株価チャート
株価
9/13
- 前日 (9/12)
- 1,640
- 始値
- 1,610
- 高値
- 1,610
- 安値
- 1,600
- 終値 -2.44%
- 1,600
- 出来高 -57.14%
- 300
乖離率
- 株価（5日）
移動平均値 - -1.78%
1,629 - 株価（25日）
移動平均値 - +6.67%
1,500 - 出来高（5日）
移動平均値 - -82.95%
1,760
2024/04/09～2024/09/13
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 | ||||||||||
| 09/13 | 1,610 | 1,610 | 1,600 | 1,600 | -2.44% | 300 | 37億1680万 | +6.67% | 24.45 | 2.91 |
| 09/12 | 1,618 | 1,640 | 1,618 | 1,640 | +0.31% | 700 | 38億972万 | +9.99% | 25.06 | 2.98 |
| 09/11 | 1,635 | 1,640 | 1,516 | 1,635 | -0.3% | 2,500 | 37億9810万 | +10.4% | 24.99 | 2.97 |
| 09/10 | 1,630 | 1,640 | 1,600 | 1,640 | +0.61% | 1,400 | 38億972万 | +11.34% | 25.06 | 2.98 |
| 09/09 | 1,600 | 1,650 | 1,600 | 1,630 | +5.16% | 3,900 | 37億8649万 | +11.26% | 24.91 | 2.97 |
| 09/06 | 1,509 | 1,550 | 1,509 | 1,550 | +2.65% | 4,700 | 36億65万 | +6.38% | 23.69 | 2.82 |
| 09/05 | 1,507 | 1,510 | 1,507 | 1,510 | +0.07% | 1,100 | 35億773万 | +3.78% | 23.08 | 2.75 |
| 09/03 | 1,509 | 1,509 | 1,509 | 1,509 | 0% | 400 | 35億540万 | +3.71% | 23.06 | 2.75 |
| 09/02 | 1,509 | 1,509 | 1,509 | 1,509 | 0% | 100 | 35億540万 | +3.85% | 23.06 | 2.75 |
| 08/30 | 1,490 | 1,509 | 1,490 | 1,509 | +1.28% | 1,000 | 35億540万 | +4% | 23.06 | 2.75 |
| 08/29 | 1,430 | 1,500 | 1,430 | 1,490 | -0.67% | 800 | 34億6127万 | +2.76% | 22.77 | 2.71 |
| 08/28 | 1,440 | 1,500 | 1,440 | 1,500 | 0% | 600 | 34億8450万 | +3.59% | 22.92 | 2.73 |
| 08/27 | 1,505 | 1,505 | 1,500 | 1,500 | +3.45% | 1,000 | 34億8450万 | +3.73% | 22.92 | 2.73 |
| 08/26 | 1,448 | 1,450 | 1,448 | 1,450 | 0% | 300 | 33億6835万 | +0.42% | 22.16 | 2.64 |
| 08/23 | 1,475 | 1,475 | 1,450 | 1,450 | -1.36% | 1,400 | 33億6835万 | +0.42% | 22.16 | 2.64 |
| 08/22 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | 34億1481万 | +1.8% | 22.46 | 2.67 |
| 08/21 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | 34億1481万 | +1.87% | 22.46 | 2.67 |
| 08/20 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 200 | 34億1481万 | +1.87% | 22.46 | 2.67 |
| 08/19 | 1,500 | 1,500 | 1,500 | 1,500 | +2.88% | 1,800 | 34億8450万 | +4.02% | 22.92 | 2.73 |
| 08/16 | 1,458 | 1,458 | 1,458 | 1,458 | +0.34% | 200 | 33億8693万 | +1.32% | 22.28 | 2.65 |
| 08/15 | 1,450 | 1,458 | 1,450 | 1,453 | +2.32% | 1,600 | 33億7531万 | +1.04% | 22.21 | 2.64 |
| 08/14 | 1,399 | 1,428 | 1,399 | 1,420 | +3.65% | 400 | 32億9866万 | -1.25% | 21.7 | 2.58 |
| 08/13 | 1,355 | 1,370 | 1,352 | 1,370 | -2.49% | 1,100 | 31億8251万 | -4.79% | 20.94 | 2.49 |
| 08/09 | 1,355 | 1,405 | 1,345 | 1,405 | +2.55% | 700 | 32億6381万 | -2.57% | 21.47 | 2.56 |
