株価チャート
株価
9/18
- 前日 (9/17)
- 619
- 始値
- 613
- 高値
- 635
- 安値
- 610
- 終値 +1.62%
- 629
- 出来高 +6.84%
- 28,100
乖離率
- 株価（5日）
移動平均値 - +2.44%
614 - 株価（25日）
移動平均値 - -10.01%
699 - 出来高（5日）
移動平均値 - -57.76%
66,520
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 | 613 | 635 | 610 | 629 | +1.62% | 28,100 | 37億8658万 | -10.01% | 31.33 | 2.46 |
| 09/17 | 611 | 629 | 604 | 619 | +1.48% | 26,300 | 37億2638万 | -13.18% | 30.83 | 2.43 |
| 09/13 | 619 | 643 | 609 | 610 | -0.16% | 21,200 | 36億7220万 | -15.86% | 30.38 | 2.39 |
| 09/12 | 620 | 629 | 604 | 611 | +1.66% | 57,900 | 36億7822万 | -17.21% | 30.43 | 2.39 |
| 09/11 | 645 | 645 | 580 | 601 | -6.82% | 199,100 | 36億1802万 | -19.97% | 29.93 | 2.36 |
| 09/10 | 632 | 656 | 624 | 645 | +2.06% | 37,100 | 38億8290万 | -15.24% | 32.12 | 2.53 |
| 09/09 | 605 | 632 | 602 | 632 | -0.32% | 48,200 | 38億464万 | -17.6% | 31.47 | 2.48 |
| 09/06 | 633 | 640 | 622 | 634 | +0.79% | 33,800 | 38億1668万 | -18.61% | 31.57 | 2.48 |
| 09/05 | 615 | 645 | 615 | 629 | +0.64% | 34,300 | 37億8658万 | -20.88% | 31.33 | 2.46 |
| 09/04 | 630 | 640 | 614 | 625 | -2.8% | 76,200 | 37億6250万 | -22.74% | 31.13 | 2.45 |
| 09/03 | 657 | 668 | 641 | 643 | -2.72% | 64,900 | 38億7086万 | -22.53% | 32.02 | 2.52 |
| 09/02 | 660 | 677 | 651 | 661 | +0.61% | 58,400 | 39億7922万 | -22.14% | 32.92 | 2.59 |
| 08/30 | 665 | 679 | 651 | 657 | -0.9% | 69,100 | 39億5514万 | -23.78% | 32.72 | 2.57 |
| 08/29 | 681 | 748 | 661 | 663 | +0.3% | 319,800 | 39億9126万 | -24.4% | 33.02 | 2.6 |
| 08/28 | 711 | 711 | 660 | 661 | -7.94% | 192,700 | 39億7922万 | -25.9% | 32.92 | 2.59 |
| 08/27 | 711 | 737 | 703 | 718 | +1.56% | 72,600 | 43億2236万 | -21.44% | 35.76 | 2.81 |
| 08/26 | 707 | 715 | 692 | 707 | 0% | 116,200 | 42億5614万 | -24.22% | 35.21 | 2.77 |
| 08/23 | 729 | 729 | 699 | 707 | -3.55% | 155,100 | 42億5614万 | -26.28% | 35.21 | 2.77 |
| 08/22 | 753 | 759 | 712 | 733 | -1.61% | 156,600 | 44億1266万 | -24.59% | 36.5 | 2.87 |
| 08/21 | 793 | 818 | 745 | 745 | -5.1% | 173,000 | 44億8490万 | -23.82% | 37.1 | 2.92 |
| 08/20 | 844 | 845 | 761 | 785 | -7.43% | 304,300 | 47億2570万 | -19.73% | 39.09 | 3.08 |
| 08/19 | 898 | 920 | 835 | 848 | -6.09% | 193,500 | 51億496万 | -12.76% | 42.23 | 3.32 |
| 08/16 | 876 | 930 | 852 | 903 | +2.96% | 232,800 | 54億3606万 | -6.52% | 44.97 | 3.54 |
| 08/15 | 906 | 922 | 866 | 877 | -4.78% | 231,900 | 52億7954万 | -8.55% | 43.68 | 3.44 |
| 08/14 | 1,000 | 1,018 | 910 | 921 | -7.53% | 379,800 | 55億4442万 | -2.95% | 45.87 | 3.61 |
