株価チャート
株価
9/25
- 前日 (9/24)
- 963
- 始値
- 978
- 高値
- 978
- 安値
- 977
- 終値 +1.45%
- 977
- 出来高 +250%
- 700
乖離率
- 株価(5日)
移動平均値 - +1.45%
963 - 株価(25日)
移動平均値 - +3.17%
947 - 出来高(5日)
移動平均値 - -28.57%
980
2024/04/23~2024/09/25
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 | ||||||||||
09/25 | 978 | 978 | 977 | 977 | +1.45% | 700 | 17億6543万 | +3.17% | 16.5 | 1.55 |
09/24 | 961 | 963 | 961 | 963 | +0.84% | 200 | 17億4014万 | +1.8% | 16.26 | 1.53 |
09/20 | 967 | 967 | 955 | 955 | -1.24% | 1,600 | 17億2568万 | +1.06% | 16.13 | 1.51 |
09/19 | 967 | 970 | 967 | 967 | +1.47% | 1,400 | 17億4736万 | +2.44% | 16.33 | 1.53 |
09/18 | 979 | 979 | 953 | 953 | -4.03% | 1,000 | 17億2207万 | +1.17% | 16.09 | 1.51 |
09/17 | 960 | 993 | 938 | 993 | +3.44% | 3,500 | 17億9435万 | +5.53% | 16.77 | 1.57 |
09/13 | 945 | 960 | 943 | 960 | -1.03% | 1,500 | 17億3472万 | +2.35% | 16.21 | 1.52 |
09/12 | 946 | 970 | 935 | 970 | +4.19% | 1,000 | 17億5279万 | +3.52% | 16.38 | 1.54 |
09/11 | 931 | 931 | 931 | 931 | 0% | 100 | 16億8231万 | -0.32% | 15.72 | 1.48 |
09/10 | 931 | 931 | 931 | 931 | +0.22% | 200 | 16億8231万 | -0.21% | 15.72 | 1.48 |
09/09 | 940 | 940 | 923 | 929 | -1.17% | 1,200 | 16億7870万 | -0.11% | 15.69 | 1.47 |
09/06 | 940 | 940 | 940 | 940 | +0.75% | 100 | 16億9858万 | +1.08% | 15.87 | 1.49 |
09/05 | 935 | 935 | 933 | 933 | 0% | 500 | 16億8593万 | +0.11% | 15.75 | 1.48 |
09/04 | 933 | 933 | 933 | 933 | -0.96% | 200 | 16億8593万 | -0.11% | 15.75 | 1.48 |
09/03 | 933 | 948 | 933 | 942 | +0.96% | 400 | 17億219万 | +0.53% | 15.91 | 1.49 |
09/02 | 933 | 933 | 933 | 933 | -0.74% | 500 | 16億8593万 | -0.74% | 15.75 | 1.48 |
08/30 | 940 | 940 | 940 | 940 | 0% | 100 | 16億9858万 | -0.42% | 15.87 | 1.49 |
08/29 | 940 | 941 | 940 | 940 | 0% | 800 | 16億9858万 | -0.74% | 15.87 | 1.49 |
08/28 | 952 | 952 | 940 | 940 | -1.26% | 3,700 | 16億9858万 | -1.05% | 15.87 | 1.49 |
08/27 | 938 | 952 | 938 | 952 | +1.49% | 300 | 17億2026万 | 0% | 16.08 | 1.51 |
08/26 | 934 | 939 | 934 | 938 | +0.54% | 700 | 16億9496万 | -1.68% | 15.84 | 1.49 |
08/23 | 935 | 935 | 933 | 933 | 0% | 300 | 16億8593万 | -2.51% | 15.75 | 1.48 |
08/22 | 937 | 937 | 926 | 933 | -0.85% | 900 | 16億8593万 | -2.91% | 15.75 | 1.48 |
08/21 | 950 | 950 | 941 | 941 | -0.95% | 200 | 17億38万 | -2.28% | 15.89 | 1.49 |
08/20 | 962 | 962 | 947 | 950 | -0.31% | 1,200 | 17億1665万 | -1.66% | 16.04 | 1.51 |
08/19 | 938 | 953 | 938 | 953 | +1.82% | 300 | 17億2207万 | -1.45% | 16.09 | 1.51 |
08/16 | 935 | 950 | 935 | 936 | +1.3% | 500 | 16億9135万 | -3.41% | 15.81 | 1.48 |
