株価チャート
株価
9/19
- 前日 (9/18)
- 950
- 始値
- 940
- 高値
- 940
- 安値
- 940
- 終値 -1.05%
- 940
- 出来高 +100%
- 400
乖離率
- 株価（5日）
移動平均値 - -1.36%
953 - 株価（25日）
移動平均値 - -1.78%
957 - 出来高（5日）
移動平均値 - +66.67%
240
2024/04/04～2024/09/19
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 | 940 | 940 | 940 | 940 | -1.05% | 400 | 11億7782万 | -1.78% | 12.94 | 1.57 |
| 09/18 | 950 | 950 | 950 | 950 | -2.56% | 200 | 11億9035万 | -0.42% | 13.08 | 1.58 |
| 09/13 | 980 | 980 | 975 | 975 | +3.5% | 300 | 12億2167万 | +2.74% | 13.43 | 1.63 |
| 09/12 | 942 | 942 | 942 | 942 | -1.46% | 200 | 11億8032万 | -0.74% | 12.97 | 1.57 |
| 09/11 | 956 | 956 | 956 | 956 | 0% | 100 | 11億9786万 | +0.53% | 13.16 | 1.59 |
| 09/09 | 958 | 958 | 955 | 956 | -0.42% | 600 | 11億9786万 | +0.42% | 13.16 | 1.59 |
| 09/05 | 960 | 960 | 960 | 960 | +1.05% | 200 | 12億288万 | +0.73% | 13.22 | 1.6 |
| 09/04 | 950 | 950 | 950 | 950 | -0.11% | 400 | 11億9035万 | -0.52% | 13.08 | 1.58 |
| 09/03 | 951 | 951 | 951 | 951 | 0% | 200 | 11億9160万 | -0.63% | 13.09 | 1.59 |
| 09/02 | 950 | 951 | 950 | 951 | +0.11% | 200 | 11億9160万 | -0.73% | 13.09 | 1.59 |
| 08/30 | 944 | 950 | 944 | 950 | -1.96% | 200 | 11億9035万 | -1.04% | 13.08 | 1.58 |
| 08/29 | 950 | 969 | 950 | 969 | +2% | 1,200 | 12億1415万 | +0.73% | 13.34 | 1.62 |
| 08/26 | 951 | 951 | 950 | 950 | 0% | 1,900 | 11億9035万 | -1.25% | 13.08 | 1.58 |
| 08/23 | 950 | 950 | 950 | 950 | 0% | 100 | 11億9035万 | -1.45% | 13.08 | 1.58 |
| 08/22 | 950 | 960 | 950 | 950 | -3.06% | 1,400 | 11億9035万 | -1.55% | 13.08 | 1.58 |
| 08/21 | 982 | 982 | 980 | 980 | -0.1% | 800 | 12億2794万 | +1.34% | 13.49 | 1.63 |
| 08/20 | 978 | 981 | 978 | 981 | +0.41% | 1,600 | 12億2919万 | +1.45% | 13.51 | 1.64 |
| 08/19 | 965 | 977 | 965 | 977 | +0.21% | 1,300 | 12億2418万 | +1.03% | 13.45 | 1.63 |
| 08/16 | 966 | 975 | 966 | 975 | +1.04% | 1,900 | 12億2167万 | +0.72% | 13.43 | 1.63 |
| 08/15 | 960 | 970 | 950 | 965 | +0.52% | 2,300 | 12億914万 | -0.52% | 13.29 | 1.61 |
| 08/14 | 960 | 960 | 960 | 960 | +0.21% | 600 | 12億288万 | -1.13% | 13.22 | 1.6 |
| 08/13 | 959 | 959 | 958 | 958 | 0% | 1,100 | 12億37万 | -1.54% | 13.19 | 1.6 |
| 08/09 | 958 | 958 | 958 | 958 | +0.31% | 300 | 12億37万 | -1.74% | 13.19 | 1.6 |
| 08/08 | 960 | 960 | 955 | 955 | +3.24% | 1,100 | 11億9661万 | -2.15% | 13.15 | 1.59 |
| 08/07 | 925 | 925 | 925 | 925 | +9.34% | 500 | 11億5902万 | -5.42% | 12.74 | 1.54 |
