株価チャート
株価
9/19
- 前日 (9/18)
- 396
- 始値
- 397
- 高値
- 402
- 安値
- 395
- 終値 +0.76%
- 399
- 出来高 -47.48%
- 17,700
乖離率
- 株価（5日）
移動平均値 - -0.75%
402 - 株価（25日）
移動平均値 - +5.56%
378 - 出来高（5日）
移動平均値 - -66.77%
53,260
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 | 397 | 402 | 395 | 399 | +0.76% | 17,700 | 83億1516万 | +5.56% | 20.9 | 0.86 |
| 09/18 | 395 | 414 | 390 | 396 | +0.25% | 33,700 | 82億5264万 | +5.6% | 20.75 | 0.86 |
| 09/17 | 396 | 409 | 384 | 395 | -1.25% | 44,700 | 82億3180万 | +6.47% | 20.69 | 0.85 |
| 09/13 | 402 | 420 | 397 | 400 | -4.31% | 71,100 | 83億3600万 | +8.4% | 20.96 | 0.86 |
| 09/12 | 396 | 422 | 382 | 418 | +8.57% | 99,100 | 87億1112万 | +14.52% | 21.9 | 0.9 |
| 09/11 | 369 | 388 | 369 | 385 | +4.05% | 15,500 | 80億2340万 | +6.94% | 20.17 | 0.83 |
| 09/10 | 371 | 376 | 370 | 370 | -1.6% | 6,300 | 77億1080万 | +3.64% | 19.38 | 0.8 |
| 09/09 | 352 | 380 | 352 | 376 | +2.17% | 14,000 | 78億3584万 | +6.52% | 19.7 | 0.81 |
| 09/06 | 374 | 380 | 366 | 368 | -0.81% | 15,900 | 76億6912万 | +4.55% | 19.28 | 0.79 |
| 09/05 | 369 | 378 | 351 | 371 | 0% | 24,800 | 77億3164万 | +5.1% | 19.44 | 0.8 |
| 09/04 | 390 | 399 | 370 | 371 | -7.25% | 44,300 | 77億3164万 | +4.8% | 19.44 | 0.8 |
| 09/03 | 401 | 402 | 393 | 400 | +1.78% | 13,200 | 83億3600万 | +12.68% | 20.96 | 0.86 |
| 09/02 | 400 | 402 | 387 | 393 | -1.5% | 24,500 | 81億9012万 | +10.7% | 20.59 | 0.85 |
| 08/30 | 386 | 399 | 386 | 399 | +4.18% | 13,000 | 83億1516万 | +12.08% | 20.9 | 0.86 |
| 08/29 | 387 | 397 | 383 | 383 | -1.29% | 28,200 | 79億8172万 | +7.58% | 20.06 | 0.83 |
| 08/28 | 385 | 390 | 385 | 388 | -1.27% | 21,100 | 80億8592万 | +8.99% | 20.33 | 0.84 |
| 08/27 | 388 | 399 | 385 | 393 | +2.08% | 43,900 | 81億9012万 | +10.39% | 20.59 | 0.85 |
| 08/26 | 389 | 404 | 385 | 385 | -4.23% | 117,500 | 80億2340万 | +8.15% | 20.17 | 0.83 |
| 08/23 | 352 | 411 | 352 | 402 | +14.2% | 361,000 | 83億7768万 | +12.92% | 21.06 | 0.87 |
| 08/22 | 360 | 364 | 351 | 352 | -2.76% | 9,300 | 73億3568万 | -1.12% | 18.44 | 0.76 |
| 08/21 | 350 | 362 | 347 | 362 | +2.55% | 17,600 | 75億4408万 | +1.4% | 18.96 | 0.78 |
| 08/20 | 334 | 353 | 334 | 353 | +5.69% | 24,400 | 73億5652万 | -1.4% | 18.49 | 0.76 |
| 08/19 | 334 | 346 | 330 | 334 | -2.05% | 27,700 | 69億6056万 | -7.22% | 17.5 | 0.72 |
| 08/16 | 325 | 349 | 325 | 341 | +7.23% | 46,400 | 71億644万 | -5.8% | 17.86 | 0.74 |
| 08/15 | 314 | 333 | 313 | 318 | +0.95% | 30,200 | 66億2712万 | -12.64% | 16.66 | 0.69 |
