株価チャート
株価
9/18
- 前日 (9/17)
- 122
- 始値
- 141
- 高値
- 144
- 安値
- 110
- 終値 -9.02%
- 111
- 出来高 +60.35%
- 51,098,500
乖離率
- 株価(5日)
移動平均値 - +8.82%
102 - 株価(25日)
移動平均値 - -9.02%
122 - 出来高(5日)
移動平均値 - +176.87%
18,455,760
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 | 141 | 144 | 110 | 111 | -9.02% | 51,098,500 | 47億2820万 | -9.02% | - | 4.31 |
09/17 | 92 | 122 | 87 | 122 | +32.61% | 31,866,800 | 51億9676万 | -0.81% | - | 4.74 |
09/13 | 91 | 92 | 88 | 92 | 0% | 2,352,100 | 39億1887万 | -24.59% | - | 3.57 |
09/12 | 92 | 95 | 90 | 92 | 0% | 2,219,800 | 39億1887万 | -25.2% | - | 3.57 |
09/11 | 97 | 97 | 89 | 92 | -5.15% | 4,741,600 | 39億1887万 | -25.2% | - | 3.57 |
09/10 | 97 | 106 | 96 | 97 | 0% | 7,079,600 | 41億3185万 | -21.14% | - | 3.77 |
09/09 | 91 | 99 | 91 | 97 | +1.04% | 2,805,100 | 41億3185万 | -21.14% | - | 3.77 |
09/06 | 98 | 101 | 93 | 96 | -4% | 7,413,100 | 40億8925万 | -23.2% | - | 3.73 |
09/05 | 101 | 106 | 98 | 100 | -2.91% | 4,876,600 | 42億5964万 | -20.63% | - | 3.89 |
09/04 | 102 | 107 | 100 | 103 | -2.83% | 3,909,800 | 43億8743万 | -20.16% | - | 4 |
09/03 | 109 | 114 | 106 | 106 | -3.64% | 4,482,100 | 45億1522万 | -18.46% | - | 4.12 |
09/02 | 119 | 119 | 104 | 110 | -4.35% | 6,385,600 | 46億8561万 | -16.03% | - | 4.27 |
08/30 | 123 | 125 | 114 | 115 | -6.5% | 6,050,500 | 48億9859万 | -12.21% | - | 4.47 |
08/29 | 130 | 131 | 121 | 123 | -6.11% | 4,696,700 | 52億3936万 | -5.38% | - | 4.78 |
08/28 | 136 | 141 | 129 | 131 | -3.68% | 5,389,900 | 55億8013万 | +1.55% | - | 5.09 |
08/27 | 138 | 140 | 134 | 136 | -4.23% | 2,742,300 | 57億9311万 | +7.09% | - | 5.28 |
08/26 | 141 | 146 | 135 | 142 | +2.9% | 5,314,700 | 60億4869万 | +14.52% | - | 5.52 |
08/23 | 148 | 149 | 138 | 138 | -8.61% | 4,989,100 | 58億7831万 | +13.11% | - | 5.36 |
08/22 | 152 | 161 | 145 | 151 | -3.21% | 7,298,200 | 64億3206万 | +26.89% | - | 5.87 |
08/21 | 147 | 176 | 144 | 156 | +7.59% | 21,509,300 | 61億5244万 | +34.48% | - | 6.06 |
08/20 | 138 | 147 | 132 | 145 | +7.41% | 7,660,800 | 57億1862万 | +29.46% | - | 5.63 |
08/19 | 143 | 152 | 135 | 135 | -7.53% | 9,821,700 | 53億2423万 | +23.85% | - | 5.25 |
08/16 | 148 | 164 | 139 | 146 | +0.69% | 30,723,800 | 57億5805万 | +36.45% | - | 5.67 |
08/15 | 196 | 203 | 141 | 145 | -16.18% | 59,197,300 | 57億1862万 | +39.42% | - | 5.63 |