| 08/08 | 1,385 | 1,385 | 1,280 | 1,370 | +1.11% | 900 | 31億8251万 | -5.12% | 20.94 | 2.49 |
| 08/07 | 1,360 | 1,360 | 1,355 | 1,355 | -3.83% | 300 | 31億4766万 | -6.36% | 20.71 | 2.47 |
| 08/06 | 1,414 | 1,414 | 1,409 | 1,409 | -0.77% | 700 | 32億7310万 | -2.89% | 21.53 | 2.56 |
| 08/05 | 1,330 | 1,450 | 1,152 | 1,420 | -2.07% | 5,400 | 32億9866万 | -2.2% | 21.7 | 2.58 |
| 08/02 | 1,435 | 1,450 | 1,390 | 1,450 | +0.69% | 2,800 | 33億6835万 | -0.14% | 22.16 | 2.64 |
| 08/01 | 1,490 | 1,490 | 1,410 | 1,440 | -3.81% | 2,000 | 33億4512万 | -0.76% | 22.01 | 2.62 |
| 07/31 | 1,499 | 1,499 | 1,497 | 1,497 | -0.13% | 200 | 34億7753万 | +3.17% | 22.88 | 2.72 |
| 07/30 | 1,470 | 1,499 | 1,451 | 1,499 | +1.97% | 300 | 34億8217万 | +3.52% | 22.91 | 2.73 |
| 07/29 | 1,520 | 1,520 | 1,450 | 1,470 | +0.55% | 1,300 | 34億1481万 | +1.87% | 22.46 | 2.67 |
| 07/25 | 1,462 | 1,462 | 1,450 | 1,462 | -0.54% | 1,900 | 33億9622万 | +1.53% | 22.34 | 2.66 |
| 07/24 | 1,450 | 1,470 | 1,450 | 1,470 | +1.38% | 1,700 | 34億1481万 | +2.23% | 22.46 | 2.67 |
| 07/23 | 1,450 | 1,450 | 1,450 | 1,450 | -0.21% | 300 | 33億6835万 | +1.05% | 22.16 | 2.64 |
| 07/22 | 1,430 | 1,453 | 1,420 | 1,453 | +0.21% | 500 | 33億7531万 | +1.47% | 22.21 | 2.64 |
| 07/18 | 1,438 | 1,450 | 1,438 | 1,450 | +0.35% | 600 | 33億6835万 | +1.54% | 22.16 | 2.64 |
| 07/17 | 1,450 | 1,459 | 1,445 | 1,445 | +0.49% | 300 | 33億5673万 | +1.47% | 22.08 | 2.63 |
| 07/16 | 1,458 | 1,458 | 1,428 | 1,438 | -1.24% | 500 | 33億4047万 | +1.34% | 21.98 | 2.62 |
| 07/12 | 1,453 | 1,456 | 1,453 | 1,456 | +0.21% | 1,500 | 33億8228万 | +2.9% | 22.25 | 2.65 |
| 07/11 | 1,429 | 1,453 | 1,429 | 1,453 | 0% | 1,000 | 33億7531万 | +3.05% | 22.21 | 2.64 |
| 07/10 | 1,420 | 1,453 | 1,420 | 1,453 | +2.32% | 1,200 | 33億7531万 | +3.49% | 22.21 | 2.64 |
| 07/09 | 1,450 | 1,450 | 1,420 | 1,420 | -2.07% | 600 | 32億9866万 | +1.5% | 21.7 | 2.58 |
| 07/08 | 1,423 | 1,450 | 1,423 | 1,450 | -0.21% | 200 | 33億6835万 | +3.94% | 22.16 | 2.64 |
| 07/05 | 1,410 | 1,453 | 1,401 | 1,453 | +0.9% | 2,000 | 33億7531万 | +4.53% | 22.21 | 2.64 |
| 07/04 | 1,450 | 1,452 | 1,410 | 1,440 | -0.89% | 2,900 | 33億4512万 | +3.9% | 22.01 | 2.62 |
| 07/03 | 1,453 | 1,453 | 1,430 | 1,453 | +1.47% | 500 | 33億7531万 | +5.29% | 22.21 | 2.64 |
| 07/02 | 1,457 | 1,457 | 1,432 | 1,432 | -1.72% | 400 | 33億2653万 | +4.07% | 21.88 | 2.61 |
| 07/01 | 1,429 | 1,460 | 1,429 | 1,457 | -0.14% | 1,300 | 33億8461万 | +5.66% | 22.27 | 2.65 |
| 06/28 | 1,454 | 1,459 | 1,440 | 1,459 | +1.39% | 8,800 | 33億8925万 | +5.72% | 22.3 | 2.65 |
