株価チャート
株価
9/17
- 前日 (9/13)
- 1,457
- 始値
- 1,457
- 高値
- 1,457
- 安値
- 1,422
- 終値 -0.75%
- 1,446
- 出来高 -15%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.28%
1,450 - 株価（25日）
移動平均値 - +0.49%
1,439 - 出来高（5日）
移動平均値 - -49.7%
3,380
2024/04/23～2024/09/17
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 | ||||||||||
| 09/17 | 1,457 | 1,457 | 1,422 | 1,446 | -0.75% | 1,700 | 54億4939万 | +0.49% | 8.44 | 1.27 |
| 09/13 | 1,458 | 1,458 | 1,433 | 1,457 | -0.07% | 2,000 | 54億9085万 | +1.6% | 8.5 | 1.28 |
| 09/12 | 1,447 | 1,459 | 1,435 | 1,458 | +0.76% | 4,000 | 54億9461万 | +2.03% | 8.51 | 1.28 |
| 09/11 | 1,442 | 1,459 | 1,431 | 1,447 | +0.35% | 7,000 | 54億5316万 | +1.54% | 8.44 | 1.27 |
| 09/10 | 1,435 | 1,459 | 1,435 | 1,442 | +0.49% | 2,200 | 54億3432万 | +1.55% | 8.42 | 1.27 |
| 09/09 | 1,425 | 1,435 | 1,420 | 1,435 | +0.14% | 4,000 | 54億794万 | +1.85% | 8.37 | 1.26 |
| 09/06 | 1,442 | 1,449 | 1,421 | 1,433 | -0.62% | 3,500 | 54億40万 | +1.56% | 8.36 | 1.26 |
| 09/05 | 1,430 | 1,457 | 1,430 | 1,442 | +0.7% | 6,700 | 54億3432万 | +1.76% | 8.42 | 1.27 |
| 09/04 | 1,434 | 1,457 | 1,432 | 1,432 | -1.92% | 6,000 | 53億9663万 | +0.77% | 8.36 | 1.26 |
| 09/03 | 1,460 | 1,468 | 1,436 | 1,460 | 0% | 2,400 | 55億215万 | +2.38% | 8.52 | 1.28 |
| 09/02 | 1,459 | 1,463 | 1,442 | 1,460 | +0.07% | 6,700 | 55億215万 | +2.17% | 8.52 | 1.28 |
| 08/30 | 1,459 | 1,465 | 1,454 | 1,459 | +0.34% | 4,200 | 54億9838万 | +1.74% | 8.51 | 1.28 |
| 08/29 | 1,459 | 1,464 | 1,445 | 1,454 | 0% | 6,800 | 54億7954万 | +1.18% | 8.49 | 1.28 |
| 08/28 | 1,454 | 1,460 | 1,440 | 1,454 | 0% | 5,800 | 54億7954万 | +0.9% | 8.49 | 1.28 |
| 08/27 | 1,452 | 1,459 | 1,450 | 1,454 | -0.07% | 4,500 | 54億7954万 | +0.69% | 8.49 | 1.28 |
| 08/26 | 1,434 | 1,465 | 1,434 | 1,455 | +0.07% | 9,400 | 54億8331万 | +0.41% | 8.49 | 1.28 |
| 08/23 | 1,450 | 1,464 | 1,441 | 1,454 | +0.14% | 4,100 | 54億7954万 | +0.07% | 8.49 | 1.28 |
| 08/22 | 1,454 | 1,459 | 1,449 | 1,452 | -0.14% | 7,100 | 54億7200万 | -0.48% | 8.47 | 1.27 |
| 08/21 | 1,450 | 1,454 | 1,444 | 1,454 | +0.14% | 4,300 | 54億7954万 | -0.68% | 8.49 | 1.28 |
