株価チャート
株価
9/18
- 前日 (9/17)
- 665
- 始値
- 667
- 高値
- 668
- 安値
- 666
- 終値 +0.15%
- 666
- 出来高 -50%
- 500
乖離率
- 株価（5日）
移動平均値 - -1.77%
678 - 株価（25日）
移動平均値 - -3.76%
692 - 出来高（5日）
移動平均値 - -24.24%
660
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 | 667 | 668 | 666 | 666 | +0.15% | 500 | 18億1328万 | -3.76% | - | 1.93 |
| 09/17 | 676 | 676 | 665 | 665 | -1.77% | 1,000 | 18億1056万 | -4.18% | - | 1.93 |
| 09/13 | 690 | 690 | 677 | 677 | -1.88% | 400 | 18億4323万 | -2.59% | - | 1.96 |
| 09/12 | 700 | 700 | 685 | 690 | 0% | 900 | 18億7863万 | -0.86% | - | 2 |
| 09/11 | 674 | 690 | 674 | 690 | +2.22% | 500 | 18億7863万 | -0.86% | - | 2 |
| 09/10 | 667 | 675 | 667 | 675 | +1.05% | 500 | 18億3779万 | -2.74% | - | 1.96 |
| 09/09 | 681 | 681 | 666 | 668 | -2.48% | 4,100 | 18億1873万 | -3.33% | - | 1.94 |
| 09/06 | 685 | 693 | 685 | 685 | -0.44% | 900 | 18億6501万 | -1.01% | - | 1.99 |
| 09/05 | 689 | 689 | 688 | 688 | -1.57% | 1,000 | 18億7318万 | -0.72% | - | 2 |
| 09/04 | 700 | 700 | 699 | 699 | +0.72% | 1,300 | 19億313万 | +0.43% | - | 2.03 |
| 09/03 | 706 | 706 | 684 | 694 | -1.42% | 2,600 | 18億8952万 | -0.57% | - | 2.01 |
| 09/02 | 699 | 704 | 695 | 704 | +1% | 1,500 | 19億1674万 | +0.57% | - | 2.04 |
| 08/30 | 693 | 697 | 687 | 697 | +1.31% | 1,200 | 18億9769万 | -0.71% | - | 2.02 |
| 08/29 | 686 | 689 | 685 | 688 | -0.15% | 2,300 | 18億7318万 | -2.27% | - | 2 |
| 08/28 | 707 | 707 | 683 | 689 | -2.55% | 3,700 | 18億7590万 | -2.55% | - | 2 |
| 08/27 | 706 | 707 | 693 | 707 | +0.14% | 400 | 19億2491万 | -0.56% | - | 2.05 |
| 08/26 | 700 | 706 | 690 | 706 | -0.14% | 700 | 19億2219万 | -1.12% | - | 2.05 |
| 08/23 | 706 | 707 | 683 | 707 | -0.42% | 1,600 | 19億2491万 | -1.39% | - | 2.05 |
| 08/22 | 693 | 710 | 690 | 710 | +2.9% | 3,900 | 19億3308万 | -1.53% | - | 2.06 |
| 08/21 | 700 | 700 | 690 | 690 | 0% | 2,100 | 18億7863万 | -4.96% | - | 2 |
| 08/20 | 694 | 698 | 680 | 690 | 0% | 3,700 | 18億7863万 | -5.61% | - | 2 |
| 08/19 | 701 | 709 | 680 | 690 | -3.23% | 1,500 | 18億7863万 | -6.25% | - | 2 |
| 08/16 | 706 | 714 | 695 | 713 | +2.44% | 12,200 | 19億4125万 | -3.78% | - | 2.07 |
| 08/15 | 711 | 711 | 694 | 696 | -2.79% | 5,900 | 18億9496万 | -6.58% | - | 2.02 |
| 08/14 | 708 | 720 | 706 | 716 | +1.42% | 5,800 | 19億4942万 | -4.53% | - | 2.08 |
