株価チャート
株価
9/18
- 前日 (9/17)
- 486
- 始値
- 485
- 高値
- 493
- 安値
- 485
- 終値 +0.41%
- 488
- 出来高 -68.15%
- 5,000
乖離率
- 株価（5日）
移動平均値 - -1.21%
494 - 株価（25日）
移動平均値 - -5.43%
516 - 出来高（5日）
移動平均値 - -56.06%
11,380
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 | 485 | 493 | 485 | 488 | +0.41% | 5,000 | 27億3167万 | -5.43% | 33.72 | 0.93 |
| 09/17 | 497 | 497 | 481 | 486 | -2.8% | 15,700 | 27億2048万 | -6.54% | 33.58 | 0.93 |
| 09/13 | 507 | 507 | 496 | 500 | -1.38% | 11,700 | 27億9885万 | -4.4% | 34.55 | 0.96 |
| 09/12 | 501 | 509 | 501 | 507 | +3.26% | 3,000 | 28億3803万 | -3.43% | 35.04 | 0.97 |
| 09/11 | 517 | 517 | 490 | 491 | -3.16% | 21,500 | 27億4847万 | -6.83% | 33.93 | 0.94 |
| 09/10 | 505 | 511 | 503 | 507 | +0.8% | 7,100 | 28億3803万 | -3.98% | 35.04 | 0.97 |
| 09/09 | 494 | 505 | 494 | 503 | -0.4% | 51,300 | 28億1564万 | -4.37% | 34.76 | 0.96 |
| 09/06 | 514 | 516 | 505 | 505 | -1.75% | 10,800 | 28億2683万 | -4.36% | 34.9 | 0.96 |
| 09/05 | 506 | 527 | 506 | 514 | +1.38% | 22,200 | 28億7721万 | -3.38% | 35.52 | 0.98 |
| 09/04 | 520 | 520 | 505 | 507 | -4.52% | 27,300 | 28億3803万 | -5.59% | 35.04 | 0.97 |
| 09/03 | 533 | 537 | 530 | 531 | -0.56% | 10,400 | 29億7237万 | -2.03% | 36.69 | 1.01 |
| 09/02 | 529 | 534 | 525 | 534 | +1.33% | 11,700 | 29億8917万 | -2.2% | 36.9 | 1.02 |
| 08/30 | 529 | 531 | 526 | 527 | -0.38% | 6,300 | 29億4998万 | -4.01% | 36.42 | 1.01 |
| 08/29 | 524 | 544 | 524 | 529 | +1.54% | 25,600 | 29億6118万 | -4.34% | 36.56 | 1.01 |
| 08/28 | 524 | 527 | 519 | 521 | -1.51% | 17,300 | 29億1640万 | -6.46% | 36 | 1 |
| 08/27 | 533 | 533 | 524 | 529 | -0.38% | 13,400 | 29億6118万 | -5.87% | 36.56 | 1.01 |
| 08/26 | 552 | 553 | 531 | 531 | -0.19% | 21,400 | 29億7237万 | -6.18% | 36.69 | 1.01 |
| 08/23 | 512 | 540 | 504 | 532 | +5.98% | 57,200 | 29億7797万 | -6.99% | 36.76 | 1.02 |
| 08/22 | 507 | 515 | 502 | 502 | -1.57% | 15,000 | 28億1004万 | -13.15% | 34.69 | 0.96 |
| 08/21 | 522 | 522 | 506 | 510 | -0.39% | 25,600 | 28億5482万 | -12.82% | 35.24 | 0.97 |
| 08/20 | 507 | 528 | 507 | 512 | +1.79% | 50,100 | 28億6602万 | -13.66% | 35.38 | 0.98 |
| 08/19 | 509 | 514 | 500 | 503 | -2.71% | 36,200 | 28億1564万 | -15.75% | 34.76 | 0.96 |
| 08/16 | 531 | 531 | 506 | 517 | -2.08% | 60,000 | 28億9401万 | -13.98% | 35.73 | 0.99 |
| 08/15 | 513 | 540 | 508 | 528 | -10.96% | 136,100 | 29億5558万 | -12.73% | 36.49 | 1.01 |
| 08/14 | 589 | 616 | 586 | 593 | +0.51% | 26,800 | 33億1943万 | -2.47% | 40.98 | 1.13 |
| 08/13 | 552 | 595 | 552 | 590 | +7.27% | 32,800 | 33億264万 | -2.96% | 40.77 | 1.13 |
| 08/09 | 542 | 552 | 536 | 550 | +0.92% | 24,900 | 30億7873万 | -9.69% | 38.01 | 1.05 |
