株価チャート
株価
9/18
- 前日 (9/17)
- 821
- 始値
- 825
- 高値
- 827
- 安値
- 817
- 終値 -0.12%
- 820
- 出来高 -6.9%
- 5,400
乖離率
- 株価（5日）
移動平均値 - +0.37%
817 - 株価（25日）
移動平均値 - -0.61%
825 - 出来高（5日）
移動平均値 - -34.15%
8,200
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 | 825 | 827 | 817 | 820 | -0.12% | 5,400 | 102億7394万 | -0.61% | 19.76 | 0.85 |
| 09/17 | 825 | 825 | 815 | 821 | +0.12% | 5,800 | 102億8647万 | -0.48% | 19.78 | 0.85 |
| 09/13 | 815 | 820 | 815 | 820 | +0.74% | 6,500 | 102億7394万 | -0.73% | 19.76 | 0.85 |
| 09/12 | 815 | 820 | 814 | 814 | +0.49% | 8,700 | 101億9876万 | -1.45% | 19.61 | 0.84 |
| 09/11 | 826 | 826 | 807 | 810 | -1.34% | 14,600 | 101億4865万 | -2.06% | 19.52 | 0.84 |
| 09/10 | 832 | 832 | 821 | 821 | -0.61% | 6,200 | 102億8647万 | -0.73% | 19.78 | 0.85 |
| 09/09 | 821 | 826 | 806 | 826 | -0.36% | 29,600 | 103億4911万 | +0.12% | 19.9 | 0.85 |
| 09/06 | 845 | 845 | 826 | 829 | -0.48% | 12,900 | 103億8670万 | +0.36% | 19.97 | 0.86 |
| 09/05 | 833 | 834 | 827 | 833 | +0.12% | 13,700 | 104億3682万 | +0.73% | 20.07 | 0.86 |
| 09/04 | 829 | 838 | 826 | 832 | -0.83% | 18,000 | 104億2429万 | +0.6% | 20.05 | 0.86 |
| 09/03 | 829 | 839 | 828 | 839 | +1.21% | 17,000 | 105億1199万 | +1.45% | 20.21 | 0.87 |
| 09/02 | 844 | 844 | 829 | 829 | -2.01% | 15,600 | 103億8670万 | +0.24% | 19.97 | 0.86 |
| 08/30 | 843 | 846 | 840 | 846 | +0.12% | 4,500 | 105億9970万 | +2.17% | 20.38 | 0.87 |
| 08/29 | 852 | 852 | 843 | 845 | 0% | 8,600 | 105億8717万 | +2.05% | 20.36 | 0.87 |
| 08/28 | 845 | 850 | 837 | 845 | +3.05% | 36,400 | 105億8717万 | +2.05% | 20.36 | 0.87 |
| 08/27 | 817 | 821 | 813 | 820 | +0.49% | 10,800 | 102億7394万 | -0.97% | 19.76 | 0.85 |
| 08/26 | 815 | 816 | 811 | 816 | 0% | 14,700 | 102億2382万 | -1.57% | 19.66 | 0.84 |
| 08/23 | 815 | 816 | 811 | 816 | +0.25% | 13,800 | 102億2382万 | -1.81% | 19.66 | 0.84 |
| 08/22 | 817 | 817 | 811 | 814 | -0.25% | 16,200 | 101億9876万 | -2.16% | 19.61 | 0.84 |
| 08/21 | 815 | 820 | 815 | 816 | 0% | 5,100 | 102億2382万 | -2.04% | 19.66 | 0.84 |
| 08/20 | 816 | 824 | 812 | 816 | 0% | 12,200 | 102億2382万 | -2.16% | 19.66 | 0.84 |
| 08/19 | 831 | 831 | 812 | 816 | -1.45% | 17,900 | 102億2382万 | -2.28% | 19.66 | 0.84 |
| 08/16 | 826 | 830 | 822 | 828 | +0.85% | 10,400 | 103億7417万 | -0.96% | 19.95 | 0.86 |
| 08/15 | 827 | 827 | 821 | 821 | -0.24% | 8,400 | 102億8647万 | -1.91% | 19.78 | 0.85 |
| 08/14 | 837 | 837 | 823 | 823 | -1.67% | 13,300 | 103億1153万 | -1.79% | 19.83 | 0.85 |
| 08/13 | 833 | 837 | 829 | 837 | +0.84% | 6,900 | 104億8694万 | -0.24% | 20.17 | 0.87 |
| 08/09 | 834 | 834 | 821 | 830 | +0.61% | 11,700 | 103億9923万 | -1.07% | 20 | 0.86 |
| 08/08 | 830 | 836 | 816 | 825 | -0.72% | 9,100 | 103億3659万 | -1.79% | 19.88 | 0.85 |