| 08/14 | 320 | 320 | 314 | 315 | +0.64% | 23,000 | 65億6460万 | -14.4% | 16.5 | 0.68 |
| 08/13 | 305 | 322 | 305 | 313 | -4.86% | 55,500 | 65億2292万 | -15.63% | 16.4 | 0.68 |
| 08/09 | 314 | 330 | 312 | 329 | +9.3% | 21,900 | 68億5636万 | -12.27% | 17.24 | 0.71 |
| 08/08 | 297 | 310 | 297 | 301 | -1.31% | 55,100 | 62億7284万 | -20.37% | 15.77 | 0.65 |
| 08/07 | 288 | 313 | 288 | 305 | +0.33% | 48,700 | 63億5620万 | -20.16% | 15.98 | 0.66 |
| 08/06 | 320 | 321 | 292 | 304 | +10.55% | 39,800 | 63億3536万 | -21.24% | 15.93 | 0.66 |
| 08/05 | 339 | 339 | 274 | 275 | -22.32% | 154,500 | 57億3100万 | -29.67% | 14.41 | 0.59 |
| 08/02 | 360 | 377 | 351 | 354 | -4.84% | 80,400 | 73億7736万 | -10.61% | 18.55 | 0.76 |
| 08/01 | 393 | 397 | 361 | 372 | -7.92% | 207,200 | 77億5248万 | -6.77% | 19.49 | 0.8 |
| 07/31 | 390 | 404 | 390 | 404 | +1.51% | 40,200 | 84億1936万 | +1% | 21.16 | 0.87 |
| 07/30 | 405 | 408 | 393 | 398 | -2.45% | 57,700 | 82億9432万 | -0.75% | 20.85 | 0.86 |
| 07/29 | 414 | 414 | 404 | 408 | -1.92% | 83,400 | 85億272万 | +1.75% | 21.37 | 0.88 |
| 07/26 | 422 | 448 | 402 | 416 | +6.67% | 675,500 | 86億6944万 | +3.48% | 21.79 | 0.9 |
| 07/25 | 374 | 390 | 374 | 390 | +2.63% | 31,100 | 81億2760万 | -2.99% | 20.43 | 0.84 |
| 07/24 | 389 | 389 | 380 | 380 | -2.31% | 22,700 | 79億1920万 | -5.71% | 19.91 | 0.82 |
| 07/23 | 391 | 392 | 385 | 389 | -1.52% | 15,700 | 81億676万 | -3.71% | 20.38 | 0.84 |
| 07/22 | 392 | 400 | 388 | 395 | +1.28% | 33,800 | 82億3180万 | -2.47% | 20.69 | 0.85 |
| 07/19 | 389 | 400 | 387 | 390 | -0.26% | 16,500 | 81億2760万 | -3.94% | 20.43 | 0.84 |
| 07/18 | 390 | 392 | 386 | 391 | +0.26% | 14,100 | 81億4844万 | -4.17% | 20.48 | 0.84 |
| 07/17 | 391 | 393 | 390 | 390 | -0.76% | 12,900 | 81億2760万 | -4.65% | 20.43 | 0.84 |
| 07/16 | 394 | 395 | 388 | 393 | 0% | 23,700 | 81億9012万 | -4.15% | 20.59 | 0.85 |
| 07/12 | 399 | 399 | 386 | 393 | -0.51% | 45,400 | 81億9012万 | -4.38% | 20.59 | 0.85 |
| 07/11 | 400 | 400 | 390 | 395 | +0.25% | 14,100 | 82億3180万 | -4.13% | 20.69 | 0.85 |
| 07/10 | 402 | 402 | 386 | 394 | -1.5% | 28,300 | 82億1096万 | -4.6% | 20.64 | 0.85 |
| 07/09 | 400 | 401 | 390 | 400 | +0.25% | 21,100 | 83億3600万 | -3.15% | 20.96 | 0.86 |
| 07/08 | 400 | 407 | 394 | 399 | -0.99% | 23,300 | 83億1516万 | -3.62% | 20.9 | 0.86 |
| 07/05 | 400 | 407 | 393 | 403 | +0.25% | 15,800 | 83億9852万 | -2.89% | 21.11 | 0.87 |
| 07/04 | 408 | 408 | 400 | 402 | -1.95% | 11,600 | 83億7768万 | -3.13% | 21.06 | 0.87 |
| 07/03 | 410 | 414 | 403 | 410 | 0% | 6,200 | 85億4440万 | -1.2% | 21.48 | 0.89 |