| 08/20 | 1,450 | 1,452 | 1,435 | 1,452 | +1.75% | 4,200 | 54億7200万 | -1.22% | 8.47 | 1.27 |
| 08/19 | 1,469 | 1,469 | 1,423 | 1,427 | +0.42% | 11,600 | 53億7779万 | -3.32% | 8.33 | 1.25 |
| 08/16 | 1,430 | 1,435 | 1,413 | 1,421 | +0.85% | 9,500 | 53億5518万 | -4.12% | 8.29 | 1.25 |
| 08/15 | 1,415 | 1,422 | 1,402 | 1,409 | +1% | 14,300 | 53億995万 | -5.31% | 8.22 | 1.24 |
| 08/14 | 1,333 | 1,447 | 1,333 | 1,395 | +4.81% | 25,800 | 52億5719万 | -6.75% | 8.14 | 1.22 |
| 08/13 | 1,327 | 1,355 | 1,325 | 1,331 | +1.22% | 10,600 | 50億1600万 | -11.5% | 7.77 | 1.17 |
| 08/09 | 1,362 | 1,362 | 1,300 | 1,315 | -1.65% | 65,500 | 49億5570万 | -13.09% | 7.67 | 1.15 |
| 08/08 | 1,326 | 1,348 | 1,326 | 1,337 | -0.96% | 8,200 | 50億3861万 | -12.21% | 7.8 | 1.17 |
| 08/07 | 1,271 | 1,350 | 1,271 | 1,350 | +2.35% | 6,400 | 50億8761万 | -11.94% | 7.88 | 1.18 |
| 08/06 | 1,257 | 1,329 | 1,237 | 1,319 | +11.78% | 26,300 | 49億7078万 | -14.52% | 7.7 | 1.16 |
| 08/05 | 1,332 | 1,362 | 1,180 | 1,180 | -20.27% | 27,100 | 44億4694万 | -23.92% | 6.89 | 1.04 |
| 08/02 | 1,561 | 1,578 | 1,470 | 1,480 | -5.67% | 60,400 | 55億7752万 | -5.43% | 8.64 | 1.3 |
| 08/01 | 1,592 | 1,593 | 1,545 | 1,569 | +1.23% | 26,900 | 59億1293万 | +0.13% | 9.16 | 1.38 |
| 07/31 | 1,550 | 1,550 | 1,545 | 1,550 | 0% | 2,900 | 58億4133万 | -1.02% | 9.05 | 1.36 |
| 07/30 | 1,553 | 1,555 | 1,546 | 1,550 | -0.32% | 2,200 | 58億4133万 | -0.96% | 9.05 | 1.36 |
| 07/29 | 1,572 | 1,581 | 1,555 | 1,555 | -0.58% | 3,800 | 58億6017万 | -0.64% | 9.07 | 1.36 |
| 07/26 | 1,546 | 1,564 | 1,531 | 1,564 | +1.16% | 6,200 | 58億9409万 | +0.06% | 9.13 | 1.37 |
| 07/25 | 1,540 | 1,546 | 1,525 | 1,546 | -0.06% | 4,000 | 58億2625万 | -0.9% | 9.02 | 1.36 |
| 07/24 | 1,543 | 1,559 | 1,541 | 1,547 | +0.13% | 4,900 | 58億3002万 | -0.71% | 9.03 | 1.36 |
| 07/23 | 1,552 | 1,560 | 1,541 | 1,545 | -0.96% | 3,200 | 58億2248万 | -0.71% | 9.02 | 1.36 |
| 07/22 | 1,566 | 1,566 | 1,541 | 1,560 | -0.45% | 3,800 | 58億7901万 | +0.45% | 9.1 | 1.37 |
| 07/19 | 1,590 | 1,592 | 1,542 | 1,567 | -1.57% | 9,600 | 59億539万 | +1.1% | 9.14 | 1.37 |
| 07/18 | 1,594 | 1,597 | 1,584 | 1,592 | -0.31% | 1,200 | 59億9961万 | +2.98% | 9.29 | 1.4 |
