株価チャート
株価
10/4
- 前日 (10/3)
- 925
- 始値
- 925
- 高値
- 930
- 安値
- 905
- 終値 -1.08%
- 915
- 出来高 -12.5%
- 6,300
乖離率
- 株価(5日)
移動平均値 - +0.11%
914 - 株価(25日)
移動平均値 - 0%
915 - 出来高(5日)
移動平均値 - +13.72%
5,540
2024/05/14~2024/10/04
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 | ||||||||||
10/04 | 925 | 930 | 905 | 915 | -1.08% | 6,300 | 140億3612万 | 0% | - | 27.48 |
10/03 | 918 | 926 | 910 | 925 | +2.32% | 7,200 | 141億8952万 | +0.76% | - | 27.78 |
10/02 | 920 | 920 | 904 | 904 | -1.42% | 4,300 | 138億6738万 | -1.85% | - | 27.15 |
10/01 | 910 | 925 | 909 | 917 | +0.77% | 3,600 | 140億6680万 | -0.86% | - | 27.54 |
09/30 | 906 | 925 | 906 | 910 | -3.29% | 6,300 | 139億5942万 | -1.73% | - | 27.33 |
09/27 | 906 | 945 | 906 | 941 | +2.73% | 10,600 | 144億3496万 | +1.4% | - | 28.26 |
09/26 | 925 | 940 | 911 | 916 | +0.11% | 12,400 | 140億5146万 | -1.29% | - | 27.51 |
09/25 | 906 | 926 | 872 | 915 | +0.77% | 7,300 | 140億3612万 | -1.61% | - | 27.48 |
09/24 | 926 | 928 | 908 | 908 | -1.94% | 14,700 | 139億2874万 | -2.05% | - | 27.27 |
09/20 | 922 | 932 | 913 | 926 | +0.43% | 11,200 | 142億486万 | 0% | - | 27.81 |
09/19 | 928 | 928 | 909 | 922 | +2.33% | 8,200 | 141億4350万 | -0.22% | - | 27.69 |
09/18 | 876 | 901 | 876 | 901 | +5.01% | 11,800 | 138億2136万 | -2.28% | - | 27.06 |
09/17 | 870 | 885 | 850 | 858 | -1.38% | 20,700 | 131億6174万 | -6.94% | - | 25.76 |
09/13 | 867 | 879 | 865 | 870 | 0% | 9,000 | 133億4582万 | -5.33% | - | 26.12 |
09/12 | 851 | 870 | 847 | 870 | +3.08% | 7,900 | 133億4582万 | -4.92% | - | 26.12 |
09/11 | 879 | 889 | 843 | 844 | -4.85% | 21,900 | 129億4698万 | -7.15% | - | 25.34 |
09/10 | 888 | 889 | 871 | 887 | -0.11% | 17,500 | 136億660万 | -1.77% | - | 26.63 |
09/09 | 856 | 896 | 854 | 888 | -1% | 13,200 | 136億2194万 | -0.78% | - | 26.66 |
09/06 | 927 | 930 | 896 | 897 | -4.17% | 29,800 | 137億6000万 | +0.45% | - | 26.93 |
09/05 | 955 | 969 | 932 | 936 | -0.43% | 12,600 | 143億5826万 | +4.7% | - | 28.11 |
09/04 | 948 | 955 | 930 | 940 | -2.39% | 16,500 | 144億1962万 | +5.03% | - | 28.23 |
09/03 | 942 | 968 | 942 | 963 | +0.31% | 12,400 | 147億7244万 | +7.48% | - | 28.92 |
09/02 | 973 | 973 | 950 | 960 | -0.62% | 13,400 | 147億2642万 | +7.02% | - | 28.83 |
08/30 | 993 | 993 | 966 | 966 | -3.01% | 22,600 | 148億1846万 | +7.57% | - | 29.01 |
08/29 | 993 | 1,007 | 974 | 996 | +0.3% | 25,400 | 152億7867万 | +10.79% | - | 29.91 |
