株価チャート
株価
9/19
- 前日 (9/18)
- 1,175
- 始値
- 1,176
- 高値
- 1,176
- 安値
- 1,174
- 終値 +0.09%
- 1,176
- 出来高 -58.82%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,184 - 株価（25日）
移動平均値 - -2.08%
1,201 - 出来高（5日）
移動平均値 - -67.89%
2,180
2024/04/24～2024/09/19
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 | 1,176 | 1,176 | 1,174 | 1,176 | +0.09% | 700 | 40億3038万 | -2.08% | 9.73 | 0.91 |
| 09/18 | 1,195 | 1,195 | 1,172 | 1,175 | -1.67% | 1,700 | 40億2696万 | -2.16% | 9.72 | 0.91 |
| 09/17 | 1,190 | 1,202 | 1,190 | 1,195 | +1.27% | 1,800 | 40億9550万 | -0.5% | 9.89 | 0.93 |
| 09/13 | 1,194 | 1,196 | 1,136 | 1,180 | -1.17% | 5,700 | 40億4409万 | -1.26% | 9.76 | 0.91 |
| 09/12 | 1,187 | 1,201 | 1,187 | 1,194 | +0.76% | 1,000 | 40億9207万 | +0.59% | 9.88 | 0.93 |
| 09/11 | 1,186 | 1,213 | 1,185 | 1,185 | -0.08% | 4,400 | 40億6123万 | +0.59% | 9.81 | 0.92 |
| 09/10 | 1,186 | 1,186 | 1,186 | 1,186 | 0% | 200 | 40億6465万 | +1.45% | 9.81 | 0.92 |
| 09/09 | 1,190 | 1,190 | 1,151 | 1,186 | -1.58% | 2,800 | 40億6465万 | +2.42% | 9.81 | 0.92 |
| 09/06 | 1,195 | 1,205 | 1,195 | 1,205 | +1.86% | 1,200 | 41億2977万 | +4.33% | 9.97 | 0.93 |
| 09/05 | 1,192 | 1,199 | 1,183 | 1,183 | -0.76% | 3,200 | 40億5437万 | +2.51% | 9.79 | 0.92 |
| 09/04 | 1,209 | 1,215 | 1,185 | 1,192 | -2.45% | 9,200 | 40億8522万 | +3.2% | 9.86 | 0.92 |
| 09/03 | 1,221 | 1,222 | 1,221 | 1,222 | +0.16% | 900 | 41億8803万 | +5.8% | 10.11 | 0.95 |
| 09/02 | 1,220 | 1,225 | 1,220 | 1,220 | 0% | 3,200 | 41億8118万 | +5.72% | 10.1 | 0.95 |
| 08/30 | 1,229 | 1,230 | 1,217 | 1,220 | +0.41% | 2,600 | 41億8118万 | +5.81% | 10.1 | 0.95 |
| 08/29 | 1,229 | 1,229 | 1,212 | 1,215 | -1.14% | 1,600 | 41億6404万 | +5.38% | 10.05 | 0.94 |
| 08/28 | 1,231 | 1,231 | 1,225 | 1,229 | -0.08% | 1,600 | 42億1202万 | +6.59% | 10.17 | 0.95 |
| 08/27 | 1,230 | 1,230 | 1,229 | 1,230 | +0.16% | 900 | 42億1545万 | +6.68% | 10.18 | 0.95 |
| 08/26 | 1,215 | 1,228 | 1,214 | 1,228 | +1.07% | 1,600 | 42億860万 | +6.6% | 10.16 | 0.95 |
| 08/23 | 1,215 | 1,215 | 1,201 | 1,215 | -0.25% | 1,400 | 41億6404万 | +5.47% | 10.05 | 0.94 |
| 08/22 | 1,207 | 1,238 | 1,179 | 1,218 | +1.67% | 5,100 | 41億7432万 | +5.82% | 10.08 | 0.94 |
