株価チャート
株価
9/18
- 前日 (9/17)
- 1,227
- 始値
- 1,228
- 高値
- 1,261
- 安値
- 1,217
- 終値 +2.12%
- 1,253
- 出来高 -35.09%
- 35,700
乖離率
- 株価（5日）
移動平均値 - +3.38%
1,212 - 株価（25日）
移動平均値 - +3.64%
1,209 - 出来高（5日）
移動平均値 - -31.92%
52,440
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 | 1,228 | 1,261 | 1,217 | 1,253 | +2.12% | 35,700 | 626億5000万 | +3.64% | 25.6 | 3.07 |
| 09/17 | 1,247 | 1,284 | 1,208 | 1,227 | +0.57% | 55,000 | 613億5000万 | +2.59% | 25.07 | 3 |
| 09/13 | 1,198 | 1,249 | 1,153 | 1,220 | +1.67% | 59,400 | 610億 | +3.13% | 24.93 | 2.99 |
| 09/12 | 1,177 | 1,216 | 1,175 | 1,200 | +3.27% | 64,800 | 600億 | +2.56% | 24.52 | 2.94 |
| 09/11 | 1,181 | 1,194 | 1,127 | 1,162 | -0.09% | 47,300 | 581億 | +0.43% | 23.74 | 2.84 |
| 09/10 | 1,195 | 1,200 | 1,156 | 1,163 | -2.84% | 23,600 | 581億5000万 | +1.48% | 23.76 | 2.85 |
| 09/09 | 1,108 | 1,203 | 1,089 | 1,197 | +4.36% | 100,600 | 598億5000万 | +5.46% | 24.46 | 2.93 |
| 09/06 | 1,220 | 1,233 | 1,140 | 1,147 | -7.05% | 119,100 | 573億5000万 | +1.96% | 23.44 | 2.81 |
| 09/05 | 1,211 | 1,288 | 1,203 | 1,234 | +0.98% | 71,700 | 617億 | +10.38% | 25.21 | 3.02 |
| 09/04 | 1,246 | 1,280 | 1,221 | 1,222 | -6% | 73,900 | 611億 | +10.19% | 24.97 | 2.99 |
| 09/03 | 1,273 | 1,305 | 1,250 | 1,300 | +4.5% | 140,500 | 650億 | +18.18% | 26.56 | 3.18 |
| 09/02 | 1,230 | 1,304 | 1,221 | 1,244 | +1.22% | 148,700 | 622億 | +14.34% | 25.42 | 3.05 |
| 08/30 | 1,230 | 1,243 | 1,191 | 1,229 | +1.57% | 92,400 | 614億5000万 | +13.9% | 25.11 | 3.01 |
| 08/29 | 1,255 | 1,258 | 1,204 | 1,210 | -1.71% | 107,800 | 605億 | +13.08% | 24.72 | 2.96 |
| 08/28 | 1,300 | 1,300 | 1,226 | 1,231 | -3.15% | 86,000 | 615億5000万 | +15.7% | 25.15 | 3.01 |
| 08/27 | 1,296 | 1,304 | 1,244 | 1,271 | -3.57% | 119,100 | 635億5000万 | +20.7% | 25.97 | 3.11 |
| 08/26 | 1,198 | 1,342 | 1,190 | 1,318 | +15.51% | 301,700 | 659億 | +26.49% | 26.93 | 3.23 |
| 08/23 | 1,188 | 1,188 | 1,122 | 1,141 | -7.01% | 182,000 | 570億5000万 | +10.99% | 23.31 | 2.79 |
| 08/22 | 1,243 | 1,298 | 1,211 | 1,227 | -0.81% | 140,100 | 613億5000万 | +20.18% | 25.07 | 3 |
| 08/21 | 1,217 | 1,237 | 1,170 | 1,237 | +1.56% | 55,900 | 618億5000万 | +22.35% | 25.28 | 3.03 |
| 08/20 | 1,144 | 1,227 | 1,144 | 1,218 | +9.34% | 93,900 | 609億 | +21.92% | 24.89 | 2.98 |
| 08/19 | 1,190 | 1,240 | 1,101 | 1,114 | -4.95% | 172,500 | 557億 | +12.64% | 22.76 | 2.73 |
| 08/16 | 1,200 | 1,211 | 1,107 | 1,172 | -2.33% | 334,900 | 586億 | +19.23% | 23.95 | 2.87 |
| 08/15 | 1,142 | 1,250 | 1,127 | 1,200 | +10.91% | 695,200 | 600億 | +23.08% | 24.52 | 2.94 |
