 823 | 773 | 813 | +13.87% | 423,600 | 162億8634万 | -12.58% | 4.54 | 0.97 |
| 08/05 | 785 | 812 | 707 | 714 | -15.5% | 456,300 | 143億313万 | -23.72% | 3.99 | 0.85 |
| 08/02 | 874 | 878 | 839 | 845 | -6.53% | 310,200 | 169億2737万 | -10.58% | 4.72 | 1.01 |
| 08/01 | 962 | 962 | 898 | 904 | -7% | 377,100 | 181億928万 | -4.74% | 5.05 | 1.08 |
| 07/31 | 955 | 972 | 946 | 972 | +1.36% | 90,300 | 194億7149万 | +2.32% | 5.43 | 1.16 |
| 07/30 | 960 | 963 | 953 | 959 | -0.1% | 189,100 | 192億1107万 | +1.16% | 5.35 | 1.14 |
| 07/29 | 952 | 960 | 941 | 960 | +2.45% | 63,200 | 192億3110万 | +1.37% | 5.36 | 1.14 |
| 07/26 | 941 | 946 | 928 | 937 | +0.75% | 74,800 | 187億7035万 | -0.95% | 5.23 | 1.12 |
| 07/25 | 950 | 950 | 918 | 930 | -2.62% | 204,400 | 186億3013万 | -1.59% | 5.19 | 1.11 |
| 07/24 | 973 | 973 | 954 | 955 | -1.24% | 108,100 | 191億3094万 | +1.06% | 5.33 | 1.14 |
| 07/23 | 969 | 976 | 960 | 967 | +0.73% | 93,300 | 193億7133万 | +2.55% | 5.4 | 1.15 |
| 07/22 | 970 | 975 | 953 | 960 | -1.13% | 144,800 | 192億3110万 | +2.02% | 5.36 | 1.14 |
| 07/19 | 965 | 971 | 959 | 971 | +0.73% | 66,000 | 194億5146万 | +3.52% | 5.42 | 1.16 |
| 07/18 | 962 | 975 | 958 | 964 | -0.21% | 93,200 | 193億1123万 | +3.1% | 5.38 | 1.15 |
| 07/17 | 963 | 970 | 960 | 966 | +0.42% | 57,200 | 193億5129万 | +3.65% | 5.39 | 1.15 |
| 07/16 | 940 | 968 | 940 | 962 | +2.56% | 114,700 | 192億7116万 | +3.44% | 5.37 | 1.15 |
| 07/12 | 930 | 949 | 929 | 938 | +0.21% | 95,800 | 187億9039万 | +1.19% | 5.24 | 1.12 |
| 07/11 | 929 | 937 | 924 | 936 | +0.97% | 69,800 | 187億5032万 | +1.19% | 5.22 | 1.12 |
| 07/10 | 933 | 935 | 920 | 927 | -0.54% | 90,500 | 185億7003万 | +0.43% | 5.17 | 1.11 |
| 07/09 | 945 | 945 | 928 | 932 | -1.48% | 100,800 | 186億7019万 | +1.19% | 5.2 | 1.11 |
| 07/08 | 955 | 956 | 939 | 946 | -0.42% | 99,200 | 189億5065万 | +2.83% | 5.28 | 1.13 |
| 07/05 | 958 | 964 | 950 | 950 | -1.04% | 110,100 | 190億3078万 | +3.6% | 5.3 | 1.13 |
| 07/04 | 955 | 960 | 951 | 960 | +0.63% | 59,400 | 192億3110万 | +4.92% | 5.36 | 1.14 |
| 07/03 | 946 | 960 | 945 | 954 | +1.49% | 112,700 | 191億1090万 | +4.61% | 5.32 | 1.14 |
| 07/02 | 945 | 949 | 940 | 940 | -0.42% | 92,500 | 188億3045万 | +3.52% | 5.25 | 1.12 |
| 07/01 | 955 | 963 | 940 | 944 | -0.21% | 115,900 | 189億1058万 | +4.31% | 5.27 | 1.13 |
| 06/28 | 958 | 958 | 946 | 946 | -0.11% | 57,600 | 189億5065万 | +4.76% | 5.28 | 1.11 |
| 06/27 | 929 | 954 | 929 | 947 | +2.38% | 86,000 | 189億7068万 | +5.22% | 5.29 | 1.12 |
| 06/26 | 931 | 934 | 921 | 925 | -0.11% | 79,400 | 185億2997万 | +3.01% | 5.16 | 1.09 |
| 06/25 | 930 | 935 | 923 | 926 | +0.11% | 83,800 | 185億5000万 | +3.23% | 5.17 | 1.09 |