08/28 | 985 | 999 | 981 | 993 | -0.6% | 15,300 | 152億3265万 | +10.46% | - | 29.82 |
08/27 | 977 | 1,008 | 976 | 999 | +0.91% | 27,700 | 153億2469万 | +11.25% | - | 30 |
08/26 | 964 | 992 | 963 | 990 | +2.7% | 30,000 | 151億8663万 | +10.49% | - | 29.73 |
08/23 | 945 | 967 | 945 | 964 | +2.01% | 10,600 | 147億8778万 | +7.83% | - | 28.95 |
08/22 | 961 | 978 | 942 | 945 | -0.63% | 14,200 | 144億9632万 | +5.59% | - | 28.38 |
08/21 | 952 | 964 | 935 | 951 | -0.42% | 22,200 | 145億8836万 | +6.02% | - | 28.56 |
08/20 | 873 | 965 | 873 | 955 | +13.29% | 86,000 | 146億4972万 | +6.35% | - | 28.68 |
08/19 | 875 | 890 | 843 | 843 | -3.55% | 43,500 | 129億3164万 | -6.12% | - | 25.31 |
08/16 | 895 | 900 | 874 | 874 | -0.68% | 28,800 | 134億718万 | -3.1% | - | 26.24 |
08/15 | 865 | 905 | 865 | 880 | +0.46% | 23,100 | 134億9922万 | -2.65% | - | 26.42 |
08/14 | 909 | 923 | 860 | 876 | -4.37% | 60,000 | 134億3786万 | -3.42% | - | 26.3 |
08/13 | 794 | 916 | 794 | 916 | +17.59% | 76,200 | 140億5146万 | +0.77% | - | 27.51 |
08/09 | 765 | 814 | 765 | 779 | +3.73% | 16,900 | 119億4988万 | -14.4% | - | 23.39 |
08/08 | 707 | 767 | 707 | 751 | +3.44% | 16,100 | 115億2036万 | -18.01% | - | 22.55 |
08/07 | 685 | 756 | 685 | 726 | +3.71% | 55,700 | 111億3686万 | -21.43% | - | 21.8 |
08/06 | 701 | 749 | 685 | 700 | +1.74% | 68,700 | 107億3802万 | -24.97% | - | 21.02 |
08/05 | 778 | 782 | 688 | 688 | -17.9% | 112,200 | 105億5394万 | -27.04% | - | 20.66 |
08/02 | 870 | 899 | 828 | 838 | -8.42% | 96,600 | 128億5494万 | -11.97% | - | 25.16 |
08/01 | 954 | 954 | 902 | 915 | -4.89% | 31,700 | 140億3612万 | -4.29% | - | 27.48 |
07/31 | 958 | 975 | 940 | 962 | +0.1% | 17,600 | 147億5710万 | +0.52% | - | 28.89 |
07/30 | 986 | 994 | 954 | 961 | -3.61% | 33,800 | 147億4176万 | +0.42% | - | 28.86 |
07/29 | 998 | 999 | 964 | 997 | +1.32% | 11,000 | 152億9401万 | +4.4% | - | 29.94 |
07/26 | 1,002 | 1,016 | 960 | 984 | -1.8% | 21,700 | 150億9459万 | +3.36% | - | 29.55 |
07/25 | 969 | 1,006 | 969 | 1,002 | +1.83% | 40,600 | 153億7071万 | +5.7% | - | 30.09 |
07/24 | 965 | 986 | 958 | 984 | +2.18% | 18,800 | 150億9459万 | +4.35% | - | 29.55 |
07/23 | 964 | 975 | 946 | 963 | +1.48% | 15,000 | 147億7244万 | +2.45% | - | 28.92 |
07/22 | 970 | 970 | 943 | 949 | -0.63% | 26,500 | 145億5009万 | +1.39% | - | 28.5 |
07/19 | 996 | 996 | 954 | 955 | -3.14% | 17,700 | 146億4208万 | +2.25% | - | 28.68 |
