株価チャート
株価
9/19
- 前日 (9/18)
- 512
- 始値
- 515
- 高値
- 530
- 安値
- 509
- 終値 +0.59%
- 515
- 出来高 -37.76%
- 1,108,400
乖離率
- 株価（5日）
移動平均値 - +7.29%
480 - 株価（25日）
移動平均値 - +20.61%
427 - 出来高（5日）
移動平均値 - -38.56%
1,803,960
2024/04/25～2024/09/19
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 | 515 | 530 | 509 | 515 | +0.59% | 1,108,400 | 201億951万 | +20.61% | 24.79 | 5.91 |
| 09/18 | 491 | 517 | 480 | 512 | +3.85% | 1,780,800 | 199億9237万 | +21.04% | 24.64 | 5.87 |
| 09/17 | 496 | 506 | 461 | 493 | +2.49% | 4,604,900 | 192億5046万 | +17.94% | 23.73 | 5.66 |
| 09/13 | 473 | 481 | 464 | 481 | +19.95% | 1,158,100 | 187億8189万 | +15.9% | 23.15 | 5.52 |
| 09/12 | 401 | 404 | 395 | 401 | +2.04% | 367,600 | 156億5808万 | -2.43% | 19.3 | 4.6 |
| 09/11 | 403 | 403 | 389 | 393 | -2.72% | 256,600 | 153億4570万 | -4.38% | 18.91 | 4.51 |
| 09/10 | 402 | 407 | 399 | 404 | +1.76% | 163,000 | 157億7523万 | -1.7% | 19.44 | 4.64 |
| 09/09 | 383 | 398 | 383 | 397 | +0.25% | 237,000 | 155億189万 | -2.93% | 19.11 | 4.56 |
| 09/06 | 406 | 406 | 394 | 396 | -2.46% | 209,600 | 154億6284万 | -3.18% | 19.06 | 4.54 |
| 09/05 | 405 | 414 | 402 | 406 | -0.73% | 182,400 | 158億5332万 | -1.22% | 19.54 | 4.66 |
| 09/04 | 416 | 419 | 408 | 409 | -3.08% | 228,300 | 159億7046万 | -0.97% | 19.68 | 4.69 |
| 09/03 | 421 | 428 | 419 | 422 | -0.71% | 157,400 | 164億7808万 | +1.93% | 20.31 | 4.84 |
| 09/02 | 426 | 429 | 420 | 425 | +0.24% | 126,600 | 165億9523万 | +2.41% | 20.45 | 4.88 |
| 08/30 | 424 | 427 | 418 | 424 | 0% | 104,900 | 165億5618万 | +2.17% | 20.41 | 4.87 |
| 08/29 | 425 | 429 | 423 | 424 | -0.93% | 105,400 | 165億5618万 | +2.17% | 20.41 | 4.87 |
| 08/28 | 431 | 436 | 426 | 428 | -0.7% | 107,500 | 167億1237万 | +2.88% | 20.6 | 4.91 |
| 08/27 | 428 | 438 | 427 | 431 | +0.7% | 111,000 | 168億2951万 | +3.36% | 20.74 | 4.95 |
| 08/26 | 425 | 432 | 420 | 428 | +1.42% | 186,700 | 167億1237万 | +2.64% | 20.6 | 4.91 |
| 08/23 | 420 | 422 | 414 | 422 | +0.48% | 61,300 | 164億7808万 | +0.96% | 20.31 | 4.84 |
| 08/22 | 417 | 424 | 417 | 420 | +0.72% | 92,600 | 163億9999万 | +0.24% | 20.21 | 4.82 |
| 08/21 | 408 | 420 | 408 | 417 | +1.21% | 130,700 | 162億8284万 | -0.48% | 20.07 | 4.78 |
| 08/20 | 408 | 418 | 406 | 412 | +1.98% | 207,700 | 160億8761万 | -1.9% | 19.83 | 4.73 |
| 08/19 | 414 | 417 | 402 | 404 | -2.42% | 164,000 | 157億7523万 | -4.04% | 19.44 | 4.64 |
| 08/16 | 410 | 418 | 409 | 414 | +2.99% | 189,000 | 161億6570万 | -1.9% | 19.93 | 4.75 |
| 08/15 | 405 | 409 | 397 | 402 | -0.74% | 196,600 | 156億9713万 | -4.96% | 19.35 | 4.61 |
| 08/14 | 405 | 412 | 401 | 405 | +1.76% | 138,200 | 158億1427万 | -4.48% | 19.49 | 4.65 |
| 08/13 | 398 | 403 | 397 | 398 | -0.75% | 146,500 | 155億4094万 | -6.13% | 19.16 | 4.57 |
