株価チャート
株価
9/19
- 前日 (9/18)
- 513
- 始値
- 512
- 高値
- 518
- 安値
- 512
- 終値 +0.39%
- 515
- 出来高 +216.95%
- 18,700
乖離率
- 株価（5日）
移動平均値 - +0.78%
511 - 株価（25日）
移動平均値 - +0.39%
513 - 出来高（5日）
移動平均値 - +54.8%
12,080
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 | 512 | 518 | 512 | 515 | +0.39% | 18,700 | 82億9603万 | +0.39% | 16.59 | 1.54 |
| 09/18 | 509 | 513 | 509 | 513 | +0.79% | 5,900 | 82億6381万 | 0% | 16.53 | 1.53 |
| 09/17 | 505 | 509 | 502 | 509 | +0.2% | 18,600 | 81億9937万 | -0.97% | 16.4 | 1.52 |
| 09/13 | 504 | 511 | 503 | 508 | -0.2% | 8,800 | 81億8327万 | -0.97% | 16.37 | 1.52 |
| 09/12 | 502 | 511 | 500 | 509 | +1.39% | 8,400 | 81億9937万 | -0.78% | 16.4 | 1.52 |
| 09/11 | 505 | 510 | 502 | 502 | -1.18% | 6,300 | 80億8661万 | -2.14% | 16.17 | 1.5 |
| 09/10 | 503 | 512 | 499 | 508 | +1.4% | 11,600 | 81億8327万 | -1.17% | 16.37 | 1.52 |
| 09/09 | 500 | 503 | 497 | 501 | -0.2% | 17,400 | 80億7050万 | -2.34% | 16.14 | 1.5 |
| 09/06 | 505 | 506 | 500 | 502 | -0.79% | 12,300 | 80億8661万 | -3.09% | 16.17 | 1.5 |
| 09/05 | 504 | 509 | 502 | 506 | +0.2% | 7,700 | 81億5105万 | -3.25% | 16.3 | 1.51 |
| 09/04 | 506 | 514 | 502 | 505 | -1.75% | 23,200 | 81億3494万 | -4.36% | 16.27 | 1.51 |
| 09/03 | 515 | 515 | 510 | 514 | +0.19% | 13,200 | 82億7992万 | -3.56% | 16.56 | 1.54 |
| 09/02 | 513 | 514 | 512 | 513 | +0.39% | 7,800 | 82億6381万 | -4.65% | 16.53 | 1.53 |
| 08/30 | 517 | 517 | 511 | 511 | -0.39% | 6,600 | 82億3159万 | -5.89% | 16.46 | 1.53 |
| 08/29 | 513 | 516 | 511 | 513 | -0.39% | 11,800 | 82億6381万 | -6.39% | 16.53 | 1.53 |
| 08/28 | 517 | 518 | 510 | 515 | -0.39% | 7,000 | 82億9603万 | -6.87% | 16.59 | 1.54 |
| 08/27 | 520 | 520 | 508 | 517 | -0.39% | 23,400 | 83億2824万 | -7.51% | 16.66 | 1.55 |
| 08/26 | 520 | 520 | 510 | 519 | -0.38% | 13,500 | 83億6046万 | -8.14% | 16.72 | 1.55 |
| 08/23 | 527 | 527 | 520 | 521 | -1.14% | 10,100 | 83億9268万 | -8.76% | 16.79 | 1.56 |
| 08/22 | 526 | 527 | 519 | 527 | +0.57% | 12,700 | 84億8933万 | -8.67% | 16.98 | 1.58 |
| 08/21 | 524 | 524 | 520 | 524 | -0.57% | 10,500 | 84億4101万 | -9.97% | 16.88 | 1.57 |
| 08/20 | 523 | 533 | 523 | 527 | +1.35% | 22,900 | 84億8933万 | -10.37% | 16.98 | 1.58 |
| 08/19 | 518 | 525 | 512 | 520 | +0.97% | 42,300 | 83億7657万 | -12.31% | 16.75 | 1.55 |
| 08/16 | 515 | 522 | 513 | 515 | +0.98% | 16,800 | 82億9603万 | -14.02% | 16.59 | 1.54 |
| 08/15 | 513 | 519 | 504 | 510 | -2.49% | 29,900 | 82億1548万 | -15.7% | 16.43 | 1.52 |
| 08/14 | 525 | 525 | 515 | 523 | +0.38% | 20,500 | 84億2490万 | -14.4% | 16.85 | 1.56 |
| 08/13 | 523 | 528 | 514 | 521 | +3.17% | 19,900 | 83億9268万 | -15.42% | 16.79 | 1.56 |