07/18 | 990 | 1,014 | 968 | 986 | -0.4% | 48,900 | 151億1738万 | +5.91% | - | 29.61 |
07/17 | 979 | 990 | 976 | 990 | +1.43% | 12,100 | 151億7871万 | +6.8% | - | 29.73 |
07/16 | 956 | 982 | 956 | 976 | +2.09% | 22,900 | 149億6406万 | +5.63% | - | 29.31 |
07/12 | 930 | 961 | 930 | 956 | +2.69% | 26,300 | 146億5742万 | +3.8% | - | 28.71 |
07/11 | 932 | 945 | 931 | 931 | -0.32% | 16,000 | 142億7412万 | +1.42% | - | 27.96 |
07/10 | 942 | 958 | 933 | 934 | -1.06% | 19,100 | 143億2011万 | +1.85% | - | 28.05 |
07/09 | 934 | 954 | 934 | 944 | +0.64% | 16,800 | 144億7343万 | +3.06% | - | 28.35 |
07/08 | 940 | 946 | 930 | 938 | -0.42% | 11,000 | 143億8144万 | +2.51% | - | 28.17 |
07/05 | 935 | 949 | 935 | 942 | +0.53% | 7,900 | 144億4277万 | +3.06% | - | 28.29 |
07/04 | 946 | 955 | 928 | 937 | -1.37% | 17,400 | 143億6611万 | +2.74% | - | 28.14 |
07/03 | 947 | 954 | 945 | 950 | +0.42% | 6,600 | 145億6542万 | +4.4% | - | 28.53 |
07/02 | 935 | 946 | 927 | 946 | +1.18% | 7,300 | 145億410万 | +4.3% | - | 28.41 |
07/01 | 942 | 952 | 931 | 935 | +0.86% | 18,400 | 143億3544万 | +3.09% | - | 28.08 |
06/28 | 951 | 952 | 926 | 927 | -1.38% | 20,900 | 142億1279万 | +2.21% | - | 27.82 |
06/27 | 942 | 962 | 939 | 940 | -0.21% | 10,400 | 144億1210万 | +3.64% | - | 28.21 |
06/26 | 948 | 962 | 942 | 942 | -0.21% | 9,300 | 144億4277万 | +3.86% | - | 28.27 |
06/25 | 926 | 957 | 920 | 944 | +1.94% | 28,700 | 144億7343万 | +3.96% | - | 28.33 |
06/24 | 930 | 933 | 920 | 926 | +1.09% | 11,000 | 141億9746万 | +1.76% | - | 27.79 |
06/21 | 886 | 920 | 884 | 916 | +3.39% | 18,900 | 140億4414万 | +0.55% | - | 27.49 |
06/20 | 883 | 901 | 883 | 886 | +0.45% | 15,300 | 135億8417万 | -3.06% | - | 26.59 |
06/19 | 895 | 895 | 882 | 882 | -1.45% | 8,700 | 135億2285万 | -3.82% | - | 26.47 |
06/18 | 880 | 895 | 879 | 895 | +1.7% | 28,700 | 137億2216万 | -2.93% | - | 26.86 |
06/17 | 891 | 895 | 878 | 880 | -0.56% | 11,100 | 134億9218万 | -4.86% | - | 26.41 |
06/14 | 879 | 896 | 871 | 885 | -0.23% | 17,900 | 135億6884万 | -4.74% | - | 26.56 |
06/13 | 898 | 901 | 886 | 887 | -1.22% | 18,600 | 135億9951万 | -4.93% | - | 26.62 |
06/12 | 898 | 905 | 892 | 898 | -0.22% | 5,700 | 137億6816万 | -4.26% | - | 26.95 |
06/11 | 891 | 905 | 891 | 900 | +0.45% | 10,700 | 137億9882万 | -4.56% | - | 27.01 |
06/10 | 890 | 908 | 888 | 896 | +0.34% | 16,700 | 137億3749万 | -5.39% | - | 26.89 |
