株価チャート
株価
9/18
- 前日 (9/17)
- 564
- 始値
- 604
- 高値
- 633
- 安値
- 490
- 終値 -8.33%
- 517
- 出来高 +101.79%
- 2,564,800
乖離率
- 株価（5日）
移動平均値 - +6.6%
485 - 株価（25日）
移動平均値 - +19.12%
434 - 出来高（5日）
移動平均値 - +155.22%
1,004,940
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 | 604 | 633 | 490 | 517 | -8.33% | 2,564,800 | 24億3057万 | +19.12% | 73.81 | 1.1 |
| 09/17 | 476 | 564 | 462 | 564 | +16.53% | 1,271,000 | 26億5153万 | +31.78% | 80.52 | 1.2 |
| 09/13 | 425 | 502 | 425 | 484 | +14.69% | 988,700 | 22億7542万 | +14.96% | 69.1 | 1.03 |
| 09/12 | 459 | 460 | 421 | 422 | -3.87% | 75,700 | 19億8394万 | +1.2% | 60.25 | 0.9 |
| 09/11 | 415 | 464 | 411 | 439 | +5.78% | 124,500 | 20億6387万 | +5.78% | 62.68 | 0.94 |
| 09/10 | 442 | 442 | 408 | 415 | -6.11% | 102,200 | 19億5103万 | +0.73% | 59.25 | 0.88 |
| 09/09 | 450 | 460 | 425 | 442 | +0.45% | 67,100 | 20億7797万 | +8.07% | 63.1 | 0.94 |
| 09/06 | 477 | 549 | 420 | 440 | -6.18% | 556,300 | 20億6857万 | +7.84% | 62.82 | 0.94 |
| 09/05 | 472 | 525 | 456 | 469 | +1.08% | 175,900 | 22億490万 | +15.23% | 66.96 | 1 |
| 09/04 | 476 | 542 | 454 | 464 | -5.69% | 576,700 | 21億8140万 | +14.57% | 66.24 | 0.99 |
| 09/03 | 422 | 507 | 422 | 492 | +15.22% | 477,500 | 23億1303万 | +22.08% | 70.24 | 1.05 |
| 09/02 | 421 | 430 | 421 | 427 | +0.95% | 7,600 | 20億745万 | +6.75% | 60.96 | 0.91 |
| 08/30 | 419 | 427 | 419 | 423 | +1.44% | 12,500 | 19億8864万 | +5.75% | 60.39 | 0.9 |
| 08/29 | 413 | 418 | 413 | 417 | +0.97% | 3,800 | 19億6044万 | +4.51% | 59.53 | 0.89 |
| 08/28 | 418 | 418 | 413 | 413 | -1.2% | 3,000 | 19億4163万 | +3.51% | 58.96 | 0.88 |
| 08/27 | 414 | 418 | 414 | 418 | +0.48% | 3,000 | 19億6514万 | +4.76% | 59.68 | 0.89 |
| 08/26 | 409 | 419 | 409 | 416 | +1.22% | 8,600 | 19億5574万 | +4.26% | 59.39 | 0.89 |
| 08/23 | 409 | 411 | 403 | 411 | +2.49% | 3,900 | 19億3223万 | +3.01% | 58.68 | 0.88 |
| 08/22 | 413 | 413 | 398 | 401 | -1.47% | 7,400 | 18億8522万 | +0.5% | 57.25 | 0.85 |
| 08/21 | 407 | 407 | 398 | 407 | -0.25% | 4,500 | 19億1342万 | +1.75% | 58.11 | 0.87 |
| 08/20 | 384 | 416 | 384 | 408 | +4.08% | 10,100 | 19億1813万 | +2% | 58.25 | 0.87 |
| 08/19 | 386 | 392 | 386 | 392 | +2.08% | 800 | 18億4290万 | -2.24% | 55.97 | 0.84 |
| 08/16 | 385 | 391 | 369 | 384 | -0.78% | 17,900 | 18億529万 | -4.24% | 54.82 | 0.82 |
| 08/15 | 388 | 395 | 383 | 387 | -0.77% | 7,000 | 18億1940万 | -3.97% | 55.25 | 0.82 |
| 08/14 | 376 | 392 | 376 | 390 | +3.45% | 8,300 | 18億3350万 | -3.47% | 55.68 | 0.83 |