| 07/02 | 412 | 416 | 400 | 410 | -0.49% | 12,500 | 85億4440万 | -1.2% | 21.48 | 0.89 |
| 07/01 | 409 | 416 | 409 | 412 | +0.73% | 4,300 | 85億8608万 | -0.96% | 21.58 | 0.89 |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/28 | 420 | 420 | 409 | 409 | -3.31% | 11,400 | 85億2356万 | -1.68% | 21.43 | 0.88 |
| 06/27 | 412 | 425 | 411 | 423 | +2.17% | 7,800 | 88億1532万 | +1.68% | 22.16 | 0.91 |
| 06/26 | 410 | 420 | 410 | 414 | +0.98% | 10,800 | 86億2776万 | -0.48% | 21.61 | 0.89 |
| 06/25 | 413 | 414 | 410 | 410 | -1.2% | 5,800 | 85億4440万 | -1.44% | 21.41 | 0.88 |
| 06/24 | 416 | 418 | 411 | 415 | -0.12% | 10,000 | 86億4860万 | 0% | 21.67 | 0.89 |
| 06/21 | 419 | 419 | 413 | 416 | +0.12% | 4,800 | 86億5902万 | +0.36% | 21.69 | 0.89 |
| 06/20 | 419 | 420 | 413 | 415 | -0.84% | 7,400 | 86億4860万 | +0.24% | 21.67 | 0.89 |
| 06/19 | 418 | 419 | 414 | 419 | +0.12% | 6,200 | 87億2154万 | +1.33% | 21.85 | 0.9 |
| 06/18 | 420 | 420 | 414 | 418 | +0.6% | 3,800 | 87億1112万 | +1.46% | 21.82 | 0.9 |
| 06/17 | 421 | 430 | 413 | 416 | -1.19% | 16,800 | 86億5902万 | +0.85% | 21.69 | 0.89 |
| 06/14 | 411 | 428 | 411 | 421 | -0.47% | 11,800 | 87億6322万 | +2.06% | 21.95 | 0.91 |
| 06/13 | 422 | 424 | 420 | 423 | +0.12% | 13,000 | 88億490万 | +2.3% | 22.06 | 0.91 |
| 06/12 | 422 | 423 | 418 | 422 | +0.12% | 2,800 | 87億9448万 | +2.18% | 22.03 | 0.91 |
| 06/11 | 418 | 424 | 415 | 422 | +1.08% | 7,800 | 87億8406万 | +2.06% | 22.01 | 0.91 |
| 06/10 | 419 | 422 | 417 | 417 | -0.12% | 2,800 | 86億9028万 | +0.97% | 21.77 | 0.9 |
| 06/07 | 410 | 418 | 407 | 418 | +1.95% | 5,800 | 87億70万 | +1.09% | 21.8 | 0.9 |
| 06/06 | 412 | 415 | 407 | 410 | -0.61% | 12,000 | 85億3398万 | -0.85% | 21.38 | 0.88 |
| 06/05 | 418 | 420 | 410 | 412 | -1.44% | 9,000 | 85億8608万 | -0.24% | 21.51 | 0.89 |
| 06/04 | 410 | 418 | 410 | 418 | +0.72% | 9,600 | 87億1112万 | +0.97% | 21.82 | 0.9 |
| 06/03 | 413 | 419 | 400 | 415 | +0.24% | 18,400 | 86億4860万 | +0.24% | 21.67 | 0.89 |
| 05/31 | 405 | 415 | 402 | 414 | +1.85% | 12,200 | 86億2776万 | -0.24% | 21.61 | 0.89 |
| 05/30 | 410 | 420 | 404 | 407 | -0.12% | 23,200 | 84億7146万 | -2.28% | 21.22 | 0.88 |
| 05/29 | 418 | 421 | 407 | 407 | -2.98% | 7,000 | 84億8188万 | -2.4% | 21.25 | 0.88 |
| 05/28 | 421 | 423 | 415 | 420 | -0.36% | 2,400 | 87億4238万 | +0.6% | 21.9 | 0.9 |
| 05/27 | 419 | 422 | 413 | 421 | +0.48% | 12,400 | 87億7364万 | +0.96% | 21.98 | 0.91 |