08/14 | 143 | 173 | 140 | 173 | +40.65% | 49,723,500 | 68億2290万 | +71.29% | - | 6.72 |
08/13 | 110 | 136 | 104 | 123 | +17.14% | 37,215,100 | 48億5096万 | +26.8% | - | 4.78 |
08/09 | 120 | 125 | 101 | 105 | -4.55% | 19,843,600 | 41億4107万 | +11.7% | - | 4.08 |
08/08 | 95 | 121 | 93 | 110 | +10% | 24,633,200 | 43億3826万 | +18.28% | - | 4.27 |
08/07 | 101 | 110 | 99 | 100 | -0.99% | 8,672,500 | 39億4387万 | +9.89% | - | 3.89 |
08/06 | 112 | 115 | 100 | 101 | +13.48% | 16,311,300 | 39億8331万 | +12.22% | - | 3.92 |
08/05 | 121 | 132 | 84 | 89 | -33.58% | 16,610,400 | 35億1004万 | 0% | - | 3.46 |
08/02 | 138 | 162 | 125 | 134 | -6.29% | 26,171,600 | 52億8479万 | +52.27% | - | 5.21 |
08/01 | 150 | 157 | 128 | 143 | -13.33% | 20,985,800 | 56億3974万 | +66.28% | - | 5.56 |
07/31 | 160 | 177 | 152 | 165 | +19.57% | 45,308,100 | 65億739万 | +98.8% | - | 6.41 |
07/30 | 140 | 171 | 127 | 138 | +10.4% | 68,572,600 | 54億4254万 | +74.68% | - | 5.36 |
07/29 | 100 | 125 | 98 | 125 | +31.58% | 19,793,800 | 49億2984万 | +64.47% | - | 4.86 |
07/26 | 105 | 106 | 91 | 95 | -12.04% | 9,036,000 | 37億4668万 | +28.38% | - | 3.69 |
07/25 | 122 | 129 | 91 | 108 | +5.88% | 48,554,900 | 42億5938万 | +47.95% | - | 4.2 |
07/24 | 77 | 102 | 74 | 102 | +41.67% | 29,924,700 | 40億2275万 | +43.66% | - | 3.96 |
07/23 | 71 | 74 | 70 | 72 | +2.86% | 1,025,300 | 28億3959万 | +2.86% | - | 2.8 |
07/22 | 73 | 74 | 70 | 70 | -4.11% | 754,300 | 26億6134万 | 0% | - | 2.72 |
07/19 | 70 | 75 | 70 | 73 | +4.29% | 1,518,000 | 27億7540万 | +4.29% | - | 2.84 |
07/18 | 70 | 71 | 70 | 70 | 0% | 272,000 | 26億6134万 | 0% | - | 2.72 |
07/17 | 70 | 72 | 70 | 70 | 0% | 483,100 | 26億6134万 | 0% | - | 2.72 |
07/16 | 70 | 71 | 69 | 70 | 0% | 581,700 | 26億6134万 | 0% | - | 2.72 |
07/12 | 71 | 72 | 69 | 70 | -2.78% | 1,422,400 | 26億6134万 | 0% | - | 2.72 |
07/11 | 70 | 83 | 70 | 72 | +2.86% | 10,274,500 | 27億3738万 | +2.86% | - | 2.8 |
07/10 | 70 | 70 | 68 | 70 | 0% | 408,200 | 26億6134万 | 0% | - | 2.72 |
07/09 | 70 | 70 | 69 | 70 | 0% | 45,600 | 26億6134万 | 0% | - | 2.72 |
07/08 | 70 | 71 | 69 | 70 | 0% | 97,000 | 26億6134万 | 0% | - | 2.72 |
07/05 | 69 | 71 | 69 | 70 | 0% | 159,900 | 26億6134万 | 0% | - | 2.72 |
07/04 | 69 | 70 | 69 | 70 | 0% | 64,100 | 26億6134万 | 0% | - | 2.72 |
