株価チャート
株価
9/19
- 前日 (9/18)
- 2,470
- 始値
- 2,479
- 高値
- 2,479
- 安値
- 2,373
- 終値 -3.85%
- 2,375
- 出来高 +21.51%
- 64,400
乖離率
- 株価(5日)
移動平均値 - -3.46%
2,460 - 株価(25日)
移動平均値 - +3.22%
2,301 - 出来高(5日)
移動平均値 - +7.05%
60,160
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 | 2,479 | 2,479 | 2,373 | 2,375 | -3.85% | 64,400 | 383億7157万 | +3.22% | 19.52 | 4.06 |
09/18 | 2,483 | 2,516 | 2,455 | 2,470 | +0.41% | 53,000 | 399億643万 | +7.2% | 20.3 | 4.23 |
09/17 | 2,549 | 2,550 | 2,412 | 2,460 | -2.61% | 93,100 | 397億4487万 | +6.77% | 20.22 | 4.21 |
09/13 | 2,492 | 2,545 | 2,480 | 2,526 | +2.23% | 48,800 | 408億1120万 | +9.87% | 20.76 | 4.32 |
09/12 | 2,468 | 2,488 | 2,433 | 2,471 | +2.15% | 41,500 | 399億2259万 | +7.9% | 20.31 | 4.23 |
09/11 | 2,459 | 2,518 | 2,413 | 2,419 | -2.38% | 103,500 | 390億8245万 | +6.05% | 19.88 | 4.14 |
09/10 | 2,418 | 2,483 | 2,400 | 2,478 | +4.56% | 57,200 | 400億3569万 | +8.97% | 20.37 | 4.24 |
09/09 | 2,313 | 2,414 | 2,311 | 2,370 | +0.47% | 38,300 | 382億9079万 | +5.1% | 19.48 | 4.05 |
09/06 | 2,421 | 2,421 | 2,338 | 2,359 | -0.72% | 39,600 | 381億1307万 | +4.75% | 19.39 | 4.04 |
09/05 | 2,297 | 2,415 | 2,275 | 2,376 | +4.58% | 56,000 | 383億8773万 | +5.23% | 19.53 | 4.06 |
09/04 | 2,247 | 2,299 | 2,215 | 2,272 | +0.35% | 47,600 | 367億746万 | +0.31% | 18.67 | 3.89 |
09/03 | 2,250 | 2,278 | 2,250 | 2,264 | +0.85% | 14,800 | 365億7820万 | -0.66% | 18.61 | 3.87 |
09/02 | 2,270 | 2,275 | 2,222 | 2,245 | -0.93% | 33,700 | 362億7123万 | -2.05% | 18.45 | 3.84 |
08/30 | 2,250 | 2,326 | 2,250 | 2,266 | +1.93% | 67,800 | 366億1052万 | -1.65% | 18.62 | 3.88 |
08/29 | 2,150 | 2,254 | 2,141 | 2,223 | +3.68% | 79,000 | 359億1579万 | -3.97% | 18.27 | 3.8 |
08/28 | 2,149 | 2,150 | 2,110 | 2,144 | +0.42% | 21,000 | 346億3943万 | -7.94% | 17.62 | 3.67 |
08/27 | 2,108 | 2,144 | 2,097 | 2,135 | +1.18% | 24,300 | 344億9402万 | -8.99% | 17.55 | 3.65 |
08/26 | 2,080 | 2,113 | 2,072 | 2,110 | +1.44% | 40,000 | 340億9011万 | -10.63% | 17.34 | 3.61 |
08/23 | 2,111 | 2,111 | 2,052 | 2,080 | -3.12% | 57,000 | 336億542万 | -12.64% | 17.09 | 3.56 |
08/22 | 2,155 | 2,196 | 2,131 | 2,147 | -0.6% | 47,800 | 346億8790万 | -10.62% | 17.65 | 3.67 |