| 05/24 | 418 | 419 | 414 | 419 | +0.24% | 9,600 | 87億3196万 | +0.48% | 21.88 | 0.9 |
| 05/23 | 397 | 419 | 397 | 418 | +4.37% | 20,600 | 87億1112万 | 0% | 21.82 | 0.9 |
| 05/22 | 399 | 406 | 397 | 401 | +0.38% | 9,800 | 83億4642万 | -4.42% | 20.91 | 0.86 |
| 05/21 | 400 | 402 | 395 | 399 | +0.13% | 7,000 | 83億1516万 | -5% | 20.83 | 0.86 |
| 05/20 | 405 | 409 | 396 | 399 | -1.24% | 33,600 | 83億474万 | -5.57% | 20.81 | 0.86 |
| 05/17 | 397 | 404 | 396 | 404 | +1.77% | 17,400 | 84億894万 | -4.61% | 21.07 | 0.87 |
| 05/16 | 396 | 398 | 386 | 397 | -0.25% | 34,800 | 82億6306万 | -6.71% | 20.7 | 0.85 |
| 05/15 | 411 | 411 | 398 | 398 | -2.69% | 24,400 | 82億8390万 | -6.69% | 20.75 | 0.86 |
| 05/14 | 419 | 419 | 406 | 409 | -4% | 32,400 | 85億1314万 | -4.56% | 21.33 | 0.88 |
| 05/13 | 428 | 429 | 417 | 426 | -0.58% | 15,800 | 88億6742万 | -0.82% | 22.22 | 0.92 |
| 05/10 | 432 | 432 | 418 | 428 | +0.23% | 38,800 | 89億1952万 | -0.7% | 22.35 | 0.92 |
| 05/09 | 421 | 427 | 415 | 427 | +0.83% | 11,200 | 88億9868万 | -1.16% | 22.29 | 0.92 |
| 05/08 | 422 | 428 | 415 | 424 | +0.24% | 10,800 | 88億2574万 | -2.19% | 22.11 | 0.91 |
| 05/07 | 418 | 423 | 410 | 423 | +2.3% | 15,600 | 88億490万 | -2.42% | 22.06 | 0.91 |
| 05/02 | 409 | 421 | 409 | 413 | +0.12% | 22,400 | 86億692万 | -4.84% | 21.56 | 0.89 |
| 05/01 | 419 | 421 | 412 | 413 | -2.14% | 35,600 | 85億9650万 | -4.95% | 21.54 | 0.89 |
| 04/30 | 424 | 425 | 420 | 422 | -0.94% | 5,200 | 87億8406万 | -3.1% | 22.01 | 0.91 |
| 04/26 | 429 | 429 | 422 | 426 | -1.28% | 21,400 | 88億6742万 | -2.18% | 22.22 | 0.92 |
| 04/25 | 433 | 433 | 426 | 431 | -0.46% | 6,200 | 89億8204万 | -0.92% | 22.5 | 0.93 |
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 | |
| 2020年 12月期 | 2,800 5,600 10/13 | 1,244 2,487 12/28 | 8,504,400 4,252,200 10/13 | 562億5200万 | 259億1454万 | +20.77% 1/21 | -27.15% 11/17 |
| 2021年 12月期 | 1,760 3,520 1/22 | 472 943 12/27 | 699,000 349,500 6/10 | 366億7840万 | 98億2606万 | +8.69% 2/12 | -24.46% 12/2 |
| 2022年 12月期 | 735 1,470 12/20 1,470 12/19 | 343 685 2/24 | 330,000 165,000 6/24 | 153億1740万 | 71億3770万 | +26.86% 6/28 | -18.87% 2/24 |
| 2023年 12月期 | 713 1,425 4/3 | 440 880 12/27 | 187,800 93,900 2/10 | 148億4850万 | 91億6960万 | +12.09% 3/17 | -12.2% 12/13 |
| 最新 | 399 2024/9/19 | 17,700 | 83億1516万 | +5.56% 378 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -63%（0.37倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/09/19 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
343円（2022/02/24） - 16%（1.16倍）
399円（9/19）