| 08/06 | 785 | 846 | 785 | 846 | +1.93% | 1,600 | 10億6003万 | -13.85% | 11.65 | 1.41 |
| 08/05 | 974 | 974 | 830 | 830 | -15.31% | 2,700 | 10億3999万 | -15.99% | 11.43 | 1.38 |
| 08/02 | 987 | 987 | 980 | 980 | -0.81% | 1,100 | 12億2794万 | -1.61% | 13.49 | 1.63 |
| 08/01 | 988 | 988 | 988 | 988 | 0% | 300 | 12億3796万 | -0.9% | 13.6 | 1.65 |
| 07/31 | 988 | 988 | 988 | 988 | 0% | 300 | 12億3796万 | -0.9% | 13.6 | 1.65 |
| 07/30 | 988 | 988 | 987 | 988 | -0.8% | 1,600 | 12億3796万 | -1% | 13.6 | 1.65 |
| 07/29 | 1,007 | 1,007 | 996 | 996 | -0.7% | 200 | 12億4798万 | -0.2% | 13.71 | 1.66 |
| 07/26 | 1,003 | 1,003 | 1,003 | 1,003 | +1.42% | 200 | 12億5675万 | +0.4% | 13.81 | 1.67 |
| 07/25 | 989 | 989 | 989 | 989 | 0% | 200 | 12億3921万 | -1% | 13.62 | 1.65 |
| 07/23 | 990 | 999 | 989 | 989 | 0% | 1,300 | 12億3921万 | -1% | 13.62 | 1.65 |
| 07/22 | 989 | 989 | 989 | 989 | +0.2% | 1,000 | 12億3921万 | -1% | 13.62 | 1.65 |
| 07/19 | 990 | 994 | 987 | 987 | -0.3% | 300 | 12億3671万 | -1.3% | 13.59 | 1.65 |
| 07/18 | 990 | 994 | 990 | 990 | 0% | 300 | 12億4047万 | -1.1% | 13.63 | 1.65 |
| 07/17 | 999 | 1,000 | 980 | 990 | +0.51% | 3,500 | 12億4047万 | -1.2% | 13.63 | 1.65 |
| 07/16 | 992 | 992 | 978 | 985 | -0.4% | 3,900 | 12億3420万 | -1.7% | 13.56 | 1.64 |
| 07/12 | 989 | 989 | 989 | 989 | +0.61% | 300 | 12億3921万 | -1.4% | 13.62 | 1.65 |
| 07/11 | 999 | 999 | 980 | 983 | -1.6% | 1,000 | 12億3169万 | -2.09% | 13.54 | 1.64 |
| 07/09 | 1,000 | 1,000 | 999 | 999 | -1.58% | 700 | 12億5174万 | -0.6% | 13.76 | 1.67 |
| 07/05 | 1,010 | 1,015 | 1,010 | 1,015 | +1.5% | 400 | 12億7179万 | +1% | 13.98 | 1.69 |
| 07/04 | 995 | 1,000 | 995 | 1,000 | 0% | 200 | 12億5300万 | -0.5% | 13.77 | 1.67 |
| 07/03 | 1,000 | 1,000 | 1,000 | 1,000 | -0.3% | 1,100 | 12億5300万 | -0.6% | 13.77 | 1.67 |
| 07/02 | 1,003 | 1,003 | 1,003 | 1,003 | -0.2% | 400 | 12億5675万 | -0.4% | 13.81 | 1.67 |
| 06/28 | 1,005 | 1,005 | 1,005 | 1,005 | +0.2% | 100 | 12億5926万 | -0.3% | 13.84 | 1.68 |
| 06/27 | 1,005 | 1,007 | 1,003 | 1,003 | -0.79% | 600 | 12億5675万 | -0.5% | 13.81 | 1.67 |
| 06/26 | 1,026 | 1,028 | 1,011 | 1,011 | 0% | 1,500 | 12億6678万 | +0.2% | 13.92 | 1.69 |
| 06/25 | 1,011 | 1,011 | 1,011 | 1,011 | 0% | 300 | 12億6678万 | +0.1% | 13.92 | 1.69 |
| 06/24 | 1,011 | 1,011 | 998 | 1,011 | +0.1% | 400 | 12億6678万 | +0.2% | 13.92 | 1.69 |
| 06/21 | 985 | 1,010 | 985 | 1,010 | +2.54% | 300 | 12億6553万 | 0% | 13.91 | 1.68 |
