株価チャート
株価
9/18
- 前日 (9/17)
- 1,567
- 始値
- 1,566
- 高値
- 1,573
- 安値
- 1,550
- 終値 -0.64%
- 1,557
- 出来高 -62.17%
- 17,100
乖離率
- 株価（5日）
移動平均値 - -0.64%
1,567 - 株価（25日）
移動平均値 - -1.7%
1,584 - 出来高（5日）
移動平均値 - -48.89%
33,460
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 | 1,566 | 1,573 | 1,550 | 1,557 | -0.64% | 17,100 | 296億6271万 | -1.7% | 9.83 | 1.87 |
| 09/17 | 1,555 | 1,573 | 1,549 | 1,567 | +0.77% | 45,200 | 298億5323万 | -0.95% | 9.9 | 1.89 |
| 09/13 | 1,597 | 1,597 | 1,555 | 1,555 | -1.83% | 29,700 | 296億2461万 | -1.71% | 9.82 | 1.87 |
| 09/12 | 1,599 | 1,599 | 1,576 | 1,584 | +0.89% | 20,900 | 301億7710万 | 0% | 10 | 1.91 |
| 09/11 | 1,608 | 1,623 | 1,556 | 1,570 | -2.24% | 54,400 | 299億1038万 | -0.88% | 9.92 | 1.89 |
| 09/10 | 1,636 | 1,642 | 1,606 | 1,606 | -0.93% | 25,600 | 305億9622万 | +1.32% | 10.14 | 1.93 |
| 09/09 | 1,579 | 1,631 | 1,579 | 1,621 | +0.19% | 37,900 | 308億8199万 | +2.53% | 10.24 | 1.95 |
| 09/06 | 1,638 | 1,642 | 1,605 | 1,618 | -1.22% | 42,500 | 308億2484万 | +2.47% | 10.22 | 1.95 |
| 09/05 | 1,580 | 1,669 | 1,575 | 1,638 | +3.61% | 123,800 | 312億586万 | +3.67% | 10.35 | 1.97 |
| 09/04 | 1,585 | 1,601 | 1,577 | 1,581 | -1.31% | 72,000 | 301億1994万 | -0.13% | 9.99 | 1.9 |
| 09/03 | 1,590 | 1,605 | 1,586 | 1,602 | +0.5% | 44,000 | 305億2002万 | +0.88% | 10.12 | 1.93 |
| 09/02 | 1,615 | 1,615 | 1,588 | 1,594 | -0.25% | 25,600 | 303億6761万 | +0.06% | 10.07 | 1.92 |
| 08/30 | 1,602 | 1,609 | 1,595 | 1,598 | -0.31% | 34,400 | 304億4381万 | 0% | 10.09 | 1.92 |
| 08/29 | 1,585 | 1,603 | 1,581 | 1,603 | +0.19% | 28,700 | 305億3907万 | -0.06% | 10.12 | 1.93 |
| 08/28 | 1,600 | 1,602 | 1,585 | 1,600 | 0% | 40,700 | 304億8192万 | -0.56% | 10.11 | 1.93 |
| 08/27 | 1,598 | 1,610 | 1,585 | 1,600 | +0.19% | 48,300 | 304億8192万 | -1.05% | 10.11 | 1.93 |
| 08/26 | 1,626 | 1,626 | 1,579 | 1,597 | -1.24% | 77,000 | 304億2476万 | -1.66% | 10.09 | 1.92 |
| 08/23 | 1,589 | 1,626 | 1,570 | 1,617 | +1.76% | 80,900 | 308億579万 | -0.86% | 10.21 | 1.95 |
| 08/22 | 1,578 | 1,589 | 1,570 | 1,589 | +0.82% | 36,500 | 302億7235万 | -2.81% | 10.04 | 1.91 |
| 08/21 | 1,560 | 1,577 | 1,550 | 1,576 | +0.83% | 54,100 | 300億2469万 | -3.9% | 9.95 | 1.9 |
| 08/20 | 1,563 | 1,577 | 1,548 | 1,563 | +1.36% | 60,000 | 297億7702万 | -5.1% | 9.87 | 1.88 |
