株価チャート
株価
9/18
- 前日 (9/17)
- 1,274
- 始値
- 1,287
- 高値
- 1,326
- 安値
- 1,285
- 終値 +2.28%
- 1,303
- 出来高 +16.96%
- 13,100
乖離率
- 株価（5日）
移動平均値 - +2.84%
1,267 - 株価（25日）
移動平均値 - +1.32%
1,286 - 出来高（5日）
移動平均値 - +31.79%
9,940
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,287 | 1,326 | 1,285 | 1,303 | +2.28% | 13,100 | 99億9726万 | +1.32% | 14.51 | 2.58 |
| 09/17 | 1,257 | 1,290 | 1,250 | 1,274 | +1.35% | 11,200 | 97億7476万 | -0.55% | 14.18 | 2.52 |
| 09/13 | 1,267 | 1,267 | 1,237 | 1,257 | -1.18% | 4,200 | 96億4433万 | -1.33% | 13.99 | 2.49 |
| 09/12 | 1,230 | 1,277 | 1,230 | 1,272 | +3.58% | 7,800 | 97億5942万 | +0.16% | 14.16 | 2.52 |
| 09/11 | 1,280 | 1,303 | 1,200 | 1,228 | -5.25% | 13,400 | 94億2183万 | -2.92% | 13.67 | 2.43 |
| 09/10 | 1,305 | 1,305 | 1,269 | 1,296 | +0.15% | 2,500 | 99億4356万 | +2.94% | 14.43 | 2.56 |
| 09/09 | 1,242 | 1,317 | 1,242 | 1,294 | +1.09% | 7,500 | 99億2821万 | +4.02% | 14.41 | 2.56 |
| 09/06 | 1,298 | 1,336 | 1,280 | 1,280 | -1.01% | 8,800 | 98億2080万 | +3.31% | 14.25 | 2.53 |
| 09/05 | 1,273 | 1,332 | 1,273 | 1,293 | +0.54% | 11,200 | 99億2054万 | +4.36% | 14.39 | 2.56 |
| 09/04 | 1,322 | 1,328 | 1,286 | 1,286 | -4.88% | 14,800 | 98億6683万 | +3.63% | 14.32 | 2.54 |
| 09/03 | 1,358 | 1,390 | 1,336 | 1,352 | +0.67% | 15,600 | 103億7322万 | +8.68% | 15.05 | 2.67 |
| 09/02 | 1,362 | 1,373 | 1,335 | 1,343 | -0.81% | 9,900 | 103億416万 | +7.87% | 14.95 | 2.66 |
| 08/30 | 1,325 | 1,367 | 1,325 | 1,354 | +2.19% | 11,300 | 103億8856万 | +8.67% | 15.07 | 2.68 |
| 08/29 | 1,304 | 1,348 | 1,290 | 1,325 | +1.53% | 10,800 | 101億6606万 | +6.17% | 14.75 | 2.62 |
| 08/28 | 1,325 | 1,330 | 1,276 | 1,305 | -2.32% | 19,700 | 100億1261万 | +4.32% | 14.53 | 2.58 |
| 08/27 | 1,285 | 1,344 | 1,285 | 1,336 | +4.13% | 20,000 | 102億5046万 | +6.37% | 14.87 | 2.64 |
| 08/26 | 1,273 | 1,286 | 1,258 | 1,283 | +1.83% | 22,200 | 98億4381万 | +1.83% | 14.28 | 2.54 |
| 08/23 | 1,279 | 1,291 | 1,248 | 1,260 | -1.41% | 8,400 | 96億6735万 | -0.55% | 14.03 | 2.49 |
| 08/22 | 1,270 | 1,278 | 1,244 | 1,278 | -0.39% | 16,600 | 98億545万 | +0.16% | 14.23 | 2.53 |
| 08/21 | 1,223 | 1,283 | 1,223 | 1,283 | +3.97% | 10,900 | 98億4381万 | -0.16% | 14.28 | 2.54 |
| 08/20 | 1,225 | 1,250 | 1,221 | 1,234 | +1.98% | 13,200 | 94億6786万 | -4.56% | 13.74 | 2.44 |
| 08/19 | 1,250 | 1,250 | 1,203 | 1,210 | -3.43% | 24,000 | 92億8372万 | -7.07% | 13.47 | 2.39 |
| 08/16 | 1,260 | 1,260 | 1,220 | 1,253 | -0.56% | 22,500 | 96億1364万 | -4.42% | 13.95 | 2.48 |
| 08/15 | 1,278 | 1,279 | 1,239 | 1,260 | -1.49% | 9,700 | 96億6735万 | -4.33% | 14.03 | 2.49 |
| 08/14 | 1,220 | 1,280 | 1,205 | 1,279 | +7.03% | 22,300 | 98億1312万 | -3.4% | 14.24 | 2.53 |