| 08/21 | 1,195 | 1,200 | 1,190 | 1,198 | +0.25% | 6,000 | 41億578万 | +4.08% | 9.91 | 0.93 |
| 08/20 | 1,187 | 1,195 | 1,185 | 1,195 | +0.67% | 4,300 | 40億9550万 | +3.73% | 9.89 | 0.93 |
| 08/19 | 1,206 | 1,206 | 1,185 | 1,187 | -1.08% | 7,400 | 40億6808万 | +2.95% | 9.82 | 0.92 |
| 08/16 | 1,198 | 1,220 | 1,198 | 1,200 | +1.52% | 10,600 | 41億1264万 | +3.99% | 9.93 | 0.93 |
| 08/15 | 1,187 | 1,187 | 1,175 | 1,182 | -0.42% | 2,000 | 40億5095万 | +2.34% | 9.78 | 0.92 |
| 08/14 | 1,173 | 1,190 | 1,170 | 1,187 | +1.45% | 3,800 | 40億6808万 | +2.68% | 9.82 | 0.92 |
| 08/13 | 1,197 | 1,198 | 1,150 | 1,170 | +12.5% | 21,000 | 40億982万 | +1.04% | 9.68 | 0.91 |
| 08/09 | 988 | 1,040 | 988 | 1,040 | +5.69% | 1,100 | 35億6428万 | -10.27% | 8.61 | 0.81 |
| 08/08 | 980 | 1,010 | 973 | 984 | +0.41% | 4,100 | 33億7236万 | -15.61% | 8.14 | 0.76 |
| 08/07 | 910 | 980 | 900 | 980 | +3.7% | 21,200 | 33億5865万 | -16.6% | 8.11 | 0.76 |
| 08/06 | 932 | 1,003 | 930 | 945 | +2.94% | 14,900 | 32億3870万 | -20.19% | 7.82 | 0.73 |
| 08/05 | 1,067 | 1,068 | 895 | 918 | -17.67% | 27,200 | 31億4616万 | -23.12% | 7.6 | 0.71 |
| 08/02 | 1,163 | 1,164 | 1,110 | 1,115 | -4.86% | 12,400 | 38億2132万 | -7.47% | 9.23 | 0.86 |
| 08/01 | 1,200 | 1,201 | 1,160 | 1,172 | -3.06% | 7,500 | 40億1667万 | -3.06% | 9.7 | 0.91 |
| 07/30 | 1,200 | 1,213 | 1,200 | 1,209 | +1.26% | 2,000 | 41億4348万 | -0.08% | 10 | 0.94 |
| 07/29 | 1,196 | 1,216 | 1,186 | 1,194 | -0.08% | 3,100 | 40億9207万 | -1.32% | 9.88 | 0.93 |
| 07/26 | 1,200 | 1,220 | 1,185 | 1,195 | -0.42% | 3,500 | 40億9550万 | -1.32% | 9.89 | 0.93 |
| 07/25 | 1,220 | 1,220 | 1,198 | 1,200 | -1.8% | 2,500 | 41億1264万 | -0.91% | 9.93 | 0.93 |
| 07/24 | 1,218 | 1,226 | 1,218 | 1,222 | 0% | 800 | 41億8803万 | +0.91% | 10.11 | 0.95 |
| 07/23 | 1,204 | 1,222 | 1,204 | 1,222 | +0.25% | 1,700 | 41億8803万 | +0.99% | 10.11 | 0.95 |
| 07/22 | 1,216 | 1,219 | 1,208 | 1,219 | +0.25% | 1,200 | 41億7775万 | +0.91% | 10.09 | 0.95 |
| 07/19 | 1,213 | 1,216 | 1,213 | 1,216 | +0.66% | 300 | 41億6747万 | +0.66% | 10.06 | 0.94 |
| 07/18 | 1,208 | 1,226 | 1,200 | 1,208 | 0% | 3,200 | 41億4005万 | 0% | 10 | 0.94 |