08/15 | 919 | 935 | 919 | 924 | +0.54% | 500 | 16億6966万 | -4.94% | 15.6 | 1.46 |
08/14 | 902 | 922 | 902 | 919 | -0.65% | 500 | 16億6063万 | -5.74% | 15.52 | 1.46 |
08/13 | 891 | 925 | 891 | 925 | +0.43% | 800 | 16億7147万 | -5.42% | 15.62 | 1.47 |
08/09 | 936 | 936 | 921 | 921 | -1.5% | 200 | 16億6424万 | -6.12% | 15.55 | 1.46 |
08/08 | 891 | 936 | 891 | 935 | +4.94% | 400 | 16億8954万 | -4.98% | 15.79 | 1.48 |
08/07 | 875 | 925 | 875 | 891 | -3.15% | 4,400 | 16億1003万 | -9.73% | 15.05 | 1.41 |
08/06 | 850 | 920 | 850 | 920 | +7.85% | 1,800 | 16億6244万 | -7.16% | 15.54 | 1.46 |
08/05 | 922 | 937 | 839 | 853 | -7.28% | 11,800 | 15億4137万 | -14.19% | 14.4 | 1.35 |
08/02 | 994 | 994 | 902 | 920 | -7.44% | 11,200 | 16億6244万 | -8% | 15.54 | 1.46 |
08/01 | 995 | 995 | 994 | 994 | +0.1% | 300 | 17億9615万 | -0.9% | 16.78 | 1.58 |
07/31 | 994 | 999 | 992 | 993 | -0.6% | 1,300 | 17億9435万 | -1% | 16.77 | 1.57 |
07/30 | 989 | 1,029 | 989 | 999 | -1.96% | 2,200 | 18億519万 | -0.5% | 16.87 | 1.58 |
07/29 | 1,021 | 1,035 | 1,018 | 1,019 | -0.1% | 5,000 | 18億4133万 | +1.6% | 17.21 | 1.62 |
07/26 | 1,030 | 1,030 | 1,018 | 1,020 | -0.1% | 2,100 | 18億4314万 | +1.8% | 17.22 | 1.62 |
07/25 | 1,014 | 1,029 | 1,014 | 1,021 | +0.69% | 2,100 | 18億4494万 | +2% | 17.24 | 1.62 |
07/24 | 1,024 | 1,040 | 1,011 | 1,014 | +1.1% | 4,500 | 18億3229万 | +1.4% | 17.12 | 1.61 |
07/23 | 1,011 | 1,014 | 1,003 | 1,003 | -0.4% | 700 | 18億1242万 | +0.4% | 16.94 | 1.59 |
07/22 | 1,002 | 1,007 | 1,002 | 1,007 | +0.5% | 300 | 18億1964万 | +0.8% | 17 | 1.6 |
07/19 | 1,008 | 1,008 | 1,002 | 1,002 | -1.76% | 1,300 | 18億1061万 | +0.3% | 16.92 | 1.59 |
07/18 | 1,010 | 1,020 | 1,003 | 1,020 | +2% | 2,500 | 18億4314万 | +2.1% | 17.22 | 1.62 |
07/17 | 999 | 1,005 | 999 | 1,000 | +0.1% | 4,800 | 18億700万 | +0.2% | 16.89 | 1.59 |
07/16 | 999 | 1,000 | 999 | 999 | 0% | 1,100 | 18億519万 | +0.2% | 16.87 | 1.58 |
07/12 | 998 | 1,001 | 998 | 999 | 0% | 1,500 | 18億519万 | +0.1% | 16.87 | 1.58 |
07/11 | 999 | 1,000 | 998 | 999 | +0.1% | 1,000 | 18億519万 | +0.2% | 16.87 | 1.58 |
07/10 | 998 | 998 | 998 | 998 | -0.1% | 700 | 18億338万 | +0.1% | 16.85 | 1.58 |
07/09 | 999 | 999 | 999 | 999 | +0.3% | 100 | 18億519万 | +0.2% | 16.87 | 1.58 |
07/08 | 994 | 1,000 | 990 | 996 | +0.2% | 1,600 | 17億9977万 | -0.1% | 16.82 | 1.58 |
07/05 | 1,000 | 1,000 | 981 | 994 | -0.7% | 4,800 | 17億9615万 | -0.3% | 16.78 | 1.58 |
07/04 | 995 | 1,001 | 995 | 1,001 | -0.6% | 2,700 | 18億880万 | +0.4% | 16.9 | 1.59 |
