株価チャート
株価
9/19
- 前日 (9/18)
- 557
- 始値
- 567
- 高値
- 574
- 安値
- 560
- 終値 +2.51%
- 571
- 出来高 +94.4%
- 271,000
乖離率
- 株価(5日)
移動平均値 - +1.06%
565 - 株価(25日)
移動平均値 - -6.39%
610 - 出来高(5日)
移動平均値 - +19.83%
226,160
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 | 567 | 574 | 560 | 571 | +2.51% | 271,000 | 124億3672万 | -6.39% | - | 8.79 |
09/18 | 556 | 568 | 551 | 557 | +0.72% | 139,400 | 121億3179万 | -8.99% | - | 8.57 |
09/17 | 570 | 573 | 550 | 553 | -3.49% | 167,000 | 120億4467万 | -9.93% | - | 8.51 |
09/13 | 569 | 574 | 560 | 573 | +0.7% | 188,000 | 124億8028万 | -6.37% | - | 8.82 |
09/12 | 576 | 583 | 562 | 569 | +0.71% | 365,400 | 123億9316万 | -6.72% | - | 8.76 |
09/11 | 596 | 596 | 556 | 565 | -4.72% | 370,500 | 123億603万 | -7.07% | - | 8.69 |
09/10 | 599 | 601 | 589 | 593 | +0.34% | 123,300 | 129億1589万 | -1.98% | - | 9.13 |
09/09 | 570 | 596 | 568 | 591 | -0.67% | 306,900 | 128億7233万 | -1.5% | - | 9.09 |
09/06 | 608 | 615 | 584 | 595 | -1.98% | 257,100 | 129億5945万 | -0.34% | - | 9.16 |
09/05 | 611 | 622 | 596 | 607 | 0% | 245,800 | 132億2082万 | +2.02% | - | 9.34 |
09/04 | 610 | 620 | 601 | 607 | -4.41% | 377,800 | 132億2082万 | +2.19% | - | 9.34 |
09/03 | 629 | 640 | 625 | 635 | +0.16% | 155,100 | 138億3068万 | +7.08% | - | 9.77 |
09/02 | 639 | 648 | 622 | 634 | -0.63% | 134,300 | 138億890万 | +7.28% | - | 9.76 |
08/30 | 624 | 639 | 617 | 638 | +1.59% | 159,300 | 138億9602万 | +8.5% | - | 9.82 |
08/29 | 624 | 634 | 621 | 628 | -0.16% | 118,400 | 136億7821万 | +7.17% | - | 9.66 |
08/28 | 654 | 656 | 623 | 629 | -3.38% | 337,800 | 136億9999万 | +7.71% | - | 9.68 |
08/27 | 640 | 656 | 634 | 651 | +1.72% | 364,100 | 141億7917万 | +11.66% | - | 10.02 |
08/26 | 618 | 640 | 613 | 640 | +3.56% | 237,100 | 139億3958万 | +10.15% | - | 9.85 |
08/23 | 627 | 628 | 609 | 618 | -1.28% | 245,700 | 134億6041万 | +6.55% | - | 9.51 |
08/22 | 621 | 636 | 618 | 626 | +0.81% | 266,300 | 136億3465万 | +7.93% | - | 9.63 |
08/21 | 631 | 648 | 618 | 621 | -3.12% | 313,000 | 130億1715万 | +7.07% | - | 9.56 |
08/20 | 626 | 643 | 620 | 641 | +4.06% | 431,000 | 134億3638万 | +10.52% | - | 9.86 |
08/19 | 659 | 667 | 609 | 616 | -5.08% | 656,600 | 129億1234万 | +6.57% | - | 9.48 |
08/16 | 640 | 655 | 627 | 649 | +2.69% | 573,600 | 136億407万 | +12.48% | - | 9.99 |
08/15 | 615 | 633 | 608 | 632 | +1.94% | 294,100 | 132億4773万 | +9.91% | - | 9.73 |
08/14 | 632 | 640 | 611 | 620 | +2.14% | 741,800 | 129億9619万 | +8.2% | - | 9.54 |
08/13 | 559 | 607 | 546 | 607 | +16.96% | 966,400 | 127億2369万 | +6.3% | - | 9.34 |
08/09 | 528 | 532 | 511 | 519 | -0.38% | 246,400 | 108億7907万 | -8.79% | - | 7.99 |