08/21 | 2,222 | 2,226 | 2,160 | 2,160 | -4.8% | 58,400 | 348億9793万 | -10.89% | 17.75 | 3.7 |
08/20 | 2,257 | 2,312 | 2,241 | 2,269 | +0.58% | 30,000 | 366億5899万 | -7.2% | 18.65 | 3.88 |
08/19 | 2,271 | 2,326 | 2,250 | 2,256 | -2.8% | 40,200 | 364億4895万 | -8.37% | 18.54 | 3.86 |
08/16 | 2,365 | 2,370 | 2,301 | 2,321 | -0.68% | 36,200 | 374億9912万 | -6.26% | 19.08 | 3.97 |
08/15 | 2,389 | 2,404 | 2,300 | 2,337 | -4.18% | 106,100 | 377億5763万 | -6.14% | 19.21 | 4 |
08/14 | 2,456 | 2,496 | 2,354 | 2,439 | -1.13% | 24,000 | 394億558万 | -2.63% | 20.04 | 4.17 |
08/13 | 2,384 | 2,467 | 2,377 | 2,467 | +5.7% | 24,700 | 398億5796万 | -1.95% | 20.28 | 4.22 |
08/09 | 2,434 | 2,434 | 2,300 | 2,334 | +1.48% | 37,100 | 377億916万 | -7.6% | 19.18 | 3.99 |
08/08 | 2,248 | 2,319 | 2,231 | 2,300 | +2.22% | 39,200 | 371億5984万 | -9.31% | 18.9 | 3.93 |
08/07 | 2,212 | 2,320 | 2,195 | 2,250 | 0% | 29,000 | 363億5201万 | -11.7% | 18.49 | 3.85 |
08/06 | 2,104 | 2,270 | 2,068 | 2,250 | +12.28% | 51,200 | 363億5201万 | -12.08% | 18.49 | 3.85 |
08/05 | 2,204 | 2,239 | 2,000 | 2,004 | -13.02% | 49,600 | 323億7753万 | -22.02% | 16.47 | 3.43 |
08/02 | 2,412 | 2,423 | 2,304 | 2,304 | -7.36% | 44,800 | 372億2446万 | -11.15% | 18.94 | 3.94 |
08/01 | 2,549 | 2,551 | 2,477 | 2,487 | -2.81% | 33,600 | 401億8109万 | -4.53% | 20.44 | 4.25 |
07/31 | 2,574 | 2,574 | 2,488 | 2,559 | -2.22% | 32,200 | 413億4436万 | -1.99% | 21.03 | 4.38 |
07/30 | 2,610 | 2,654 | 2,565 | 2,617 | +0.35% | 133,400 | 422億8143万 | +0.15% | 21.51 | 4.48 |
07/29 | 2,561 | 2,616 | 2,557 | 2,608 | +2.64% | 14,500 | 421億3602万 | -0.08% | 21.43 | 4.46 |
07/26 | 2,580 | 2,580 | 2,537 | 2,541 | -0.08% | 19,900 | 410億5354万 | -2.61% | 20.88 | 4.35 |
07/25 | 2,520 | 2,595 | 2,520 | 2,543 | -0.86% | 23,400 | 410億8585万 | -2.6% | 20.9 | 4.35 |
07/24 | 2,542 | 2,637 | 2,542 | 2,565 | -0.19% | 16,100 | 414億4130万 | -1.84% | 21.08 | 4.39 |
07/23 | 2,556 | 2,593 | 2,541 | 2,570 | +2.07% | 17,900 | 415億2208万 | -1.65% | 21.12 | 4.4 |
07/22 | 2,587 | 2,595 | 2,510 | 2,518 | -3.08% | 29,100 | 406億8194万 | -3.45% | 20.69 | 4.31 |
07/19 | 2,606 | 2,663 | 2,593 | 2,598 | -0.57% | 14,000 | 419億7446万 | -0.31% | 21.35 | 4.44 |
07/18 | 2,654 | 2,690 | 2,610 | 2,613 | -2.46% | 13,300 | 422億1681万 | +0.54% | 21.47 | 4.47 |
