株価チャート
株価
9/19
- 前日 (9/18)
- 552
- 始値
- 558
- 高値
- 563
- 安値
- 549
- 終値 +1.81%
- 562
- 出来高 +15.36%
- 90,900
乖離率
- 株価(5日)
移動平均値 - +0.18%
561 - 株価(25日)
移動平均値 - -5.39%
594 - 出来高(5日)
移動平均値 - -7.06%
97,800
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 558 | 563 | 549 | 562 | +1.81% | 90,900 | 121億6071万 | -5.39% | 51.53 | 2.16 |
09/18 | 555 | 562 | 545 | 552 | -0.36% | 78,800 | 119億4433万 | -7.07% | 50.61 | 2.12 |
09/17 | 569 | 570 | 543 | 554 | -2.64% | 130,600 | 119億8760万 | -6.73% | 50.79 | 2.13 |
09/13 | 578 | 578 | 557 | 569 | -0.18% | 125,300 | 123億1218万 | -4.21% | 52.17 | 2.19 |
09/12 | 567 | 574 | 564 | 570 | +2.33% | 63,400 | 123億3382万 | -3.88% | 52.26 | 2.19 |
09/11 | 584 | 585 | 549 | 557 | -4.95% | 217,200 | 120億5252万 | -5.91% | 51.07 | 2.14 |
09/10 | 594 | 594 | 582 | 586 | -0.68% | 43,200 | 126億8003万 | -0.85% | 53.73 | 2.25 |
09/09 | 576 | 595 | 573 | 590 | -1.01% | 89,400 | 127億6658万 | +0.51% | 54.1 | 2.27 |
09/06 | 616 | 616 | 591 | 596 | -3.09% | 106,200 | 128億9641万 | +1.71% | 54.65 | 2.29 |
09/05 | 604 | 619 | 604 | 615 | +0.82% | 82,600 | 133億754万 | +4.59% | 56.39 | 2.37 |
09/04 | 610 | 620 | 605 | 610 | -3.17% | 128,100 | 131億9935万 | +3.39% | 55.93 | 2.35 |
09/03 | 618 | 642 | 616 | 630 | +2.27% | 188,100 | 136億3211万 | +6.42% | 57.76 | 2.42 |
09/02 | 633 | 655 | 612 | 616 | -3.45% | 197,300 | 133億2918万 | +3.88% | 56.48 | 2.37 |
08/30 | 657 | 673 | 622 | 638 | +7.05% | 1,114,100 | 138億522万 | +7.23% | 58.5 | 2.45 |
08/29 | 589 | 600 | 588 | 596 | +0.51% | 54,700 | 128億9641万 | 0% | 54.65 | 2.29 |
08/28 | 604 | 608 | 590 | 593 | -3.1% | 119,700 | 128億3150万 | -1% | 54.37 | 2.28 |
08/27 | 616 | 618 | 608 | 612 | -0.16% | 74,000 | 132億4262万 | +1.83% | 56.11 | 2.35 |
08/26 | 595 | 613 | 594 | 613 | +1.83% | 85,600 | 132億6426万 | +1.83% | 56.2 | 2.36 |
08/23 | 607 | 618 | 594 | 602 | -0.33% | 107,800 | 130億2624万 | -0.17% | 55.2 | 2.32 |
08/22 | 613 | 622 | 600 | 604 | -1.95% | 132,400 | 130億6952万 | 0% | 55.38 | 2.32 |
08/21 | 615 | 633 | 612 | 616 | -0.81% | 83,300 | 133億2918万 | +1.48% | 56.48 | 2.37 |
08/20 | 614 | 630 | 608 | 621 | +1.8% | 139,000 | 134億3737万 | +2.31% | 56.94 | 2.39 |
08/19 | 589 | 627 | 585 | 610 | +3.21% | 193,000 | 131億9935万 | +0.49% | 55.93 | 2.35 |
08/16 | 578 | 600 | 577 | 591 | +7.45% | 182,500 | 127億8822万 | -2.64% | 54.19 | 2.27 |
08/15 | 561 | 561 | 542 | 550 | -2.14% | 159,100 | 119億105万 | -9.39% | 50.43 | 2.12 |
08/14 | 557 | 562 | 542 | 562 | +1.08% | 162,400 | 121億6071万 | -7.72% | 51.53 | 2.16 |
08/13 | 528 | 569 | 528 | 556 | +0.72% | 152,900 | 120億3088万 | -8.85% | 50.98 | 2.14 |
08/09 | 549 | 553 | 532 | 552 | +2.03% | 93,700 | 119億4433万 | -9.8% | 50.61 | 2.12 |