| 06/20 | 990 | 999 | 985 | 985 | -2.48% | 900 | 12億3420万 | -2.48% | 13.56 | 1.64 |
| 06/19 | 1,005 | 1,010 | 990 | 1,010 | +0.4% | 1,500 | 12億6553万 | -0.2% | 13.91 | 1.68 |
| 06/18 | 1,004 | 1,006 | 1,004 | 1,006 | +0.2% | 300 | 12億6051万 | -0.69% | 13.85 | 1.68 |
| 06/17 | 1,004 | 1,004 | 1,004 | 1,004 | +0.5% | 200 | 12億5801万 | -0.99% | 13.82 | 1.67 |
| 06/14 | 999 | 999 | 999 | 999 | -0.1% | 300 | 12億5174万 | -1.67% | 13.76 | 1.67 |
| 06/13 | 1,001 | 1,001 | 1,000 | 1,000 | 0% | 1,000 | 12億5300万 | -1.86% | 13.77 | 1.67 |
| 06/12 | 1,003 | 1,003 | 1,000 | 1,000 | -0.99% | 1,100 | 12億5300万 | -2.06% | 13.77 | 1.67 |
| 06/11 | 1,010 | 1,010 | 1,010 | 1,010 | +0.1% | 200 | 12億6553万 | -1.27% | 13.91 | 1.68 |
| 06/07 | 1,009 | 1,009 | 1,009 | 1,009 | +0.1% | 100 | 12億6427万 | -1.46% | 13.89 | 1.68 |
| 06/06 | 1,008 | 1,008 | 1,008 | 1,008 | +0.6% | 100 | 12億6302万 | -1.75% | 13.88 | 1.68 |
| 06/05 | 1,002 | 1,002 | 1,002 | 1,002 | +0.2% | 200 | 12億5550万 | -2.34% | 13.8 | 1.67 |
| 06/04 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 200 | 12億5300万 | -2.63% | 13.77 | 1.67 |
| 06/03 | 1,000 | 1,010 | 1,000 | 1,010 | -0.49% | 200 | 12億6553万 | -1.75% | 13.91 | 1.68 |
| 05/31 | 1,015 | 1,015 | 1,015 | 1,015 | +1.6% | 100 | 12億7179万 | -1.36% | 13.98 | 1.69 |
| 05/30 | 1,009 | 1,015 | 996 | 999 | -1.58% | 5,100 | 12億5174万 | -3.01% | 13.76 | 1.67 |
| 05/29 | 1,015 | 1,015 | 1,015 | 1,015 | -1.46% | 100 | 12億7179万 | -1.74% | 13.98 | 1.69 |
| 05/28 | 1,027 | 1,030 | 1,027 | 1,030 | +1.48% | 400 | 12億9059万 | -0.48% | 14.18 | 1.72 |
| 05/27 | 1,025 | 1,027 | 1,015 | 1,015 | -0.98% | 1,200 | 12億7179万 | -1.84% | 13.98 | 1.69 |
| 05/24 | 1,023 | 1,025 | 1,023 | 1,025 | +0.49% | 200 | 12億8432万 | -0.87% | 14.11 | 1.71 |
| 05/23 | 1,023 | 1,023 | 1,020 | 1,020 | -0.29% | 300 | 12億7806万 | -1.35% | 14.04 | 1.7 |
| 05/22 | 1,023 | 1,023 | 1,023 | 1,023 | 0% | 200 | 12億8181万 | -0.97% | 14.09 | 1.71 |
| 05/21 | 1,023 | 1,023 | 1,012 | 1,023 | +1.59% | 400 | 12億8181万 | -0.97% | 14.09 | 1.71 |
| 05/20 | 1,009 | 1,009 | 1,007 | 1,007 | -1.56% | 1,100 | 12億6177万 | -2.42% | 13.87 | 1.68 |
| 05/17 | 1,011 | 1,023 | 1,005 | 1,023 | +0.29% | 2,400 | 12億8181万 | -0.78% | 14.09 | 1.71 |
| 05/16 | 1,020 | 1,026 | 1,011 | 1,020 | -0.58% | 4,000 | 12億7806万 | -0.97% | 14.04 | 1.7 |
| 05/15 | 1,024 | 1,028 | 1,024 | 1,026 | -0.48% | 1,700 | 12億8557万 | -0.39% | 14.13 | 1.71 |