| 08/13 | 894 | 1,065 | 894 | 996 | +7.79% | 561,000 | 59億9592万 | +6.75% | 49.6 | 3.9 |
| 08/09 | 893 | 974 | 885 | 924 | +0.76% | 195,900 | 55億6248万 | +0.98% | 46.02 | 3.62 |
| 08/08 | 931 | 975 | 903 | 917 | -2.96% | 120,400 | 55億2034万 | +1.89% | 45.67 | 3.59 |
| 08/07 | 828 | 990 | 828 | 945 | +10.66% | 217,100 | 56億8890万 | +6.9% | 47.06 | 3.7 |
| 08/06 | 820 | 885 | 802 | 854 | +7.96% | 222,900 | 51億4108万 | -1.39% | 42.53 | 3.35 |
| 08/05 | 801 | 889 | 791 | 791 | -15.94% | 255,500 | 47億6182万 | -7.27% | 39.39 | 3.1 |
| 08/02 | 940 | 953 | 862 | 941 | -7.02% | 272,700 | 56億6482万 | +11.63% | 46.86 | 3.69 |
| 08/01 | 957 | 1,050 | 944 | 1,012 | +3.05% | 445,200 | 60億9224万 | +22.22% | 50.4 | 3.97 |
| 07/31 | 1,122 | 1,131 | 970 | 982 | -15.2% | 597,000 | 59億1164万 | +21.23% | 48.91 | 3.85 |
| 07/30 | 1,215 | 1,308 | 1,081 | 1,158 | +2.93% | 1,893,400 | 69億7116万 | +45.84% | 57.67 | 4.54 |
| 07/29 | 975 | 1,125 | 971 | 1,125 | +15.38% | 541,600 | 67億7250万 | +46.1% | 56.03 | 4.41 |
| 07/26 | 1,005 | 1,049 | 947 | 975 | -5.8% | 421,900 | 58億6950万 | +30.87% | 48.56 | 3.82 |
| 07/25 | 978 | 1,095 | 943 | 1,035 | +0.68% | 788,200 | 62億3070万 | +42.56% | 51.55 | 4.06 |
| 07/24 | 1,135 | 1,241 | 992 | 1,028 | -15.74% | 1,047,000 | 61億8856万 | +45.61% | 51.2 | 4.03 |
| 07/23 | 1,328 | 1,468 | 1,212 | 1,220 | +0.99% | 6,512,500 | 73億4440万 | +77.58% | 60.76 | 4.78 |
| 07/22 | 1,368 | 1,633 | 1,038 | 1,208 | -9.72% | 9,612,100 | 72億7216万 | +82.75% | 60.16 | 4.73 |
| 07/19 | 1,128 | 1,338 | 1,101 | 1,338 | +28.9% | 2,845,200 | 80億5476万 | +111.04% | 66.64 | 5.24 |
| 07/18 | 985 | 1,038 | 927 | 1,038 | +16.89% | 510,900 | 62億4876万 | +72.14% | 51.69 | 4.07 |
| 07/17 | 752 | 888 | 751 | 888 | +20.33% | 2,555,400 | 53億4576万 | +52.05% | 44.22 | 3.48 |
| 07/16 | 686 | 738 | 668 | 738 | +15.67% | 828,800 | 44億4276万 | +29.02% | 36.75 | 2.89 |
| 07/12 | 700 | 712 | 638 | 638 | -7.54% | 1,143,800 | 38億4076万 | +12.92% | 31.77 | 2.5 |
| 07/11 | 777 | 868 | 665 | 690 | -5.48% | 4,197,200 | 41億5380万 | +22.99% | 34.36 | 2.7 |
| 07/10 | 730 | 730 | 678 | 730 | +15.87% | 1,530,300 | 43億9460万 | +31.53% | 36.36 | 2.86 |
| 07/09 | 600 | 630 | 563 | 630 | +18.87% | 849,000 | 37億9260万 | +14.55% | 31.38 | 2.47 |
| 07/08 | 537 | 560 | 485 | 530 | -3.11% | 155,700 | 31億9060万 | -3.64% | 26.4 | 2.08 |
| 07/05 | 546 | 553 | 527 | 547 | -0.18% | 72,600 | 32億9294万 | -1.08% | 27.24 | 2.14 |
| 07/04 | 522 | 599 | 518 | 548 | +6.61% | 492,700 | 32億9896万 | -1.26% | 27.29 | 2.15 |