08/08 | 510 | 529 | 508 | 521 | +1.17% | 194,900 | 109億2099万 | -8.6% | - | 8.02 |
08/07 | 486 | 530 | 485 | 515 | +5.53% | 528,700 | 107億9522万 | -9.81% | - | 7.93 |
08/06 | 495 | 511 | 471 | 488 | +5.4% | 760,600 | 102億2926万 | -14.69% | - | 7.51 |
08/05 | 474 | 526 | 420 | 463 | -10.96% | 1,247,000 | 97億522万 | -19.2% | - | 7.13 |
08/02 | 539 | 545 | 520 | 520 | -6.98% | 608,300 | 109億3万 | -9.88% | - | 8 |
08/01 | 580 | 580 | 542 | 559 | -4.28% | 601,000 | 117億1753万 | -3.29% | - | 8.6 |
07/31 | 567 | 584 | 562 | 584 | +1.74% | 226,100 | 122億4157万 | +1.21% | - | 8.99 |
07/30 | 571 | 583 | 559 | 574 | +0.35% | 353,600 | 120億3195万 | -0.17% | - | 8.83 |
07/29 | 582 | 596 | 572 | 572 | -1.21% | 479,500 | 119億9003万 | -0.17% | - | 8.8 |
07/26 | 579 | 587 | 555 | 579 | +1.22% | 574,600 | 121億3676万 | +1.4% | - | 8.91 |
07/25 | 636 | 675 | 570 | 572 | -0.69% | 3,124,000 | 119億9003万 | +0.7% | - | 8.8 |
07/24 | 602 | 607 | 576 | 576 | -5.11% | 337,100 | 120億7388万 | +2.13% | - | 8.86 |
07/23 | 610 | 614 | 597 | 607 | +0.5% | 384,900 | 127億2369万 | +8.2% | - | 9.34 |
07/22 | 612 | 618 | 598 | 604 | -1.63% | 192,700 | 126億6080万 | +7.66% | - | 9.29 |
07/19 | 616 | 630 | 604 | 614 | -1.13% | 298,400 | 128億7042万 | +8.67% | - | 9.45 |
07/18 | 627 | 635 | 617 | 621 | -1.74% | 212,700 | 130億1715万 | +9.33% | - | 9.56 |
07/17 | 612 | 632 | 610 | 632 | +3.78% | 295,600 | 132億4773万 | +10.49% | - | 9.73 |
07/16 | 606 | 610 | 591 | 609 | +1.84% | 296,500 | 127億6561万 | +6.1% | - | 9.37 |
07/12 | 595 | 611 | 594 | 598 | -0.5% | 236,400 | 125億3503万 | +3.46% | - | 9.2 |
07/11 | 603 | 612 | 593 | 601 | +0.33% | 339,400 | 125億9792万 | +3.44% | - | 9.25 |
07/10 | 577 | 599 | 568 | 599 | +3.45% | 279,800 | 125億5599万 | +2.57% | - | 9.22 |
07/09 | 560 | 579 | 559 | 579 | +1.76% | 328,300 | 121億3676万 | -1.36% | - | 8.91 |
07/08 | 548 | 569 | 540 | 569 | +3.83% | 306,800 | 119億2715万 | -3.72% | - | 8.76 |
07/05 | 551 | 555 | 541 | 548 | +0.18% | 153,600 | 114億8695万 | -7.9% | - | 8.43 |
07/04 | 545 | 560 | 544 | 547 | +0.74% | 294,600 | 114億6599万 | -8.68% | - | 8.42 |
07/03 | 537 | 543 | 530 | 543 | +1.12% | 181,300 | 113億8214万 | -9.95% | - | 8.36 |
07/02 | 528 | 548 | 528 | 537 | +1.51% | 445,000 | 112億5637万 | -11.53% | - | 8.26 |
07/01 | 548 | 553 | 529 | 529 | -3.47% | 336,100 | 110億8868万 | -13.56% | - | 8.14 |
06/28 | 564 | 564 | 541 | 548 | -1.08% | 615,100 | 114億8695万 | -11.18% | - | 8.12 |
06/27 | 530 | 558 | 528 | 554 | +5.12% | 557,700 | 116億1272万 | -10.79% | - | 8.21 |
06/26 | 533 | 542 | 520 | 527 | -1.13% | 280,400 | 110億4676万 | -15.41% | - | 7.81 |