| 08/09 | 400 | 408 | 387 | 401 | +2.04% | 295,100 | 156億5808万 | -5.65% | 19.3 | 4.6 |
| 08/08 | 386 | 404 | 386 | 393 | -0.51% | 216,700 | 153億4570万 | -7.75% | 18.91 | 4.51 |
| 08/07 | 386 | 404 | 381 | 395 | -0.75% | 383,800 | 154億2380万 | -7.49% | 19.01 | 4.53 |
| 08/06 | 391 | 405 | 387 | 398 | +12.43% | 489,400 | 155億4094万 | -6.79% | 19.16 | 4.57 |
| 08/05 | 385 | 397 | 348 | 354 | -13.45% | 779,300 | 138億2285万 | -17.29% | 17.04 | 4.06 |
| 08/02 | 420 | 425 | 409 | 409 | -6.83% | 351,900 | 159億7046万 | -5.1% | 19.68 | 4.69 |
| 08/01 | 441 | 449 | 433 | 439 | -1.35% | 244,500 | 171億4189万 | +1.62% | 21.13 | 5.04 |
| 07/31 | 437 | 445 | 428 | 445 | +1.6% | 159,500 | 173億7618万 | +3.01% | 21.42 | 5.11 |
| 07/30 | 442 | 448 | 436 | 438 | -1.57% | 151,600 | 171億284万 | +1.62% | 21.08 | 5.03 |
| 07/29 | 435 | 449 | 435 | 445 | +2.77% | 196,700 | 173億7618万 | +3.25% | 21.42 | 5.11 |
| 07/26 | 435 | 441 | 431 | 433 | +0.7% | 168,000 | 169億761万 | +0.7% | 20.84 | 4.97 |
| 07/25 | 428 | 438 | 426 | 430 | -1.15% | 233,100 | 167億9046万 | 0% | 20.7 | 4.93 |
| 07/24 | 442 | 445 | 434 | 435 | -2.25% | 162,500 | 169億8570万 | +1.16% | 20.94 | 4.99 |
| 07/23 | 447 | 452 | 436 | 445 | +0.23% | 309,600 | 173億7618万 | +3.49% | 21.42 | 5.11 |
| 07/22 | 440 | 448 | 436 | 444 | +0.45% | 189,400 | 173億3713万 | +3.26% | 21.37 | 5.09 |
| 07/19 | 451 | 455 | 442 | 442 | -0.67% | 241,300 | 172億5903万 | +2.55% | 21.27 | 5.07 |
| 07/18 | 439 | 452 | 438 | 445 | +0.68% | 292,700 | 173億7618万 | +2.06% | 21.42 | 5.11 |
| 07/17 | 438 | 446 | 437 | 442 | +2.08% | 340,200 | 172億5903万 | +0.68% | 21.27 | 5.07 |
| 07/16 | 444 | 444 | 433 | 433 | -1.14% | 244,800 | 169億761万 | -2.04% | 20.84 | 4.97 |
| 07/12 | 431 | 443 | 429 | 438 | +0.23% | 319,500 | 171億284万 | -2.01% | 21.08 | 5.03 |
| 07/11 | 431 | 439 | 426 | 437 | +2.82% | 387,100 | 170億6380万 | -3.1% | 21.03 | 5.01 |
| 07/10 | 425 | 430 | 421 | 425 | 0% | 296,000 | 165億9523万 | -6.39% | 20.45 | 4.88 |
| 07/09 | 419 | 425 | 417 | 425 | +1.43% | 321,400 | 165億9523万 | -7.41% | 20.45 | 4.88 |
| 07/08 | 411 | 422 | 409 | 419 | +1.95% | 266,200 | 163億6094万 | -9.7% | 20.17 | 4.81 |
| 07/05 | 421 | 423 | 411 | 411 | -1.91% | 393,200 | 160億4856万 | -12.55% | 19.78 | 4.72 |
| 07/04 | 422 | 426 | 416 | 419 | -0.71% | 290,200 | 163億6094万 | -11.79% | 20.17 | 4.81 |
| 07/03 | 412 | 422 | 411 | 422 | +2.93% | 449,500 | 164億7808万 | -12.08% | 20.31 | 4.84 |
| 07/02 | 411 | 414 | 405 | 410 | -1.44% | 665,100 | 160億951万 | -15.29% | 19.73 | 4.7 |
| 07/01 | 428 | 430 | 416 | 416 | -3.03% | 601,900 | 162億4380万 | -15.1% | 20.02 | 4.77 |
| 06/28 | 434 | 435 | 426 | 429 | +0.47% | 338,700 | 167億5142万 | -13.33% | 20.65 | 4.92 |
