株価チャート
株価
9/18
- 前日 (9/17)
- 3,395
- 始値
- 3,500
- 高値
- 3,530
- 安値
- 3,405
- 終値 +2.95%
- 3,495
- 出来高 +68.7%
- 19,400
乖離率
- 株価（5日）
移動平均値 - +1.36%
3,448 - 株価（25日）
移動平均値 - +5.65%
3,308 - 出来高（5日）
移動平均値 - +6.24%
18,260
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 | 3,500 | 3,530 | 3,405 | 3,495 | +2.95% | 19,400 | 150億6484万 | +5.65% | 51.71 | 7.37 |
| 09/17 | 3,440 | 3,485 | 3,355 | 3,395 | -3% | 11,500 | 146億3380万 | +3.66% | 50.23 | 7.16 |
| 09/13 | 3,585 | 3,585 | 3,490 | 3,500 | -1.69% | 17,900 | 150億8640万 | +7.92% | 51.78 | 7.38 |
| 09/12 | 3,400 | 3,560 | 3,370 | 3,560 | +8.21% | 29,400 | 153億4502万 | +11.08% | 52.67 | 7.51 |
| 09/11 | 3,410 | 3,450 | 3,270 | 3,290 | -2.08% | 13,100 | 141億8121万 | +4.15% | 48.68 | 6.94 |
| 09/10 | 3,425 | 3,425 | 3,300 | 3,360 | -0.3% | 12,800 | 144億8294万 | +7.73% | 49.71 | 7.09 |
| 09/09 | 3,140 | 3,390 | 3,140 | 3,370 | +4.17% | 32,600 | 145億2604万 | +9.92% | 49.86 | 7.11 |
| 09/06 | 3,420 | 3,420 | 3,220 | 3,235 | -5.69% | 43,900 | 139億4414万 | +6.7% | 47.86 | 6.83 |
| 09/05 | 3,435 | 3,565 | 3,390 | 3,430 | -0.15% | 27,800 | 147億8467万 | +13.99% | 50.75 | 7.24 |
| 09/04 | 3,460 | 3,580 | 3,430 | 3,435 | -2.69% | 47,100 | 148億622万 | +15.35% | 50.82 | 7.25 |
| 09/03 | 3,525 | 3,605 | 3,500 | 3,530 | -0.28% | 26,800 | 152億1571万 | +19.78% | 52.23 | 7.45 |
| 09/02 | 3,530 | 3,605 | 3,460 | 3,540 | +0.14% | 43,100 | 152億5881万 | +21.65% | 52.37 | 7.47 |
| 08/30 | 3,330 | 3,555 | 3,290 | 3,535 | +8.44% | 89,200 | 152億3726万 | +23.13% | 52.3 | 7.46 |
| 08/29 | 3,235 | 3,320 | 3,200 | 3,260 | +0.15% | 15,700 | 140億5190万 | +14.91% | 48.23 | 6.88 |
| 08/28 | 3,420 | 3,420 | 3,255 | 3,255 | -4.82% | 29,200 | 140億3035万 | +15.67% | 48.16 | 6.87 |
| 08/27 | 3,295 | 3,420 | 3,285 | 3,420 | +2.09% | 31,900 | 147億4156万 | +22.36% | 50.6 | 7.22 |
| 08/26 | 3,290 | 3,410 | 3,275 | 3,350 | +2.92% | 38,900 | 144億3984万 | +21.2% | 49.56 | 7.07 |
| 08/23 | 3,210 | 3,290 | 3,165 | 3,255 | -0.31% | 56,800 | 140億3035万 | +18.58% | 48.16 | 6.87 |
| 08/22 | 3,230 | 3,310 | 3,210 | 3,265 | -0.91% | 28,900 | 140億7345万 | +19.38% | 48.31 | 6.89 |
| 08/21 | 3,190 | 3,380 | 3,160 | 3,295 | +2.33% | 49,600 | 141億7640万 | +20.96% | 48.75 | 6.95 |
| 08/20 | 3,070 | 3,220 | 3,015 | 3,220 | +8.09% | 37,800 | 138億5372万 | +18.99% | 47.64 | 6.79 |
| 08/19 | 3,060 | 3,115 | 2,962 | 2,979 | -3.44% | 25,000 | 128億1684万 | +10.95% | 44.07 | 6.29 |
| 08/16 | 3,015 | 3,175 | 2,975 | 3,085 | +3.45% | 74,900 | 132億7290万 | +15.37% | 45.64 | 6.51 |
| 08/15 | 2,507 | 3,040 | 2,501 | 2,982 | +12.23% | 115,600 | 128億2975万 | +12.06% | 44.12 | 6.29 |
