株価チャート
株価
10/30
- 前日 (10/29)
- 1,854
- 始値
- 1,814
- 高値
- 1,878
- 安値
- 1,802
- 終値 +1.29%
- 1,878
- 出来高 -85.65%
- 3,000
乖離率
- 株価（5日）
移動平均値 - +5.27%
1,784 - 株価（25日）
移動平均値 - +8.55%
1,730 - 出来高（5日）
移動平均値 - -57.39%
7,040
2024/06/06～2024/10/30
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 | ||||||||||
| 10/30 | 1,814 | 1,878 | 1,802 | 1,878 | +1.29% | 3,000 | 19億887万 | +8.55% | 136.33 | 2.88 |
| 10/29 | 1,805 | 1,874 | 1,786 | 1,854 | +4.75% | 20,900 | 18億8447万 | +7.23% | 134.59 | 2.84 |
| 10/28 | 1,705 | 1,770 | 1,705 | 1,770 | +3.69% | 4,400 | 17億9909万 | +2.25% | 128.49 | 2.72 |
| 10/25 | 1,708 | 1,708 | 1,662 | 1,707 | -0.12% | 3,300 | 17億3506万 | -1.78% | 123.92 | 2.62 |
| 10/24 | 1,698 | 1,709 | 1,666 | 1,709 | 0% | 3,600 | 17億3709万 | -1.89% | 124.06 | 2.62 |
| 10/23 | 1,631 | 1,709 | 1,617 | 1,709 | +4.78% | 10,100 | 17億3709万 | -2.23% | 124.06 | 2.62 |
| 10/22 | 1,686 | 1,686 | 1,626 | 1,631 | -3.95% | 1,000 | 16億5781万 | -7.07% | 118.4 | 2.5 |
| 10/21 | 1,691 | 1,721 | 1,640 | 1,698 | +0.18% | 5,500 | 17億2591万 | -3.85% | 123.27 | 2.6 |
| 10/18 | 1,603 | 1,695 | 1,520 | 1,695 | +4.95% | 8,200 | 17億2286万 | -4.45% | 123.05 | 2.6 |
| 10/17 | 1,674 | 1,674 | 1,608 | 1,615 | -3.24% | 3,300 | 16億4155万 | -9.68% | 117.24 | 2.48 |
| 10/16 | 1,641 | 1,672 | 1,628 | 1,669 | -0.6% | 3,000 | 16億9643万 | -7.53% | 121.16 | 2.56 |
| 10/15 | 1,681 | 1,690 | 1,644 | 1,679 | +0.84% | 2,200 | 17億660万 | -7.7% | 121.89 | 2.58 |
| 10/11 | 1,693 | 1,693 | 1,663 | 1,665 | -1.71% | 3,000 | 16億9237万 | -9.31% | 120.87 | 2.55 |
| 10/10 | 1,700 | 1,726 | 1,666 | 1,694 | -0.06% | 10,200 | 17億2184万 | -8.78% | 122.98 | 2.6 |
| 10/09 | 1,712 | 1,712 | 1,691 | 1,695 | -0.99% | 3,900 | 17億2286万 | -9.84% | 123.05 | 2.6 |
| 10/08 | 1,705 | 1,732 | 1,687 | 1,712 | -0.98% | 7,800 | 17億4014万 | -10.27% | 124.28 | 2.63 |
| 10/07 | 1,778 | 1,781 | 1,729 | 1,729 | -2.65% | 6,800 | 17億5742万 | -11.15% | 125.52 | 2.65 |
| 10/04 | 1,723 | 1,778 | 1,723 | 1,776 | +2.66% | 5,500 | 18億519万 | -9.53% | 128.93 | 2.72 |
| 10/03 | 1,735 | 1,750 | 1,706 | 1,730 | +0.87% | 7,900 | 17億5844万 | -12.63% | 125.59 | 2.65 |
| 10/02 | 1,761 | 1,761 | 1,692 | 1,715 | -3.27% | 8,400 | 17億4319万 | -14.42% | 124.5 | 2.63 |
| 10/01 | 1,742 | 1,781 | 1,727 | 1,773 | +2.19% | 4,000 | 18億214万 | -11.88% | 128.71 | 2.72 |
| 09/30 | 1,720 | 1,766 | 1,720 | 1,735 | -3.61% | 7,800 | 17億6352万 | -13.77% | 125.95 | 2.66 |
| 09/27 | 1,792 | 1,827 | 1,776 | 1,800 | 0% | 7,600 | 18億2959万 | -10.36% | 130.67 | 2.76 |
| 09/26 | 1,808 | 1,840 | 1,768 | 1,800 | -0.61% | 11,400 | 18億2959万 | -10.04% | 130.67 | 2.76 |