07/17 | 2,703 | 2,769 | 2,662 | 2,679 | -0.67% | 22,900 | 432億8313万 | +3.12% | 22.02 | 4.58 |
07/16 | 2,720 | 2,750 | 2,676 | 2,697 | -0.26% | 13,900 | 435億7395万 | +3.93% | 22.17 | 4.61 |
07/12 | 2,575 | 2,742 | 2,551 | 2,704 | +4.24% | 27,500 | 436億8704万 | +4.4% | 22.22 | 4.63 |
07/11 | 2,646 | 2,653 | 2,594 | 2,594 | -2.48% | 22,700 | 419億983万 | +0.39% | 21.32 | 4.44 |
07/10 | 2,747 | 2,747 | 2,654 | 2,660 | -2.71% | 29,200 | 429億7616万 | +3.06% | 21.86 | 4.55 |
07/09 | 2,735 | 2,761 | 2,721 | 2,734 | +1.07% | 27,900 | 441億7174万 | +6.09% | 22.47 | 4.68 |
07/08 | 2,725 | 2,745 | 2,660 | 2,705 | -0.26% | 27,800 | 437億320万 | +5.09% | 22.23 | 4.63 |
07/05 | 2,587 | 2,712 | 2,587 | 2,712 | +4.83% | 35,500 | 438億1630万 | +5.44% | 22.29 | 4.64 |
07/04 | 2,618 | 2,618 | 2,577 | 2,587 | -0.39% | 10,200 | 417億9674万 | +0.62% | 21.26 | 4.43 |
07/03 | 2,552 | 2,621 | 2,552 | 2,597 | +2.45% | 22,500 | 419億5830万 | +0.78% | 21.34 | 4.44 |
07/02 | 2,570 | 2,575 | 2,535 | 2,535 | +0.2% | 14,700 | 409億5660万 | -1.74% | 20.83 | 4.34 |
07/01 | 2,590 | 2,590 | 2,524 | 2,530 | -1.71% | 18,900 | 408億7582万 | -2.43% | 20.79 | 4.33 |
06/28 | 2,600 | 2,603 | 2,565 | 2,574 | -0.81% | 12,700 | 415億8671万 | -1.19% | 21.15 | 4.4 |
06/27 | 2,646 | 2,661 | 2,581 | 2,595 | -1.26% | 15,900 | 419億2599万 | -0.73% | 21.33 | 4.44 |
06/26 | 2,620 | 2,633 | 2,590 | 2,628 | +0.73% | 17,600 | 424億5915万 | +0.04% | 21.6 | 4.49 |
06/25 | 2,569 | 2,618 | 2,569 | 2,609 | +1.95% | 15,000 | 421億5218万 | -1.17% | 21.44 | 4.46 |
06/24 | 2,625 | 2,625 | 2,559 | 2,559 | -0.62% | 20,400 | 413億4436万 | -3.51% | 21.03 | 4.38 |
06/21 | 2,600 | 2,624 | 2,554 | 2,575 | -0.77% | 25,900 | 416億286万 | -3.49% | 21.16 | 4.4 |
06/20 | 2,594 | 2,616 | 2,531 | 2,595 | +0.04% | 24,300 | 419億2599万 | -3.17% | 21.33 | 4.44 |
06/19 | 2,585 | 2,646 | 2,563 | 2,594 | +1.49% | 26,600 | 419億983万 | -3.6% | 21.32 | 4.44 |
06/18 | 2,500 | 2,572 | 2,499 | 2,556 | +3.82% | 25,400 | 412億9589万 | -5.33% | 21.01 | 4.37 |
06/17 | 2,445 | 2,475 | 2,386 | 2,462 | +0.61% | 36,900 | 397億7718万 | -9.02% | 20.23 | 4.21 |
06/14 | 2,401 | 2,483 | 2,381 | 2,447 | +0.7% | 37,500 | 395億3484万 | -9.9% | 20.11 | 4.18 |