| 07/17 | 1,210 | 1,225 | 1,208 | 1,208 | -0.58% | 9,100 | 41億4005万 | -0.08% | 10 | 0.94 |
| 07/16 | 1,228 | 1,228 | 1,215 | 1,215 | -0.57% | 900 | 41億6404万 | +0.5% | 10.05 | 0.94 |
| 07/12 | 1,206 | 1,222 | 1,206 | 1,222 | +0.08% | 2,900 | 41億8803万 | +0.99% | 10.11 | 0.95 |
| 07/11 | 1,202 | 1,222 | 1,202 | 1,221 | +1.16% | 1,400 | 41億8461万 | +0.91% | 10.1 | 0.95 |
| 07/10 | 1,220 | 1,229 | 1,207 | 1,207 | -0.66% | 2,000 | 41億3663万 | -0.17% | 9.99 | 0.94 |
| 07/09 | 1,215 | 1,219 | 1,204 | 1,215 | -0.98% | 1,500 | 41億6404万 | +0.41% | 10.05 | 0.94 |
| 07/08 | 1,229 | 1,229 | 1,226 | 1,227 | +0.99% | 1,000 | 42億517万 | +1.4% | 10.15 | 0.95 |
| 07/05 | 1,213 | 1,217 | 1,210 | 1,215 | +0.25% | 3,300 | 41億6404万 | +0.41% | 10.05 | 0.94 |
| 07/04 | 1,204 | 1,212 | 1,200 | 1,212 | +1.17% | 2,300 | 41億5376万 | +0.17% | 10.03 | 0.94 |
| 07/03 | 1,210 | 1,213 | 1,198 | 1,198 | -0.83% | 3,400 | 41億578万 | -1.07% | 9.91 | 0.93 |
| 07/02 | 1,210 | 1,215 | 1,208 | 1,208 | 0% | 2,700 | 41億4005万 | -0.33% | 10 | 0.94 |
| 07/01 | 1,205 | 1,208 | 1,205 | 1,208 | +0.75% | 700 | 41億4005万 | -0.41% | 10 | 0.94 |
| 06/28 | 1,199 | 1,199 | 1,199 | 1,199 | 0% | 500 | 41億921万 | -1.24% | 9.92 | 0.93 |
| 06/27 | 1,184 | 1,212 | 1,184 | 1,199 | -0.5% | 1,400 | 41億921万 | -1.4% | 9.92 | 0.93 |
| 06/26 | 1,203 | 1,216 | 1,203 | 1,205 | -0.66% | 1,500 | 41億2977万 | -0.99% | 9.97 | 0.93 |
| 06/25 | 1,208 | 1,217 | 1,201 | 1,213 | +0.33% | 1,000 | 41億5719万 | -0.49% | 10.04 | 0.94 |
| 06/24 | 1,210 | 1,210 | 1,209 | 1,209 | +0.33% | 700 | 41億4348万 | -0.9% | 10 | 0.94 |
| 06/21 | 1,203 | 1,205 | 1,192 | 1,205 | +0.17% | 2,800 | 41億2977万 | -1.39% | 9.97 | 0.93 |
| 06/20 | 1,204 | 1,205 | 1,203 | 1,203 | +1.01% | 400 | 41億2292万 | -1.64% | 9.96 | 0.93 |
| 06/19 | 1,190 | 1,205 | 1,190 | 1,191 | -0.17% | 700 | 40億8179万 | -2.7% | 9.86 | 0.92 |
| 06/18 | 1,191 | 1,200 | 1,191 | 1,193 | +0.25% | 800 | 40億8864万 | -2.77% | 9.87 | 0.93 |
| 06/17 | 1,211 | 1,211 | 1,175 | 1,190 | -1.73% | 5,900 | 40億7836万 | -3.09% | 9.85 | 0.92 |
| 06/14 | 1,220 | 1,226 | 1,210 | 1,211 | -0.74% | 4,700 | 41億5033万 | -1.54% | 10.02 | 0.94 |