| 06/27 | 1,453 | 1,453 | 1,413 | 1,439 | +1.84% | 2,000 | 33億4279万 | +4.35% | 21.99 | 2.62 |
| 06/26 | 1,435 | 1,435 | 1,411 | 1,413 | -1.53% | 900 | 32億8239万 | +2.39% | 21.59 | 2.57 |
| 06/25 | 1,430 | 1,440 | 1,430 | 1,435 | +0.35% | 1,600 | 33億3350万 | +3.68% | 21.93 | 2.61 |
| 06/24 | 1,425 | 1,439 | 1,395 | 1,430 | +0.7% | 2,100 | 33億2189万 | +3.1% | 21.85 | 2.6 |
| 06/21 | 1,374 | 1,425 | 1,374 | 1,420 | +3.65% | 2,000 | 32億9866万 | +2.01% | 21.7 | 2.58 |
| 06/20 | 1,403 | 1,403 | 1,370 | 1,370 | -2.35% | 700 | 31億8251万 | -2.14% | 20.94 | 2.49 |
| 06/19 | 1,390 | 1,403 | 1,370 | 1,403 | -1.2% | 1,800 | 32億5916万 | -0.43% | 21.44 | 2.55 |
| 06/18 | 1,352 | 1,420 | 1,352 | 1,420 | +2.82% | 2,400 | 32億9866万 | +0.35% | 21.7 | 2.58 |
| 06/17 | 1,342 | 1,381 | 1,324 | 1,381 | +0.66% | 3,900 | 32億806万 | -2.81% | 21.1 | 2.51 |
| 06/14 | 1,370 | 1,388 | 1,361 | 1,372 | +1.03% | 1,700 | 31億8715万 | -3.85% | 20.97 | 2.5 |
| 06/13 | 1,351 | 1,364 | 1,350 | 1,358 | 0% | 1,000 | 31億5463万 | -5.3% | 20.75 | 2.47 |
| 06/12 | 1,324 | 1,358 | 1,324 | 1,358 | +2.57% | 1,800 | 31億5463万 | -5.63% | 20.75 | 2.47 |
| 06/11 | 1,351 | 1,351 | 1,318 | 1,324 | -0.15% | 1,000 | 30億7565万 | -8.25% | 20.23 | 2.41 |
| 06/10 | 1,293 | 1,377 | 1,293 | 1,326 | -1.04% | 700 | 30億8029万 | -8.55% | 20.26 | 2.41 |
| 06/07 | 1,300 | 1,350 | 1,300 | 1,340 | +2.68% | 700 | 31億1282万 | -7.9% | 20.48 | 2.44 |
| 06/06 | 1,300 | 1,322 | 1,300 | 1,305 | -1.21% | 1,500 | 30億3151万 | -10.56% | 19.94 | 2.37 |
| 06/04 | 1,369 | 1,369 | 1,320 | 1,321 | +0.61% | 700 | 30億6868万 | -9.71% | 20.19 | 2.4 |
| 06/03 | 1,334 | 1,362 | 1,312 | 1,313 | -1.65% | 1,300 | 30億5009万 | -10.56% | 20.07 | 2.39 |
| 05/31 | 1,360 | 1,360 | 1,301 | 1,335 | -0.37% | 1,500 | 31億120万 | -9.37% | 20.4 | 2.43 |
| 05/30 | 1,285 | 1,358 | 1,267 | 1,340 | +4.28% | 3,400 | 31億1282万 | -9.21% | 20.48 | 2.44 |
| 05/29 | 1,393 | 1,393 | 1,253 | 1,285 | -6.55% | 8,900 | 29億8505万 | -13.12% | 19.64 | 2.34 |
| 05/28 | 1,348 | 1,453 | 1,348 | 1,375 | -8.21% | 20,500 | 31億9412万 | -7.47% | 21.01 | 2.5 |
| 05/27 | 1,500 | 1,500 | 1,495 | 1,498 | +1.97% | 1,600 | 34億7985万 | +0.67% | 22.89 | 2.73 |
| 05/22 | 1,420 | 1,499 | 1,380 | 1,469 | +1.31% | 1,500 | 34億1248万 | -1.14% | 22.45 | 2.67 |
| 05/21 | 1,469 | 1,469 | 1,420 | 1,450 | -1.29% | 1,600 | 33億6835万 | -2.36% | 22.16 | 2.64 |
| 05/20 | 1,512 | 1,512 | 1,460 | 1,469 | -2.78% | 700 | 34億1248万 | -1.01% | 22.45 | 2.67 |
| 05/17 | 1,511 | 1,511 | 1,511 | 1,511 | 0% | 200 | 35億1005万 | +1.96% | 23.09 | 2.75 |