| 08/14 | 1,082 | 1,082 | 1,082 | 1,082 | +16.09% | 27,900 | 541億 | +12.36% | 22.11 | 2.65 |
| 08/13 | 934 | 934 | 911 | 932 | +2.19% | 18,800 | 466億 | -2.51% | 19.04 | 2.28 |
| 08/09 | 915 | 918 | 884 | 912 | +3.28% | 10,700 | 456億 | -4.5% | 18.63 | 2.23 |
| 08/08 | 900 | 910 | 877 | 883 | +0.57% | 7,300 | 441億5000万 | -7.54% | 18.04 | 2.16 |
| 08/07 | 888 | 927 | 870 | 878 | -1.79% | 26,300 | 439億 | -8.25% | 17.94 | 2.15 |
| 08/06 | 903 | 965 | 880 | 894 | +0.68% | 33,600 | 447億 | -6.78% | 18.27 | 2.19 |
| 08/05 | 920 | 946 | 842 | 888 | -5.53% | 67,400 | 444億 | -7.5% | 18.14 | 2.17 |
| 08/02 | 960 | 970 | 932 | 940 | -4.28% | 56,600 | 470億 | -2.19% | 19.21 | 2.3 |
| 08/01 | 990 | 1,016 | 972 | 982 | -0.81% | 17,300 | 491億 | +2.19% | 20.07 | 2.4 |
| 07/31 | 1,003 | 1,008 | 989 | 990 | -0.9% | 6,800 | 495億 | +3.23% | 20.23 | 2.42 |
| 07/30 | 1,012 | 1,015 | 994 | 999 | -1.38% | 5,800 | 499億5000万 | +4.39% | 20.41 | 2.45 |
| 07/29 | 1,019 | 1,053 | 1,009 | 1,013 | -0.49% | 33,600 | 506億5000万 | +6.18% | 20.7 | 2.48 |
| 07/26 | 1,046 | 1,063 | 1,012 | 1,018 | +0.99% | 46,000 | 509億 | +7.05% | 20.8 | 2.49 |
| 07/25 | 1,031 | 1,059 | 1,008 | 1,008 | -3.63% | 27,000 | 504億 | +6.22% | 20.6 | 2.47 |
| 07/24 | 988 | 1,080 | 987 | 1,046 | +7.39% | 118,200 | 523億 | +10.81% | 21.37 | 2.56 |
| 07/23 | 973 | 984 | 959 | 974 | +0.1% | 5,800 | 487億 | +3.84% | 19.9 | 2.38 |
| 07/22 | 985 | 987 | 953 | 973 | +0.41% | 21,500 | 486億5000万 | +3.95% | 19.88 | 2.38 |
| 07/19 | 972 | 991 | 950 | 969 | -0.21% | 15,700 | 484億5000万 | +3.75% | 19.8 | 2.37 |
| 07/18 | 973 | 984 | 971 | 971 | -0.1% | 4,400 | 485億5000万 | +4.18% | 19.84 | 2.38 |
| 07/17 | 957 | 995 | 957 | 972 | +1.46% | 22,500 | 486億 | +4.29% | 19.86 | 2.38 |
| 07/16 | 955 | 973 | 951 | 958 | +0.52% | 12,300 | 479億 | +2.9% | 19.57 | 2.35 |
| 07/12 | 972 | 974 | 950 | 953 | -2.16% | 16,700 | 476億5000万 | +2.14% | 19.47 | 2.33 |
| 07/11 | 971 | 978 | 954 | 974 | +0.31% | 26,700 | 487億 | +4.17% | 19.9 | 2.38 |
| 07/10 | 910 | 972 | 910 | 971 | +7.17% | 40,600 | 485億5000万 | +4.18% | 19.84 | 2.38 |
| 07/09 | 903 | 911 | 902 | 906 | +0.33% | 2,800 | 453億 | -2.37% | 18.51 | 2.22 |
| 07/08 | 899 | 911 | 887 | 903 | +0.56% | 10,400 | 451億5000万 | -2.38% | 18.45 | 2.21 |
| 07/05 | 914 | 918 | 888 | 898 | -2.07% | 23,700 | 449億 | -2.6% | 18.35 | 2.2 |
| 07/04 | 919 | 927 | 916 | 917 | -0.11% | 8,100 | 458億5000万 | -0.22% | 18.74 | 2.25 |
| 07/03 | 943 | 943 | 917 | 918 | -1.29% | 18,500 | 459億 | +0.22% | 18.76 | 2.25 |
| 07/02 | 926 | 942 | 921 | 930 | -0.11% | 9,600 | 465億 | +1.86% | 19 | 2.28 |