| 08/14 | 2,721 | 2,727 | 2,627 | 2,657 | -0.75% | 38,900 | 114億3147万 | +0.23% | 39.31 | 5.61 |
| 08/13 | 2,667 | 2,745 | 2,652 | 2,677 | +3.4% | 21,000 | 115億1752万 | +0.79% | 39.61 | 5.65 |
| 08/09 | 2,545 | 2,604 | 2,539 | 2,589 | +1.73% | 17,700 | 111億3891万 | -2.45% | 38.3 | 5.46 |
| 08/08 | 2,454 | 2,581 | 2,432 | 2,545 | +4.95% | 22,100 | 109億4960万 | -4.14% | 37.65 | 5.37 |
| 08/07 | 2,251 | 2,448 | 2,251 | 2,425 | +6.22% | 21,700 | 104億3332万 | -8.63% | 35.88 | 5.12 |
| 08/06 | 2,371 | 2,371 | 2,237 | 2,283 | +12.96% | 32,300 | 98億2237万 | -14.01% | 33.78 | 4.82 |
| 08/05 | 2,380 | 2,380 | 2,021 | 2,021 | -19.83% | 67,800 | 86億9515万 | -23.91% | 29.9 | 4.26 |
| 08/02 | 2,561 | 2,588 | 2,504 | 2,521 | -5.26% | 38,800 | 108億4635万 | -5.69% | 37.3 | 5.32 |
| 08/01 | 2,621 | 2,720 | 2,588 | 2,661 | +0.26% | 26,800 | 114億4868万 | -0.22% | 39.37 | 5.61 |
| 07/31 | 2,632 | 2,660 | 2,528 | 2,654 | -0.34% | 24,000 | 114億1856万 | +0.15% | 39.27 | 5.6 |
| 07/30 | 2,623 | 2,675 | 2,592 | 2,663 | +1.72% | 36,700 | 114億5729万 | +1.14% | 39.4 | 5.62 |
| 07/29 | 2,573 | 2,630 | 2,532 | 2,618 | +2.23% | 35,500 | 112億6368万 | +0.23% | 38.73 | 5.52 |
| 07/26 | 2,705 | 2,770 | 2,553 | 2,561 | -4.58% | 31,000 | 110億1844万 | -1.23% | 37.89 | 5.4 |
| 07/25 | 2,602 | 2,703 | 2,601 | 2,684 | +0.07% | 41,500 | 115億4764万 | +4.23% | 39.71 | 5.66 |
| 07/24 | 2,762 | 2,810 | 2,629 | 2,682 | -3.42% | 38,200 | 115億3903万 | +5.14% | 39.68 | 5.66 |
| 07/23 | 2,699 | 2,780 | 2,699 | 2,777 | +4.44% | 37,700 | 119億4776万 | +9.81% | 41.09 | 5.86 |
| 07/22 | 2,897 | 2,915 | 2,620 | 2,659 | -7.48% | 86,300 | 114億4008万 | +6.32% | 39.34 | 5.61 |
| 07/19 | 2,920 | 2,971 | 2,829 | 2,874 | -4.52% | 61,200 | 123億6509万 | +15.89% | 42.52 | 6.06 |
| 07/18 | 2,950 | 3,080 | 2,931 | 3,010 | +1.11% | 82,300 | 129億5022万 | +22.91% | 44.53 | 6.35 |
| 07/17 | 2,872 | 3,015 | 2,850 | 2,977 | +4.6% | 111,600 | 128億824万 | +23.37% | 44.04 | 6.28 |
| 07/16 | 2,713 | 2,860 | 2,700 | 2,846 | +5.41% | 51,300 | 122億4463万 | +19.58% | 42.11 | 6.01 |
| 07/12 | 2,706 | 2,821 | 2,694 | 2,700 | -0.37% | 52,200 | 116億1648万 | +14.75% | 39.95 | 5.7 |
| 07/11 | 2,738 | 2,764 | 2,676 | 2,710 | -1.09% | 47,800 | 116億5950万 | +16.36% | 40.09 | 5.72 |
| 07/10 | 2,744 | 2,792 | 2,655 | 2,740 | -0.15% | 74,200 | 117億8857万 | +19.08% | 40.54 | 5.78 |
| 07/09 | 2,805 | 2,910 | 2,731 | 2,744 | -1.26% | 136,600 | 118億578万 | +20.56% | 40.6 | 5.79 |
| 07/08 | 2,628 | 2,825 | 2,628 | 2,779 | +5.5% | 119,600 | 119億5636万 | +23.4% | 41.12 | 5.86 |
| 07/05 | 2,607 | 2,750 | 2,575 | 2,634 | +1.11% | 127,200 | 113億3252万 | +18.33% | 38.97 | 5.56 |