| 07/03 | 502 | 562 | 500 | 514 | +2.39% | 175,500 | 30億9428万 | -7.55% | 25.6 | 2.01 |
| 07/02 | 508 | 515 | 502 | 502 | -1.95% | 35,400 | 30億2204万 | -10.04% | 25 | 1.97 |
| 07/01 | 541 | 541 | 507 | 512 | -5.36% | 52,800 | 30億8224万 | -8.9% | 25.5 | 2.01 |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/28 | 570 | 570 | 541 | 541 | -4.42% | 47,500 | 32億5682万 | -4.25% | 26.94 | 2.13 |
| 06/27 | 570 | 573 | 535 | 566 | -0.7% | 65,700 | 68億1464万 | -0.35% | 28.19 | 4.46 |
| 06/26 | 565 | 589 | 563 | 570 | -1.64% | 54,200 | 34億3140万 | -0.35% | 28.46 | 2.24 |
| 06/25 | 550 | 610 | 543 | 580 | +5.84% | 175,000 | 34億8859万 | +1.85% | 28.94 | 2.28 |
| 06/24 | 516 | 563 | 500 | 548 | +7.04% | 115,000 | 32億9595万 | -2.75% | 27.34 | 2.15 |
| 06/21 | 500 | 530 | 500 | 512 | +1.79% | 76,000 | 30億7923万 | -7.84% | 25.54 | 2.01 |
| 06/20 | 528 | 535 | 503 | 503 | -7.03% | 122,400 | 30億2505万 | -8.47% | 25.09 | 1.97 |
| 06/19 | 573 | 579 | 535 | 541 | -3.05% | 170,200 | 32億5381万 | -0.46% | 26.99 | 2.12 |
| 06/18 | 561 | 572 | 540 | 558 | -0.45% | 84,800 | 33億5615万 | +4.21% | 27.84 | 2.19 |
| 06/17 | 551 | 573 | 549 | 560 | +5.16% | 117,000 | 33億7120万 | +6.46% | 27.96 | 2.2 |
| 06/14 | 573 | 650 | 530 | 533 | -5.92% | 596,800 | 32億565万 | +3% | 26.59 | 2.09 |
| 06/13 | 569 | 570 | 555 | 566 | -0.61% | 17,000 | 34億732万 | +10.98% | 28.26 | 2.22 |
| 06/12 | 554 | 570 | 541 | 570 | +0.09% | 32,400 | 34億2839万 | +13.67% | 28.44 | 2.24 |
| 06/11 | 570 | 572 | 550 | 569 | -0.35% | 18,200 | 34億2538万 | +15.65% | 28.41 | 2.24 |
| 06/10 | 547 | 579 | 526 | 571 | +5.45% | 85,400 | 34億3742万 | +18.22% | 28.51 | 2.24 |
| 06/07 | 540 | 557 | 517 | 542 | +0.09% | 73,200 | 32億5983万 | +14.24% | 27.04 | 2.13 |
| 06/06 | 597 | 597 | 536 | 541 | -9.46% | 82,800 | 32億5682万 | +16.34% | 27.02 | 2.13 |
| 06/05 | 637 | 638 | 579 | 598 | -4.78% | 145,600 | 35億9695万 | +30.74% | 29.84 | 2.35 |
| 06/04 | 609 | 628 | 585 | 628 | +3.46% | 100,600 | 37億7755万 | +40.38% | 31.33 | 2.47 |
| 06/03 | 593 | 636 | 574 | 607 | +2.45% | 152,600 | 36億5113万 | +39.43% | 30.29 | 2.38 |
| 05/31 | 578 | 600 | 575 | 592 | +0.59% | 136,800 | 35億6384万 | +39.29% | 29.56 | 2.33 |
| 05/30 | 530 | 589 | 520 | 589 | +6.9% | 286,800 | 35億4277万 | +41.81% | 29.39 | 2.31 |
| 05/29 | 565 | 594 | 540 | 551 | -8.71% | 581,800 | 33億1401万 | +35.93% | 27.49 | 2.16 |
| 05/28 | 585 | 625 | 550 | 603 | +2.38% | 866,000 | 36億3006万 | +51.89% | 30.11 | 2.37 |
| 05/27 | 581 | 624 | 547 | 589 | -5.76% | 789,000 | 35億4578万 | +52.2% | 29.41 | 2.31 |