| 08/13 | 1,100 | 1,198 | 1,100 | 1,195 | +9.83% | 39,100 | 91億6863万 | -10.29% | 13.3 | 2.36 |
| 08/09 | 1,206 | 1,320 | 1,078 | 1,088 | -6.29% | 83,100 | 83億4768万 | -18.87% | 12.11 | 2.15 |
| 08/08 | 1,127 | 1,190 | 1,127 | 1,161 | +0.96% | 22,700 | 89億777万 | -14.32% | 12.93 | 2.3 |
| 08/07 | 1,080 | 1,173 | 1,080 | 1,150 | +6.88% | 36,100 | 88億2337万 | -15.81% | 12.8 | 2.27 |
| 08/06 | 971 | 1,076 | 971 | 1,076 | +16.2% | 34,600 | 82億5561万 | -21.8% | 11.98 | 2.13 |
| 08/05 | 1,100 | 1,100 | 910 | 926 | -20.85% | 103,100 | 71億473万 | -33.29% | 10.31 | 1.83 |
| 08/02 | 1,250 | 1,250 | 1,156 | 1,170 | -8.59% | 88,900 | 89億7682万 | -16.96% | 13.03 | 2.31 |
| 08/01 | 1,335 | 1,335 | 1,274 | 1,280 | -4.9% | 44,000 | 98億2080万 | -9.86% | 14.25 | 2.53 |
| 07/31 | 1,350 | 1,350 | 1,311 | 1,346 | -0.3% | 25,900 | 103億2718万 | -5.68% | 14.98 | 2.66 |
| 07/30 | 1,374 | 1,374 | 1,325 | 1,350 | -1.75% | 29,000 | 103億5787万 | -5.66% | 15.03 | 2.67 |
| 07/29 | 1,375 | 1,387 | 1,353 | 1,374 | +0.15% | 23,100 | 105億4201万 | -4.25% | 15.3 | 2.72 |
| 07/26 | 1,408 | 1,408 | 1,365 | 1,372 | -2.56% | 26,100 | 105億2667万 | -4.59% | 15.27 | 2.71 |
| 07/25 | 1,385 | 1,416 | 1,370 | 1,408 | +0.72% | 17,500 | 108億288万 | -2.22% | 15.68 | 2.78 |
| 07/24 | 1,431 | 1,457 | 1,390 | 1,398 | -2.31% | 15,400 | 107億2615万 | -2.98% | 15.56 | 2.76 |
| 07/23 | 1,436 | 1,448 | 1,425 | 1,431 | -0.35% | 8,600 | 109億7934万 | -0.76% | 15.93 | 2.83 |
| 07/22 | 1,457 | 1,473 | 1,425 | 1,436 | -1.44% | 10,700 | 110億1771万 | -0.42% | 15.99 | 2.84 |
| 07/19 | 1,471 | 1,471 | 1,446 | 1,457 | -2.54% | 9,800 | 111億7883万 | +0.97% | 16.22 | 2.88 |
| 07/18 | 1,486 | 1,500 | 1,481 | 1,495 | -0.2% | 10,400 | 114億7038万 | +3.53% | 16.64 | 2.96 |
| 07/17 | 1,491 | 1,503 | 1,479 | 1,498 | +1.01% | 8,000 | 114億9340万 | +3.74% | 16.68 | 2.96 |
| 07/16 | 1,464 | 1,514 | 1,464 | 1,483 | +1.71% | 24,400 | 113億7831万 | +2.7% | 16.51 | 2.93 |
| 07/12 | 1,436 | 1,458 | 1,411 | 1,458 | +2.1% | 17,700 | 111億8650万 | +0.97% | 16.23 | 2.88 |
| 07/11 | 1,428 | 1,449 | 1,401 | 1,428 | +1.28% | 9,500 | 109億5633万 | -1.11% | 15.9 | 2.82 |
| 07/10 | 1,441 | 1,463 | 1,398 | 1,410 | -2.08% | 14,800 | 108億1822万 | -2.49% | 15.7 | 2.79 |
| 07/09 | 1,468 | 1,489 | 1,435 | 1,440 | -1.97% | 13,800 | 110億4840万 | -0.55% | 16.03 | 2.85 |
| 07/08 | 1,440 | 1,487 | 1,440 | 1,469 | +2.51% | 33,800 | 112億7090万 | +1.17% | 16.35 | 2.91 |
| 07/05 | 1,425 | 1,445 | 1,425 | 1,433 | +0.56% | 1,200 | 109億9469万 | -1.31% | 15.95 | 2.83 |
| 07/04 | 1,457 | 1,457 | 1,421 | 1,425 | -1.38% | 21,700 | 109億3331万 | -1.99% | 15.86 | 2.82 |