| 08/07 | 821 | 837 | 804 | 831 | +0.85% | 35,000 | 104億1176万 | -1.19% | 20.02 | 0.86 |
| 08/06 | 812 | 834 | 800 | 824 | +5.91% | 36,100 | 103億2406万 | -2.14% | 19.85 | 0.85 |
| 08/05 | 830 | 830 | 765 | 778 | -7.38% | 143,900 | 97億4771万 | -7.71% | 18.74 | 0.8 |
| 08/02 | 853 | 861 | 840 | 840 | -2.55% | 26,700 | 105億2452万 | -0.71% | 20.24 | 0.87 |
| 08/01 | 855 | 862 | 839 | 862 | +3.48% | 58,600 | 108億17万 | +1.89% | 20.77 | 0.89 |
| 07/31 | 830 | 833 | 810 | 833 | +1.59% | 36,100 | 104億3682万 | -1.54% | 20.07 | 0.86 |
| 07/30 | 850 | 850 | 820 | 820 | -3.87% | 70,000 | 102億7394万 | -3.19% | 19.76 | 0.85 |
| 07/29 | 848 | 853 | 847 | 853 | +0.71% | 13,200 | 106億8740万 | +0.47% | 20.55 | 0.88 |
| 07/26 | 848 | 848 | 845 | 847 | +0.12% | 7,100 | 106億1223万 | -0.24% | 20.41 | 0.88 |
| 07/25 | 847 | 848 | 844 | 846 | 0% | 17,000 | 105億9970万 | -0.47% | 20.38 | 0.87 |
| 07/24 | 847 | 848 | 844 | 846 | -0.12% | 10,600 | 105億9970万 | -0.47% | 20.38 | 0.87 |
| 07/23 | 851 | 851 | 845 | 847 | -0.24% | 8,600 | 106億1223万 | -0.47% | 20.41 | 0.88 |
| 07/22 | 847 | 849 | 845 | 849 | +0.24% | 10,000 | 106億3729万 | -0.35% | 20.46 | 0.88 |
| 07/19 | 851 | 852 | 846 | 847 | -0.35% | 11,000 | 106億1223万 | -0.7% | 20.41 | 0.88 |
| 07/18 | 845 | 850 | 844 | 850 | +0.59% | 8,500 | 106億4982万 | -0.47% | 20.48 | 0.88 |
| 07/17 | 844 | 847 | 842 | 845 | +0.12% | 5,900 | 105億8717万 | -1.17% | 20.36 | 0.87 |
| 07/16 | 848 | 848 | 842 | 844 | +0.12% | 11,700 | 105億7464万 | -1.52% | 20.34 | 0.87 |
| 07/12 | 840 | 843 | 836 | 843 | +0.84% | 16,200 | 105億6211万 | -1.75% | 20.31 | 0.87 |
| 07/11 | 840 | 840 | 835 | 836 | -0.24% | 12,300 | 104億7441万 | -2.68% | 20.14 | 0.86 |
| 07/10 | 850 | 850 | 836 | 838 | -1.18% | 19,000 | 104億9946万 | -2.56% | 20.19 | 0.87 |
| 07/09 | 852 | 852 | 842 | 848 | +0.24% | 16,300 | 106億2476万 | -1.51% | 20.43 | 0.88 |
| 07/08 | 858 | 858 | 846 | 846 | -0.47% | 15,600 | 105億9970万 | -1.86% | 20.38 | 0.87 |
| 07/05 | 855 | 855 | 846 | 850 | -0.12% | 11,400 | 106億4982万 | -1.39% | 20.48 | 0.88 |
| 07/04 | 857 | 857 | 849 | 851 | -0.47% | 12,500 | 106億6234万 | -1.28% | 20.5 | 0.88 |
| 07/03 | 858 | 858 | 850 | 855 | +0.59% | 17,000 | 107億1246万 | -0.81% | 20.6 | 0.88 |
| 07/02 | 849 | 850 | 845 | 850 | +0.47% | 16,400 | 106億4982万 | -1.39% | 20.48 | 0.88 |
| 07/01 | 852 | 852 | 845 | 846 | -0.47% | 17,000 | 105億9970万 | -1.86% | 20.38 | 0.87 |
| 06/28 | 844 | 850 | 844 | 850 | +0.71% | 15,600 | 106億4982万 | -1.39% | 20.48 | 0.88 |
| 06/27 | 858 | 860 | 844 | 844 | -1.63% | 48,500 | 105億7464万 | -2.09% | 20.34 | 0.87 |
| 06/26 | 839 | 865 | 836 | 858 | -1.27% | 133,100 | 107億5005万 | -0.46% | 20.67 | 0.89 |