| 06/13 | 1,226 | 1,226 | 1,219 | 1,220 | -0.41% | 700 | 41億8118万 | -0.89% | 10.1 | 0.95 |
| 06/12 | 1,222 | 1,229 | 1,218 | 1,225 | +0.25% | 2,600 | 41億9832万 | -0.49% | 10.14 | 0.95 |
| 06/11 | 1,220 | 1,229 | 1,220 | 1,222 | +0.16% | 600 | 41億8803万 | -0.73% | 10.11 | 0.95 |
| 06/10 | 1,219 | 1,228 | 1,219 | 1,220 | -0.16% | 600 | 41億8118万 | -0.89% | 10.1 | 0.95 |
| 06/07 | 1,220 | 1,222 | 1,216 | 1,222 | +0.16% | 1,000 | 41億8803万 | -0.73% | 10.11 | 0.95 |
| 06/06 | 1,222 | 1,228 | 1,220 | 1,220 | +0.16% | 700 | 41億8118万 | -0.89% | 10.1 | 0.95 |
| 06/05 | 1,220 | 1,225 | 1,218 | 1,218 | -0.16% | 1,100 | 41億7432万 | -1.06% | 10.08 | 0.94 |
| 06/04 | 1,216 | 1,220 | 1,214 | 1,220 | +0.33% | 2,300 | 41億8118万 | -0.97% | 10.1 | 0.95 |
| 06/03 | 1,220 | 1,228 | 1,216 | 1,216 | 0% | 2,000 | 41億6747万 | -1.3% | 10.06 | 0.94 |
| 05/31 | 1,218 | 1,234 | 1,216 | 1,216 | -1.3% | 1,200 | 41億6747万 | -1.46% | 10.06 | 0.94 |
| 05/30 | 1,216 | 1,235 | 1,216 | 1,232 | -0.4% | 1,000 | 42億2231万 | -0.16% | 10.2 | 0.96 |
| 05/29 | 1,220 | 1,237 | 1,219 | 1,237 | +0.65% | 1,000 | 42億3944万 | +0.24% | 10.24 | 0.96 |
| 05/28 | 1,233 | 1,235 | 1,229 | 1,229 | -1.21% | 3,700 | 42億1202万 | -0.32% | 10.17 | 0.95 |
| 05/27 | 1,235 | 1,244 | 1,217 | 1,244 | +0.73% | 900 | 42億6343万 | +0.89% | 10.29 | 0.96 |
| 05/24 | 1,219 | 1,237 | 1,219 | 1,235 | 0% | 1,500 | 42億3259万 | +0.24% | 10.22 | 0.96 |
| 05/23 | 1,247 | 1,258 | 1,228 | 1,235 | -0.96% | 2,400 | 42億3259万 | +0.24% | 10.22 | 0.96 |
| 05/22 | 1,249 | 1,260 | 1,245 | 1,247 | +0.08% | 1,600 | 42億7371万 | +1.14% | 10.32 | 0.97 |
| 05/21 | 1,258 | 1,258 | 1,233 | 1,246 | +0.32% | 2,200 | 42億7029万 | +1.05% | 10.31 | 0.97 |
| 05/20 | 1,248 | 1,250 | 1,242 | 1,242 | -0.4% | 7,500 | 42億5658万 | +0.65% | 10.28 | 0.96 |
| 05/17 | 1,247 | 1,247 | 1,231 | 1,247 | +1.3% | 2,000 | 42億7371万 | +1.05% | 10.32 | 0.97 |
| 05/16 | 1,270 | 1,270 | 1,214 | 1,231 | -1.44% | 19,900 | 42億1888万 | -0.24% | 10.19 | 0.95 |
| 05/15 | 1,237 | 1,257 | 1,216 | 1,249 | +0.97% | 12,000 | 42億8057万 | +1.22% | 10.34 | 0.97 |
| 05/14 | 1,234 | 1,237 | 1,215 | 1,237 | +0.16% | 1,300 | 42億3944万 | +0.32% | 10.24 | 0.96 |