| 08/13 | 381 | 387 | 375 | 377 | -1.05% | 20,900 | 17億7239万 | -6.91% | 53.82 | 0.8 |
| 08/09 | 390 | 391 | 381 | 381 | -1.04% | 3,600 | 17億9119万 | -6.16% | 54.39 | 0.81 |
| 08/08 | 373 | 386 | 373 | 385 | +3.22% | 4,600 | 18億1000万 | -5.41% | 54.97 | 0.82 |
| 08/07 | 365 | 385 | 365 | 373 | +0.27% | 8,900 | 17億5358万 | -8.8% | 53.25 | 0.79 |
| 08/06 | 338 | 380 | 338 | 372 | +9.41% | 11,800 | 17億4888万 | -9.27% | 53.11 | 0.79 |
| 08/05 | 401 | 401 | 339 | 340 | -16.46% | 27,100 | 15億9844万 | -17.48% | 48.54 | 0.72 |
| 08/02 | 414 | 419 | 406 | 407 | -3.1% | 6,300 | 19億1342万 | -1.93% | 58.11 | 0.87 |
| 08/01 | 418 | 424 | 409 | 420 | 0% | 12,000 | 19億7454万 | +1.2% | 59.96 | 0.89 |
| 07/31 | 416 | 421 | 416 | 420 | +0.96% | 2,000 | 19億7454万 | +1.2% | 59.96 | 0.89 |
| 07/30 | 420 | 427 | 416 | 416 | -1.42% | 22,100 | 19億5574万 | +0.24% | 59.39 | 0.89 |
| 07/29 | 415 | 424 | 415 | 422 | +1.69% | 4,900 | 19億8394万 | +1.69% | 60.25 | 0.9 |
| 07/26 | 415 | 419 | 414 | 415 | 0% | 1,900 | 19億5103万 | 0% | 59.25 | 0.88 |
| 07/25 | 419 | 419 | 415 | 415 | 0% | 4,100 | 19億5103万 | 0% | 59.25 | 0.88 |
| 07/24 | 413 | 417 | 413 | 415 | +0.48% | 13,000 | 19億5103万 | 0% | 59.25 | 0.88 |
| 07/23 | 417 | 418 | 412 | 413 | -0.72% | 7,600 | 19億4163万 | -0.48% | 58.96 | 0.88 |
| 07/22 | 418 | 420 | 413 | 416 | +0.24% | 10,100 | 19億5574万 | +0.48% | 59.39 | 0.89 |
| 07/19 | 416 | 417 | 415 | 415 | -0.24% | 4,300 | 19億5103万 | +0.24% | 59.25 | 0.88 |
| 07/18 | 418 | 419 | 415 | 416 | -0.24% | 2,600 | 19億5574万 | +0.48% | 59.39 | 0.89 |
| 07/17 | 418 | 418 | 415 | 417 | +0.72% | 2,400 | 19億6044万 | +0.72% | 59.53 | 0.89 |
| 07/16 | 415 | 417 | 412 | 414 | 0% | 7,100 | 19億4633万 | 0% | 59.11 | 0.88 |
| 07/12 | 412 | 417 | 410 | 414 | +0.24% | 5,000 | 19億4633万 | -0.24% | 59.11 | 0.88 |
| 07/11 | 414 | 418 | 413 | 413 | -0.24% | 5,200 | 19億4163万 | -0.48% | 58.96 | 0.88 |
| 07/10 | 414 | 420 | 413 | 414 | 0% | 8,300 | 19億4633万 | -0.24% | 59.11 | 0.88 |
| 07/09 | 413 | 414 | 411 | 414 | +0.24% | 6,800 | 19億4633万 | -0.24% | 59.11 | 0.88 |
| 07/08 | 417 | 417 | 413 | 413 | +0.24% | 4,800 | 19億4163万 | -0.72% | 58.96 | 0.88 |
| 07/05 | 412 | 414 | 412 | 412 | 0% | 2,600 | 19億3693万 | -0.96% | 58.82 | 0.88 |
| 07/04 | 417 | 417 | 412 | 412 | -0.96% | 8,900 | 19億3693万 | -1.2% | 58.82 | 0.88 |
| 07/03 | 416 | 417 | 412 | 416 | -0.24% | 5,500 | 19億5574万 | -0.24% | 59.39 | 0.89 |
| 07/02 | 415 | 417 | 414 | 417 | +0.48% | 2,900 | 19億6044万 | 0% | 59.53 | 0.89 |