| 08/19 | 1,548 | 1,566 | 1,536 | 1,542 | -0.39% | 67,900 | 293億7695万 | -6.66% | 9.74 | 1.86 |
| 08/16 | 1,565 | 1,567 | 1,537 | 1,548 | +0.78% | 67,500 | 294億9125万 | -6.63% | 9.78 | 1.86 |
| 08/15 | 1,533 | 1,549 | 1,528 | 1,536 | +0.2% | 56,000 | 292億6264万 | -7.64% | 9.7 | 1.85 |
| 08/14 | 1,528 | 1,555 | 1,520 | 1,533 | +1.25% | 84,600 | 292億548万 | -8.09% | 9.68 | 1.84 |
| 08/13 | 1,521 | 1,521 | 1,460 | 1,514 | -2.89% | 257,300 | 288億4351万 | -9.5% | 9.56 | 1.82 |
| 08/09 | 1,610 | 1,674 | 1,492 | 1,559 | -2.5% | 300,800 | 297億82万 | -7.15% | 9.85 | 1.88 |
| 08/08 | 1,599 | 1,624 | 1,588 | 1,599 | +0.57% | 105,700 | 304億6286万 | -4.93% | 10.1 | 1.92 |
| 08/07 | 1,590 | 1,629 | 1,572 | 1,590 | -1.06% | 118,300 | 302億9140万 | -5.58% | 10.04 | 1.91 |
| 08/06 | 1,562 | 1,627 | 1,562 | 1,607 | +7.71% | 176,700 | 306億1527万 | -4.63% | 10.15 | 1.93 |
| 08/05 | 1,546 | 1,572 | 1,466 | 1,492 | -5.57% | 411,000 | 284億2439万 | -11.45% | 9.42 | 1.8 |
| 08/02 | 1,606 | 1,613 | 1,577 | 1,580 | -3.83% | 148,700 | 301億89万 | -6.56% | 9.98 | 1.9 |
| 08/01 | 1,701 | 1,701 | 1,639 | 1,643 | -4.7% | 125,500 | 313億112万 | -3.07% | 10.38 | 1.98 |
| 07/31 | 1,691 | 1,724 | 1,686 | 1,724 | +1.29% | 52,200 | 328億4426万 | +1.59% | 10.89 | 2.07 |
| 07/30 | 1,715 | 1,715 | 1,690 | 1,702 | -0.47% | 56,200 | 324億2514万 | +0.35% | 10.75 | 2.05 |
| 07/29 | 1,730 | 1,734 | 1,707 | 1,710 | -1.16% | 80,800 | 325億7755万 | +0.83% | 10.8 | 2.06 |
| 07/26 | 1,750 | 1,757 | 1,719 | 1,730 | -0.29% | 68,600 | 329億5857万 | +2.13% | 10.93 | 2.08 |
| 07/25 | 1,711 | 1,735 | 1,703 | 1,735 | +0.35% | 70,900 | 330億5383万 | +2.48% | 10.96 | 2.09 |
| 07/24 | 1,796 | 1,796 | 1,728 | 1,729 | -4.21% | 165,600 | 329億3952万 | +2.25% | 10.92 | 2.08 |
| 07/23 | 1,789 | 1,824 | 1,780 | 1,805 | +1.63% | 184,200 | 343億8741万 | +6.8% | 11.4 | 2.17 |
| 07/22 | 1,784 | 1,799 | 1,758 | 1,776 | +0.11% | 175,300 | 338億3493万 | +5.34% | 11.22 | 2.14 |
| 07/19 | 1,738 | 1,774 | 1,727 | 1,774 | +2.72% | 149,200 | 337億9682万 | +5.34% | 11.2 | 2.13 |
| 07/18 | 1,708 | 1,771 | 1,708 | 1,727 | +0.76% | 177,500 | 329億142万 | +2.68% | 10.91 | 2.08 |
| 07/17 | 1,740 | 1,755 | 1,703 | 1,714 | -0.98% | 88,700 | 326億5375万 | +1.9% | 10.83 | 2.06 |
| 07/16 | 1,718 | 1,739 | 1,715 | 1,731 | +1.7% | 152,500 | 329億7762万 | +2.79% | 10.93 | 2.08 |