| 08/09 | 512 | 519 | 500 | 505 | -0.79% | 21,000 | 81億3494万 | -18.81% | 16.27 | 1.51 |
| 08/08 | 503 | 512 | 503 | 509 | +0.2% | 8,600 | 81億9937万 | -19.08% | 16.4 | 1.52 |
| 08/07 | 490 | 518 | 457 | 508 | +0.59% | 79,300 | 81億8327万 | -20% | 16.37 | 1.52 |
| 08/06 | 505 | 524 | 501 | 505 | 0% | 54,400 | 81億3494万 | -21.34% | 16.27 | 1.51 |
| 08/05 | 551 | 565 | 505 | 505 | -16.53% | 110,600 | 81億3494万 | -22.07% | 16.27 | 1.51 |
| 08/02 | 624 | 624 | 605 | 605 | -3.82% | 21,000 | 97億4582万 | -7.63% | 19.49 | 1.81 |
| 08/01 | 641 | 641 | 625 | 629 | -0.63% | 10,700 | 101億3243万 | -4.55% | 20.26 | 1.88 |
| 07/31 | 634 | 636 | 632 | 633 | -0.16% | 4,500 | 101億9687万 | -4.24% | 20.39 | 1.89 |
| 07/30 | 636 | 639 | 634 | 634 | -0.16% | 12,300 | 102億1297万 | -4.37% | 20.43 | 1.9 |
| 07/29 | 637 | 643 | 635 | 635 | 0% | 7,600 | 102億2908万 | -4.51% | 20.46 | 1.9 |
| 07/26 | 643 | 644 | 635 | 635 | -1.4% | 13,800 | 102億2908万 | -4.8% | 20.46 | 1.9 |
| 07/25 | 648 | 655 | 640 | 644 | -0.31% | 13,600 | 103億7406万 | -3.74% | 20.75 | 1.92 |
| 07/24 | 659 | 662 | 646 | 646 | -2.27% | 34,000 | 104億628万 | -3.73% | 20.81 | 1.93 |
| 07/23 | 660 | 661 | 657 | 661 | +0.15% | 3,600 | 106億4791万 | -1.49% | 21.3 | 1.98 |
| 07/22 | 669 | 669 | 658 | 660 | -1.49% | 6,900 | 106億3180万 | -1.64% | 21.26 | 1.97 |
| 07/19 | 672 | 672 | 664 | 670 | +1.06% | 17,400 | 107億9289万 | 0% | 21.59 | 2 |
| 07/18 | 663 | 663 | 660 | 663 | 0% | 4,700 | 106億8013万 | -1.04% | 21.36 | 1.98 |
| 07/17 | 664 | 664 | 659 | 663 | -0.15% | 7,800 | 106億8013万 | -1.04% | 21.36 | 1.98 |
| 07/16 | 667 | 667 | 659 | 664 | -0.3% | 14,500 | 106億9624万 | -0.9% | 21.39 | 1.98 |
| 07/12 | 662 | 666 | 661 | 666 | +0.6% | 8,400 | 107億2846万 | -0.6% | 21.46 | 1.99 |
| 07/11 | 656 | 662 | 656 | 662 | +0.61% | 5,100 | 106億6402万 | -1.19% | 21.33 | 1.98 |
| 07/10 | 662 | 663 | 658 | 658 | -0.75% | 11,300 | 105億9959万 | -1.79% | 21.2 | 1.97 |
| 07/09 | 675 | 675 | 663 | 663 | -0.3% | 11,500 | 106億8013万 | -1.04% | 21.36 | 1.98 |
| 07/08 | 667 | 667 | 659 | 665 | -0.89% | 11,500 | 107億1235万 | -0.89% | 21.42 | 1.99 |
| 07/05 | 663 | 683 | 659 | 671 | +0.9% | 65,900 | 108億900万 | 0% | 21.62 | 2.01 |
| 07/04 | 673 | 673 | 665 | 665 | -0.6% | 13,900 | 107億1235万 | -0.75% | 21.42 | 1.99 |
| 07/03 | 671 | 671 | 664 | 669 | -0.15% | 5,000 | 107億7678万 | 0% | 21.55 | 2 |
| 07/02 | 676 | 676 | 665 | 670 | -0.89% | 8,900 | 107億9289万 | +0.15% | 21.59 | 2 |
| 07/01 | 679 | 679 | 669 | 676 | +0.3% | 7,500 | 108億8954万 | +1.2% | 21.78 | 2.02 |
| 06/28 | 690 | 690 | 662 | 674 | -2.18% | 19,700 | 108億5733万 | +1.05% | 21.71 | 2.01 |