| 07/04 | 2,530 | 2,620 | 2,511 | 2,605 | +3.74% | 80,100 | 112億775万 | +18.14% | 38.54 | 5.5 |
| 07/03 | 2,436 | 2,545 | 2,425 | 2,511 | +2.45% | 57,300 | 108億332万 | +14.97% | 37.15 | 5.3 |
| 07/02 | 2,485 | 2,533 | 2,430 | 2,451 | +5.51% | 127,200 | 105億4518万 | +13.05% | 36.26 | 5.17 |
| 07/01 | 2,431 | 2,431 | 2,323 | 2,323 | -4.4% | 30,400 | 99億9447万 | +7.85% | 34.37 | 4.9 |
| 06/28 | 2,392 | 2,479 | 2,365 | 2,430 | +2.02% | 63,800 | 104億5483万 | +13.34% | 35.95 | 5.09 |
| 06/27 | 2,241 | 2,399 | 2,241 | 2,382 | +6.77% | 67,000 | 102億4831万 | +11.78% | 35.24 | 4.99 |
| 06/26 | 2,251 | 2,270 | 2,222 | 2,231 | -0.36% | 11,900 | 95億9865万 | +5.04% | 33.01 | 4.68 |
| 06/25 | 2,139 | 2,248 | 2,139 | 2,239 | +4.68% | 31,100 | 96億3307万 | +5.32% | 33.13 | 4.69 |
| 06/24 | 2,128 | 2,145 | 2,112 | 2,139 | +0.42% | 6,000 | 92億283万 | +0.47% | 31.65 | 4.48 |
| 06/21 | 2,110 | 2,137 | 2,100 | 2,130 | +0.38% | 5,600 | 91億1980万 | -0.09% | 31.51 | 4.44 |
| 06/20 | 2,099 | 2,133 | 2,099 | 2,122 | +1.48% | 12,900 | 90億8555万 | -0.47% | 31.4 | 4.43 |
| 06/19 | 2,096 | 2,160 | 2,090 | 2,091 | -0.9% | 15,000 | 89億5282万 | -1.92% | 30.94 | 4.36 |
| 06/18 | 2,095 | 2,110 | 2,073 | 2,110 | +0.48% | 3,300 | 90億3417万 | -1.08% | 31.22 | 4.4 |
| 06/17 | 2,075 | 2,128 | 2,050 | 2,100 | -0.47% | 7,800 | 89億9136万 | -1.91% | 31.07 | 4.38 |
| 06/14 | 2,076 | 2,122 | 2,076 | 2,110 | -0.14% | 8,300 | 90億3417万 | -1.08% | 31.22 | 4.4 |
| 06/13 | 2,120 | 2,139 | 2,092 | 2,113 | +0.05% | 8,800 | 90億4702万 | -0.56% | 31.26 | 4.41 |
| 06/12 | 2,133 | 2,145 | 2,112 | 2,112 | -1.12% | 3,700 | 90億4273万 | -0.42% | 31.25 | 4.4 |
| 06/11 | 2,197 | 2,205 | 2,130 | 2,136 | -2.64% | 14,200 | 91億4549万 | +0.8% | 31.6 | 4.45 |
| 06/10 | 2,117 | 2,196 | 2,100 | 2,194 | +4.53% | 20,800 | 93億9383万 | +3.69% | 32.46 | 4.58 |
| 06/07 | 2,034 | 2,130 | 2,021 | 2,099 | +4.38% | 14,400 | 89億8707万 | -0.52% | 31.05 | 4.38 |
| 06/06 | 2,085 | 2,095 | 1,980 | 2,011 | -4.01% | 37,900 | 86億1029万 | -4.65% | 29.75 | 4.19 |
| 06/05 | 2,149 | 2,149 | 2,075 | 2,095 | -3.05% | 16,300 | 89億6995万 | -0.71% | 31 | 4.37 |
| 06/04 | 2,123 | 2,161 | 2,111 | 2,161 | +1.79% | 11,000 | 92億5253万 | +2.47% | 31.97 | 4.51 |
| 06/03 | 2,129 | 2,141 | 2,082 | 2,123 | +0.24% | 19,300 | 90億8983万 | +0.9% | 31.41 | 4.43 |
| 05/31 | 2,058 | 2,159 | 2,036 | 2,118 | +2.82% | 36,600 | 90億6842万 | +0.76% | 31.34 | 4.42 |
| 05/30 | 2,089 | 2,228 | 2,027 | 2,060 | -3.24% | 86,500 | 88億2009万 | -1.95% | 30.48 | 4.3 |
| 05/29 | 2,095 | 2,160 | 2,095 | 2,129 | +1.62% | 23,400 | 91億1552万 | +1.38% | 31.5 | 4.44 |
| 05/28 | 2,085 | 2,150 | 2,082 | 2,095 | +0.92% | 24,100 | 89億6995万 | 0% | 31 | 4.37 |