| 07/01 | 921 | 979 | 921 | 931 | +1.09% | 20,400 | 465億5000万 | +2.42% | 19.02 | 2.28 |
| 07/01 | 株式分割 1→5 | |||||||||
| 06/28 | 926 | 940 | 921 | 921 | -0.54% | 11,700 | 460億5000万 | +1.77% | 18.82 | 2.25 |
| 06/27 | 930 | 945 | 917 | 926 | 0% | 16,300 | 2315億 | +2.66% | 18.92 | 11.34 |
| 06/26 | 952 | 952 | 926 | 926 | -1.49% | 29,500 | 463億 | +3.23% | 18.92 | 2.27 |
| 06/25 | 949 | 959 | 938 | 940 | -0.53% | 26,500 | 470億 | +5.15% | 19.21 | 2.3 |
| 06/24 | 938 | 949 | 921 | 945 | +0.64% | 9,000 | 472億5000万 | +6.18% | 19.31 | 2.31 |
| 06/21 | 936 | 947 | 912 | 939 | -0.74% | 20,500 | 469億5000万 | +6.1% | 19.19 | 2.3 |
| 06/20 | 919 | 949 | 897 | 946 | +7.26% | 57,500 | 473億 | +7.62% | 19.33 | 2.32 |
| 06/19 | 914 | 938 | 882 | 882 | -3.29% | 33,500 | 441億 | +0.92% | 18.02 | 2.16 |
| 06/18 | 920 | 933 | 912 | 912 | -1.83% | 27,500 | 456億 | +4.71% | 18.63 | 2.23 |
| 06/17 | 943 | 965 | 921 | 929 | +2.43% | 51,000 | 464億5000万 | +7.15% | 18.98 | 2.27 |
| 06/14 | 909 | 916 | 874 | 907 | -1.09% | 16,000 | 453億5000万 | +5.22% | 18.53 | 2.22 |
| 06/13 | 969 | 969 | 917 | 917 | -5.46% | 29,500 | 458億5000万 | +6.88% | 18.74 | 2.25 |
| 06/12 | 979 | 981 | 970 | 970 | +0.52% | 371,000 | 485億 | +13.72% | 19.82 | 2.37 |
| 06/11 | 1,000 | 1,026 | 958 | 965 | -3.5% | 57,000 | 482億5000万 | +13.93% | 19.72 | 2.36 |
| 06/10 | 961 | 1,000 | 961 | 1,000 | +0.5% | 64,000 | 500億 | +19.05% | 20.43 | 2.45 |
| 06/07 | 905 | 1,026 | 905 | 995 | +8.62% | 175,500 | 497億5000万 | +19.45% | 20.33 | 2.44 |
| 06/06 | 855 | 947 | 855 | 916 | +7.64% | 74,000 | 458億 | +11.03% | 18.72 | 2.24 |
| 06/05 | 839 | 859 | 839 | 851 | +1.79% | 15,000 | 425億5000万 | +3.78% | 17.39 | 2.08 |
| 06/04 | 836 | 836 | 830 | 836 | 0% | 4,500 | 418億 | +2.2% | 17.08 | 2.05 |
| 06/03 | 829 | 841 | 829 | 836 | +0.6% | 8,000 | 418億 | +2.45% | 17.08 | 2.05 |
| 05/31 | 837 | 839 | 830 | 831 | -0.48% | 5,500 | 415億5000万 | +2.09% | 16.98 | 2.03 |
| 05/30 | 826 | 835 | 823 | 835 | -0.24% | 3,500 | 417億5000万 | +2.71% | 17.06 | 2.04 |
| 05/29 | 840 | 840 | 834 | 837 | -0.12% | 5,000 | 418億5000万 | +3.33% | 17.1 | 2.05 |
| 05/28 | 828 | 840 | 828 | 838 | +1.21% | 6,500 | 419億 | +3.71% | 17.12 | 2.05 |
| 05/27 | 820 | 830 | 820 | 828 | -0.72% | 10,000 | 414億 | +2.6% | 16.92 | 2.03 |
| 05/24 | 822 | 834 | 822 | 834 | +1.46% | 2,500 | 417億 | +3.6% | 17.04 | 2.04 |
| 05/23 | 836 | 836 | 815 | 822 | -1.67% | 6,000 | 411億 | +2.37% | 16.8 | 2.01 |
| 05/22 | 836 | 839 | 830 | 836 | 0% | 5,000 | 418億 | +4.24% | 17.08 | 2.05 |
| 05/21 | 838 | 839 | 814 | 836 | +1.95% | 24,500 | 418億 | +4.5% | 17.08 | 2.05 |