06/07 | 890 | 914 | 890 | 893 | -0.11% | 28,600 | 136億9150万 | -6.1% | - | 26.8 |
06/06 | 936 | 936 | 885 | 894 | -3.56% | 29,100 | 137億683万 | -6.39% | - | 26.83 |
06/05 | 915 | 932 | 913 | 927 | +0.76% | 13,800 | 142億1279万 | -3.34% | - | 27.82 |
06/04 | 894 | 922 | 887 | 920 | +2.56% | 32,700 | 141億546万 | -4.27% | - | 27.61 |
06/03 | 901 | 902 | 889 | 897 | -0.22% | 17,900 | 137億5283万 | -6.95% | - | 26.92 |
05/31 | 882 | 901 | 873 | 899 | +2.16% | 28,300 | 137億8349万 | -7.03% | - | 26.98 |
05/30 | 877 | 906 | 871 | 880 | -1.23% | 38,800 | 134億9218万 | -9.28% | - | 26.41 |
05/29 | 952 | 952 | 891 | 891 | -5.61% | 74,400 | 136億6083万 | -8.43% | - | 26.74 |
05/28 | 937 | 967 | 937 | 944 | +0.75% | 24,800 | 144億7343万 | -3.28% | - | 28.33 |
05/27 | 939 | 950 | 916 | 937 | +1.41% | 24,400 | 143億6611万 | -4.09% | - | 28.12 |
05/24 | 933 | 943 | 923 | 924 | -1.81% | 38,300 | 141億6679万 | -5.62% | - | 27.73 |
05/23 | 971 | 971 | 930 | 941 | -1.57% | 40,200 | 144億2744万 | -4.18% | - | 28.24 |
05/22 | 981 | 981 | 950 | 956 | -2.85% | 42,000 | 146億5742万 | -2.94% | - | 28.69 |
05/21 | 976 | 987 | 972 | 984 | +1.34% | 12,500 | 150億8671万 | -0.2% | - | 29.53 |
05/20 | 974 | 1,000 | 971 | 971 | -0.31% | 20,500 | 148億8740万 | -1.62% | - | 29.14 |
05/17 | 980 | 992 | 970 | 974 | -0.61% | 19,900 | 149億3339万 | -1.62% | - | 29.23 |
05/16 | 990 | 1,009 | 960 | 980 | -0.81% | 32,500 | 150億2539万 | -1.21% | - | 29.41 |
05/15 | 1,008 | 1,015 | 981 | 988 | +0.1% | 43,800 | 151億4804万 | -0.5% | - | 29.65 |
05/14 | 977 | 1,008 | 976 | 987 | +1.02% | 16,900 | 151億3271万 | -0.7% | - | 29.62 |
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 | 10,850 8/27 | 3,385 11/19 | 5,364,200 9/3 | 1495億5640万 | 472億9251万 | +39.02% 1/4 | -32.62% 10/28 |
2021年 12月期 | 7,330 1/5 | 1,412 12/28 | 1,329,100 8/19 | 1027億1675万 | 201億7917万 | +19.09% 9/8 | -39.53% 8/17 |
2022年 12月期 | 1,812 8/4 | 910 2/24 | 737,000 3/1 | 259億1196万 | 130億954万 | +57.64% 3/1 | -26.17% 8/15 |
2023年 12月期 | 1,943 6/22 | 912 11/13 | 3,203,500 4/28 | 294億1934万 | 138億1424万 | +34.4% 6/22 | -22.94% 7/21 |
最新 | 915 2024/10/4 | 6,300 | 140億3612万 | 0% 915 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -75%(0.25倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/10/04 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
910円(2022/02/24) - 1%(1.01倍)
915円(10/4)