| 08/08 | 544 | 568 | 544 | 545 | -3.37% | 34,400 | 30億5074万 | -10.8% | 37.66 | 1.04 |
| 08/07 | 486 | 582 | 486 | 564 | +11.9% | 40,900 | 31億5710万 | -7.99% | 38.97 | 1.08 |
| 08/06 | 489 | 527 | 489 | 504 | +10.28% | 79,500 | 28億2124万 | -18.05% | 34.83 | 0.96 |
| 08/05 | 510 | 520 | 457 | 457 | -17.95% | 178,800 | 25億5814万 | -26.29% | 31.58 | 0.87 |
| 08/02 | 608 | 609 | 543 | 557 | -9.87% | 111,700 | 31億1791万 | -11.02% | 38.49 | 1.06 |
| 08/01 | 631 | 632 | 611 | 618 | -3.13% | 27,700 | 34億5937万 | -1.59% | 42.71 | 1.18 |
| 07/31 | 629 | 639 | 622 | 638 | +1.43% | 12,000 | 35億7133万 | +1.59% | 44.09 | 1.22 |
| 07/30 | 635 | 635 | 623 | 629 | -0.63% | 9,100 | 35億2095万 | +0.16% | 43.47 | 1.2 |
| 07/29 | 617 | 635 | 616 | 633 | +2.76% | 26,400 | 35億4334万 | +0.96% | 43.74 | 1.21 |
| 07/26 | 625 | 625 | 616 | 616 | +0.16% | 14,300 | 34億4818万 | -1.6% | 42.57 | 1.18 |
| 07/25 | 620 | 623 | 611 | 615 | -1.76% | 41,900 | 34億4258万 | -1.76% | 42.5 | 1.17 |
| 07/24 | 636 | 649 | 623 | 626 | -2.19% | 30,700 | 35億416万 | 0% | 43.26 | 1.2 |
| 07/23 | 652 | 657 | 638 | 640 | -1.69% | 33,300 | 35億8252万 | +2.24% | 44.23 | 1.22 |
| 07/22 | 673 | 676 | 651 | 651 | -3.13% | 29,800 | 36億4410万 | +4.16% | 44.99 | 1.24 |
| 07/19 | 676 | 707 | 671 | 672 | +0.45% | 80,400 | 37億6165万 | +7.52% | 46.44 | 1.28 |
| 07/18 | 680 | 683 | 661 | 669 | -4.29% | 46,800 | 37億4486万 | +7.21% | 46.23 | 1.28 |
| 07/17 | 728 | 730 | 683 | 699 | -1.55% | 141,100 | 39億1279万 | +12.2% | 48.3 | 1.34 |
| 07/16 | 710 | 710 | 675 | 710 | +16.39% | 169,100 | 39億7436万 | +14.15% | 49.06 | 1.36 |
| 07/12 | 600 | 611 | 600 | 610 | +1.33% | 20,800 | 34億1459万 | -1.77% | 42.15 | 1.17 |
| 07/11 | 597 | 609 | 594 | 602 | +0.84% | 35,900 | 33億6981万 | -3.37% | 41.6 | 1.15 |
| 07/10 | 610 | 610 | 592 | 597 | -1.16% | 40,800 | 33億4182万 | -4.48% | 41.25 | 1.14 |
| 07/09 | 606 | 610 | 604 | 604 | -0.33% | 12,100 | 33億8101万 | -3.67% | 41.74 | 1.15 |
| 07/08 | 608 | 612 | 606 | 606 | -0.33% | 16,200 | 33億9220万 | -3.81% | 41.88 | 1.16 |
| 07/05 | 604 | 609 | 603 | 608 | +1.16% | 14,900 | 34億340万 | -3.95% | 42.02 | 1.16 |
| 07/04 | 608 | 609 | 600 | 601 | -0.83% | 42,100 | 33億6421万 | -5.5% | 41.53 | 1.15 |
| 07/03 | 607 | 610 | 601 | 606 | -0.66% | 44,100 | 33億9220万 | -4.87% | 41.88 | 1.16 |
| 07/02 | 618 | 618 | 608 | 610 | -0.81% | 23,100 | 34億1459万 | -4.69% | 42.15 | 1.17 |
| 07/01 | 613 | 617 | 611 | 615 | +0.33% | 10,100 | 34億4258万 | -4.21% | 42.5 | 1.17 |
| 06/28 | 617 | 618 | 608 | 613 | -0.81% | 36,200 | 34億3139万 | -4.96% | 42.36 | 1.17 |