08/08 | 534 | 548 | 513 | 541 | -2.35% | 220,600 | 117億631万 | -11.75% | 49.6 | 2.08 |
08/07 | 519 | 568 | 514 | 554 | +6.54% | 214,200 | 119億8760万 | -9.92% | 50.79 | 2.13 |
08/06 | 493 | 523 | 480 | 520 | +8.56% | 360,100 | 112億5190万 | -15.58% | 47.68 | 2 |
08/05 | 539 | 553 | 479 | 479 | -17.27% | 430,500 | 103億6473万 | -22.62% | 43.92 | 1.84 |
08/02 | 606 | 609 | 575 | 579 | -8.96% | 345,000 | 125億2856万 | -7.21% | 53.09 | 2.23 |
08/01 | 658 | 658 | 636 | 636 | -3.64% | 173,000 | 137億6194万 | +1.6% | 58.31 | 2.45 |
07/31 | 679 | 679 | 651 | 660 | -2.8% | 155,500 | 142億8126万 | +5.43% | 60.51 | 2.54 |
07/30 | 657 | 679 | 654 | 679 | +4.14% | 133,100 | 146億9239万 | +8.64% | 62.26 | 2.61 |
07/29 | 653 | 660 | 650 | 652 | -0.76% | 74,800 | 141億815万 | +4.65% | 59.78 | 2.51 |
07/26 | 672 | 674 | 654 | 657 | -1.35% | 165,000 | 142億1635万 | +5.63% | 60.24 | 2.53 |
07/25 | 660 | 680 | 655 | 666 | +0.3% | 281,800 | 144億1109万 | +7.25% | 61.06 | 2.56 |
07/24 | 641 | 667 | 641 | 664 | +3.11% | 283,400 | 143億6781万 | +7.44% | 60.88 | 2.55 |
07/23 | 651 | 672 | 640 | 644 | +0.47% | 360,700 | 139億3505万 | +4.55% | 59.05 | 2.48 |
07/22 | 660 | 660 | 633 | 641 | +0.16% | 183,300 | 138億7013万 | +4.23% | 58.77 | 2.47 |
07/19 | 637 | 650 | 628 | 640 | +0.31% | 176,100 | 138億4849万 | +4.23% | 58.68 | 2.46 |
07/18 | 686 | 720 | 637 | 638 | -2.74% | 1,194,500 | 138億522万 | +4.08% | 58.5 | 2.45 |
07/17 | 640 | 656 | 630 | 656 | +2.82% | 222,500 | 141億9471万 | +7.19% | 60.15 | 2.52 |
07/16 | 625 | 638 | 625 | 638 | +2.9% | 116,300 | 138億522万 | +4.59% | 58.5 | 2.45 |
07/12 | 597 | 624 | 597 | 620 | +4.03% | 161,900 | 134億1573万 | +1.81% | 56.85 | 2.38 |
07/11 | 593 | 604 | 592 | 596 | +0.51% | 60,900 | 128億9641万 | -1.97% | 54.65 | 2.29 |
07/10 | 600 | 601 | 590 | 593 | -1.17% | 40,900 | 128億3150万 | -2.47% | 54.37 | 2.28 |
07/09 | 600 | 606 | 594 | 600 | +0.17% | 45,400 | 129億8296万 | -1.32% | 55.01 | 2.31 |
07/08 | 591 | 599 | 591 | 599 | +0.84% | 35,900 | 129億6133万 | -1.32% | 54.92 | 2.3 |
07/05 | 585 | 594 | 585 | 594 | +1.02% | 30,800 | 128億5313万 | -1.82% | 54.46 | 2.28 |
07/04 | 590 | 592 | 584 | 588 | -0.51% | 39,900 | 127億2330万 | -2.65% | 53.91 | 2.26 |
07/03 | 583 | 592 | 580 | 591 | +1.72% | 52,100 | 127億8822万 | -1.83% | 54.19 | 2.27 |
07/02 | 589 | 595 | 576 | 581 | -1.19% | 127,700 | 125億7184万 | -3.17% | 53.27 | 2.23 |
07/01 | 597 | 603 | 579 | 588 | -1.01% | 203,100 | 127億2330万 | -1.84% | 53.91 | 2.26 |
06/28 | 617 | 619 | 590 | 594 | -7.76% | 254,700 | 128億5313万 | -0.5% | 54.46 | 2.28 |
06/27 | 643 | 654 | 641 | 644 | +0.78% | 110,900 | 139億3505万 | +8.05% | 59.05 | 2.48 |
06/26 | 635 | 639 | 632 | 639 | +1.27% | 76,600 | 138億2686万 | +7.94% | 58.59 | 2.46 |