| 05/13 | 1,232 | 1,235 | 1,220 | 1,235 | +0.24% | 2,300 | 42億3259万 | +0.24% | 10.22 | 0.96 |
| 05/10 | 1,229 | 1,232 | 1,215 | 1,232 | +0.57% | 2,300 | 42億2231万 | -0.08% | 10.2 | 0.96 |
| 05/09 | 1,220 | 1,233 | 1,220 | 1,225 | +0.57% | 2,700 | 41億9832万 | -0.73% | 10.14 | 0.95 |
| 05/08 | 1,218 | 1,229 | 1,217 | 1,218 | +0.25% | 700 | 41億7432万 | -1.3% | 10.08 | 0.94 |
| 05/07 | 1,219 | 1,230 | 1,215 | 1,215 | -0.33% | 5,900 | 41億6404万 | -1.62% | 10.05 | 0.94 |
| 05/02 | 1,229 | 1,232 | 1,218 | 1,219 | -0.08% | 2,300 | 41億7775万 | -1.3% | 10.09 | 0.95 |
| 05/01 | 1,227 | 1,233 | 1,220 | 1,220 | -0.81% | 3,000 | 41億8118万 | -1.21% | 10.1 | 0.95 |
| 04/30 | 1,234 | 1,249 | 1,230 | 1,230 | -0.16% | 3,700 | 42億1545万 | -0.32% | 10.18 | 0.95 |
| 04/26 | 1,237 | 1,249 | 1,232 | 1,232 | -0.81% | 2,100 | 42億2231万 | -0.16% | 10.2 | 0.96 |
| 04/25 | 1,234 | 1,250 | 1,221 | 1,242 | -0.24% | 2,000 | 42億5658万 | +0.81% | 10.28 | 0.96 |
| 04/24 | 1,240 | 1,248 | 1,240 | 1,245 | +1.22% | 2,100 | 42億6686万 | +1.22% | 10.3 | 0.97 |
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 | |
| 2018年 12月期 | 1,510 3,020 10/4 | 699 1,398 12/26 | 4,858,800 2,429,400 8/2 | 51億7507万 | 23億9561万 | +26.65% 10/3 | -28.35% 12/26 |
| 2019年 12月期 | 2,090 4,180 7/24 4,180 7/19 | 708 1,415 1/4 | 354,000 177,000 5/15 | 71億6284万 | 24億2474万 | +25% 7/9 | -22.47% 8/22 |
| 2020年 12月期 | 1,439 2,878 1/7 | 744 1,487 4/6 | 236,400 118,200 12/15 | 49億3174万 | 25億4812万 | +24.03% 12/14 | -27.03% 2/28 |
| 2021年 12月期 | 3,385 6,770 10/19 | 1,085 2,169 1/4 | 827,000 413,500 1/19 | 116億107万 | 37億1679万 | +31.34% 6/17 | -20.8% 1/11 |
| 2022年 12月期 | 2,200 4/11 | 1,252 6/20 | 253,800 8/30 | 75億3984万 | 42億9085万 | +27.18% 3/30 | -24.84% 5/16 |
| 2023年 12月期 | 1,418 1/4 | 1,100 11/1 10/24 | 19,400 4/26 | 48億5976万 | 37億6992万 | +9.3% 1/26 | -6.05% 6/1 |
| 最新 | 1,176 2024/9/19 | 700 | 40億3038万 | -2.08% 1,201 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 91%（1.91倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 68%（1.68倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/09/19 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
699円（2018/12/26） - 68%（1.68倍）
1,176円（9/19）