| 07/12 | 1,670 | 1,715 | 1,670 | 1,702 | +1.43% | 103,100 | 324億2514万 | +1.01% | 10.75 | 2.05 |
| 07/11 | 1,686 | 1,687 | 1,660 | 1,678 | +0.24% | 38,100 | 319億6791万 | -0.53% | 10.6 | 2.02 |
| 07/10 | 1,680 | 1,695 | 1,667 | 1,674 | -0.36% | 55,300 | 318億9170万 | -0.95% | 10.57 | 2.01 |
| 07/09 | 1,660 | 1,695 | 1,653 | 1,680 | +1.39% | 78,200 | 320億601万 | -0.77% | 10.61 | 2.02 |
| 07/08 | 1,661 | 1,667 | 1,646 | 1,657 | -0.24% | 39,700 | 315億6783万 | -2.24% | 10.47 | 1.99 |
| 07/05 | 1,650 | 1,666 | 1,643 | 1,661 | +1.4% | 72,600 | 316億4404万 | -2.18% | 10.49 | 2 |
| 07/04 | 1,649 | 1,656 | 1,636 | 1,638 | +0.12% | 65,800 | 312億586万 | -3.7% | 10.35 | 1.97 |
| 07/03 | 1,612 | 1,640 | 1,612 | 1,636 | +1.11% | 98,500 | 311億6776万 | -3.99% | 10.33 | 1.97 |
| 07/02 | 1,619 | 1,624 | 1,605 | 1,618 | -0.19% | 74,200 | 308億2484万 | -5.21% | 10.22 | 1.95 |
| 07/01 | 1,620 | 1,635 | 1,603 | 1,621 | -0.06% | 103,600 | 308億8199万 | -5.26% | 10.24 | 1.95 |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/28 | 1,675 | 1,681 | 1,622 | 1,622 | -3.51% | 166,700 | 309億104万 | -5.37% | 10.24 | 1.95 |
| 06/27 | 1,655 | 1,696 | 1,640 | 1,681 | -1.41% | 180,800 | 640億5013万 | -2.1% | 10.62 | 4.05 |
| 06/26 | 1,720 | 1,728 | 1,703 | 1,705 | +0.59% | 102,600 | 324億8229万 | -0.76% | 10.77 | 2.05 |
| 06/25 | 1,695 | 1,718 | 1,680 | 1,695 | +0.3% | 110,600 | 322億9178万 | -1.34% | 10.71 | 2.04 |
| 06/24 | 1,678 | 1,690 | 1,668 | 1,690 | +1.5% | 63,200 | 321億9652万 | -1.63% | 10.67 | 2.03 |
| 06/21 | 1,690 | 1,700 | 1,665 | 1,665 | -2.06% | 125,800 | 317億2024万 | -3.2% | 10.52 | 2 |
| 06/20 | 1,690 | 1,700 | 1,678 | 1,700 | +0.74% | 58,800 | 323億8704万 | -1.28% | 10.74 | 2.05 |
| 06/19 | 1,723 | 1,723 | 1,685 | 1,688 | -1.03% | 60,800 | 321億4890万 | -2.06% | 10.66 | 2.03 |
| 06/18 | 1,703 | 1,718 | 1,693 | 1,705 | +0.15% | 36,200 | 324億8229万 | -1.1% | 10.77 | 2.05 |
| 06/17 | 1,725 | 1,725 | 1,693 | 1,703 | -1.3% | 72,400 | 324億3466万 | -1.3% | 10.75 | 2.05 |
| 06/14 | 1,735 | 1,735 | 1,715 | 1,725 | -0.14% | 19,800 | 328億6332万 | -0.06% | 10.89 | 2.08 |
| 06/13 | 1,743 | 1,743 | 1,715 | 1,728 | -0.86% | 63,600 | 329億1094万 | +0.14% | 10.91 | 2.08 |
| 06/12 | 1,758 | 1,760 | 1,740 | 1,743 | -0.43% | 48,800 | 331億9671万 | +1.19% | 11.01 | 2.1 |
| 06/11 | 1,758 | 1,770 | 1,750 | 1,750 | -0.43% | 46,200 | 333億3960万 | +1.74% | 11.05 | 2.11 |