| 08/13 | 702 | 708 | 695 | 706 | +1.15% | 4,100 | 19億2219万 | -6.24% | - | 2.05 |
| 08/09 | 700 | 712 | 690 | 698 | -0.29% | 4,100 | 19億41万 | -7.67% | - | 2.02 |
| 08/08 | 700 | 701 | 675 | 700 | +1.45% | 8,800 | 19億585万 | -7.77% | - | 2.03 |
| 08/07 | 632 | 713 | 632 | 690 | +5.83% | 18,000 | 18億7863万 | -9.69% | - | 2 |
| 08/06 | 601 | 669 | 600 | 652 | +12.41% | 30,600 | 17億7517万 | -15.1% | - | 1.89 |
| 08/05 | 686 | 698 | 575 | 580 | -17.26% | 41,300 | 15億7913万 | -24.97% | - | 1.68 |
| 08/02 | 718 | 719 | 696 | 701 | -2.91% | 21,600 | 19億858万 | -10.47% | - | 2.03 |
| 08/01 | 744 | 744 | 722 | 722 | -3.09% | 13,800 | 19億6575万 | -8.26% | - | 2.09 |
| 07/31 | 748 | 748 | 743 | 745 | -0.4% | 3,100 | 20億2837万 | -5.58% | - | 2.16 |
| 07/30 | 758 | 758 | 744 | 748 | -0.53% | 5,600 | 20億3654万 | -5.32% | - | 2.17 |
| 07/29 | 765 | 765 | 748 | 752 | -1.44% | 5,200 | 20億4743万 | -4.93% | - | 2.18 |
| 07/26 | 748 | 766 | 745 | 763 | +1.87% | 3,600 | 20億7738万 | -3.66% | - | 2.21 |
| 07/25 | 762 | 762 | 745 | 749 | -2.09% | 10,700 | 20億3926万 | -5.31% | - | 2.17 |
| 07/24 | 771 | 777 | 763 | 765 | -1.8% | 6,300 | 20億8283万 | -3.41% | - | 2.22 |
| 07/23 | 775 | 779 | 768 | 779 | +0.52% | 6,500 | 21億2094万 | -1.64% | - | 2.26 |
| 07/22 | 788 | 788 | 771 | 775 | -1.9% | 7,400 | 21億1005万 | -2.15% | - | 2.25 |
| 07/19 | 812 | 812 | 789 | 790 | -3.07% | 10,500 | 21億5089万 | -0.38% | - | 2.29 |
| 07/18 | 824 | 824 | 809 | 815 | -1.21% | 4,900 | 22億1896万 | +2.9% | - | 2.36 |
| 07/17 | 808 | 829 | 807 | 825 | +1.98% | 7,900 | 22億4619万 | +4.17% | - | 2.39 |
| 07/16 | 818 | 819 | 805 | 809 | -1.46% | 2,200 | 22億262万 | +2.15% | - | 2.35 |
| 07/12 | 804 | 834 | 800 | 821 | +1.73% | 21,100 | 22億3529万 | +3.4% | - | 2.38 |
| 07/11 | 830 | 830 | 801 | 807 | -2.77% | 21,800 | 21億9718万 | +1.51% | - | 2.34 |
| 07/10 | 811 | 830 | 800 | 830 | +2.47% | 21,500 | 22億5980万 | +4.93% | - | 2.41 |
| 07/09 | 802 | 835 | 802 | 810 | +1.38% | 35,100 | 22億535万 | +3.05% | - | 2.35 |
| 07/08 | 786 | 805 | 778 | 799 | +1.52% | 10,400 | 21億7540万 | +2.04% | - | 2.32 |
| 07/05 | 765 | 795 | 764 | 787 | +2.21% | 23,700 | 21億4272万 | +0.9% | - | 2.28 |
| 07/04 | 818 | 826 | 761 | 770 | -5.52% | 53,800 | 20億9644万 | -0.9% | - | 2.23 |
| 07/03 | 782 | 824 | 777 | 815 | +3.56% | 30,300 | 22億1896万 | +5.3% | - | 2.36 |