| 06/27 | 435 | 437 | 425 | 427 | -2.29% | 445,000 | 166億7332万 | -14.6% | 20.55 | 4.9 |
| 06/26 | 439 | 441 | 436 | 437 | 0% | 221,600 | 170億6380万 | -13.47% | 21.03 | 5.01 |
| 06/25 | 431 | 441 | 429 | 437 | +1.86% | 285,900 | 170億6380万 | -14.31% | 21.03 | 5.01 |
| 06/24 | 434 | 437 | 423 | 429 | -0.23% | 345,600 | 167億5142万 | -16.7% | 20.65 | 4.92 |
| 06/21 | 424 | 433 | 421 | 430 | +1.18% | 320,300 | 167億8771万 | -17.47% | 20.7 | 4.93 |
| 06/20 | 435 | 438 | 424 | 425 | -2.75% | 465,800 | 165億9251万 | -19.2% | 20.45 | 4.88 |
| 06/19 | 439 | 442 | 432 | 437 | +0.23% | 490,200 | 170億6100万 | -17.86% | 21.03 | 5.01 |
| 06/18 | 449 | 450 | 436 | 436 | -2.02% | 596,500 | 170億2196万 | -18.96% | 20.98 | 5 |
| 06/17 | 450 | 452 | 438 | 445 | -2.84% | 916,500 | 173億7333万 | -18.2% | 21.42 | 5.11 |
| 06/14 | 474 | 480 | 456 | 458 | -17.63% | 2,498,700 | 178億8086万 | -16.58% | 22.04 | 5.25 |
| 06/13 | 539 | 575 | 513 | 556 | +5.7% | 1,129,100 | 217億690万 | +0.36% | 26.76 | 6.38 |
| 06/12 | 530 | 539 | 526 | 526 | -1.5% | 190,900 | 205億3567万 | -5.05% | 25.32 | 6.03 |
| 06/11 | 537 | 540 | 534 | 534 | -0.56% | 141,000 | 208億4800万 | -3.96% | 25.7 | 6.13 |
| 06/10 | 541 | 544 | 532 | 537 | -0.56% | 161,300 | 209億6512万 | -3.59% | 25.85 | 6.16 |
| 06/07 | 528 | 540 | 528 | 540 | +1.69% | 91,800 | 210億8224万 | -2.88% | 25.99 | 6.2 |
| 06/06 | 544 | 546 | 530 | 531 | -2.39% | 195,000 | 207億3087万 | -4.5% | 25.56 | 6.09 |
| 06/05 | 556 | 557 | 544 | 544 | -2.33% | 97,600 | 212億3841万 | -2.16% | 26.18 | 6.24 |
| 06/04 | 545 | 558 | 542 | 557 | +1.46% | 148,100 | 217億4594万 | +0.36% | 26.81 | 6.39 |
| 06/03 | 552 | 555 | 542 | 549 | -0.18% | 138,700 | 214億3361万 | -0.9% | 26.42 | 6.3 |
| 05/31 | 541 | 557 | 540 | 550 | +1.29% | 131,900 | 214億7266万 | -0.72% | 26.47 | 6.31 |
| 05/30 | 530 | 546 | 528 | 543 | +2.65% | 151,400 | 211億9937万 | -1.81% | 26.13 | 6.23 |
| 05/29 | 559 | 559 | 526 | 529 | -5.2% | 289,300 | 206億5279万 | -4.17% | 25.46 | 6.07 |
| 05/28 | 543 | 559 | 543 | 558 | +2.76% | 127,800 | 217億8498万 | +1.45% | 26.86 | 6.4 |
| 05/27 | 535 | 544 | 533 | 543 | +1.31% | 117,900 | 211億9937万 | -1.09% | 26.13 | 6.23 |
| 05/24 | 547 | 559 | 535 | 536 | -3.77% | 164,100 | 209億2608万 | -2.37% | 25.8 | 6.15 |
| 05/23 | 556 | 562 | 552 | 557 | -0.18% | 103,900 | 217億4594万 | +1.64% | 26.81 | 6.39 |
| 05/22 | 564 | 569 | 557 | 558 | -1.06% | 97,200 | 217億8498万 | +2.2% | 26.86 | 6.4 |
| 05/21 | 569 | 572 | 562 | 564 | -1.4% | 129,900 | 220億1923万 | +3.3% | 27.14 | 6.47 |
| 05/20 | 574 | 589 | 571 | 572 | 0% | 134,300 | 223億3156万 | +4.76% | 27.53 | 6.56 |
| 05/17 | 578 | 585 | 571 | 572 | -1.04% | 115,100 | 223億3156万 | +4.95% | 27.53 | 6.56 |