| 06/24 | 930 | 934 | 923 | 925 | -0.54% | 58,200 | 185億2997万 | +3.24% | 5.16 | 1.09 |
| 06/21 | 932 | 936 | 925 | 930 | +0.11% | 75,800 | 186億3013万 | +3.79% | 5.19 | 1.1 |
| 06/20 | 932 | 934 | 922 | 929 | +0.11% | 47,500 | 186億1009万 | +3.68% | 5.19 | 1.09 |
| 06/19 | 919 | 933 | 917 | 928 | +1.64% | 113,100 | 185億9006万 | +3.57% | 5.18 | 1.09 |
| 06/18 | 905 | 916 | 900 | 913 | +1.33% | 117,300 | 182億8958万 | +1.56% | 5.1 | 1.08 |
| 06/17 | 910 | 915 | 889 | 901 | -0.11% | 190,800 | 180億4919万 | -0.22% | 5.03 | 1.06 |
| 06/14 | 886 | 909 | 886 | 902 | +1.81% | 79,800 | 180億6922万 | -0.66% | 5.03 | 1.06 |
| 06/13 | 900 | 900 | 886 | 886 | -1.12% | 90,300 | 177億4870万 | -2.96% | 4.95 | 1.04 |
| 06/12 | 897 | 900 | 893 | 896 | 0% | 53,900 | 179億4903万 | -2.61% | 5 | 1.06 |
| 06/11 | 911 | 911 | 895 | 896 | -1.1% | 67,100 | 179億4903万 | -3.24% | 5 | 1.06 |
| 06/10 | 880 | 906 | 879 | 906 | +3.42% | 93,200 | 181億4935万 | -2.79% | 5.06 | 1.07 |
| 06/07 | 882 | 888 | 873 | 876 | -0.57% | 146,900 | 175億4838万 | -6.41% | 4.89 | 1.03 |
| 06/06 | 895 | 899 | 877 | 881 | -1.01% | 145,500 | 176億4854万 | -6.38% | 4.92 | 1.04 |
| 06/05 | 895 | 899 | 886 | 890 | -0.56% | 85,800 | 178億2883万 | -5.92% | 4.97 | 1.05 |
| 06/04 | 898 | 906 | 891 | 895 | +0.45% | 73,000 | 179億2899万 | -5.89% | 5 | 1.05 |
| 06/03 | 911 | 917 | 889 | 891 | -0.56% | 226,100 | 178億4886万 | -6.7% | 4.97 | 1.05 |
| 05/31 | 868 | 906 | 868 | 896 | +3.46% | 275,800 | 179億4903万 | -6.57% | 5 | 1.06 |
| 05/30 | 855 | 868 | 848 | 866 | -0.12% | 183,900 | 173億4805万 | -10.17% | 4.83 | 1.02 |
| 05/29 | 875 | 879 | 861 | 867 | -0.91% | 145,200 | 173億6809万 | -10.53% | 4.84 | 1.02 |
| 05/28 | 882 | 889 | 875 | 875 | 0% | 78,100 | 175億2835万 | -10.16% | 4.88 | 1.03 |
| 05/27 | 875 | 878 | 865 | 875 | -0.46% | 184,900 | 175億2835万 | -10.62% | 4.88 | 1.03 |
| 05/24 | 883 | 894 | 874 | 879 | -1.79% | 191,100 | 176億847万 | -10.58% | 4.91 | 1.04 |
| 05/23 | 901 | 909 | 885 | 895 | -0.22% | 117,300 | 179億2899万 | -9.41% | 5 | 1.05 |
| 05/22 | 917 | 917 | 897 | 897 | -1.97% | 196,200 | 179億6906万 | -9.67% | 5.01 | 1.06 |
| 05/21 | 930 | 931 | 914 | 915 | -1.29% | 134,100 | 183億2964万 | -8.32% | 5.11 | 1.08 |
| 05/20 | 930 | 941 | 927 | 927 | -0.22% | 79,100 | 185億7003万 | -7.49% | 5.17 | 1.09 |
| 05/17 | 927 | 945 | 917 | 929 | +0.32% | 142,800 | 186億1009万 | -7.75% | 5.19 | 1.09 |
| 05/16 | 935 | 963 | 894 | 926 | -6.93% | 522,600 | 185億5000万 | -8.41% | 5.17 | 1.09 |
| 05/15 | 1,012 | 1,012 | 995 | 995 | -0.7% | 164,100 | 199億3223万 | -2.07% | 5.55 | 1.17 |
| 05/14 | 1,026 | 1,028 | 999 | 1,002 | -2.81% | 197,200 | 200億7246万 | -1.47% | 5.59 | 1.18 |