| 06/27 | 679 | 689 | 677 | 689 | +1.32% | 9,200 | 110億9896万 | +3.45% | 22.2 | 2.06 |
| 06/26 | 683 | 685 | 680 | 680 | -0.15% | 7,000 | 109億5398万 | +2.26% | 21.91 | 2.03 |
| 06/25 | 681 | 692 | 677 | 681 | -1.02% | 15,400 | 109億7009万 | +2.56% | 21.94 | 2.04 |
| 06/24 | 690 | 693 | 684 | 688 | +0.58% | 7,100 | 110億8285万 | +3.61% | 22.17 | 2.06 |
| 06/21 | 677 | 688 | 677 | 684 | +0.15% | 10,400 | 110億1841万 | +3.17% | 22.04 | 2.04 |
| 06/20 | 694 | 694 | 680 | 683 | -1.44% | 9,200 | 110億231万 | +3.17% | 22 | 2.04 |
| 06/19 | 670 | 717 | 670 | 693 | +4.05% | 43,200 | 111億6339万 | +4.68% | 22.33 | 2.07 |
| 06/18 | 646 | 675 | 646 | 666 | +2.62% | 13,200 | 107億2846万 | +0.6% | 21.46 | 1.99 |
| 06/17 | 646 | 684 | 645 | 649 | 0% | 31,500 | 104億5461万 | -2.11% | 20.91 | 1.94 |
| 06/14 | 643 | 655 | 643 | 649 | -0.61% | 17,300 | 104億5461万 | -2.55% | 20.91 | 1.94 |
| 06/13 | 658 | 670 | 653 | 653 | -1.21% | 23,400 | 105億1904万 | -2.25% | 21.04 | 1.95 |
| 06/12 | 655 | 663 | 650 | 661 | +0.15% | 18,900 | 106億4791万 | -1.2% | 21.3 | 1.98 |
| 06/11 | 668 | 670 | 659 | 660 | -0.9% | 9,200 | 106億3180万 | -1.64% | 21.26 | 1.97 |
| 06/10 | 663 | 672 | 663 | 666 | +0.45% | 9,300 | 107億2846万 | -1.04% | 21.46 | 1.99 |
| 06/07 | 670 | 673 | 661 | 663 | 0% | 12,500 | 106億8013万 | -1.63% | 21.36 | 1.98 |
| 06/06 | 679 | 679 | 661 | 663 | -0.6% | 11,200 | 106億8013万 | -1.92% | 21.36 | 1.98 |
| 06/05 | 677 | 681 | 667 | 667 | -1.62% | 15,600 | 107億4456万 | -1.62% | 21.49 | 1.99 |
| 06/04 | 665 | 678 | 665 | 678 | +1.95% | 17,000 | 109億2176万 | -0.15% | 21.84 | 2.03 |
| 06/03 | 667 | 669 | 660 | 665 | +2.31% | 24,800 | 107億1235万 | -2.21% | 21.42 | 1.99 |
| 05/31 | 645 | 655 | 645 | 650 | +0.31% | 17,800 | 104億7072万 | -4.69% | 20.94 | 1.94 |
| 05/30 | 660 | 661 | 638 | 648 | -3.71% | 43,500 | 104億3850万 | -5.26% | 20.88 | 1.94 |
| 05/29 | 652 | 737 | 652 | 673 | +3.38% | 395,400 | 108億4122万 | -1.9% | 21.68 | 2.01 |
| 05/28 | 634 | 652 | 634 | 651 | +0.77% | 15,300 | 104億8682万 | -5.24% | 20.97 | 1.95 |
| 05/27 | 653 | 653 | 636 | 646 | -0.77% | 18,800 | 104億628万 | -6.24% | 20.81 | 1.93 |
| 05/24 | 650 | 657 | 649 | 651 | -1.81% | 17,700 | 104億8682万 | -5.92% | 20.97 | 1.95 |
| 05/23 | 666 | 666 | 650 | 663 | +0.3% | 17,400 | 106億8013万 | -4.47% | 21.36 | 1.98 |
| 05/22 | 671 | 671 | 657 | 661 | -1.34% | 17,900 | 106億4791万 | -5.16% | 21.3 | 1.98 |
| 05/21 | 666 | 674 | 662 | 670 | +0.75% | 19,400 | 107億9289万 | -4.15% | 21.59 | 2 |
| 05/20 | 667 | 674 | 660 | 665 | -0.3% | 11,900 | 107億1235万 | -5.14% | 21.42 | 1.99 |