| 06/10 | 1,758 | 1,760 | 1,750 | 1,758 | 0% | 49,000 | 334億8248万 | +2.36% | 11.1 | 2.11 |
| 06/07 | 1,758 | 1,758 | 1,743 | 1,758 | 0% | 42,600 | 334億8248万 | +2.54% | 11.1 | 2.11 |
| 06/06 | 1,743 | 1,758 | 1,735 | 1,758 | +1.15% | 76,800 | 334億8248万 | +2.72% | 11.1 | 2.11 |
| 06/05 | 1,740 | 1,745 | 1,733 | 1,738 | 0% | 48,400 | 331億146万 | +1.79% | 10.97 | 2.09 |
| 06/04 | 1,740 | 1,745 | 1,730 | 1,738 | 0% | 52,000 | 331億146万 | +2.03% | 10.97 | 2.09 |
| 06/03 | 1,733 | 1,743 | 1,720 | 1,738 | +1.02% | 74,200 | 331億146万 | +2.21% | 10.97 | 2.09 |
| 05/31 | 1,703 | 1,730 | 1,703 | 1,720 | +0.58% | 77,400 | 327億6806万 | +1.3% | 10.86 | 2.07 |
| 05/30 | 1,708 | 1,713 | 1,690 | 1,710 | -0.15% | 67,600 | 325億7755万 | +0.88% | 10.8 | 2.06 |
| 05/29 | 1,718 | 1,718 | 1,705 | 1,713 | -0.29% | 25,800 | 326億2518万 | +1.15% | 10.82 | 2.06 |
| 05/28 | 1,700 | 1,720 | 1,700 | 1,718 | +0.44% | 37,200 | 327億2043万 | +1.69% | 10.85 | 2.07 |
| 05/27 | 1,700 | 1,715 | 1,695 | 1,710 | +0.88% | 27,800 | 325億7755万 | +1.42% | 10.8 | 2.06 |
| 05/24 | 1,693 | 1,708 | 1,688 | 1,695 | -0.59% | 24,200 | 322億9178万 | +0.71% | 10.71 | 2.04 |
| 05/23 | 1,710 | 1,715 | 1,695 | 1,705 | +0.59% | 40,200 | 324億8229万 | +1.43% | 10.77 | 2.05 |
| 05/22 | 1,720 | 1,720 | 1,690 | 1,695 | -0.88% | 53,400 | 322億9178万 | +0.83% | 10.71 | 2.04 |
| 05/21 | 1,733 | 1,743 | 1,710 | 1,710 | -1.16% | 58,600 | 325億7755万 | +1.79% | 10.8 | 2.06 |
| 05/20 | 1,723 | 1,733 | 1,723 | 1,730 | +0.58% | 113,400 | 329億5857万 | +2.98% | 10.93 | 2.08 |
| 05/17 | 1,718 | 1,730 | 1,715 | 1,720 | -0.15% | 62,600 | 327億6806万 | +2.44% | 10.86 | 2.07 |
| 05/16 | 1,713 | 1,723 | 1,708 | 1,723 | +0.58% | 53,000 | 328億1569万 | +2.65% | 10.88 | 2.07 |
| 05/15 | 1,725 | 1,725 | 1,710 | 1,713 | -0.72% | 46,600 | 326億2518万 | +2.12% | 10.82 | 2.06 |
| 05/14 | 1,733 | 1,735 | 1,713 | 1,725 | -0.43% | 68,400 | 328億6332万 | +2.99% | 10.89 | 2.08 |
| 05/13 | 1,725 | 1,758 | 1,718 | 1,733 | +1.32% | 204,200 | 330億620万 | +3.56% | 10.94 | 2.08 |
| 05/10 | 1,663 | 1,735 | 1,635 | 1,710 | +3.48% | 347,200 | 325億7755万 | +2.4% | 10.8 | 2.06 |
| 05/09 | 1,673 | 1,673 | 1,648 | 1,653 | -1.2% | 82,200 | 314億8210万 | -0.93% | 10.44 | 1.99 |
| 05/08 | 1,675 | 1,690 | 1,673 | 1,673 | -0.59% | 48,800 | 318億6313万 | +0.21% | 10.56 | 2.01 |