| 07/02 | 787 | 808 | 777 | 787 | 0% | 15,300 | 21億4272万 | +2.08% | - | 2.28 |
| 07/01 | 810 | 822 | 780 | 787 | -4.37% | 45,700 | 21億4272万 | +2.47% | - | 2.28 |
| 06/28 | 795 | 850 | 785 | 823 | +2.75% | 177,500 | 22億4074万 | +7.44% | - | 2.39 |
| 06/27 | 790 | 898 | 772 | 801 | +3.62% | 858,300 | 21億8084万 | +5.12% | - | 2.32 |
| 06/26 | 775 | 776 | 769 | 773 | -0.26% | 14,600 | 21億461万 | +1.71% | - | 2.24 |
| 06/25 | 773 | 777 | 769 | 775 | -0.39% | 12,000 | 21億1005万 | +1.97% | - | 2.25 |
| 06/24 | 760 | 778 | 755 | 778 | +1.97% | 9,500 | 21億1822万 | +2.23% | - | 2.26 |
| 06/21 | 752 | 767 | 752 | 763 | +1.46% | 11,400 | 20億7738万 | +0.13% | - | 2.21 |
| 06/20 | 762 | 763 | 752 | 752 | -1.57% | 10,800 | 20億4743万 | -1.57% | - | 2.18 |
| 06/19 | 795 | 807 | 762 | 764 | -1.67% | 28,700 | 20億8010万 | +0.26% | - | 2.22 |
| 06/18 | 770 | 779 | 756 | 777 | +0.91% | 14,300 | 21億1550万 | +2.37% | - | 2.25 |
| 06/17 | 776 | 780 | 747 | 770 | -2.28% | 34,700 | 20億9644万 | +1.72% | - | 2.23 |
| 06/14 | 781 | 801 | 778 | 788 | +1.29% | 32,300 | 21億4545万 | +4.37% | - | 2.29 |
| 06/13 | 807 | 807 | 777 | 778 | -4.31% | 57,700 | 21億1822万 | +3.46% | - | 2.26 |
| 06/12 | 826 | 850 | 804 | 813 | +0.25% | 84,100 | 22億1351万 | +8.54% | - | 2.36 |
| 06/11 | 886 | 888 | 811 | 811 | -5.81% | 180,000 | 22億807万 | +8.71% | - | 2.35 |
| 06/10 | 945 | 997 | 858 | 861 | +0.47% | 1,674,100 | 23億4420万 | +15.88% | - | 2.5 |
| 06/07 | 857 | 857 | 857 | 857 | +21.22% | 19,100 | 23億3331万 | +16.12% | - | 2.49 |
| 06/06 | 718 | 718 | 707 | 707 | -1.12% | 9,700 | 19億2491万 | -3.55% | - | 2.05 |
| 06/05 | 723 | 724 | 714 | 715 | -1.65% | 5,400 | 19億4669万 | -2.46% | - | 2.07 |
| 06/04 | 714 | 736 | 714 | 727 | +1.54% | 7,800 | 19億7937万 | -0.95% | - | 2.11 |
| 06/03 | 710 | 718 | 710 | 716 | +0.7% | 4,300 | 19億4942万 | -2.45% | - | 2.08 |
| 05/31 | 710 | 717 | 710 | 711 | +0.57% | 7,300 | 19億3580万 | -3.27% | - | 2.06 |
| 05/30 | 712 | 723 | 707 | 707 | -2.08% | 19,700 | 19億2491万 | -3.94% | - | 2.05 |
| 05/29 | 745 | 757 | 722 | 722 | -0.41% | 27,700 | 19億6575万 | -1.9% | - | 2.09 |
| 05/28 | 728 | 739 | 718 | 725 | -0.14% | 14,700 | 19億7392万 | -1.49% | - | 2.1 |
| 05/27 | 722 | 745 | 720 | 726 | -0.95% | 31,700 | 19億7664万 | -1.36% | - | 2.11 |
| 05/24 | 758 | 785 | 730 | 733 | -3.43% | 38,800 | 19億9570万 | -0.41% | - | 2.13 |