06/25 | 537 | 553 | 532 | 533 | 0% | 359,000 | 111億7253万 | -14.99% | - | 7.89 |
06/24 | 512 | 542 | 508 | 533 | +3.09% | 440,200 | 111億7253万 | -15.53% | - | 7.89 |
06/21 | 492 | 525 | 488 | 517 | +5.08% | 612,900 | 108億3714万 | -18.58% | - | 7.66 |
06/20 | 494 | 498 | 483 | 492 | -0.2% | 560,500 | 103億1310万 | -23.24% | - | 7.29 |
06/19 | 500 | 516 | 486 | 493 | -1% | 1,066,200 | 103億3406万 | -23.92% | - | 7.3 |
06/18 | 555 | 556 | 498 | 498 | -16.72% | 3,335,800 | 104億3887万 | -23.97% | - | 7.38 |
06/17 | 598 | 598 | 598 | 598 | -14.33% | 48,700 | 125億3503万 | -9.94% | - | 8.86 |
06/14 | 685 | 711 | 685 | 698 | 0% | 189,800 | 146億3119万 | +4.65% | - | 10.34 |
06/13 | 700 | 720 | 698 | 698 | -1.55% | 243,100 | 146億3119万 | +4.65% | - | 10.34 |
06/12 | 700 | 709 | 692 | 709 | +0.85% | 123,100 | 148億6177万 | +6.3% | - | 10.5 |
06/11 | 707 | 718 | 698 | 703 | -0.14% | 239,800 | 147億3600万 | +5.4% | - | 10.41 |
06/10 | 674 | 704 | 668 | 704 | +4.61% | 229,100 | 147億5696万 | +5.55% | - | 10.43 |
06/07 | 677 | 679 | 662 | 673 | -0.15% | 91,700 | 141億715万 | +0.9% | - | 9.97 |
06/06 | 667 | 678 | 657 | 674 | +1.97% | 119,600 | 141億2811万 | +0.9% | - | 9.98 |
06/05 | 684 | 685 | 661 | 661 | -3.08% | 152,800 | 138億5561万 | -1.2% | - | 9.79 |
06/04 | 672 | 695 | 667 | 682 | +1.64% | 266,600 | 142億9581万 | +1.79% | - | 10.1 |
06/03 | 661 | 679 | 658 | 671 | +2.13% | 164,300 | 140億6523万 | 0% | - | 9.94 |
05/31 | 648 | 660 | 648 | 657 | +1.23% | 177,700 | 137億7177万 | -2.23% | - | 9.73 |
05/30 | 637 | 656 | 635 | 649 | +1.09% | 102,300 | 136億407万 | -3.71% | - | 9.61 |
05/29 | 656 | 661 | 639 | 642 | -1.98% | 134,200 | 134億5734万 | -5.03% | - | 9.51 |
05/28 | 642 | 662 | 639 | 655 | +1.55% | 129,600 | 137億2984万 | -3.25% | - | 9.7 |
05/27 | 646 | 654 | 631 | 645 | -0.62% | 169,500 | 135億2023万 | -5.01% | - | 9.55 |
05/24 | 624 | 660 | 624 | 649 | +4.85% | 404,700 | 136億407万 | -4.56% | - | 9.61 |
05/23 | 629 | 629 | 616 | 619 | -0.48% | 119,100 | 129億7523万 | -9.24% | - | 9.17 |
05/22 | 639 | 642 | 622 | 622 | 0% | 328,900 | 130億3811万 | -9.33% | - | 9.21 |
05/21 | 648 | 655 | 617 | 622 | -4.16% | 387,100 | 130億3811万 | -9.72% | - | 9.21 |
05/20 | 650 | 663 | 647 | 649 | -0.92% | 161,200 | 136億407万 | -6.08% | - | 9.61 |
05/17 | 660 | 661 | 646 | 655 | -1.06% | 269,800 | 137億2984万 | -5.48% | - | 9.7 |
05/16 | 691 | 693 | 651 | 662 | -3.5% | 442,000 | 138億7657万 | -4.61% | - | 9.8 |
05/15 | 703 | 706 | 681 | 686 | -2.83% | 272,900 | 143億7965万 | -1.29% | - | 10.16 |
05/14 | 688 | 709 | 688 | 706 | +1.88% | 325,900 | 147億9888万 | +1.58% | - | 10.46 |