| 07/01 | 415 | 416 | 413 | 415 | 0% | 6,100 | 19億5103万 | -0.48% | 59.25 | 0.88 |
| 06/28 | 416 | 416 | 414 | 415 | +0.48% | 2,300 | 19億5103万 | -0.72% | 59.25 | 0.88 |
| 06/27 | 415 | 418 | 413 | 413 | +0.24% | 4,800 | 19億4163万 | -1.2% | 58.96 | 0.88 |
| 06/26 | 418 | 420 | 412 | 412 | -1.67% | 9,100 | 19億3693万 | -1.67% | 58.82 | 0.88 |
| 06/25 | 415 | 420 | 415 | 419 | -0.71% | 5,200 | 19億6984万 | 0% | 59.82 | 0.89 |
| 06/24 | 416 | 422 | 416 | 422 | +1.44% | 8,100 | 19億8394万 | +0.72% | 60.25 | 0.9 |
| 06/21 | 409 | 416 | 409 | 416 | +1.96% | 3,500 | 19億5574万 | -0.72% | 59.39 | 0.89 |
| 06/20 | 406 | 410 | 406 | 408 | -1.45% | 6,000 | 19億1813万 | -2.86% | 58.25 | 0.87 |
| 06/19 | 412 | 414 | 410 | 414 | -0.24% | 2,400 | 19億4633万 | -1.43% | 59.11 | 0.88 |
| 06/18 | 411 | 416 | 410 | 415 | +1.22% | 600 | 19億5103万 | -1.19% | 59.25 | 0.88 |
| 06/17 | 416 | 416 | 408 | 410 | -0.97% | 9,900 | 19億2753万 | -2.84% | 58.53 | 0.87 |
| 06/14 | 413 | 418 | 413 | 414 | -0.48% | 2,500 | 19億4633万 | -2.13% | 59.11 | 0.88 |
| 06/13 | 422 | 422 | 415 | 416 | 0% | 5,100 | 19億5574万 | -2.12% | 59.39 | 0.89 |
| 06/12 | 414 | 417 | 414 | 416 | +0.48% | 1,400 | 19億5574万 | -2.58% | 59.39 | 0.89 |
| 06/11 | 419 | 419 | 414 | 414 | -1.19% | 7,600 | 19億4633万 | -3.27% | 59.11 | 0.88 |
| 06/10 | 420 | 420 | 419 | 419 | -0.24% | 1,000 | 19億6984万 | -2.33% | 59.82 | 0.89 |
| 06/07 | 421 | 424 | 419 | 420 | -0.24% | 5,700 | 19億7454万 | -2.33% | 59.96 | 0.89 |
| 06/06 | 425 | 425 | 419 | 421 | +0.48% | 2,700 | 19億7924万 | -2.32% | 60.11 | 0.9 |
| 06/05 | 426 | 426 | 419 | 419 | -1.64% | 8,400 | 19億6984万 | -3.01% | 59.82 | 0.89 |
| 06/04 | 425 | 426 | 423 | 426 | +0.24% | 500 | 20億275万 | -1.62% | 60.82 | 0.91 |
| 06/03 | 428 | 428 | 421 | 425 | +0.47% | 2,300 | 19億9805万 | -1.85% | 60.68 | 0.91 |
| 05/31 | 423 | 423 | 418 | 423 | +0.24% | 11,000 | 19億8864万 | -2.53% | 60.39 | 0.9 |
| 05/30 | 417 | 422 | 414 | 422 | +1.2% | 6,300 | 19億8394万 | -2.99% | 60.25 | 0.9 |
| 05/29 | 422 | 422 | 414 | 417 | -0.95% | 9,800 | 19億6044万 | -4.36% | 59.53 | 0.89 |
| 05/28 | 426 | 429 | 421 | 421 | -2.32% | 12,000 | 19億7924万 | -3.44% | 60.11 | 0.9 |
| 05/27 | 423 | 490 | 421 | 431 | +1.65% | 149,400 | 20億2626万 | -1.37% | 61.53 | 0.92 |
| 05/24 | 431 | 431 | 420 | 424 | +0.24% | 3,900 | 19億9335万 | -3.2% | 60.53 | 0.9 |
| 05/23 | 424 | 424 | 418 | 423 | 0% | 5,100 | 19億8864万 | -3.64% | 60.39 | 0.9 |
| 05/22 | 420 | 424 | 420 | 423 | 0% | 3,900 | 19億8864万 | -3.86% | 60.39 | 0.9 |