| 05/23 | 783 | 785 | 736 | 759 | -0.13% | 72,300 | 20億6649万 | +3.13% | - | 2.2 |
| 05/22 | 851 | 889 | 755 | 760 | -5.24% | 550,400 | 20億6921万 | +3.54% | - | 2.2 |
| 05/21 | 816 | 850 | 759 | 802 | -1.35% | 320,700 | 21億8356万 | +9.41% | - | 2.33 |
| 05/20 | 828 | 926 | 799 | 813 | +1.88% | 1,224,400 | 22億1351万 | +11.37% | - | 2.36 |
| 05/17 | 704 | 798 | 704 | 798 | +14.33% | 461,500 | 21億7267万 | +9.62% | - | 2.31 |
| 05/16 | 710 | 710 | 698 | 698 | -1.69% | 9,000 | 19億41万 | -3.86% | - | 2.02 |
| 05/15 | 722 | 724 | 710 | 710 | -1.11% | 5,100 | 19億3308万 | -2.47% | - | 2.06 |
| 05/14 | 720 | 729 | 714 | 718 | +0.7% | 5,000 | 19億5486万 | -1.51% | - | 2.08 |
| 05/13 | 713 | 713 | 713 | 713 | 0% | 200 | 19億4125万 | -2.73% | - | 2.07 |
| 05/10 | 718 | 722 | 713 | 713 | -1.25% | 2,000 | 19億4125万 | -2.86% | - | 2.07 |
| 05/09 | 731 | 731 | 713 | 722 | -1.23% | 1,600 | 19億6575万 | -1.77% | - | 2.09 |
| 05/08 | 730 | 734 | 712 | 731 | -0.81% | 10,400 | 19億9026万 | -0.68% | - | 2.12 |
| 05/07 | 730 | 737 | 727 | 737 | +1.1% | 2,200 | 20億659万 | +0.14% | - | 2.14 |
| 05/02 | 720 | 729 | 715 | 729 | +0.97% | 1,600 | 19億8481万 | -0.95% | - | 2.11 |
| 05/01 | 723 | 734 | 722 | 722 | -0.14% | 1,700 | 19億5853万 | -1.9% | - | 2.09 |
| 04/30 | 727 | 732 | 720 | 723 | -1.63% | 3,900 | 19億6124万 | -1.77% | - | 2.09 |
| 04/26 | 727 | 735 | 727 | 735 | -0.14% | 1,100 | 19億9380万 | -0.27% | - | 2.12 |
| 04/25 | 731 | 736 | 728 | 736 | +0.55% | 1,800 | 19億9651万 | -0.14% | - | 2.13 |
| 04/24 | 725 | 736 | 725 | 732 | +0.97% | 3,300 | 19億8566万 | -0.68% | - | 2.12 |
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 | 8,120 12/18 | 4,700 12/28 | 2,335,200 12/23 | 209億6649万 | 123億1203万 | +3.64% 2/5 | -6.31% 1/27 |
| 2021年 12月期 | 5,870 1/4 | 1,913 12/6 | 769,600 1/4 | 153億7694万 | 50億1715万 | +16.89% 12/16 | -20.22% 3/8 |
| 2022年 12月期 | 2,085 1/4 | 950 12/29 | 122,000 11/18 | 54億6825万 | 24億9905万 | +12.29% 1/26 | -16.71% 12/28 |
| 2023年 12月期 | 1,967 4/13 | 755 12/15 | 5,334,000 4/13 | 51億8082万 | 20億525万 | +66.07% 4/10 | -20.29% 5/15 |
| 最新 | 666 2024/9/18 | 500 | 18億1328万 | -3.76% 692 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -61%（0.39倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/09/18 vs 2023/12/29
- -24%（0.76倍）