| 05/14 | 1,025 | 1,087 | 1,023 | 1,031 | 0% | 1,400 | 12億9184万 | +0.19% | 14.2 | 1.72 |
| 05/13 | 1,030 | 1,031 | 1,025 | 1,031 | -2% | 500 | 12億9184万 | +0.39% | 14.2 | 1.72 |
| 05/10 | 1,058 | 1,058 | 1,052 | 1,052 | -2.95% | 400 | 13億1815万 | +2.53% | 14.49 | 1.75 |
| 05/07 | 1,050 | 1,084 | 1,050 | 1,084 | +4.23% | 600 | 13億5825万 | +5.86% | 14.93 | 1.81 |
| 05/02 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 200 | 13億312万 | +1.96% | 14.32 | 1.73 |
| 05/01 | 1,048 | 1,050 | 1,048 | 1,050 | +0.19% | 300 | 13億1565万 | +3.04% | 14.46 | 1.75 |
| 04/30 | 1,048 | 1,048 | 1,048 | 1,048 | 0% | 100 | 13億1314万 | +3.05% | 14.43 | 1.75 |
| 04/24 | 1,049 | 1,049 | 1,047 | 1,048 | +2.54% | 300 | 13億1314万 | +3.25% | 14.43 | 1.75 |
| 04/23 | 1,030 | 1,030 | 1,022 | 1,022 | -0.1% | 300 | 12億8056万 | +0.89% | 14.07 | 1.7 |
| 04/22 | 1,027 | 1,031 | 1,023 | 1,023 | -0.78% | 1,300 | 12億8181万 | +1.09% | 14.09 | 1.71 |
| 04/19 | 1,031 | 1,031 | 1,031 | 1,031 | 0% | 100 | 12億9184万 | +1.98% | 14.2 | 1.72 |
| 04/18 | 1,041 | 1,041 | 1,026 | 1,031 | -0.96% | 1,100 | 12億9184万 | +2.08% | 14.2 | 1.72 |
| 04/17 | 1,051 | 1,051 | 1,041 | 1,041 | -1.33% | 1,200 | 13億437万 | +3.17% | 14.33 | 1.74 |
| 04/16 | 1,066 | 1,066 | 1,055 | 1,055 | -1.22% | 1,000 | 13億2191万 | +4.77% | 14.53 | 1.76 |
| 04/15 | 1,054 | 1,098 | 1,054 | 1,068 | +4.4% | 3,400 | 13億3820万 | +6.37% | 14.71 | 1.78 |
| 04/11 | 1,020 | 1,036 | 1,020 | 1,023 | +1.29% | 900 | 12億8181万 | +2.2% | 14.09 | 1.71 |
| 04/10 | 1,011 | 1,024 | 1,010 | 1,010 | 0% | 500 | 12億6553万 | +1% | 13.91 | 1.68 |
| 04/09 | 1,011 | 1,011 | 1,010 | 1,010 | +0.1% | 200 | 12億6553万 | +1% | 13.91 | 1.68 |
| 04/08 | 1,009 | 1,009 | 1,009 | 1,009 | +0.2% | 300 | 12億6427万 | +1% | 13.89 | 1.68 |
| 04/05 | 1,028 | 1,059 | 1,006 | 1,007 | +0.7% | 1,400 | 12億6177万 | +0.9% | 13.87 | 1.68 |
| 04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 12億5300万 | +0.2% | 13.77 | 1.67 |
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 | |
| 2022年 12月期 | 2,000 9/28 | 960 10/3 | 376,200 9/28 | 25億600万 | 12億288万 | +2.98% 2/9 | -8.86% 11/14 |
| 2023年 12月期 | 1,819 7/21 | 1,061 1/20 1/19 | 28,700 9/28 | 22億7920万 | 13億2943万 | +16.74% 6/20 | -10.78% 10/19 |
| 最新 | 940 2024/9/19 | 400 | 11億7782万 | -1.78% 957 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/09/19 vs 2023/12/29
- -20%（0.8倍）