| 05/20 | 809 | 827 | 809 | 820 | +1.74% | 10,500 | 410億 | +2.63% | 16.75 | 2.01 |
| 05/17 | 806 | 820 | 801 | 806 | -1.1% | 91,000 | 403億 | +1% | 16.47 | 1.97 |
| 05/16 | 827 | 834 | 815 | 815 | +0.25% | 25,500 | 407億5000万 | +2.13% | 16.65 | 2 |
| 05/15 | 815 | 826 | 808 | 813 | +2.26% | 140,000 | 406億5000万 | +2.14% | 16.61 | 1.99 |
| 05/14 | 804 | 804 | 774 | 795 | -1.24% | 9,000 | 397億5000万 | -0.13% | 16.24 | 1.95 |
| 05/13 | 810 | 810 | 797 | 805 | -1.35% | 9,000 | 402億5000万 | +1.13% | 16.45 | 1.97 |
| 05/10 | 804 | 846 | 800 | 816 | +2.13% | 24,500 | 408億 | +2.64% | 16.67 | 2 |
| 05/09 | 800 | 800 | 793 | 799 | +0.13% | 3,500 | 399億5000万 | +0.63% | 16.33 | 1.96 |
| 05/08 | 804 | 804 | 798 | 798 | -1.85% | 3,000 | 399億 | +0.5% | 16.31 | 1.95 |
| 05/07 | 805 | 813 | 793 | 813 | +1.37% | 11,000 | 406億5000万 | +2.39% | 16.61 | 1.99 |
| 05/02 | 792 | 802 | 792 | 802 | +0.38% | 11,000 | 401億 | +1.13% | 16.39 | 1.96 |
| 05/01 | 802 | 802 | 794 | 799 | -0.37% | 7,500 | 399億5000万 | +0.76% | 16.33 | 1.96 |
| 04/30 | 797 | 802 | 794 | 802 | +2.04% | 10,500 | 401億 | +1.13% | 16.39 | 1.96 |
| 04/26 | 796 | 796 | 782 | 786 | -1.13% | 4,500 | 393億 | -1.01% | 16.06 | 1.92 |
| 04/25 | 790 | 795 | 789 | 795 | +0.63% | 8,000 | 397億5000万 | 0% | 16.24 | 1.95 |
| 04/24 | 794 | 795 | 786 | 790 | -0.63% | 7,000 | 395億 | -0.63% | 16.14 | 1.93 |
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 | |
| 2017年 12月期 | 1,066 5,330 12/20 | 410 2,050 12/15 | 7,796,000 1,559,200 12/18 | 533億 | 205億 | +50.22% 1/25 | -0.75% 2/7 |
| 2018年 12月期 | 2,488 12,440 3/14 | 476 2,380 12/25 | 5,971,000 1,194,200 2/26 | 1244億 | 238億 | +41.42% 2/26 | -28.57% 10/29 |
| 2019年 12月期 | 820 4,100 1/24 | 470 2,350 8/15 | 1,046,500 209,300 1/24 | 410億 | 235億 | +19.85% 12/2 | -12.88% 6/4 |
| 2020年 12月期 | 2,000 10,000 10/21 | 423 2,116 4/6 | 3,389,500 677,900 10/21 | 1000億 | 211億6000万 | +44.76% 8/26 | -14.51% 11/17 |
| 2021年 12月期 | 1,694 8,470 3/31 | 867 4,335 12/29 | 2,166,500 433,300 1/27 | 847億 | 433億5000万 | +30.05% 3/23 | -15.5% 11/30 |
| 2022年 12月期 | 1,230 6,150 5/30 | 716 3,580 3/14 | 451,000 90,200 5/30 | 615億 | 358億 | +29.13% 4/8 | -13.8% 6/17 |
| 2023年 12月期 | 1,072 5,360 1/26 | 669 3,345 11/14 | 381,000 76,200 11/21 | 536億 | 334億5000万 | +13.93% 12/14 | -10.44% 5/23 |
| 最新 | 1,253 2024/9/18 | 35,700 | 626億5000万 | +3.64% 1,209 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 104%（2.04倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/09/18 vs 2023/12/29
- 49%（1.49倍）
- 過去安値
410円（2017/12/15） - 206%（3.06倍）
1,253円（9/18）