06/13 | 2,572 | 2,572 | 2,413 | 2,430 | -5.85% | 59,800 | 392億6018万 | -10.89% | 19.97 | 4.16 |
06/12 | 2,606 | 2,624 | 2,571 | 2,581 | -0.96% | 10,000 | 416億9980万 | -5.7% | 21.21 | 4.41 |
06/11 | 2,632 | 2,632 | 2,590 | 2,606 | +0.93% | 16,800 | 421億371万 | -4.93% | 21.42 | 4.46 |
06/10 | 2,562 | 2,596 | 2,531 | 2,582 | +1.29% | 32,200 | 417億1596万 | -5.87% | 21.22 | 4.42 |
06/07 | 2,533 | 2,554 | 2,521 | 2,549 | +0.75% | 17,100 | 411億8279万 | -7.11% | 20.95 | 4.36 |
06/06 | 2,555 | 2,583 | 2,519 | 2,530 | -0.67% | 26,900 | 408億7582万 | -7.9% | 20.79 | 4.33 |
06/05 | 2,631 | 2,631 | 2,535 | 2,547 | -4.46% | 24,900 | 411億5048万 | -7.42% | 20.93 | 4.36 |
06/04 | 2,650 | 2,687 | 2,640 | 2,666 | +0.6% | 17,000 | 430億7310万 | -3.09% | 21.91 | 4.56 |
06/03 | 2,730 | 2,732 | 2,643 | 2,650 | -1.89% | 13,100 | 428億1460万 | -3.43% | 21.78 | 4.53 |
05/31 | 2,720 | 2,731 | 2,653 | 2,701 | -0.7% | 18,100 | 436億3857万 | -1.35% | 22.2 | 4.62 |
05/30 | 2,665 | 2,720 | 2,648 | 2,720 | +1.34% | 25,400 | 439億4555万 | -0.26% | 22.35 | 4.65 |
05/29 | 2,848 | 2,848 | 2,682 | 2,684 | -5.76% | 29,200 | 433億6391万 | -1.29% | 22.06 | 4.59 |
05/28 | 2,840 | 2,891 | 2,831 | 2,848 | +0.46% | 15,300 | 460億1357万 | +5.05% | 23.41 | 4.87 |
05/27 | 2,854 | 2,890 | 2,810 | 2,835 | +1.11% | 29,600 | 458億354万 | +5% | 23.3 | 4.85 |
05/24 | 2,890 | 2,890 | 2,776 | 2,804 | -3.91% | 43,000 | 453億269万 | +4.35% | 23.04 | 4.79 |
05/23 | 2,964 | 2,982 | 2,914 | 2,918 | -0.85% | 16,600 | 471億4452万 | +8.88% | 23.98 | 4.99 |
05/22 | 2,905 | 2,997 | 2,885 | 2,943 | +0.48% | 21,400 | 475億4844万 | +10.14% | 24.19 | 5.03 |
05/21 | 2,954 | 3,030 | 2,914 | 2,929 | -1.05% | 30,100 | 473億2225万 | +10.03% | 24.07 | 5.01 |
05/20 | 2,865 | 2,960 | 2,834 | 2,960 | +3.32% | 41,500 | 478億2310万 | +11.53% | 24.33 | 5.06 |
05/17 | 2,860 | 2,890 | 2,804 | 2,865 | -0.28% | 37,300 | 462億8823万 | +8.4% | 23.55 | 4.9 |
05/16 | 2,826 | 2,899 | 2,783 | 2,873 | +1.66% | 53,100 | 464億1748万 | +9.07% | 23.61 | 4.91 |
05/15 | 2,715 | 2,837 | 2,624 | 2,826 | +4.67% | 68,000 | 456億5813万 | +7.74% | 23.23 | 4.83 |
05/14 | 2,705 | 2,780 | 2,681 | 2,700 | -0.22% | 37,300 | 436億2242万 | +3.29% | 22.19 | 4.62 |