| 05/17 | 659 | 678 | 659 | 667 | +0.76% | 13,700 | 107億4456万 | -5.26% | 21.49 | 1.99 |
| 05/16 | 679 | 679 | 651 | 662 | -5.56% | 38,800 | 106億6402万 | -6.23% | 21.33 | 1.98 |
| 05/15 | 704 | 704 | 691 | 701 | -0.43% | 13,600 | 112億9226万 | -0.99% | 22.58 | 2.1 |
| 05/14 | 702 | 707 | 697 | 704 | +0.28% | 10,400 | 113億4059万 | -0.71% | 22.68 | 2.1 |
| 05/13 | 704 | 704 | 697 | 702 | +0.57% | 7,200 | 113億837万 | -1.13% | 22.62 | 2.1 |
| 05/10 | 701 | 702 | 697 | 698 | -0.14% | 9,300 | 112億4394万 | -1.83% | 22.49 | 2.09 |
| 05/09 | 708 | 708 | 699 | 699 | -1.27% | 6,700 | 112億6005万 | -1.83% | 22.52 | 2.09 |
| 05/08 | 710 | 719 | 707 | 708 | -0.14% | 14,000 | 114億503万 | -0.84% | 22.81 | 2.12 |
| 05/07 | 706 | 730 | 700 | 709 | +1.58% | 24,600 | 114億2113万 | -0.84% | 22.84 | 2.12 |
| 05/02 | 703 | 704 | 698 | 698 | -0.71% | 12,500 | 112億4394万 | -2.38% | 22.49 | 2.09 |
| 05/01 | 701 | 703 | 698 | 703 | +0.57% | 8,200 | 113億2448万 | -1.82% | 22.65 | 2.1 |
| 04/30 | 703 | 706 | 699 | 699 | -0.85% | 9,700 | 112億6005万 | -2.51% | 22.52 | 2.09 |
| 04/26 | 703 | 706 | 698 | 705 | +0.57% | 10,000 | 113億5670万 | -1.81% | 22.71 | 2.11 |
| 04/25 | 706 | 709 | 701 | 701 | -0.85% | 6,200 | 112億9226万 | -2.5% | 22.58 | 2.1 |
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 | 990 1,980 12/29 | 768 1,536 12/30 | 6,978,600 3,489,300 12/26 | 148億7772万 | 115億4150万 | +19.42% 2/6 | - |
| 2015年 12月期 | 1,800 3,600 2/19 | 635 1,270 1/22 | 5,299,600 2,649,800 2/16 | 270億5040万 | 95億4278万 | +80.83% 2/17 | -34.59% 8/25 |
| 2016年 12月期 | 1,734 10/3 | 510 1,020 2/12 | 7,109,700 9/5 | 260億8664万 | 76億6428万 | +57.9% 9/5 | -21.49% 11/9 |
| 2017年 12月期 | 1,748 7/27 | 1,016 4/13 | 2,470,500 3/23 | 263億1509万 | 152億9405万 | +19.27% 5/12 | -16.97% 4/12 |
| 2018年 12月期 | 1,444 1/25 | 600 12/26 | 1,234,400 7/19 | 217億4692万 | 90億7296万 | +24.49% 7/24 | -26.57% 12/26 |
| 2019年 12月期 | 907 4/17 | 540 9/17 | 397,600 12/19 | 137億3905万 | 81億8456万 | +25.25% 1/30 | -12.83% 9/17 |
| 2020年 12月期 | 1,068 8/27 | 315 3/19 | 1,158,400 1/30 | 162億3370万 | 47億7773万 | +44.22% 5/18 | -37.64% 3/13 |
| 2021年 12月期 | 945 2/16 | 655 12/28 | 826,100 2/16 | 143億6570万 | 99億6346万 | +15% 2/16 | -13.34% 12/2 |
| 2022年 12月期 | 1,636 11/30 | 615 1/27 | 3,547,500 12/1 | 258億3865万 | 93億7696万 | +60.46% 11/16 | -26.61% 12/23 |
| 2023年 12月期 | 1,379 3/9 | 617 12/13 | 6,072,000 3/9 | 220億525万 | 98億7965万 | +47.46% 3/9 | -15.15% 8/17 |
| 最新 | 515 2024/9/19 | 18,700 | 82億9603万 | +0.39% 513 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/09/19 vs 2023/12/29
- -25%（0.75倍）
- 過去安値
315円（2020/03/19） - 63%（1.63倍）
515円（9/19）