| 05/24 | 685 | 720 | 592 | 625 | -4.58% | 1,645,000 | 37億6250万 | +65.78% | 31.21 | 2.46 |
| 05/23 | 640 | 655 | 552 | 655 | +29.7% | 1,854,800 | 39億4310万 | +78.47% | 32.71 | 2.57 |
| 05/22 | 505 | 505 | 505 | 505 | +17.44% | 40,800 | 30億4010万 | +42.25% | 25.22 | 1.98 |
| 05/21 | 359 | 430 | 356 | 430 | +21.13% | 13,000 | 25億8860万 | +22.86% | 21.47 | 1.69 |
| 05/20 | 356 | 359 | 355 | 355 | +0.85% | 2,600 | 21億3710万 | +2.01% | 17.73 | 1.39 |
| 05/17 | 351 | 355 | 351 | 352 | +0.57% | 3,800 | 21億1904万 | +0.86% | 17.58 | 1.38 |
| 05/16 | 345 | 351 | 342 | 350 | +3.4% | 20,000 | 21億700万 | -0.28% | 17.48 | 1.38 |
| 05/15 | 340 | 342 | 338 | 339 | 0% | 1,800 | 20億3777万 | -3.84% | 16.9 | 1.33 |
| 05/14 | 343 | 343 | 339 | 339 | -0.73% | 1,200 | 20億3777万 | -4.38% | 16.9 | 1.33 |
| 05/13 | 343 | 345 | 341 | 341 | -0.58% | 800 | 20億5282万 | -4.21% | 17.03 | 1.34 |
| 05/10 | 340 | 343 | 337 | 343 | +0.88% | 2,600 | 20億6486万 | -4.19% | 17.13 | 1.35 |
| 05/09 | 344 | 344 | 340 | 340 | -0.29% | 600 | 20億4680万 | -5.56% | 16.98 | 1.34 |
| 05/08 | 341 | 341 | 338 | 341 | -1.02% | 3,400 | 20億5282万 | -5.54% | 17.03 | 1.34 |
| 05/07 | 344 | 345 | 341 | 345 | +0.15% | 5,200 | 20億7389万 | -5.1% | 17.2 | 1.35 |
| 05/02 | 334 | 344 | 333 | 344 | +2.08% | 13,000 | 20億7088万 | -5.49% | 17.18 | 1.35 |
| 05/01 | 341 | 345 | 337 | 337 | -1.17% | 3,000 | 20億2874万 | -7.92% | 16.83 | 1.32 |
| 04/30 | 341 | 345 | 341 | 341 | +1.49% | 2,400 | 20億5282万 | -7.08% | 17.03 | 1.34 |
| 04/26 | 339 | 341 | 336 | 336 | -0.44% | 2,000 | 20億726万 | -8.94% | 16.65 | 1.31 |
| 04/25 | 349 | 349 | 338 | 338 | -3.71% | 16,600 | 20億1622万 | -9.03% | 16.72 | 1.32 |
| 04/24 | 340 | 351 | 340 | 351 | +2.79% | 2,000 | 20億9388万 | -5.78% | 17.37 | 1.37 |
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 | 1,080 2,159 12/17 | 633 1,265 12/30 | 5,970,400 2,985,200 12/17 | 62億7837万 | 36億7862万 | +0.75% 2/5 | -5.37% 1/29 |
| 2021年 12月期 | 735 1,469 1/6 | 338 675 12/29 675 12/28 | 797,800 398,900 11/5 | 42億7185万 | 20億272万 | +10.32% 4/5 | -18.33% 8/20 |
| 2022年 12月期 | 407 813 3/29 | 235 469 3/9 | 524,400 262,200 3/29 | 24億1217万 | 13億9152万 | +41.02% 3/28 | -17.41% 2/25 |
| 2023年 12月期 | 438 875 7/20 | 257 514 2/7 | 504,800 252,400 2/16 | 26億1362万 | 15億2966万 | +28.52% 2/16 | -8.4% 11/16 |
| 最新 | 629 2024/9/18 | 28,100 | 37億8658万 | -10.01% 699 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/09/18 vs 2023/12/29
- 83%（1.83倍）
- 過去安値
235円（2022/03/09） - 168%（2.68倍）
629円（9/18）