| 07/03 | 1,418 | 1,462 | 1,413 | 1,445 | +4.11% | 62,500 | 110億8676万 | -0.82% | 16.09 | 2.86 |
| 07/02 | 1,395 | 1,399 | 1,373 | 1,388 | 0% | 16,300 | 106億4943万 | -4.8% | 15.45 | 2.75 |
| 07/01 | 1,451 | 1,451 | 1,386 | 1,388 | -3.94% | 38,800 | 106億4943万 | -5.13% | 15.45 | 2.75 |
| 06/28 | 1,464 | 1,464 | 1,429 | 1,445 | -0.48% | 15,500 | 110億8676万 | -1.63% | 16.09 | 2.95 |
| 06/27 | 1,435 | 1,473 | 1,435 | 1,452 | +0.41% | 12,100 | 111億4047万 | -1.29% | 16.16 | 2.96 |
| 06/26 | 1,460 | 1,476 | 1,434 | 1,446 | -0.75% | 15,700 | 110億9443万 | -1.83% | 16.1 | 2.95 |
| 06/25 | 1,459 | 1,488 | 1,444 | 1,457 | +0.97% | 11,700 | 111億7883万 | -1.42% | 16.22 | 2.97 |
| 06/24 | 1,443 | 1,443 | 1,433 | 1,443 | 0% | 6,300 | 110億7141万 | -2.76% | 16.06 | 2.94 |
| 06/21 | 1,434 | 1,458 | 1,430 | 1,443 | +0.98% | 7,600 | 110億5843万 | -3.22% | 16.06 | 2.94 |
| 06/20 | 1,425 | 1,458 | 1,425 | 1,429 | +0.28% | 9,600 | 109億5114万 | -4.54% | 15.91 | 2.91 |
| 06/19 | 1,423 | 1,439 | 1,402 | 1,425 | +0.14% | 12,400 | 109億2048万 | -5.25% | 15.86 | 2.9 |
| 06/18 | 1,422 | 1,441 | 1,421 | 1,423 | +0.07% | 8,100 | 109億516万 | -5.64% | 15.84 | 2.9 |
| 06/17 | 1,465 | 1,468 | 1,405 | 1,422 | -3.72% | 25,200 | 108億9749万 | -5.89% | 15.83 | 2.9 |
| 06/14 | 1,454 | 1,484 | 1,451 | 1,477 | -0.07% | 7,500 | 113億1898万 | -2.51% | 16.44 | 3.01 |
| 06/13 | 1,488 | 1,502 | 1,478 | 1,478 | -0.54% | 5,100 | 113億2665万 | -2.51% | 16.45 | 3.01 |
| 06/12 | 1,508 | 1,540 | 1,486 | 1,486 | -1.59% | 7,600 | 113億8796万 | -2.11% | 16.54 | 3.03 |
| 06/11 | 1,482 | 1,530 | 1,480 | 1,510 | +1.89% | 13,600 | 115億7188万 | -0.66% | 16.81 | 3.08 |
| 06/10 | 1,460 | 1,508 | 1,460 | 1,482 | +1.37% | 13,200 | 113億5730万 | -2.56% | 16.5 | 3.02 |
| 06/07 | 1,451 | 1,480 | 1,451 | 1,462 | +0.14% | 4,500 | 112億403万 | -4.01% | 16.28 | 2.98 |
| 06/06 | 1,492 | 1,492 | 1,451 | 1,460 | -1.35% | 20,000 | 111億8871万 | -4.33% | 16.25 | 2.98 |
| 06/05 | 1,504 | 1,511 | 1,475 | 1,480 | -2.82% | 11,300 | 113億4198万 | -3.14% | 16.48 | 3.02 |
| 06/04 | 1,485 | 1,531 | 1,479 | 1,523 | +2.7% | 14,300 | 116億7151万 | -0.39% | 16.96 | 3.1 |
| 06/03 | 1,496 | 1,496 | 1,480 | 1,483 | -0.47% | 8,800 | 113億6497万 | -2.95% | 16.51 | 3.02 |
| 05/31 | 1,497 | 1,508 | 1,482 | 1,490 | -0.33% | 13,500 | 114億1861万 | -2.61% | 16.59 | 3.04 |
| 05/30 | 1,459 | 1,510 | 1,459 | 1,495 | +1.84% | 20,700 | 114億5693万 | -2.29% | 16.64 | 3.05 |
| 05/29 | 1,509 | 1,509 | 1,466 | 1,468 | -3.17% | 29,100 | 112億5001万 | -4.11% | 16.34 | 2.99 |
| 05/28 | 1,537 | 1,566 | 1,512 | 1,516 | -0.39% | 10,000 | 116億1786万 | -0.98% | 16.88 | 3.09 |