| 05/16 | 577 | 590 | 576 | 578 | +0.17% | 170,900 | 225億6581万 | +5.86% | 27.82 | 6.63 |
| 05/15 | 592 | 594 | 572 | 577 | -1.87% | 160,800 | 225億2677万 | +5.68% | 27.77 | 6.62 |
| 05/14 | 575 | 589 | 575 | 588 | +1.73% | 155,000 | 229億5622万 | +7.5% | 28.3 | 6.75 |
| 05/13 | 571 | 582 | 570 | 578 | +2.48% | 139,000 | 225億6581万 | +5.47% | 27.82 | 6.63 |
| 05/10 | 575 | 578 | 561 | 564 | -0.18% | 129,700 | 220億1923万 | +2.55% | 27.14 | 6.47 |
| 05/09 | 555 | 571 | 550 | 565 | 0% | 157,900 | 220億5827万 | +1.99% | 27.19 | 6.48 |
| 05/08 | 565 | 582 | 560 | 565 | +0.18% | 317,900 | 220億5827万 | +1.07% | 27.19 | 6.48 |
| 05/07 | 536 | 565 | 534 | 564 | +6.42% | 327,400 | 220億1923万 | -0.18% | 27.14 | 6.47 |
| 05/02 | 529 | 532 | 521 | 530 | +1.34% | 97,800 | 206億9183万 | -7.18% | 25.51 | 6.08 |
| 05/01 | 531 | 532 | 516 | 523 | -2.24% | 152,400 | 204億1854万 | -9.67% | 25.17 | 6 |
| 04/30 | 540 | 540 | 526 | 535 | +0.56% | 101,200 | 208億8704万 | -9.01% | 25.75 | 6.43 |
| 04/26 | 532 | 532 | 520 | 532 | 0% | 165,300 | 207億6991万 | -11.04% | 25.6 | 6.4 |
| 04/25 | 536 | 543 | 523 | 532 | -1.48% | 207,500 | 207億6991万 | -12.36% | 25.6 | 6.4 |
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 1月期 | 251 4,010 12/8 | 85 1,354 1/21 | 68,840,000 4,302,500 12/8 | 77億3930万 | 27億1477万 | +38.79% 2/22 | -32.02% 1/21 |
| 2017年 1月期 | 317 5,070 4/25 | 80 1,280 2/12 | 3,518,400 219,900 2/18 | 101億6535万 | 25億6640万 | +49.59% 3/29 | -19.47% 6/16 |
| 2018年 1月期 | 589 2,357 1/31 | 235 938 2/20 | 1,672,000 418,000 6/9 | 216億5140万 | 79億21万 | +26.18% 4/20 | -9.97% 9/22 |
| 2019年 1月期 | 1,647 9/21 | 503 2,013 2/14 | 5,492,800 1,373,200 3/26 | 611億8670万 | 184億9141万 | +50.2% 3/23 | -21.21% 10/29 |
| 2020年 1月期 | 2,084 12/4 | 1,266 4/23 | 2,860,500 3/15 | 795億3377万 | 474億3752万 | +23.11% 12/4 | -21.79% 3/9 |
| 2021年 1月期 | 1,769 2/10 | 745 8/3 | 1,703,500 3/13 | 679億3030万 | 288億2673万 | +18.37% 11/11 | -38.36% 3/13 |
| 2022年 1月期 | 1,417 4/9 | 475 1/28 | 4,517,500 3/15 | 549億5352万 | 184億7769万 | +27.22% 3/15 | -21.29% 12/17 |
| 2023年 1月期 | 1,128 12/14 | 392 3/9 | 5,123,600 12/13 | 439億6628万 | 152億4895万 | +32.55% 12/13 | -20.54% 3/9 |
| 2024年 1月期 | 1,197 3/8 | 486 12/19 12/18 | 2,248,800 3/10 | 467億1316万 | 189億7402万 | +18.03% 1/17 | -13.65% 12/18 |
| 最新 | 515 2024/9/19 | 1,108,400 | 201億951万 | +20.61% 427 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 73%（1.73倍）
- 2017/12/29 vs 2016/12/30
- 103%（2.03倍）
- 2018/12/28 vs 2017/12/29
- 189%（2.89倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 66%（1.66倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/09/19 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
80円（2016/02/12） - 544%（6.44倍）
515円（9/19）