| 05/21 | 425 | 430 | 423 | 423 | -0.47% | 4,200 | 19億8864万 | -4.08% | 60.39 | 0.9 |
| 05/20 | 419 | 429 | 419 | 425 | +1.43% | 7,400 | 19億9805万 | -3.85% | 60.68 | 0.91 |
| 05/17 | 410 | 425 | 410 | 419 | +2.2% | 11,300 | 19億6984万 | -5.42% | 59.82 | 0.89 |
| 05/16 | 435 | 435 | 410 | 410 | -5.31% | 17,500 | 19億2753万 | -7.87% | 58.53 | 0.87 |
| 05/15 | 444 | 444 | 430 | 433 | -4.2% | 19,200 | 20億3566万 | -2.91% | 61.82 | 0.92 |
| 05/14 | 448 | 456 | 448 | 452 | +0.67% | 2,100 | 21億2498万 | +1.12% | 64.53 | 0.96 |
| 05/13 | 450 | 453 | 446 | 449 | -1.1% | 2,900 | 21億1088万 | +0.45% | 64.1 | 0.96 |
| 05/10 | 454 | 455 | 450 | 454 | 0% | 4,000 | 21億3439万 | +1.57% | 64.82 | 0.97 |
| 05/09 | 447 | 454 | 444 | 454 | +1.57% | 3,100 | 21億3439万 | +1.57% | 64.82 | 0.97 |
| 05/08 | 453 | 453 | 447 | 447 | -0.89% | 1,600 | 21億148万 | 0% | 63.82 | 0.95 |
| 05/07 | 446 | 452 | 446 | 451 | +1.12% | 1,900 | 21億2028万 | +0.45% | 64.39 | 0.96 |
| 05/02 | 444 | 447 | 443 | 446 | +0.22% | 3,200 | 20億9677万 | -0.89% | 63.67 | 0.95 |
| 05/01 | 438 | 445 | 438 | 445 | +1.37% | 9,000 | 20億9207万 | -1.33% | 63.53 | 0.95 |
| 04/30 | 433 | 442 | 433 | 439 | +1.15% | 6,400 | 20億6387万 | -3.09% | 62.68 | 0.94 |
| 04/26 | 439 | 443 | 434 | 434 | -2.03% | 20,100 | 20億4036万 | -4.41% | 61.96 | 0.92 |
| 04/25 | 455 | 455 | 440 | 443 | 0% | 5,700 | 20億8267万 | -2.85% | 63.25 | 0.94 |
| 04/24 | 445 | 445 | 443 | 443 | -0.45% | 5,100 | 20億8267万 | -3.06% | 63.25 | 0.94 |
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 | 808 2,424 12/21 | 605 1,817 12/28 1,815 12/26 | 2,041,800 680,600 12/21 | 35億3904万 | 26億5282万 | +4.9% 2/6 | -1.17% 2/1 |
| 2019年 12月期 | 1,183 3,550 5/17 | 610 1,830 1/4 | 522,000 174,000 1/9 | 53億8641万 | 26億7180万 | +39.12% 1/22 | -22.55% 8/19 |
| 2020年 12月期 | 1,832 10/21 | 452 3/13 | 903,100 2/28 | 85億3144万 | 21億491万 | +47.08% 8/26 | -38.37% 3/13 |
| 2021年 12月期 | 1,385 1/4 | 546 12/20 | 266,800 4/5 | 64億5063万 | 25億5544万 | +20.43% 1/19 | -22.81% 12/2 |
| 2022年 12月期 | 742 6/21 | 495 12/30 | 357,000 1/19 | 34億7500万 | 23億1823万 | +55.75% 1/25 | -8.48% 2/16 |
| 2023年 12月期 | 1,268 2/3 | 420 12/18 | 4,162,700 2/6 | 59億4146万 | 19億7051万 | +33.1% 12/21 | -14.65% 3/14 |
| 最新 | 517 2024/9/18 | 2,564,800 | 24億3057万 | +19.12% 434 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 54%（1.54倍）
- 2021/12/30 vs 2020/12/30
- -54%（0.46倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/09/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
420円（2023/12/18） - 23%（1.23倍）
517円（9/18）