| 05/27 | 1,513 | 1,549 | 1,490 | 1,522 | +1.13% | 21,800 | 116億6384万 | -0.52% | 16.94 | 3.1 |
| 05/24 | 1,509 | 1,536 | 1,485 | 1,505 | -0.27% | 11,000 | 115億3356万 | -1.63% | 16.76 | 3.07 |
| 05/23 | 1,564 | 1,569 | 1,486 | 1,509 | -3.82% | 17,500 | 115億6422万 | -1.57% | 16.8 | 3.08 |
| 05/22 | 1,585 | 1,628 | 1,562 | 1,569 | -1.51% | 18,600 | 120億2403万 | +2.02% | 17.47 | 3.2 |
| 05/21 | 1,627 | 1,663 | 1,579 | 1,593 | -1.67% | 25,000 | 121億9202万 | +3.37% | 17.73 | 3.24 |
| 05/20 | 1,601 | 1,649 | 1,598 | 1,620 | +1.38% | 21,300 | 123億9867万 | +5.06% | 18.04 | 3.3 |
| 05/17 | 1,601 | 1,610 | 1,573 | 1,598 | +0.31% | 22,100 | 122億3029万 | +3.56% | 17.79 | 3.25 |
| 05/16 | 1,540 | 1,598 | 1,527 | 1,593 | +4.25% | 43,000 | 121億9202万 | +3.11% | 17.73 | 3.24 |
| 05/15 | 1,480 | 1,654 | 1,440 | 1,528 | +0.99% | 169,100 | 116億9454万 | -1.16% | 17.01 | 3.11 |
| 05/14 | 1,510 | 1,535 | 1,510 | 1,513 | +0.2% | 7,600 | 115億7974万 | -2.39% | 16.84 | 3.08 |
| 05/13 | 1,507 | 1,530 | 1,501 | 1,510 | +0.33% | 17,600 | 115億5678万 | -2.96% | 16.81 | 3.07 |
| 05/10 | 1,537 | 1,537 | 1,497 | 1,505 | -2.08% | 20,800 | 115億1851万 | -3.59% | 16.76 | 3.06 |
| 05/09 | 1,551 | 1,565 | 1,521 | 1,537 | +0.13% | 24,100 | 117億6342万 | -2.1% | 17.11 | 3.13 |
| 05/08 | 1,532 | 1,560 | 1,524 | 1,535 | +0.2% | 13,900 | 117億4812万 | -2.85% | 17.09 | 3.12 |
| 05/07 | 1,520 | 1,543 | 1,519 | 1,532 | +0.79% | 12,400 | 117億2516万 | -3.83% | 17.06 | 3.12 |
| 05/02 | 1,521 | 1,521 | 1,497 | 1,520 | -1.04% | 9,200 | 116億3332万 | -5.18% | 16.92 | 3.09 |
| 05/01 | 1,516 | 1,542 | 1,491 | 1,536 | +1.05% | 11,800 | 117億5577万 | -4.77% | 17.1 | 3.13 |
| 04/30 | 1,512 | 1,520 | 1,500 | 1,520 | +1.47% | 5,900 | 116億3332万 | -6.4% | 16.92 | 3.09 |
| 04/26 | 1,500 | 1,509 | 1,478 | 1,498 | -0.13% | 11,300 | 114億6494万 | -8.32% | 16.68 | 3.05 |
| 04/25 | 1,548 | 1,548 | 1,494 | 1,500 | -3.1% | 11,900 | 114億8025万 | -8.76% | 16.7 | 3.05 |
| 04/24 | 1,500 | 1,548 | 1,500 | 1,548 | +3.75% | 10,300 | 118億4761万 | -6.41% | 17.23 | 3.15 |
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 | |
| 2021年 12月期 | 3,440 7/19 | 1,488 8/20 | 7,033,600 7/19 | 248億6604万 | 110億3724万 | +33.77% 11/26 | -21.48% 1/19 |
| 2022年 12月期 | 2,456 1/4 | 1,080 12/26 12/23 | 523,600 10/19 | 186億1770万 | 82億3878万 | +26.46% 3/1 | -17.4% 6/20 |
| 2023年 12月期 | 2,941 6/13 | 1,100 1/6 | 256,700 6/19 | 224億3541万 | 83億9135万 | +19% 3/1 | -18.46% 7/10 |
| 最新 | 1,303 2024/9/18 | 13,100 | 99億9726万 | +1.32% 1,286 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/09/18 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
1,080円（2022/12/26） - 21%（1.21倍）
1,303円（9/18）