06/25 | 625 | 635 | 624 | 631 | +0.96% | 94,200 | 136億5375万 | +7.13% | 57.85 | 2.43 |
06/24 | 629 | 631 | 618 | 625 | -0.16% | 60,700 | 135億2392万 | +6.66% | 57.3 | 2.4 |
06/21 | 623 | 631 | 623 | 626 | +1.13% | 109,200 | 135億4556万 | +7.01% | 57.4 | 2.41 |
06/20 | 607 | 621 | 607 | 619 | +1.64% | 67,500 | 133億9409万 | +5.99% | 56.75 | 2.38 |
06/19 | 615 | 616 | 609 | 609 | -0.49% | 67,000 | 131億7771万 | +4.46% | 55.84 | 2.34 |
06/18 | 615 | 619 | 612 | 612 | -0.97% | 39,400 | 132億4262万 | +5.15% | 56.11 | 2.35 |
06/17 | 607 | 619 | 605 | 618 | +1.81% | 81,700 | 133億7245万 | +6.37% | 56.66 | 2.38 |
06/14 | 598 | 608 | 597 | 607 | -0.16% | 70,100 | 131億3443万 | +4.84% | 55.65 | 2.33 |
06/13 | 616 | 620 | 608 | 608 | -0.98% | 77,000 | 131億5607万 | +5.01% | 55.75 | 2.34 |
06/12 | 608 | 616 | 608 | 614 | +0.82% | 61,600 | 132億8590万 | +6.04% | 56.3 | 2.36 |
06/11 | 607 | 614 | 606 | 609 | 0% | 66,900 | 131億7771万 | +5.36% | 55.84 | 2.34 |
06/10 | 607 | 614 | 600 | 609 | +0.33% | 94,100 | 131億7771万 | +5.36% | 55.84 | 2.34 |
06/07 | 588 | 608 | 588 | 607 | +2.02% | 106,000 | 131億3443万 | +5.02% | 55.65 | 2.33 |
06/06 | 592 | 596 | 587 | 595 | +1.54% | 68,600 | 128億7477万 | +3.12% | 54.55 | 2.29 |
06/05 | 579 | 595 | 578 | 586 | +1.56% | 91,900 | 126億8003万 | +1.56% | 53.73 | 2.25 |
06/04 | 558 | 579 | 558 | 577 | +2.67% | 92,900 | 124億8528万 | -0.17% | 52.9 | 2.22 |
06/03 | 565 | 566 | 557 | 562 | -0.18% | 48,200 | 121億6071万 | -2.94% | 51.53 | 2.16 |
05/31 | 539 | 563 | 539 | 563 | +4.84% | 85,500 | 121億8235万 | -3.1% | 51.62 | 2.17 |
05/30 | 525 | 539 | 525 | 537 | +0.37% | 78,600 | 116億1975万 | -7.89% | 49.24 | 2.07 |
05/29 | 553 | 554 | 535 | 535 | -3.43% | 77,600 | 115億7648万 | -8.7% | 49.05 | 2.06 |
05/28 | 549 | 557 | 546 | 554 | +2.03% | 117,500 | 119億8760万 | -5.78% | 50.79 | 2.13 |
05/27 | 557 | 559 | 527 | 543 | -3.04% | 187,100 | 117億4958万 | -7.97% | 49.79 | 2.09 |
05/24 | 550 | 566 | 546 | 560 | +0.54% | 169,400 | 121億1743万 | -5.41% | 51.34 | 2.15 |
05/23 | 556 | 560 | 549 | 557 | 0% | 152,100 | 120億5252万 | -6.23% | 51.07 | 2.14 |
05/22 | 566 | 572 | 556 | 557 | -2.11% | 124,900 | 120億5252万 | -6.54% | 51.07 | 2.14 |
05/21 | 586 | 604 | 567 | 569 | -3.4% | 265,500 | 123億1218万 | -4.85% | 52.17 | 2.19 |
05/20 | 583 | 608 | 583 | 589 | -0.67% | 115,000 | 127億4494万 | -1.83% | 54 | 2.27 |
05/17 | 586 | 599 | 584 | 593 | -0.17% | 93,500 | 128億3150万 | -1.33% | 54.37 | 2.28 |
05/16 | 610 | 615 | 585 | 594 | +1.89% | 113,800 | 128億5313万 | -1.33% | 54.46 | 2.28 |
05/15 | 605 | 608 | 582 | 583 | -2.51% | 122,300 | 126億1511万 | -3.16% | 53.45 | 2.24 |
05/14 | 599 | 604 | 591 | 598 | +3.28% | 135,200 | 129億3969万 | -0.83% | 54.83 | 2.3 |
05/13 | 593 | 593 | 570 | 579 | -3.18% | 236,800 | 125億2856万 | -3.98% | 53.09 | 2.23 |