05/13 | 692 | 703 | 678 | 693 | +0.87% | 286,000 | 145億2638万 | -0.43% | - | 10.26 |
05/10 | 702 | 703 | 678 | 687 | -2.14% | 267,100 | 144億61万 | -1.15% | - | 10.17 |
05/09 | 699 | 708 | 688 | 702 | +0.29% | 205,900 | 147億1504万 | +1.01% | - | 10.4 |
05/08 | 696 | 718 | 694 | 700 | 0% | 170,800 | 146億7312万 | +0.29% | - | 10.37 |
05/07 | 710 | 717 | 693 | 700 | -0.85% | 299,900 | 146億7312万 | -0.14% | - | 10.37 |
05/02 | 712 | 714 | 693 | 706 | -0.56% | 186,200 | 147億9888万 | +0.71% | - | 10.46 |
05/01 | 697 | 715 | 692 | 710 | +2.16% | 173,600 | 148億8273万 | +1.72% | - | 10.52 |
04/30 | 697 | 702 | 683 | 695 | -0.43% | 145,600 | 145億6831万 | +0.14% | - | 10.29 |
04/26 | 680 | 703 | 677 | 698 | +1.75% | 145,400 | 146億3119万 | +1.01% | - | 10.34 |
04/25 | 700 | 703 | 681 | 686 | -2.28% | 191,200 | 143億7965万 | -0.29% | - | 10.16 |
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 | |
2013年 12月期 | 3,750 12/6 | 2,607 12/17 | 5,976,200 12/6 | 149億2312万 | 103億7455万 | +11.75% 1/22 | -26.12% 2/4 |
2014年 12月期 | 3,685 1/14 | 556 5/21 | 7,770,600 6/27 | 325億8903万 | 51億585万 | +40.04% 8/27 | -50.96% 4/8 |
2015年 12月期 | 941 7/28 | 530 8/25 | 7,695,800 7/24 | 86億4195万 | 48億6741万 | +41% 7/24 | -26.55% 1/21 |
2016年 12月期 | 2,070 6/7 | 401 2/12 | 10,828,400 5/25 | 190億9637万 | 36億8270万 | +94.69% 6/6 | -22.85% 11/9 |
2017年 12月期 | 1,121 3/9 | 602 9/6 | 1,231,000 4/21 | 105億959万 | 65億7191万 | +43.07% 1/15 | -14.96% 4/6 |
2018年 12月期 | 1,222 1/26 | 479 10/30 | 7,611,800 12/4 | 135億4709万 | 60億1815万 | +46.8% 1/4 | -28.82% 7/5 |
2019年 12月期 | 4,410 3/14 | 998 1/30 | 22,335,600 4/11 | 589億260万 | 133億1930万 | +92.96% 3/13 | -39.3% 4/5 |
2020年 12月期 | 3,820 6/23 | 1,051 3/10 | 9,481,100 6/22 | 547億5702万 | 150億6219万 | +83.29% 6/22 | -33.5% 2/28 |
2021年 12月期 | 1,938 6/25 | 500 12/29 | 12,313,100 3/24 | 336億666万 | 87億260万 | +25.2% 6/23 | -43.26% 10/25 |
2022年 12月期 | 694 4/6 | 466 1/28 | 1,328,600 2/1 | 120億7920万 | 81億1082万 | +15.97% 1/25 | -17.84% 6/20 |
2023年 12月期 | 880 2/21 | 504 7/12 | 4,374,100 2/15 | 153億1657万 | 87億7222万 | +39.56% 2/16 | -22.18% 7/10 |
最新 | 571 2024/9/19 | 271,000 | 124億3672万 | -6.39% 610 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -76%(0.24倍)
- 2015/12/30 vs 2014/12/30
- -17%(0.83倍)
- 2016/12/30 vs 2015/12/30
- 68%(1.68倍)
- 2017/12/29 vs 2016/12/30
- -28%(0.72倍)
- 2018/12/28 vs 2017/12/29
- 32%(1.32倍)
- 2019/12/30 vs 2018/12/28
- 86%(1.86倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/30 vs 2020/12/30
- -65%(0.35倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/09/19 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
401円(2016/02/12) - 42%(1.42倍)
571円(9/19)