| 07/17 | 1,599 | 1,599 | 1,582 | 1,597 | -0.06% | 2,500 | 60億1845万 | +3.57% | 9.32 | 1.4 |
| 07/16 | 1,595 | 1,598 | 1,582 | 1,598 | +0.38% | 3,500 | 60億2222万 | +3.9% | 9.33 | 1.4 |
| 07/12 | 1,572 | 1,594 | 1,571 | 1,592 | +0.76% | 2,900 | 59億9961万 | +3.92% | 9.29 | 1.4 |
| 07/11 | 1,581 | 1,581 | 1,575 | 1,580 | 0% | 1,500 | 59億5438万 | +3.4% | 9.22 | 1.39 |
| 07/10 | 1,592 | 1,592 | 1,580 | 1,580 | -0.75% | 1,200 | 59億5438万 | +3.61% | 9.22 | 1.39 |
| 07/09 | 1,594 | 1,594 | 1,571 | 1,592 | 0% | 3,900 | 59億9961万 | +4.6% | 9.29 | 1.4 |
| 07/08 | 1,567 | 1,592 | 1,561 | 1,592 | +1.4% | 5,700 | 59億9961万 | +4.81% | 9.29 | 1.4 |
| 07/05 | 1,576 | 1,576 | 1,558 | 1,570 | +0.26% | 2,300 | 59億1670万 | +3.63% | 9.16 | 1.38 |
| 07/04 | 1,576 | 1,585 | 1,556 | 1,566 | -1.2% | 4,200 | 59億162万 | +3.57% | 9.14 | 1.37 |
| 07/03 | 1,600 | 1,612 | 1,575 | 1,585 | -0.13% | 9,200 | 59億7323万 | +5.11% | 9.25 | 1.39 |
| 07/02 | 1,526 | 1,592 | 1,526 | 1,587 | +3.86% | 23,300 | 59億8076万 | +5.66% | 9.26 | 1.39 |
| 07/01 | 1,521 | 1,535 | 1,513 | 1,528 | +0.39% | 4,200 | 57億5842万 | +2.07% | 8.92 | 1.34 |
| 06/28 | 1,547 | 1,548 | 1,512 | 1,522 | -1.04% | 5,200 | 57億3580万 | +1.81% | 8.88 | 1.35 |
| 06/27 | 1,549 | 1,549 | 1,530 | 1,538 | -0.13% | 2,300 | 57億9610万 | +2.81% | 8.98 | 1.37 |
| 06/26 | 1,536 | 1,548 | 1,519 | 1,540 | +0.72% | 3,300 | 58億364万 | +2.94% | 8.99 | 1.37 |
| 06/25 | 1,540 | 1,545 | 1,517 | 1,529 | -0.78% | 2,400 | 57億6218万 | +2.14% | 8.92 | 1.36 |
| 06/24 | 1,548 | 1,549 | 1,526 | 1,541 | +0.98% | 5,200 | 58億741万 | +2.94% | 8.99 | 1.37 |
| 06/21 | 1,481 | 1,530 | 1,481 | 1,526 | +2.9% | 8,400 | 57億5088万 | +2.01% | 8.91 | 1.35 |
| 06/20 | 1,481 | 1,483 | 1,481 | 1,483 | -1% | 400 | 55億8883万 | -0.94% | 8.65 | 1.32 |
| 06/19 | 1,495 | 1,498 | 1,477 | 1,498 | +0.88% | 9,200 | 56億4536万 | -0.13% | 8.74 | 1.33 |
| 06/18 | 1,488 | 1,488 | 1,481 | 1,485 | +0.61% | 2,300 | 55億9637万 | -1% | 8.67 | 1.32 |
| 06/17 | 1,485 | 1,495 | 1,472 | 1,476 | -0.27% | 4,400 | 55億6245万 | -2.06% | 8.61 | 1.31 |
| 06/14 | 1,471 | 1,497 | 1,471 | 1,480 | +0.48% | 2,300 | 55億7752万 | -2.25% | 8.64 | 1.31 |