07/03 | 1,000 | 1,007 | 998 | 1,007 | +0.7% | 1,300 | 18億1964万 | +1% | 17 | 1.6 |
07/02 | 1,000 | 1,011 | 1,000 | 1,000 | 0% | 2,000 | 18億700万 | +0.3% | 16.89 | 1.59 |
07/01 | 1,010 | 1,010 | 1,000 | 1,000 | +0.5% | 2,500 | 18億700万 | +0.3% | 16.89 | 1.59 |
06/28 | 1,000 | 1,033 | 995 | 995 | -0.4% | 6,100 | 17億9796万 | -0.2% | 16.8 | 1.58 |
06/27 | 998 | 1,000 | 996 | 999 | +0.2% | 2,700 | 18億519万 | +0.2% | 16.87 | 1.58 |
06/26 | 999 | 999 | 997 | 997 | -0.3% | 6,300 | 18億157万 | 0% | 16.84 | 1.58 |
06/25 | 997 | 1,000 | 997 | 1,000 | +0.5% | 300 | 18億700万 | +0.3% | 16.89 | 1.59 |
06/24 | 995 | 995 | 995 | 995 | 0% | 200 | 17億9796万 | -0.2% | 16.8 | 1.58 |
06/21 | 995 | 995 | 995 | 995 | +0.91% | 500 | 17億9796万 | -0.3% | 16.8 | 1.58 |
06/20 | 991 | 991 | 986 | 986 | -0.5% | 600 | 17億8170万 | -1.2% | 16.65 | 1.56 |
06/19 | 1,000 | 1,000 | 991 | 991 | -0.9% | 300 | 17億9073万 | -0.7% | 16.73 | 1.57 |
06/17 | 989 | 1,000 | 985 | 1,000 | 0% | 3,300 | 18億700万 | +0.1% | 16.89 | 1.59 |
06/14 | 993 | 1,000 | 993 | 1,000 | +0.5% | 900 | 18億700万 | +0.2% | 16.89 | 1.59 |
06/13 | 998 | 999 | 990 | 995 | -0.3% | 900 | 17億9796万 | -0.3% | 16.8 | 1.58 |
06/12 | 998 | 998 | 998 | 998 | 0% | 100 | 18億338万 | -0.1% | 16.85 | 1.58 |
06/11 | 996 | 998 | 996 | 998 | +0.3% | 1,000 | 18億338万 | -0.2% | 16.85 | 1.58 |
06/10 | 991 | 995 | 991 | 995 | -0.6% | 300 | 17億9796万 | -0.6% | 16.8 | 1.58 |
06/07 | 1,001 | 1,001 | 1,001 | 1,001 | +0.91% | 1,000 | 18億880万 | -0.1% | 16.9 | 1.59 |
06/06 | 996 | 996 | 992 | 992 | -0.4% | 1,000 | 17億9254万 | -1.1% | 16.75 | 1.57 |
06/05 | 999 | 1,000 | 996 | 996 | -0.1% | 2,400 | 17億9977万 | -0.9% | 16.82 | 1.58 |
06/04 | 998 | 998 | 996 | 997 | -0.1% | 300 | 18億157万 | -0.89% | 16.84 | 1.58 |
06/03 | 1,002 | 1,007 | 996 | 998 | -0.2% | 4,400 | 18億338万 | -0.89% | 16.85 | 1.58 |
05/31 | 996 | 1,000 | 996 | 1,000 | +0.6% | 200 | 18億700万 | -0.7% | 16.89 | 1.59 |
05/30 | 994 | 994 | 994 | 994 | 0% | 200 | 17億9615万 | -1.39% | 16.78 | 1.58 |
05/29 | 993 | 994 | 993 | 994 | -0.6% | 800 | 17億9615万 | -1.49% | 16.78 | 1.58 |
05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 18億700万 | -0.99% | 16.89 | 1.59 |
05/27 | 998 | 1,000 | 998 | 1,000 | +0.2% | 1,100 | 18億700万 | -1.09% | 16.89 | 1.59 |
05/24 | 993 | 999 | 993 | 998 | -1.19% | 900 | 18億338万 | -1.38% | 16.85 | 1.58 |
05/22 | 1,003 | 1,011 | 1,003 | 1,010 | +1% | 700 | 18億2507万 | -0.3% | 17.05 | 1.6 |
05/17 | 1,000 | 1,000 | 1,000 | 1,000 | -0.3% | 100 | 18億700万 | -1.38% | 16.89 | 1.59 |