| 06/25 | 868 | 869 | 865 | 869 | +0.58% | 11,500 | 108億8787万 | +0.81% | 20.94 | 0.9 |
| 06/24 | 867 | 867 | 862 | 864 | 0% | 10,600 | 108億2522万 | +0.23% | 20.82 | 0.89 |
| 06/21 | 862 | 864 | 860 | 864 | +0.47% | 12,500 | 108億2522万 | +0.23% | 20.82 | 0.89 |
| 06/20 | 865 | 865 | 860 | 860 | -0.23% | 7,200 | 107億7511万 | -0.12% | 20.72 | 0.89 |
| 06/19 | 872 | 872 | 862 | 862 | -0.69% | 15,500 | 108億17万 | +0.12% | 20.77 | 0.89 |
| 06/18 | 873 | 873 | 868 | 868 | -0.34% | 8,300 | 108億7534万 | +0.93% | 20.91 | 0.9 |
| 06/17 | 875 | 875 | 869 | 871 | -0.23% | 18,000 | 109億1293万 | +1.28% | 20.99 | 0.9 |
| 06/14 | 870 | 875 | 869 | 873 | +0.34% | 11,200 | 109億3799万 | +1.63% | 21.03 | 0.9 |
| 06/13 | 879 | 879 | 870 | 870 | -0.8% | 13,400 | 109億40万 | +1.4% | 20.96 | 0.9 |
| 06/12 | 878 | 878 | 874 | 877 | 0% | 15,100 | 109億8810万 | +2.33% | 21.13 | 0.91 |
| 06/11 | 877 | 878 | 872 | 877 | +0.34% | 19,500 | 109億8810万 | +2.45% | 21.13 | 0.91 |
| 06/10 | 875 | 875 | 870 | 874 | +0.58% | 35,700 | 109億5052万 | +2.34% | 21.06 | 0.9 |
| 06/07 | 868 | 869 | 864 | 869 | +0.58% | 10,700 | 108億8787万 | +2.12% | 20.94 | 0.9 |
| 06/06 | 868 | 868 | 860 | 864 | +0.12% | 18,900 | 108億2522万 | +1.77% | 20.82 | 0.89 |
| 06/05 | 867 | 867 | 857 | 863 | 0% | 37,200 | 108億1269万 | +2.01% | 20.79 | 0.89 |
| 06/04 | 860 | 863 | 855 | 863 | +0.7% | 20,800 | 108億1269万 | +2.37% | 20.79 | 0.89 |
| 06/03 | 858 | 860 | 855 | 857 | +0.47% | 12,000 | 107億3752万 | +1.9% | 20.65 | 0.89 |
| 05/31 | 849 | 853 | 846 | 853 | +0.35% | 10,400 | 106億8740万 | +1.67% | 20.55 | 0.88 |
| 05/30 | 843 | 850 | 840 | 850 | +0.47% | 18,300 | 106億4982万 | +1.55% | 20.48 | 0.88 |
| 05/29 | 851 | 852 | 846 | 846 | -0.59% | 15,300 | 105億9970万 | +1.32% | 20.38 | 0.87 |
| 05/28 | 853 | 854 | 834 | 851 | -0.23% | 65,300 | 106億6234万 | +2.16% | 20.5 | 0.88 |
| 05/27 | 853 | 853 | 850 | 853 | 0% | 21,600 | 106億8740万 | +2.65% | 20.55 | 0.88 |
| 05/24 | 854 | 857 | 851 | 853 | +0.24% | 8,800 | 106億8740万 | +2.9% | 20.55 | 0.88 |
| 05/23 | 846 | 851 | 846 | 851 | +0.59% | 9,100 | 106億6234万 | +2.9% | 20.5 | 0.88 |
| 05/22 | 861 | 861 | 845 | 846 | -1.74% | 47,600 | 105億9970万 | +2.55% | 20.38 | 0.87 |
| 05/21 | 865 | 869 | 860 | 861 | -0.12% | 20,800 | 107億8764万 | +4.62% | 20.74 | 0.89 |
| 05/20 | 860 | 862 | 855 | 862 | +0.23% | 25,300 | 108億17万 | +4.99% | 20.77 | 0.89 |
| 05/17 | 855 | 860 | 852 | 860 | +0.7% | 22,200 | 107億7511万 | +5.01% | 20.72 | 0.89 |
| 05/16 | 855 | 855 | 845 | 854 | +1.07% | 22,200 | 106億9993万 | +4.53% | 20.58 | 0.88 |
| 05/15 | 857 | 857 | 845 | 845 | -0.59% | 10,000 | 105億8717万 | +3.55% | 20.36 | 0.87 |