| 05/16 | 1,511 | 1,511 | 1,511 | 1,511 | -3.02% | 100 | 35億1005万 | +2.09% | 23.09 | 2.75 |
| 05/15 | 1,598 | 1,598 | 1,558 | 1,558 | -2.5% | 200 | 36億1923万 | +5.48% | 23.81 | 2.83 |
| 05/14 | 1,506 | 1,598 | 1,505 | 1,598 | 0% | 400 | 37億1215万 | +8.41% | 24.42 | 2.91 |
| 05/13 | 1,599 | 1,599 | 1,598 | 1,598 | +1.78% | 600 | 37億1215万 | +8.86% | 24.42 | 2.91 |
| 05/10 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | 36億4711万 | +7.39% | 23.99 | 2.86 |
| 05/09 | 1,530 | 1,570 | 1,530 | 1,570 | +2.61% | 400 | 36億4711万 | +7.98% | 23.99 | 2.86 |
| 05/08 | 1,570 | 1,620 | 1,529 | 1,530 | 0% | 1,800 | 35億5419万 | +5.81% | 23.38 | 2.78 |
| 05/07 | 1,500 | 1,530 | 1,490 | 1,530 | +2.75% | 5,500 | 35億5419万 | +6.25% | 23.38 | 2.78 |
| 05/02 | 1,489 | 1,492 | 1,402 | 1,489 | +1.29% | 900 | 34億5894万 | +3.91% | 22.76 | 2.71 |
| 05/01 | 1,470 | 1,470 | 1,470 | 1,470 | -1.87% | 100 | 34億1481万 | +3.01% | 22.46 | 2.67 |
| 04/30 | 1,498 | 1,499 | 1,498 | 1,498 | +4.39% | 2,000 | 34億7985万 | +5.34% | 22.89 | 2.73 |
| 04/26 | 1,354 | 1,435 | 1,354 | 1,435 | -0.28% | 400 | 33億3350万 | +1.41% | 21.93 | 2.61 |
| 04/25 | 1,439 | 1,439 | 1,439 | 1,439 | +2.06% | 300 | 33億4279万 | +1.91% | 21.99 | 2.62 |
| 04/24 | 1,349 | 1,410 | 1,349 | 1,410 | -2.02% | 500 | 32億7543万 | +0.28% | 21.55 | 2.57 |
| 04/23 | 1,436 | 1,439 | 1,436 | 1,439 | 0% | 300 | 33億4279万 | +2.64% | 21.99 | 2.62 |
| 04/22 | 1,430 | 1,439 | 1,430 | 1,439 | +0.63% | 500 | 33億4279万 | +2.86% | 21.99 | 2.62 |
| 04/19 | 1,323 | 1,430 | 1,311 | 1,430 | +1.42% | 900 | 33億2189万 | +2.44% | 21.85 | 2.6 |
| 04/18 | 1,440 | 1,440 | 1,390 | 1,410 | -2.42% | 700 | 32億7543万 | +1.15% | 21.55 | 2.57 |
| 04/15 | 1,410 | 1,445 | 1,410 | 1,445 | +0.35% | 300 | 33億5673万 | +3.73% | 22.08 | 2.63 |
| 04/12 | 1,445 | 1,445 | 1,389 | 1,440 | -0.35% | 500 | 33億4512万 | +3.6% | 22.01 | 2.62 |
| 04/10 | 1,386 | 1,445 | 1,386 | 1,445 | -0.07% | 200 | 33億5673万 | +4.18% | 22.08 | 2.63 |
| 04/09 | 1,410 | 1,446 | 1,410 | 1,446 | +2.55% | 200 | 33億5905万 | +4.56% | 22.1 | 2.63 |
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 | 635 12/22 | 475 12/27 | 412,100 12/22 | 14億7066万 | 11億10万 | +2.08% 2/7 | -1.07% 1/30 |
| 2023年 12月期 | 1,810 6/9 | 496 1/18 | 58,400 5/8 | 42億463万 | 11億4873万 | +54.06% 5/8 | -23.42% 2/2 |
| 最新 | 1,600 2024/9/13 | 300 | 37億1680万 | +6.67% 1,500 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 168%（2.68倍）
- 2024/09/13 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
475円（2022/12/27） - 237%（3.37倍）
1,600円（9/13）