05/13 | 2,720 | 2,754 | 2,702 | 2,706 | -0.15% | 14,000 | 437億1936万 | +3.64% | 22.24 | 4.63 |
05/10 | 2,780 | 2,780 | 2,685 | 2,710 | +1.12% | 43,400 | 437億8398万 | +3.95% | 22.27 | 4.63 |
05/09 | 2,717 | 2,717 | 2,664 | 2,680 | -0.67% | 15,600 | 432億9929万 | +2.92% | 22.03 | 4.58 |
05/08 | 2,685 | 2,722 | 2,680 | 2,698 | +1.35% | 20,800 | 435億9011万 | +3.57% | 22.17 | 4.61 |
05/07 | 2,631 | 2,675 | 2,624 | 2,662 | +2.07% | 24,600 | 430億847万 | +2.03% | 21.88 | 4.55 |
05/02 | 2,594 | 2,625 | 2,592 | 2,608 | -0.38% | 13,400 | 421億3602万 | +0.04% | 21.43 | 4.46 |
05/01 | 2,644 | 2,644 | 2,600 | 2,618 | -0.34% | 21,000 | 422億9759万 | +0.31% | 21.52 | 4.48 |
04/30 | 2,587 | 2,638 | 2,561 | 2,627 | +3.55% | 28,800 | 424億4300万 | +0.5% | 21.59 | 4.49 |
04/26 | 2,501 | 2,562 | 2,496 | 2,537 | +1.48% | 37,100 | 409億8892万 | -3.06% | 20.85 | 4.34 |
04/25 | 2,500 | 2,549 | 2,462 | 2,500 | +0.4% | 42,700 | 403億9113万 | -4.8% | 20.55 | 4.28 |
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 | 1,206 4,825 3/24 | 659 2,635 4/14 2,634 4/13 | 7,082,800 1,770,700 3/24 | 193億 | 105億4000万 | +19.78% 1/16 | -13.94% 2/7 |
2018年 12月期 | 3,500 7,000 9/26 | 966 1,931 3/26 | 1,812,600 906,300 11/13 | 581億 | 160億2730万 | +35.07% 5/16 | -32.08% 11/13 |
2019年 12月期 | 4,490 11/28 | 1,843 8/13 | 578,800 289,400 4/11 | 745億3400万 | 305億9380万 | +35.95% 11/22 | -20.49% 8/13 |
2020年 12月期 | 4,725 12/21 | 2,052 3/13 | 360,200 8/13 | 784億6549万 | 340億6320万 | +26.83% 4/16 | -28.34% 3/16 |
2021年 12月期 | 4,720 1/8 | 2,794 12/29 | 300,300 2/16 | 783億8245万 | 463億9842万 | +13.21% 9/10 | -21.82% 1/19 |
2022年 12月期 | 2,942 1/4 | 1,381 9/28 | 322,300 5/31 | 488億5618万 | 223億1206万 | +15.34% 12/1 | -16.74% 4/19 |
2023年 12月期 | 2,930 12/20 | 1,741 2/20 | 376,800 11/15 | 473億3840万 | 281億2838万 | +21.75% 11/17 | -11.93% 7/12 |
最新 | 2,375 2024/9/19 | 64,400 | 383億7157万 | +3.22% 2,301 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 90%(1.9倍)
- 2019/12/30 vs 2018/12/28
- 87%(1.87倍)
- 2020/12/30 vs 2019/12/30
- 15%(1.15倍)
- 2021/12/30 vs 2020/12/30
- -34%(0.66倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- 36%(1.36倍)
- 2024/09/19 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
659円(2017/04/14) - 261%(3.61倍)
2,375円(9/19)