| 05/14 | 847 | 850 | 836 | 850 | +1.07% | 19,900 | 106億4982万 | +4.42% | 20.48 | 0.88 |
| 05/13 | 863 | 865 | 839 | 841 | -1.98% | 47,500 | 105億3705万 | +3.57% | 20.26 | 0.87 |
| 05/10 | 852 | 859 | 850 | 858 | +1.18% | 24,200 | 107億5005万 | +5.8% | 20.67 | 0.89 |
| 05/09 | 850 | 850 | 841 | 848 | +0.95% | 16,300 | 106億2476万 | +4.95% | 20.43 | 0.88 |
| 05/08 | 843 | 843 | 834 | 840 | -0.36% | 46,900 | 105億2452万 | +4.09% | 20.24 | 0.87 |
| 05/07 | 899 | 899 | 824 | 843 | +4.72% | 179,300 | 105億6211万 | +4.59% | 20.31 | 0.87 |
| 05/02 | 805 | 811 | 805 | 805 | +0.37% | 29,800 | 100億8600万 | +0.12% | 19.4 | 0.83 |
| 05/01 | 806 | 806 | 800 | 802 | +0.12% | 27,100 | 100億4841万 | -0.12% | 19.32 | 0.83 |
| 04/30 | 800 | 801 | 795 | 801 | +1.52% | 27,900 | 100億3588万 | -0.12% | 19.3 | 0.83 |
| 04/26 | 800 | 802 | 789 | 789 | -1.62% | 68,400 | 98億8553万 | -1.62% | 19.01 | 0.82 |
| 04/25 | 809 | 809 | 799 | 802 | 0% | 27,400 | 100億4841万 | +0.12% | 19.32 | 0.83 |
| 04/24 | 802 | 802 | 798 | 802 | +0.12% | 24,300 | 100億4841万 | +0.12% | 19.32 | 0.83 |
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 | |
| 2014年 12月期 | 470 940 12/17 | 426 851 12/17 | 2,390,200 1,195,100 12/17 | 52億3551万 | 47億3981万 | +6.33% 1/27 | -1.13% 2/5 |
| 2015年 12月期 | 1,172 2,344 8/10 | 447 893 2/3 | 214,600 107,300 1/23 | 133億1907万 | 50億7420万 | +25.3% 3/12 | -23.31% 1/20 |
| 2016年 12月期 | 1,078 2,155 11/17 | 678 1,356 2/15 | 222,400 111,200 8/26 | 122億4514万 | 77億506万 | +11.03% 3/14 | -14.54% 2/15 |
| 2017年 12月期 | 1,141 2,282 12/12 | 808 1,617 4/17 1,616 4/14 | 659,400 329,700 6/19 | 142億9490万 | 91億8811万 | +12.42% 1/29 | -5.91% 2/14 |
| 2018年 12月期 | 1,910 3,820 8/3 | 1,064 2,128 2/6 | 403,200 201,600 8/1 | 239億2924万 | 133億3021万 | +27.71% 5/7 | -17.16% 10/29 |
| 2019年 12月期 | 1,608 1/21 | 826 9/4 | 332,100 2/1 | 201億4566万 | 103億4845万 | +9.89% 9/26 | -19.1% 8/15 |
| 2020年 12月期 | 1,145 10/23 | 496 3/17 | 916,000 4/17 | 143億4593万 | 62億1408万 | +28.64% 4/17 | -32.41% 3/13 |
| 2021年 12月期 | 1,058 7/2 7/1 | 768 12/1 | 277,000 5/6 | 132億5589万 | 96億2242万 | +12.9% 5/6 | -10.3% 11/30 |
| 2022年 12月期 | 865 4/6 | 722 10/28 1/27 | 102,000 7/28 | 108億3775万 | 90億4608万 | +9.86% 2/7 | -6.98% 5/2 |
| 2023年 12月期 | 877 4/28 | 726 1/11 1/6 他2件 | 644,300 2/7 | 109億8810万 | 90億9619万 | +13.52% 2/10 | -6.37% 10/30 |
| 最新 | 820 2024/9/18 | 5,400 | 102億7394万 | -0.61% 825 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 119%（2.19倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/30 vs 2018/12/28
- -31%（0.69倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/09/18 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
426円（2014/12/17） - 93%（1.93倍）
820円（9/18）