05/10 | 596 | 598 | 591 | 598 | +0.5% | 54,000 | 129億3969万 | -0.83% | 54.83 | 2.3 |
05/09 | 605 | 605 | 592 | 595 | -1% | 63,700 | 128億7477万 | -1.49% | 54.55 | 2.29 |
05/08 | 603 | 616 | 599 | 601 | -1.31% | 91,700 | 130億460万 | -0.66% | 55.1 | 2.31 |
05/07 | 600 | 612 | 597 | 609 | +1.67% | 149,900 | 131億7771万 | +0.5% | 55.84 | 2.34 |
05/02 | 603 | 604 | 595 | 599 | -0.83% | 53,900 | 129億6133万 | -1.16% | 54.92 | 2.3 |
05/01 | 593 | 604 | 590 | 604 | +1.51% | 134,600 | 130億6046万 | -0.33% | 55.38 | 2.32 |
04/30 | 601 | 602 | 594 | 595 | 0% | 56,000 | 128億6585万 | -1.82% | 54.55 | 2.29 |
04/26 | 604 | 604 | 592 | 595 | -1.49% | 95,100 | 128億6585万 | -1.98% | 54.55 | 2.29 |
04/25 | 617 | 617 | 604 | 604 | -1.79% | 79,300 | 130億6046万 | -0.66% | 55.38 | 2.32 |
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 | |
2011年 12月期 | 1,548 7/20 | 385 12/20 | 1,384,500 7/20 | 6億1920万 | 1億5400万 | +46.1% 1/4 | -31.28% 9/26 |
2012年 12月期 | 700 1/4 | 227 10/15 | 3,169,500 11/20 | 2億8000万 | 9080万 | +98.85% 1/28 | -19.32% 10/12 |
2013年 12月期 | 2,042 5/8 | 345 1/4 | 6,539,400 6/13 | 8億1680万 | 1億3800万 | +67.28% 3/7 | -30.62% 6/26 |
2014年 12月期 | 812 1/9 | 417 12/25 | 2,489,600 9/19 | 110億844万 | 61億9545万 | +19.08% 5/29 | -18.78% 3/26 |
2015年 12月期 | 774 7/1 | 316 12/25 | 12,962,700 8/20 | 114億9947万 | 59億3043万 | +59.99% 6/30 | -18.71% 1/21 |
2016年 12月期 | 654 4/25 | 240 2/12 | 11,321,500 4/25 | 122億7374万 | 45億412万 | +35.85% 4/22 | -20.29% 2/12 |
2017年 12月期 | 2,350 12/29 | 395 1/4 | 22,406,100 12/15 | 475億9980万 | 74億1304万 | +82.87% 1/9 | -21.18% 9/7 |
2018年 12月期 | 3,320 1/22 | 785 12/25 | 21,340,300 2/21 | 672億4738万 | 160億488万 | +30.21% 1/24 | -37.35% 2/16 |
2019年 12月期 | 2,210 2/28 | 970 9/11 | 12,850,100 2/14 | 450億5833万 | 200億5779万 | +42.95% 2/27 | -22.6% 9/9 |
2020年 12月期 | 1,375 1/7 | 712 3/13 | 1,312,300 6/10 | 287億8994万 | 149億1650万 | +20.59% 1/29 | -29.4% 3/13 |
2021年 12月期 | 1,468 1/29 | 864 12/20 | 5,301,700 1/29 | 307億5701万 | 181億524万 | +33.12% 12/23 | -15.51% 1/27 |
2022年 12月期 | 1,421 12/13 | 643 6/20 | 3,767,000 8/17 | 298億786万 | 134億8575万 | +29.78% 8/17 | -16.04% 3/8 |
2023年 12月期 | 1,239 1/4 | 614 12/19 | 2,832,200 12/7 | 259億9072万 | 132億7454万 | +20.76% 12/7 | -18.15% 12/18 |
最新 | 562 2024/9/19 | 90,900 | 121億6071万 | -5.39% 594 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -42%(0.58倍)
- 2013/12/30 vs 2012/12/28
- 96%(1.96倍)
- 2014/12/30 vs 2013/12/30
- -35%(0.65倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/30
- 493%(5.93倍)
- 2018/12/28 vs 2017/12/29
- -54%(0.46倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- -44%(0.56倍)
- 2024/09/19 vs 2023/12/29
- -18%(0.82倍)
- 過去安値
227円(2012/10/15) - 148%(2.48倍)
562円(9/19)