| 06/13 | 1,485 | 1,485 | 1,456 | 1,473 | -0.87% | 5,500 | 55億5114万 | -3.22% | 8.6 | 1.31 |
| 06/12 | 1,483 | 1,486 | 1,474 | 1,486 | -0.6% | 1,100 | 56億13万 | -3% | 8.67 | 1.32 |
| 06/11 | 1,455 | 1,499 | 1,455 | 1,495 | +2.82% | 10,500 | 56億3405万 | -2.92% | 8.72 | 1.33 |
| 06/10 | 1,490 | 1,490 | 1,450 | 1,454 | -3.07% | 13,700 | 54億7954万 | -6.01% | 8.49 | 1.29 |
| 06/07 | 1,502 | 1,502 | 1,489 | 1,500 | -0.13% | 700 | 56億5290万 | -3.54% | 8.75 | 1.33 |
| 06/06 | 1,502 | 1,525 | 1,502 | 1,502 | -0.79% | 2,600 | 56億6043万 | -3.84% | 8.77 | 1.33 |
| 06/05 | 1,499 | 1,523 | 1,486 | 1,514 | +1% | 7,000 | 57億566万 | -3.57% | 8.84 | 1.34 |
| 06/04 | 1,493 | 1,508 | 1,491 | 1,499 | +0.4% | 2,200 | 56億4913万 | -4.95% | 8.75 | 1.33 |
| 06/03 | 1,510 | 1,525 | 1,482 | 1,493 | -0.67% | 8,400 | 56億2651万 | -5.74% | 8.71 | 1.33 |
| 05/31 | 1,472 | 1,514 | 1,472 | 1,503 | +2.38% | 7,800 | 56億6420万 | -5.65% | 8.77 | 1.33 |
| 05/30 | 1,437 | 1,468 | 1,424 | 1,468 | +2.02% | 8,400 | 55億3230万 | -8.31% | 8.57 | 1.3 |
| 05/29 | 1,463 | 1,469 | 1,425 | 1,439 | -0.55% | 18,500 | 54億2301万 | -10.62% | 8.4 | 1.28 |
| 05/28 | 1,496 | 1,570 | 1,417 | 1,447 | -3.15% | 68,900 | 54億5316万 | -10.62% | 8.44 | 1.28 |
| 05/27 | 1,525 | 1,539 | 1,494 | 1,494 | -2.67% | 21,900 | 56億3028万 | -8.29% | 8.72 | 1.33 |
| 05/24 | 1,533 | 1,559 | 1,532 | 1,535 | -0.78% | 8,700 | 57億8480万 | -6.12% | 8.96 | 1.36 |
| 05/23 | 1,546 | 1,550 | 1,531 | 1,547 | -0.19% | 5,100 | 58億3002万 | -5.67% | 9.03 | 1.37 |
| 05/22 | 1,540 | 1,550 | 1,532 | 1,550 | +0.71% | 2,300 | 58億4133万 | -5.72% | 9.05 | 1.38 |
| 05/21 | 1,535 | 1,560 | 1,533 | 1,539 | +0.98% | 4,300 | 57億9987万 | -6.73% | 8.98 | 1.37 |
| 05/20 | 1,539 | 1,549 | 1,524 | 1,524 | -1.23% | 6,800 | 57億4334万 | -7.97% | 8.89 | 1.35 |
| 05/17 | 1,550 | 1,570 | 1,520 | 1,543 | -0.45% | 11,200 | 58億1494万 | -7.27% | 9 | 1.37 |
| 05/16 | 1,528 | 1,577 | 1,527 | 1,550 | +2.72% | 23,100 | 58億4133万 | -7.19% | 9.05 | 1.38 |
| 05/15 | 1,661 | 1,661 | 1,481 | 1,509 | -9.15% | 61,800 | 56億8681万 | -9.91% | 8.81 | 1.34 |
| 05/14 | 1,655 | 1,679 | 1,650 | 1,661 | +0.48% | 14,700 | 62億5964万 | -1.25% | 9.69 | 1.47 |