07/03 | 70 | 71 | 69 | 70 | 0% | 141,100 | 26億6134万 | 0% | - | 2.72 |
07/02 | 70 | 72 | 70 | 70 | 0% | 204,900 | 26億6134万 | 0% | - | 2.72 |
07/01 | 70 | 71 | 69 | 70 | 0% | 207,100 | 26億6134万 | 0% | - | 2.72 |
06/28 | 71 | 71 | 69 | 70 | 0% | 210,300 | 26億6134万 | 0% | - | 2.43 |
06/27 | 69 | 71 | 69 | 70 | 0% | 368,000 | 26億6134万 | 0% | - | 2.43 |
06/26 | 70 | 70 | 69 | 70 | 0% | 447,900 | 26億6134万 | 0% | - | 2.43 |
06/25 | 69 | 71 | 68 | 70 | +2.94% | 457,500 | 26億6134万 | 0% | - | 2.43 |
06/24 | 69 | 70 | 68 | 68 | -1.45% | 188,500 | 25億8530万 | -1.45% | - | 2.36 |
06/21 | 69 | 70 | 68 | 69 | -1.43% | 282,000 | 25億3886万 | 0% | - | 2.32 |
06/20 | 69 | 71 | 69 | 70 | +1.45% | 125,500 | 25億7566万 | +1.45% | - | 2.35 |
06/19 | 70 | 71 | 69 | 69 | 0% | 84,000 | 25億3886万 | 0% | - | 2.32 |
06/18 | 70 | 71 | 69 | 69 | -2.82% | 146,100 | 25億3886万 | 0% | - | 2.32 |
06/17 | 70 | 71 | 69 | 71 | 0% | 99,400 | 26億1245万 | +2.9% | - | 2.38 |
06/14 | 69 | 72 | 69 | 71 | 0% | 417,100 | 26億1245万 | +2.9% | - | 2.38 |
06/13 | 69 | 71 | 69 | 71 | +1.43% | 162,000 | 26億1245万 | +2.9% | - | 2.38 |
06/12 | 69 | 70 | 69 | 70 | 0% | 206,400 | 25億7566万 | +1.45% | - | 2.35 |
06/11 | 70 | 71 | 69 | 70 | -1.41% | 145,100 | 25億7566万 | 0% | - | 2.35 |
06/10 | 69 | 71 | 68 | 71 | +1.43% | 169,500 | 26億1245万 | +1.43% | - | 2.38 |
06/07 | 69 | 72 | 66 | 70 | +1.45% | 694,700 | 25億7566万 | 0% | - | 2.35 |
06/06 | 69 | 70 | 68 | 69 | 0% | 146,800 | 25億3886万 | -2.82% | - | 2.32 |
06/05 | 69 | 71 | 69 | 69 | -2.82% | 210,500 | 25億3886万 | -2.82% | - | 2.32 |
06/04 | 71 | 71 | 69 | 71 | 0% | 253,000 | 26億1245万 | 0% | - | 2.38 |
06/03 | 71 | 72 | 69 | 71 | +2.9% | 253,700 | 26億1245万 | -1.39% | - | 2.38 |
05/31 | 69 | 71 | 68 | 69 | -1.43% | 176,100 | 25億3886万 | -4.17% | - | 2.32 |
05/30 | 67 | 70 | 66 | 70 | +2.94% | 212,500 | 25億7566万 | -2.78% | - | 2.35 |
05/29 | 69 | 71 | 67 | 68 | -4.23% | 468,000 | 25億207万 | -5.56% | - | 2.28 |
05/28 | 69 | 71 | 69 | 71 | +1.43% | 353,200 | 26億1245万 | -2.74% | - | 2.38 |
05/27 | 69 | 71 | 67 | 70 | +1.45% | 504,600 | 25億7566万 | -4.11% | - | 2.35 |
05/24 | 69 | 70 | 68 | 69 | 0% | 349,900 | 25億3886万 | -6.76% | - | 2.32 |
05/23 | 66 | 69 | 64 | 69 | +6.15% | 308,700 | 25億3886万 | -6.76% | - | 2.32 |