| 05/13 | 1,035 | 1,044 | 1,025 | 1,031 | -1.06% | 83,700 | 206億5340万 | +1.18% | 5.75 | 1.21 |
| 05/10 | 1,052 | 1,054 | 1,037 | 1,042 | -0.29% | 55,700 | 208億7376万 | +2.06% | 5.82 | 1.23 |
| 05/09 | 1,046 | 1,054 | 1,030 | 1,045 | 0% | 86,900 | 209億3385万 | +2.25% | 5.83 | 1.23 |
| 05/08 | 1,050 | 1,066 | 1,041 | 1,045 | -0.1% | 120,600 | 209億3385万 | +2.05% | 5.83 | 1.23 |
| 05/07 | 1,021 | 1,046 | 1,017 | 1,046 | +3.98% | 164,400 | 209億5389万 | +1.75% | 5.84 | 1.23 |
| 05/02 | 1,005 | 1,013 | 999 | 1,006 | +0.2% | 89,200 | 201億5259万 | -2.14% | 5.62 | 1.19 |
| 05/01 | 1,004 | 1,013 | 999 | 1,004 | -1.18% | 97,700 | 201億1252万 | -2.33% | 5.6 | 1.18 |
| 04/30 | 1,010 | 1,016 | 1,000 | 1,016 | +1.8% | 116,700 | 203億5291万 | -1.17% | 5.67 | 1.2 |
| 04/26 | 995 | 1,005 | 975 | 998 | +0.3% | 246,200 | 199億9233万 | -2.92% | 5.57 | 1.18 |
| 04/25 | 1,002 | 1,006 | 994 | 995 | -1.09% | 86,700 | 199億3223万 | -3.21% | 5.55 | 1.17 |
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 | |
| 2014年 12月期 | 1,699 20,390 12/29 | 826 9,910 12/18 | 5,684,400 473,700 12/16 | 223億1685万 | 106億9784万 | - | -17.06% 1/26 |
| 2015年 12月期 | 1,408 16,900 1/5 | 288 1,151 12/25 | 2,523,600 210,300 3/16 | 184億9705万 | 44億6541万 | +34.46% 2/1 | -37.67% 8/25 |
| 2016年 12月期 | 472 1,886 4/25 | 235 938 1/18 | 823,200 205,800 2/2 | 73億1692万 | 36億3906万 | +28.73% 3/15 | -20.5% 6/24 |
| 2017年 12月期 | 1,330 5,320 12/29 | 341 1,363 1/4 | 670,000 167,500 11/30 | 212億9542万 | 54億5349万 | +42.23% 1/9 | -17.66% 11/16 |
| 2018年 12月期 | 1,585 6,340 1/10 | 537 1,074 12/27 | 1,091,200 545,600 1/24 | 253億7838万 | 88億2140万 | +15.2% 12/19 | -21.68% 7/4 |
| 2019年 12月期 | 1,248 2,495 6/21 | 514 1,027 1/4 | 315,400 157,700 8/13 | 204億9442万 | 84億3536万 | +19.2% 6/19 | -19.87% 8/15 |
| 2020年 12月期 | 1,015 2,030 1/6 | 485 969 3/13 | 657,700 12/1 | 167億730万 | 79億8281万 | +23.78% 6/9 | -37.64% 3/13 |
| 2021年 12月期 | 772 3/18 | 495 12/2 12/1 | 1,060,100 6/29 | 128億161万 | 99億1603万 | +15.53% 3/18 | -10.57% 1/27 |
| 2022年 12月期 | 654 12/14 | 457 1/27 | 576,400 12/12 | 131億118万 | 91億5480万 | +11.37% 12/15 | -10.97% 1/6 |
| 2023年 12月期 | 1,030 11/29 | 503 1/6 | 1,141,400 8/15 | 206億3337万 | 100億7629万 | +18.82% 8/15 | -10.51% 10/4 |
| 最新 | 993 2024/9/19 | 84,100 | 198億9217万 | +1.64% 977 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -78%（0.22倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 270%（3.7倍）
- 2018/12/28 vs 2017/12/29
- -56%（0.44倍）
- 2019/12/30 vs 2018/12/28
- 81%（1.81倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/09/19 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
235円（2016/01/18） - 323%（4.23倍）
993円（9/19）