| 09/25 | 1,845 | 1,880 | 1,808 | 1,811 | -1.84% | 10,800 | 18億4077万 | -9.27% | 131.47 | 2.78 |
| 09/24 | 1,932 | 2,049 | 1,845 | 1,845 | -3.35% | 37,000 | 18億7533万 | -7.24% | 133.94 | 2.83 |
| 09/20 | 1,947 | 1,989 | 1,903 | 1,909 | -1.95% | 15,200 | 19億3618万 | -3.78% | 138.58 | 2.93 |
| 09/19 | 1,838 | 1,974 | 1,838 | 1,947 | +7.21% | 18,200 | 19億7472万 | -1.42% | 141.34 | 2.99 |
| 09/18 | 1,804 | 1,869 | 1,802 | 1,816 | -1.36% | 8,500 | 18億4185万 | -7.44% | 131.83 | 2.79 |
| 09/17 | 1,880 | 1,945 | 1,808 | 1,841 | -2.28% | 9,800 | 18億6721万 | -5.78% | 133.65 | 2.82 |
| 09/13 | 1,925 | 1,957 | 1,870 | 1,884 | -1.52% | 10,400 | 19億1082万 | -2.84% | 136.77 | 2.89 |
| 09/12 | 1,903 | 1,975 | 1,903 | 1,913 | +0.95% | 17,500 | 19億4024万 | -0.52% | 138.87 | 2.93 |
| 09/11 | 2,001 | 2,001 | 1,865 | 1,895 | -7.15% | 20,500 | 19億2198万 | -0.63% | 137.57 | 2.91 |
| 09/10 | 1,990 | 2,056 | 1,990 | 2,041 | +0.05% | 15,200 | 20億7006万 | +8.28% | 148.17 | 3.13 |
| 09/09 | 1,932 | 2,040 | 1,932 | 2,040 | -0.1% | 18,200 | 20億6904万 | +10.03% | 148.09 | 3.13 |
| 09/06 | 2,096 | 2,145 | 1,981 | 2,042 | -2.58% | 36,600 | 20億7107万 | +11.1% | 148.24 | 3.13 |
| 09/05 | 2,159 | 2,270 | 2,030 | 2,096 | -3.85% | 66,100 | 21億2584万 | +14.91% | 152.16 | 3.22 |
| 09/04 | 2,300 | 2,550 | 2,180 | 2,180 | -4.3% | 291,100 | 22億1104万 | +20.18% | 158.26 | 3.34 |
| 09/03 | 2,300 | 2,400 | 2,254 | 2,278 | -5% | 106,300 | 23億1043万 | +26.56% | 165.37 | 3.49 |
| 09/02 | 2,801 | 2,932 | 2,398 | 2,398 | -9.54% | 762,400 | 24億3214万 | +34.27% | 174.08 | 3.68 |
| 08/30 | 2,101 | 2,651 | 2,100 | 2,651 | +23.25% | 507,100 | 26億8875万 | +50.11% | 192.45 | 4.07 |
| 08/29 | 2,230 | 2,555 | 1,975 | 2,151 | -2.45% | 1,411,000 | 21億8163万 | +23.83% | 156.15 | 3.3 |
| 08/28 | 2,527 | 2,705 | 2,176 | 2,205 | -5.24% | 1,225,900 | 22億3639万 | +27.46% | 160.07 | 3.38 |
| 08/27 | 2,290 | 2,327 | 2,180 | 2,327 | +20.76% | 76,000 | 23億6013万 | +34.74% | 168.93 | 3.57 |
| 08/26 | 1,837 | 2,098 | 1,782 | 1,927 | +9.68% | 57,700 | 19億5444万 | +12.1% | 139.89 | 2.96 |
| 08/23 | 1,642 | 1,757 | 1,623 | 1,757 | +7% | 8,800 | 17億8201万 | +1.68% | 127.55 | 2.7 |
| 08/22 | 1,680 | 1,680 | 1,627 | 1,642 | +0.12% | 4,500 | 16億6538万 | -6.12% | 119.2 | 2.52 |
| 08/21 | 1,662 | 1,687 | 1,628 | 1,640 | -1.44% | 2,300 | 16億6335万 | -7.97% | 119.06 | 2.52 |
| 08/20 | 1,650 | 1,699 | 1,645 | 1,664 | +1.16% | 4,200 | 16億8769万 | -7.91% | 120.8 | 2.55 |
| 08/19 | 1,700 | 1,700 | 1,611 | 1,645 | -4.53% | 8,100 | 16億6842万 | -10.55% | 119.42 | 2.52 |
| 08/16 | 1,659 | 1,723 | 1,632 | 1,723 | +2.87% | 9,100 | 17億4753万 | -8.16% | 125.08 | 2.64 |