05/22 | 66 | 67 | 64 | 65 | -1.52% | 228,700 | 23億9168万 | -13.33% | - | 2.18 |
05/21 | 68 | 69 | 65 | 66 | -4.35% | 309,600 | 22億5676万 | -13.16% | - | 2.06 |
05/20 | 64 | 69 | 63 | 69 | +9.52% | 440,500 | 23億5934万 | -10.39% | - | 2.15 |
05/17 | 67 | 68 | 62 | 63 | -4.55% | 863,600 | 21億5418万 | -19.23% | - | 1.97 |
05/16 | 70 | 70 | 66 | 66 | -5.71% | 460,600 | 22億5676万 | -16.46% | - | 2.06 |
05/15 | 70 | 72 | 69 | 70 | -1.41% | 286,300 | 23億9353万 | -12.5% | - | 2.18 |
05/14 | 70 | 73 | 69 | 71 | +1.43% | 567,500 | 24億2773万 | -12.35% | - | 2.21 |
05/13 | 71 | 71 | 69 | 70 | -1.41% | 297,200 | 23億9353万 | -14.63% | - | 2.18 |
05/10 | 74 | 75 | 69 | 71 | -5.33% | 915,000 | 24億2773万 | -13.41% | - | 2.21 |
05/09 | 78 | 78 | 74 | 75 | -3.85% | 1,186,400 | 25億6450万 | -9.64% | - | 2.34 |
05/08 | 80 | 81 | 77 | 78 | -2.5% | 401,500 | 26億6708万 | -7.14% | - | 2.43 |
05/07 | 79 | 80 | 78 | 80 | +1.27% | 92,300 | 27億3547万 | -5.88% | - | 2.5 |
05/02 | 78 | 79 | 76 | 79 | +2.6% | 195,100 | 27億127万 | -7.06% | - | 2.46 |
05/01 | 77 | 78 | 77 | 77 | 0% | 128,700 | 26億3289万 | -10.47% | - | 2.4 |
04/30 | 77 | 78 | 77 | 77 | 0% | 121,400 | 26億3289万 | -10.47% | - | 2.4 |
04/26 | 77 | 79 | 77 | 77 | 0% | 147,800 | 26億3289万 | -11.49% | - | 2.4 |
04/25 | 77 | 78 | 77 | 77 | 0% | 89,000 | 26億3289万 | -12.5% | - | 2.4 |
04/24 | 77 | 79 | 77 | 77 | 0% | 164,600 | 26億3289万 | -13.48% | - | 2.4 |
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 | |
2020年 12月期 | 4,070 8/25 | 1,701 12/17 | 12,116,700 8/12 | 1107億400万 | 482億8288万 | +31.62% 1/22 | -24.5% 12/17 |
2021年 12月期 | 3,025 1/25 | 593 12/28 12/27 | 1,626,500 5/18 | 862億5969万 | 171億7369万 | +21.26% 6/29 | -30.64% 1/27 |
2022年 12月期 | 622 1/4 | 300 2/24 | 6,458,100 5/12 | 180億1355万 | 87億225万 | +42.67% 5/23 | -19.66% 2/24 |
2023年 12月期 | 351 2/17 | 99 12/27 12/26 | 14,874,700 12/13 | 105億6246万 | 31億2617万 | +16.96% 6/20 | -39.51% 8/8 |
最新 | 111 2024/9/18 | 51,098,500 | 47億2820万 | -9.02% 122 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -72%(0.28倍)
- 2022/12/30 vs 2021/12/30
- -45%(0.55倍)
- 2023/12/29 vs 2022/12/30
- -63%(0.37倍)
- 2024/09/18 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
99円(2023/12/27) - 12%(1.12倍)
111円(9/18)