| 05/13 | 1,667 | 1,671 | 1,644 | 1,653 | -1.25% | 13,300 | 62億2949万 | -1.84% | 9.65 | 1.47 |
| 05/10 | 1,707 | 1,710 | 1,671 | 1,674 | -2.62% | 5,000 | 63億863万 | -0.77% | 9.77 | 1.49 |
| 05/09 | 1,692 | 1,719 | 1,692 | 1,719 | +1.6% | 1,700 | 64億7822万 | +1.84% | 10.03 | 1.53 |
| 05/08 | 1,675 | 1,719 | 1,673 | 1,692 | +1.26% | 14,100 | 63億7647万 | +0.18% | 9.87 | 1.5 |
| 05/07 | 1,655 | 1,686 | 1,655 | 1,671 | +0.97% | 12,600 | 62億9733万 | -1.07% | 9.75 | 1.48 |
| 05/02 | 1,646 | 1,677 | 1,646 | 1,655 | -0.96% | 9,700 | 62億3703万 | -1.95% | 9.66 | 1.47 |
| 05/01 | 1,694 | 1,694 | 1,645 | 1,671 | -2.17% | 14,700 | 62億9733万 | -0.89% | 9.75 | 1.48 |
| 04/30 | 1,677 | 1,708 | 1,677 | 1,708 | +1.91% | 5,800 | 64億3676万 | +1.43% | 9.97 | 1.52 |
| 04/26 | 1,665 | 1,685 | 1,655 | 1,676 | +0.12% | 6,800 | 63億1617万 | -0.12% | 9.78 | 1.49 |
| 04/25 | 1,724 | 1,724 | 1,673 | 1,674 | -2.9% | 5,600 | 63億863万 | -0.12% | 9.77 | 1.49 |
| 04/24 | 1,712 | 1,740 | 1,700 | 1,724 | +1.11% | 13,800 | 64億9706万 | +3.11% | 10.06 | 1.53 |
| 04/23 | 1,687 | 1,705 | 1,670 | 1,705 | +1.19% | 9,300 | 64億2546万 | +2.28% | 9.95 | 1.51 |
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 | 3,310 6,620 10/5 | 1,266 2,531 12/26 | 1,955,200 977,600 10/9 | 109億9251万 | 43億1864万 | +19.5% 2/4 | -24.84% 12/25 |
| 2019年 12月期 | 2,090 4,180 2/12 | 1,120 8/29 | 150,500 12/26 | 71億3233万 | 38億2211万 | +27.13% 12/27 | -16.14% 3/28 |
| 2020年 12月期 | 3,890 7/9 | 1,180 3/23 | 236,200 10/9 | 136億9824万 | 41億5525万 | +32.74% 5/25 | -27.16% 3/23 |
| 2021年 12月期 | 3,300 11/22 | 1,720 5/13 | 253,400 4/12 | 122億5686万 | 61億7101万 | +26.89% 5/27 | -21.47% 1/19 |
| 2022年 12月期 | 2,729 1/4 | 1,615 3/9 | 119,300 11/14 | 101億3605万 | 60億424万 | +17.43% 4/4 | -15.64% 2/24 |
| 2023年 12月期 | 2,929 2/1 | 1,406 12/15 | 146,700 9/28 | 109億1638万 | 52億9865万 | +10.39% 1/22 | -20.98% 8/17 |
| 最新 | 1,446 2024/9/17 | 1,700 | 54億4939万 | +0.49% 1,439 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/09/17 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
1,120円（2019/08/29） - 29%（1.29倍）
1,446円（9/17）