| 06/27 | 620 | 626 | 615 | 618 | -0.16% | 15,800 | 34億5937万 | -4.63% | 42.71 | 1.18 |
| 06/26 | 620 | 623 | 614 | 619 | 0% | 25,000 | 34億6497万 | -4.92% | 42.78 | 1.18 |
| 06/25 | 621 | 622 | 615 | 619 | +0.49% | 17,200 | 34億6497万 | -5.35% | 42.78 | 1.18 |
| 06/24 | 612 | 623 | 607 | 616 | +1.48% | 33,200 | 34億4818万 | -6.38% | 42.57 | 1.18 |
| 06/21 | 609 | 617 | 605 | 607 | -0.82% | 30,600 | 33億9780万 | -8.45% | 41.95 | 1.16 |
| 06/20 | 620 | 620 | 609 | 612 | -1.29% | 24,600 | 34億2579万 | -8.25% | 42.29 | 1.17 |
| 06/19 | 626 | 628 | 620 | 620 | -0.48% | 15,000 | 34億7057万 | -7.6% | 42.84 | 1.18 |
| 06/18 | 623 | 635 | 623 | 623 | +0.32% | 10,300 | 34億8736万 | -7.7% | 43.05 | 1.19 |
| 06/17 | 645 | 645 | 619 | 621 | -2.97% | 32,300 | 34億7617万 | -8.68% | 42.91 | 1.19 |
| 06/14 | 646 | 654 | 639 | 640 | -1.54% | 22,100 | 35億8252万 | -6.71% | 44.23 | 1.22 |
| 06/13 | 671 | 671 | 650 | 650 | -1.66% | 9,400 | 36億3850万 | -5.93% | 44.92 | 1.24 |
| 06/12 | 660 | 677 | 660 | 661 | +0.15% | 14,700 | 37億7万 | -5.03% | 45.68 | 1.26 |
| 06/11 | 679 | 679 | 660 | 660 | -2.8% | 17,400 | 36億9448万 | -5.71% | 45.61 | 1.26 |
| 06/10 | 672 | 679 | 669 | 679 | +1.95% | 11,800 | 38億83万 | -3.69% | 46.92 | 1.3 |
| 06/07 | 655 | 672 | 654 | 666 | +1.68% | 15,700 | 37億2806万 | -5.93% | 46.02 | 1.27 |
| 06/06 | 653 | 655 | 636 | 655 | -0.15% | 41,700 | 36億6649万 | -8.13% | 45.26 | 1.25 |
| 06/05 | 667 | 671 | 656 | 656 | -2.53% | 11,600 | 36億7209万 | -8.51% | 45.33 | 1.25 |
| 06/04 | 680 | 680 | 670 | 673 | -1.03% | 10,400 | 37億6725万 | -6.66% | 46.51 | 1.29 |
| 06/03 | 680 | 685 | 666 | 680 | +1.19% | 26,500 | 38億643万 | -6.21% | 46.99 | 1.3 |
| 05/31 | 648 | 672 | 647 | 672 | +4.67% | 26,100 | 37億6165万 | -7.82% | 46.44 | 1.28 |
| 05/30 | 654 | 657 | 641 | 642 | -3.46% | 44,700 | 35億9372万 | -12.3% | 44.36 | 1.23 |
| 05/29 | 677 | 680 | 661 | 665 | -2.21% | 53,900 | 37億2247万 | -9.65% | 45.95 | 1.27 |
| 05/28 | 677 | 693 | 677 | 680 | +1.49% | 33,300 | 38億643万 | -8.11% | 46.99 | 1.3 |
| 05/27 | 691 | 691 | 661 | 670 | -2.47% | 54,900 | 37億5045万 | -9.95% | 46.3 | 1.28 |
| 05/24 | 692 | 700 | 687 | 687 | -2.14% | 39,400 | 38億4561万 | -7.91% | 47.47 | 1.31 |
| 05/23 | 703 | 709 | 695 | 702 | -0.43% | 26,800 | 39億2958万 | -6.15% | 48.51 | 1.34 |
| 05/22 | 711 | 725 | 705 | 705 | -0.7% | 15,900 | 39億4637万 | -5.87% | 48.72 | 1.35 |
| 05/21 | 736 | 741 | 710 | 710 | -2.87% | 48,400 | 39億7436万 | -5.46% | 49.06 | 1.36 |
| 05/20 | 718 | 740 | 706 | 731 | +1.25% | 51,300 | 40億9191万 | -2.79% | 50.51 | 1.4 |
| 05/17 | 693 | 733 | 682 | 722 | +3% | 69,400 | 40億4153万 | -4.12% | 49.89 | 1.38 |