05/16 | 998 | 1,003 | 998 | 1,003 | +0.2% | 700 | 18億1242万 | -1.08% | 16.94 | 1.59 |
05/15 | 999 | 1,001 | 999 | 1,001 | +0.3% | 600 | 18億880万 | -1.38% | 16.9 | 1.59 |
05/14 | 999 | 1,001 | 998 | 998 | -0.2% | 300 | 18億338万 | -1.77% | 16.85 | 1.58 |
05/13 | 1,000 | 1,000 | 1,000 | 1,000 | +0.3% | 500 | 18億700万 | -1.67% | 16.89 | 1.59 |
05/10 | 1,000 | 1,009 | 990 | 997 | -0.6% | 800 | 18億157万 | -2.06% | 16.84 | 1.58 |
05/09 | 982 | 1,011 | 982 | 1,003 | +2.56% | 600 | 18億1242万 | -1.57% | 16.94 | 1.59 |
05/08 | 1,014 | 1,014 | 978 | 978 | -3.55% | 6,200 | 17億6724万 | -4.12% | 16.51 | 1.55 |
05/07 | 1,010 | 1,015 | 1,010 | 1,014 | +0.8% | 1,400 | 18億3229万 | -0.69% | 17.12 | 1.61 |
05/02 | 1,010 | 1,010 | 1,006 | 1,006 | -0.98% | 3,000 | 18億1784万 | -1.57% | 16.99 | 1.59 |
05/01 | 1,016 | 1,016 | 1,016 | 1,016 | -0.68% | 500 | 18億3591万 | -0.59% | 17.16 | 1.61 |
04/26 | 1,023 | 1,023 | 1,023 | 1,023 | -0.2% | 100 | 18億4856万 | 0% | 17.27 | 1.63 |
04/25 | 1,030 | 1,030 | 1,025 | 1,025 | -0.49% | 900 | 18億5217万 | +0.2% | 17.31 | 1.63 |
04/24 | 1,051 | 1,051 | 1,030 | 1,030 | -1.9% | 500 | 18億6121万 | +0.68% | 17.39 | 1.64 |
04/23 | 1,012 | 1,082 | 1,012 | 1,050 | +3.86% | 6,800 | 18億9735万 | +2.64% | 17.73 | 1.67 |
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 1月期 | 3,400 3/3 | 1,350 6/24 | 817,100 3/3 | 57億1064万 | 23億3361万 | +14.96% 10/11 | -18.54% 4/7 |
2018年 1月期 | 3,835 1/24 12/15 | 1,400 4/17 4/13 | 84,500 10/20 | 66億5410万 | 24億2914万 | +37.49% 12/15 | -25.3% 2/14 |
2019年 1月期 | 3,700 3/14 | 852 12/25 | 80,600 2/6 | 66億2892万 | 15億2729万 | +22.65% 3/14 | -30.39% 12/25 |
2020年 1月期 | 1,750 6/10 | 972 3/11 2/27 | 240,000 3/18 | 31億3705万 | 17億4240万 | +54.28% 3/20 | -20.16% 3/9 |
2021年 1月期 | 3,100 10/8 | 677 3/13 | 325,900 10/9 | 55億5737万 | 12億1359万 | +96.06% 10/8 | -26.54% 12/23 |
2022年 1月期 | 2,049 3/15 | 1,300 1/27 | 198,400 4/12 | 36億7324万 | 23億4910万 | +17.97% 3/16 | -11.49% 12/24 |
2023年 1月期 | 1,845 9/14 | 1,230 2/25 2/7 | 18,600 12/26 | 33億3391万 | 22億2261万 | +17.31% 3/15 | -16.05% 12/26 |
2024年 1月期 | 1,596 7/24 | 915 12/20 | 30,900 7/24 | 28億8397万 | 16億5340万 | +10.36% 7/24 | -14.88% 12/20 |
最新 | 977 2024/9/25 | 700 | 17億6543万 | +3.17% 947 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 149%(2.49倍)
- 2018/12/28 vs 2017/12/29
- -73%(0.27倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 40%(1.4倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- -31%(0.69倍)
- 2024/09/25 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
677円(2020/03/13) - 44%(1.44倍)
977円(9/25)