| 05/27 | 2,124 | 2,136 | 2,024 | 2,076 | -1.19% | 35,700 | 88億8860万 | -0.86% | 30.71 | 4.33 |
| 05/24 | 2,112 | 2,174 | 2,093 | 2,101 | -5.02% | 28,000 | 89億9564万 | +0.33% | 31.08 | 4.38 |
| 05/23 | 2,310 | 2,330 | 2,206 | 2,212 | -2.98% | 25,700 | 94億7089万 | +5.74% | 32.73 | 4.61 |
| 05/22 | 2,296 | 2,300 | 2,187 | 2,280 | -0.7% | 35,000 | 97億6204万 | +9.35% | 33.73 | 4.75 |
| 05/21 | 2,250 | 2,329 | 2,238 | 2,296 | +2.96% | 41,000 | 98億3055万 | +10.65% | 33.97 | 4.79 |
| 05/20 | 2,137 | 2,250 | 2,137 | 2,230 | +4.69% | 33,000 | 95億4796万 | +8.1% | 32.99 | 4.65 |
| 05/17 | 2,106 | 2,135 | 2,075 | 2,130 | +0.61% | 18,700 | 91億1980万 | +3.75% | 31.51 | 4.44 |
| 05/16 | 2,187 | 2,210 | 2,098 | 2,117 | +0.43% | 41,900 | 90億6414万 | +3.37% | 31.32 | 4.41 |
| 05/15 | 2,210 | 2,247 | 2,105 | 2,108 | -8.74% | 188,100 | 90億2561万 | +3.33% | 31.19 | 4.4 |
| 05/14 | 2,310 | 2,310 | 2,310 | 2,310 | +20.94% | 55,900 | 98億9049万 | +13.74% | 34.18 | 4.82 |
| 05/13 | 1,920 | 1,920 | 1,877 | 1,910 | -0.52% | 11,500 | 81億7785万 | -5.21% | 28.26 | 3.98 |
| 05/10 | 2,006 | 2,006 | 1,882 | 1,920 | -3.86% | 18,700 | 82億2067万 | -4.67% | 28.41 | 4 |
| 05/09 | 2,055 | 2,055 | 1,950 | 1,997 | -3.11% | 16,500 | 85億5035万 | -0.89% | 29.55 | 4.16 |
| 05/08 | 2,041 | 2,075 | 2,040 | 2,061 | +0.15% | 5,200 | 88億2437万 | +2.23% | 30.49 | 4.3 |
| 05/07 | 2,063 | 2,086 | 2,041 | 2,058 | -0.24% | 15,200 | 88億1153万 | +2.13% | 30.45 | 4.29 |
| 05/02 | 2,058 | 2,064 | 2,036 | 2,063 | +0.24% | 8,000 | 88億3294万 | +2.43% | 30.52 | 4.3 |
| 05/01 | 2,049 | 2,059 | 2,033 | 2,058 | +0.24% | 3,800 | 88億1153万 | +2.44% | 30.45 | 4.29 |
| 04/30 | 2,041 | 2,059 | 2,021 | 2,053 | +0.15% | 4,700 | 87億9012万 | +2.45% | 30.37 | 4.28 |
| 04/26 | 2,054 | 2,077 | 2,028 | 2,050 | -0.19% | 6,800 | 87億7728万 | +2.5% | 30.33 | 4.28 |
| 04/25 | 2,051 | 2,082 | 2,049 | 2,054 | -0.77% | 5,800 | 87億9440万 | +2.91% | 30.39 | 4.28 |
| 04/24 | 2,098 | 2,098 | 2,046 | 2,070 | -0.67% | 10,100 | 88億6291万 | +4.02% | 30.63 | 4.32 |
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 | 2,388 12/23 | 1,810 12/30 | 3,083,300 12/22 | 95億5200万 | 72億4000万 | - | -26.99% 1/31 |
| 2022年 12月期 | 1,908 1/7 | 916 2/24 | 1,506,000 3/2 | 76億3200万 | 36億6912万 | +29.66% 3/2 | -23.5% 2/24 |
| 2023年 12月期 | 2,499 10/2 | 988 1/5 | 465,300 5/17 | 106億7172万 | 40億8952万 | +36.73% 5/30 | -21.26% 8/16 |
| 最新 | 3,495 2024/9/18 | 19,400 | 150億6484万 | +5.65% 3,308 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 127%（2.27倍）
- 2024/09/18 vs 2023/12/29
- 52%（1.52倍）
- 過去安値
916円（2022/02/24） - 282%（3.82倍）
3,495円（9/18）