| 08/15 | 1,627 | 1,720 | 1,608 | 1,675 | +3.08% | 12,200 | 16億9885万 | -12.4% | 121.6 | 2.57 |
| 08/14 | 1,536 | 1,643 | 1,536 | 1,625 | +1.56% | 10,300 | 16億4814万 | -16.45% | 117.97 | 2.49 |
| 08/13 | 1,422 | 1,650 | 1,422 | 1,600 | +8.7% | 8,800 | 16億2278万 | -19.31% | 116.15 | 2.45 |
| 08/09 | 1,456 | 1,472 | 1,381 | 1,472 | -0.54% | 3,300 | 14億9296万 | -26.44% | 106.86 | 2.26 |
| 08/08 | 1,540 | 1,549 | 1,450 | 1,480 | -2.63% | 4,600 | 15億107万 | -26.81% | 107.44 | 2.27 |
| 08/07 | 1,440 | 1,632 | 1,440 | 1,520 | +12.59% | 19,000 | 15億4164万 | -24.98% | 110.34 | 2.33 |
| 08/06 | 1,345 | 1,437 | 1,311 | 1,350 | +7.57% | 12,800 | 13億6922万 | -33.53% | 98 | 2.07 |
| 08/05 | 1,556 | 1,560 | 1,255 | 1,255 | -24.17% | 19,900 | 12億7287万 | -38.87% | 91.11 | 1.93 |
| 08/02 | 1,626 | 1,751 | 1,591 | 1,655 | -1.19% | 25,200 | 16億7856万 | -20.32% | 120.14 | 2.54 |
| 08/01 | 1,850 | 1,850 | 1,661 | 1,675 | -9.46% | 18,000 | 16億9885万 | -19.55% | 121.6 | 2.57 |
| 07/31 | 1,804 | 1,863 | 1,769 | 1,850 | +0.76% | 7,400 | 18億7634万 | -10.84% | 134.3 | 2.84 |
| 07/30 | 1,907 | 1,907 | 1,800 | 1,836 | -4.97% | 13,400 | 18億6214万 | -10.96% | 133.28 | 2.82 |
| 07/29 | 1,912 | 1,964 | 1,888 | 1,932 | +1.52% | 9,100 | 19億5951万 | -5.66% | 140.25 | 2.96 |
| 07/26 | 1,905 | 1,937 | 1,870 | 1,903 | -0.31% | 22,100 | 19億3009万 | -6.35% | 138.15 | 2.92 |
| 07/25 | 1,953 | 1,965 | 1,893 | 1,909 | -4.21% | 28,400 | 19億3618万 | -5.4% | 138.58 | 2.93 |
| 07/24 | 2,068 | 2,108 | 1,993 | 1,993 | -6.34% | 26,800 | 20億2138万 | -0.55% | 144.68 | 3.06 |
| 07/23 | 2,080 | 2,209 | 2,044 | 2,128 | +0.19% | 22,700 | 21億5830万 | +6.93% | 154.48 | 3.26 |
| 07/22 | 2,140 | 2,169 | 2,096 | 2,124 | -0.75% | 17,700 | 21億5424万 | +7.54% | 154.19 | 3.26 |
| 07/19 | 2,243 | 2,289 | 2,122 | 2,140 | -6.96% | 30,300 | 21億7047万 | +9.02% | 155.35 | 3.28 |
| 07/18 | 2,298 | 2,367 | 2,270 | 2,300 | -6.05% | 28,100 | 23億3275万 | +17.47% | 166.97 | 3.53 |
| 07/17 | 2,275 | 2,476 | 2,226 | 2,448 | +8.13% | 71,000 | 24億8285万 | +25.6% | 177.71 | 3.76 |
| 07/16 | 2,377 | 2,394 | 2,219 | 2,264 | -8.08% | 79,700 | 22億9623万 | +17.31% | 164.35 | 3.47 |
| 07/12 | 2,475 | 2,523 | 2,374 | 2,463 | -4.35% | 104,600 | 24億9807万 | +28.62% | 178.8 | 3.78 |
| 07/11 | 2,750 | 2,830 | 2,560 | 2,575 | -1.6% | 218,400 | 26億1166万 | +36.1% | 186.93 | 3.95 |
| 07/10 | 2,606 | 2,879 | 2,526 | 2,617 | +3.73% | 793,300 | 26億5426万 | +40.4% | 189.98 | 4.01 |
| 07/09 | 2,505 | 3,050 | 2,463 | 2,523 | -1.25% | 2,391,600 | 25億5892万 | +37.49% | 183.16 | 3.87 |
| 07/08 | 2,084 | 2,555 | 2,084 | 2,555 | +24.33% | 1,031,300 | 25億9138万 | +41.16% | 185.48 | 3.92 |