| 05/16 | 715 | 723 | 696 | 701 | -1.82% | 64,500 | 39億2398万 | -7.03% | 48.44 | 1.34 |
| 05/15 | 744 | 751 | 714 | 714 | -6.18% | 84,200 | 39億9675万 | -5.43% | 49.34 | 1.36 |
| 05/14 | 773 | 782 | 753 | 761 | -2.06% | 68,000 | 42億5984万 | +0.53% | 52.59 | 1.45 |
| 05/13 | 758 | 777 | 755 | 777 | +2.37% | 17,400 | 43億4941万 | +2.64% | 53.69 | 1.48 |
| 05/10 | 771 | 774 | 755 | 759 | -1.56% | 30,600 | 42億4865万 | +0.53% | 52.45 | 1.45 |
| 05/09 | 770 | 782 | 764 | 771 | +0.13% | 20,600 | 43億1582万 | +1.98% | 53.28 | 1.47 |
| 05/08 | 768 | 782 | 763 | 770 | -1.03% | 24,300 | 43億1022万 | +1.72% | 53.21 | 1.47 |
| 05/07 | 759 | 784 | 759 | 778 | +2.1% | 24,300 | 43億5501万 | +2.64% | 53.76 | 1.49 |
| 05/02 | 765 | 770 | 760 | 762 | -1.17% | 23,100 | 42億6544万 | +0.4% | 52.66 | 1.46 |
| 05/01 | 769 | 773 | 758 | 771 | +0.78% | 13,400 | 43億1582万 | +1.45% | 53.28 | 1.47 |
| 04/30 | 768 | 769 | 759 | 765 | +0.13% | 8,100 | 42億8224万 | +0.53% | 52.86 | 1.46 |
| 04/26 | 761 | 769 | 751 | 764 | +0.39% | 22,200 | 42億7664万 | +0.26% | 52.8 | 1.46 |
| 04/25 | 780 | 783 | 761 | 761 | -1.55% | 28,000 | 42億5984万 | -0.52% | 52.59 | 1.45 |
| 04/24 | 755 | 773 | 750 | 773 | +2.11% | 24,100 | 43億2702万 | +0.78% | 53.42 | 1.48 |
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 | |
| 2016年 12月期 | 948 1,895 11/29 | 626 1,252 12/12 | 7,365,000 3,682,500 11/30 | 46億4275万 | 30億6740万 | +20.51% 2/3 | -2.93% 1/17 |
| 2017年 12月期 | 1,620 3,240 2/28 | 490 980 12/26 | 14,412,400 7,206,200 2/23 | 84億2400万 | 25億5192万 | +62.66% 2/24 | -23.22% 8/1 |
| 2018年 12月期 | 2,490 4,980 10/1 | 485 969 2/6 | 9,662,600 4,831,300 4/4 | 129億6792万 | 25億2327万 | +56.48% 4/4 | -27.1% 10/29 |
| 2019年 12月期 | 2,209 6/21 | 1,045 5/14 | 4,430,800 6/13 | 116億453万 | 54億8969万 | +45.32% 5/20 | -22.86% 2/18 |
| 2020年 12月期 | 1,304 1/22 | 460 3/17 | 1,084,600 5/29 | 68億8785万 | 24億2976万 | +33.04% 5/29 | -41.18% 3/16 |
| 2021年 12月期 | 958 2/8 | 426 12/28 | 783,700 1/6 | 50億6916万 | 22億5413万 | +50.96% 1/7 | -15.07% 11/30 |
| 2022年 12月期 | 988 4/25 | 480 1/4 | 2,532,700 1/7 | 52億3709万 | 25億3987万 | +23.76% 2/18 | -11.36% 12/20 |
| 2023年 12月期 | 1,536 10/2 | 609 6/2 6/1 | 2,783,100 9/22 | 82億1760万 | 32億4597万 | +37.02% 9/21 | -14.78% 10/23 |
| 最新 | 488 2024/9/18 | 5,000 | 27億3167万 | -5.43% 516 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -34%（0.66倍）
- 2018/12/28 vs 2017/12/29
- 190%（2.9倍）
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- -39%（0.61倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/09/18 vs 2023/12/29
- -59%（0.41倍）
- 過去安値
426円（2021/12/28） - 15%（1.15倍）
488円（9/18）