| 05/07 | 1,685 | 1,693 | 1,675 | 1,683 | +0.15% | 33,000 | 320億5364万 | +0.81% | 10.63 | 2.02 |
| 05/02 | 1,678 | 1,688 | 1,668 | 1,680 | +0.15% | 29,600 | 320億601万 | +0.78% | 10.61 | 2.02 |
| 05/01 | 1,660 | 1,680 | 1,660 | 1,678 | +0.75% | 40,200 | 319億5838万 | +0.81% | 10.59 | 2.02 |
| 04/30 | 1,665 | 1,665 | 1,655 | 1,665 | +0.76% | 14,600 | 317億2024万 | +0.18% | 10.52 | 2 |
| 04/26 | 1,653 | 1,663 | 1,635 | 1,653 | -0.45% | 57,400 | 314億8210万 | -0.45% | 10.44 | 1.99 |
| 04/25 | 1,670 | 1,680 | 1,655 | 1,660 | -0.45% | 53,800 | 316億2499万 | +0.06% | 10.48 | 2 |
| 04/24 | 1,660 | 1,668 | 1,650 | 1,668 | +0.91% | 45,800 | 317億6787万 | +0.63% | 10.53 | 2.01 |
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 | |
| 2015年 12月期 | 400 3,200 12/18 | 215 1,721 12/29 | 6,837,600 854,700 12/18 | 74億6400万 | 40億1423万 | +5.8% 2/1 | -5.35% 2/5 |
| 2016年 12月期 | 349 2,788 6/1 | 180 1,440 2/12 | 2,741,600 342,700 1/18 | 66億3934万 | 34億2921万 | +23.5% 4/11 | -16.56% 2/12 |
| 2017年 12月期 | 1,068 4,270 12/25 | 269 2,150 2/7 | 3,136,800 392,100 2/17 | 203億3715万 | 51億2001万 | +52.58% 2/27 | -11.88% 6/28 |
| 2018年 12月期 | 1,733 6,930 5/7 | 847 1,694 12/26 1,694 12/25 | 729,600 182,400 1/29 | 330億620万 | 161億3636万 | +20.55% 3/15 | -25.11% 12/25 |
| 2019年 12月期 | 1,600 3,200 4/2 | 853 1,705 1/4 | 487,400 243,700 5/15 | 304億8192万 | 162億4114万 | +23.19% 3/4 | -33.02% 5/14 |
| 2020年 12月期 | 1,481 2,962 2/3 | 512 1,024 3/19 | 2,152,600 1,076,300 8/17 | 282億1482万 | 97億5421万 | +47.41% 8/17 | -39.79% 3/19 |
| 2021年 12月期 | 2,083 4,165 4/26 | 628 1,255 1/4 | 3,626,200 1,813,100 5/11 | 396億7412万 | 119億5462万 | +51% 2/15 | -28.43% 5/17 |
| 2022年 12月期 | 2,138 4,275 12/20 | 887 1,774 3/9 | 1,653,600 826,800 2/10 | 407億2194万 | 168億9841万 | +24.77% 11/21 | -13.23% 1/5 |
| 2023年 12月期 | 1,945 3,890 12/7 | 1,005 2,010 8/10 | 1,308,800 654,400 11/10 | 370億5458万 | 191億4645万 | +20.73% 11/14 | -18.2% 2/24 |
| 最新 | 1,557 2024/9/18 | 17,100 | 296億6271万 | -1.7% 1,584 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 250%（3.5倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- 83%（1.83倍）
- 2022/12/30 vs 2021/12/30
- 59%（1.59倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/09/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
180円（2016/02/12） - 765%（8.65倍）
1,557円（9/18）