| 07/05 | 2,200 | 2,363 | 2,028 | 2,055 | +3.11% | 1,124,600 | 20億8426万 | +15% | 149.18 | 3.15 |
| 07/04 | 1,699 | 1,993 | 1,694 | 1,993 | +25.11% | 592,500 | 20億2138万 | +11.78% | 144.68 | 3.06 |
| 07/03 | 1,609 | 1,634 | 1,564 | 1,593 | -2.33% | 38,100 | 16億1568万 | -10.76% | 115.64 | 2.44 |
| 07/02 | 1,977 | 2,087 | 1,631 | 1,631 | -14.52% | 325,100 | 16億5422万 | -9.64% | 118.4 | 2.5 |
| 07/01 | 1,976 | 2,130 | 1,845 | 1,908 | +2.31% | 720,600 | 19億3516万 | +4.43% | 138.51 | 2.93 |
| 06/28 | 1,858 | 2,182 | 1,783 | 1,865 | +4.66% | 684,800 | 18億9155万 | +2.42% | 135.39 | 2.86 |
| 06/27 | 1,552 | 1,782 | 1,519 | 1,782 | +20.24% | 228,600 | 18億737万 | -2.57% | 129.36 | 2.73 |
| 06/26 | 1,541 | 1,541 | 1,471 | 1,482 | -2.82% | 19,000 | 15億310万 | -20.28% | 107.59 | 2.27 |
| 06/25 | 1,503 | 1,547 | 1,503 | 1,525 | +1.6% | 6,200 | 15億4671万 | -18.97% | 110.71 | 2.33 |
| 06/24 | 1,519 | 1,556 | 1,501 | 1,501 | -1.57% | 18,500 | 15億2237万 | -20.96% | 108.96 | 2.3 |
| 06/21 | 1,515 | 1,558 | 1,512 | 1,525 | -1.49% | 11,900 | 15億4659万 | -19.74% | 110.71 | 2.33 |
| 06/20 | 1,556 | 1,588 | 1,519 | 1,548 | -1.15% | 16,200 | 15億6991万 | -18.01% | 112.38 | 2.37 |
| 06/19 | 1,630 | 1,650 | 1,549 | 1,566 | -3.93% | 26,900 | 15億8817万 | -16.61% | 113.68 | 2.4 |
| 06/18 | 1,750 | 1,753 | 1,630 | 1,630 | -7.23% | 34,600 | 16億5308万 | -12.79% | 118.33 | 2.5 |
| 06/17 | 1,810 | 1,830 | 1,751 | 1,757 | -4.25% | 26,000 | 17億8187万 | -5.33% | 127.55 | 2.69 |
| 06/14 | 1,980 | 1,986 | 1,814 | 1,835 | -9.16% | 50,100 | 18億6098万 | -0.22% | 133.21 | 2.81 |
| 06/13 | 2,210 | 2,299 | 1,975 | 2,020 | -1.94% | 218,300 | 20億4860万 | +11.05% | 146.64 | 3.09 |
| 06/12 | 1,910 | 2,325 | 1,909 | 2,060 | +4.73% | 773,900 | 20億8916万 | +14.96% | 149.55 | 3.15 |
| 06/11 | 1,887 | 2,001 | 1,887 | 1,967 | +3.2% | 44,400 | 19億9485万 | +11.63% | 142.79 | 3.01 |
| 06/10 | 1,849 | 1,934 | 1,843 | 1,906 | +0.95% | 17,100 | 19億3298万 | +9.73% | 138.37 | 2.92 |
| 06/07 | 1,818 | 1,892 | 1,818 | 1,888 | +0.69% | 17,800 | 19億1473万 | +10.09% | 137.06 | 2.89 |
| 06/06 | 1,936 | 1,938 | 1,874 | 1,875 | -1.11% | 17,300 | 19億155万 | +10.88% | 136.12 | 2.87 |
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 | 5,250 12/21 | 2,913 12/28 | 2,330,400 12/22 | 49億8750万 | 27億6735万 | +10.4% 2/6 | - |
| 2023年 12月期 | 4,535 7/3 | 1,475 12/18 | 257,200 1/16 | 45億7037万 | 14億9004万 | +23.08% 6/20 | -28.69% 11/17 |
| 最新 | 1,878 2024/10/30 | 3,000 | 19億887万 | +8.55% 1,730 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/10/30 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
1,475円（2023/12/18） - 27%（1.27倍）
1,878円（10/30）