株価チャート
株価
9/19
- 前日 (9/18)
- 407
- 始値
- 407
- 高値
- 409
- 安値
- 404
- 終値 -0.49%
- 405
- 出来高 -19.05%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +0.75%
402 - 株価（25日）
移動平均値 - -0.25%
406 - 出来高（5日）
移動平均値 - -17.48%
4,120
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 | 407 | 409 | 404 | 405 | -0.49% | 3,400 | 27億7919万 | -0.25% | 10.54 | 0.97 |
| 09/18 | 403 | 407 | 402 | 407 | +1.24% | 4,200 | 27億9291万 | +0.25% | 10.6 | 0.98 |
| 09/17 | 399 | 402 | 395 | 402 | +1.01% | 4,200 | 27億5860万 | -0.5% | 10.47 | 0.97 |
| 09/13 | 398 | 403 | 397 | 398 | -0.5% | 2,200 | 27億3115万 | -1.24% | 10.36 | 0.96 |
| 09/12 | 401 | 405 | 395 | 400 | +2.3% | 6,600 | 27億4488万 | -0.74% | 10.41 | 0.96 |
| 09/11 | 390 | 395 | 384 | 391 | -0.51% | 19,400 | 26億8312万 | -2.74% | 10.18 | 0.94 |
| 09/10 | 403 | 470 | 393 | 393 | -2% | 500,600 | 26億9684万 | -2% | 10.23 | 0.94 |
| 09/09 | 412 | 412 | 401 | 401 | -3.61% | 6,000 | 27億5174万 | +0.5% | 10.44 | 0.96 |
| 09/06 | 410 | 416 | 410 | 416 | +0.73% | 1,200 | 28億5467万 | +4.26% | 10.83 | 1 |
| 09/05 | 411 | 413 | 411 | 413 | +0.49% | 900 | 28億3408万 | +3.51% | 10.75 | 0.99 |
| 09/04 | 416 | 416 | 411 | 411 | -1.91% | 2,800 | 28億2036万 | +2.75% | 10.7 | 0.99 |
| 09/03 | 415 | 419 | 415 | 419 | +0.96% | 1,600 | 28億7526万 | +4.75% | 10.91 | 1.01 |
| 09/02 | 416 | 418 | 411 | 415 | +0.97% | 4,500 | 28億4781万 | +3.49% | 10.8 | 1 |
| 08/30 | 411 | 413 | 410 | 411 | 0% | 1,400 | 28億2036万 | +2.24% | 10.7 | 0.99 |
| 08/29 | 406 | 411 | 406 | 411 | +1.23% | 2,900 | 28億2036万 | +1.73% | 10.7 | 0.99 |
| 08/28 | 406 | 409 | 406 | 406 | -0.25% | 2,000 | 27億8605万 | +0.25% | 10.57 | 0.97 |
| 08/27 | 407 | 410 | 407 | 407 | -0.49% | 1,200 | 27億9291万 | 0% | 10.6 | 0.98 |
| 08/26 | 406 | 409 | 405 | 409 | +0.74% | 2,500 | 28億663万 | 0% | 10.65 | 0.98 |
| 08/23 | 402 | 406 | 402 | 406 | +0.74% | 2,200 | 27億8605万 | -0.98% | 10.57 | 0.97 |
| 08/22 | 405 | 405 | 401 | 403 | -0.49% | 4,300 | 27億6546万 | -2.18% | 10.49 | 0.97 |
| 08/21 | 411 | 411 | 405 | 405 | -1.46% | 5,400 | 27億7919万 | -2.17% | 10.54 | 0.97 |
| 08/20 | 415 | 415 | 410 | 411 | -0.72% | 1,900 | 28億2036万 | -1.2% | 10.7 | 0.99 |
| 08/19 | 403 | 414 | 401 | 414 | +2.99% | 7,000 | 28億4095万 | -0.96% | 10.78 | 0.99 |
| 08/16 | 404 | 404 | 391 | 402 | +1.52% | 5,600 | 27億5860万 | -4.06% | 10.47 | 0.97 |
| 08/15 | 410 | 410 | 396 | 396 | +0.51% | 5,600 | 27億1743万 | -5.94% | 10.31 | 0.95 |
| 08/14 | 371 | 399 | 371 | 394 | +6.2% | 6,200 | 27億370万 | -6.86% | 10.26 | 0.95 |
| 08/13 | 374 | 383 | 371 | 371 | -1.07% | 11,200 | 25億4587万 | -12.71% | 9.66 | 0.89 |
| 08/09 | 381 | 390 | 374 | 375 | -3.6% | 10,500 | 25億7332万 | -12.59% | 9.76 | 0.9 |
| 08/08 | 385 | 396 | 384 | 389 | +0.52% | 6,900 | 26億6939万 | -9.95% | 10.13 | 0.93 |
| 08/07 | 365 | 404 | 365 | 387 | +6.03% | 7,800 | 26億5567万 | -10.83% | 10.08 | 0.93 |
| 08/06 | 419 | 419 | 361 | 365 | +6.1% | 11,000 | 25億470万 | -16.48% | 9.5 | 0.88 |
| 08/05 | 400 | 400 | 344 | 344 | -15.06% | 39,500 | 23億6059万 | -21.82% | 8.96 | 0.83 |
| 08/02 | 408 | 413 | 404 | 405 | -2.41% | 13,600 | 27億7919万 | -8.99% | 10.54 | 0.97 |
| 08/01 | 423 | 424 | 412 | 415 | -1.66% | 14,100 | 28億4781万 | -7.16% | 10.8 | 1 |
| 07/31 | 428 | 428 | 417 | 422 | -1.17% | 19,500 | 28億9584万 | -6.01% | 10.99 | 1.01 |
| 07/30 | 440 | 442 | 427 | 427 | -3.39% | 30,300 | 29億3015万 | -5.11% | 11.12 | 1.03 |
| 07/29 | 440 | 444 | 435 | 442 | +0.23% | 13,800 | 30億3309万 | -2% | 11.51 | 1.06 |
| 07/26 | 443 | 445 | 441 | 441 | -0.9% | 7,700 | 30億2623万 | -2.22% | 11.48 | 1.06 |
| 07/25 | 448 | 449 | 445 | 445 | -0.89% | 4,100 | 30億5367万 | -1.55% | 11.59 | 1.07 |
| 07/24 | 450 | 452 | 444 | 449 | -0.22% | 5,100 | 30億8112万 | -0.66% | 11.69 | 1.08 |
| 07/23 | 453 | 453 | 447 | 450 | -0.66% | 2,800 | 30億8799万 | -0.66% | 11.72 | 1.08 |
| 07/22 | 453 | 453 | 446 | 453 | +0.67% | 6,200 | 31億857万 | 0% | 11.79 | 1.09 |
| 07/19 | 453 | 453 | 450 | 450 | -0.88% | 3,200 | 30億8799万 | -0.66% | 11.72 | 1.08 |
| 07/18 | 452 | 454 | 451 | 454 | +0.44% | 2,500 | 31億1543万 | +0.22% | 11.82 | 1.09 |
| 07/17 | 451 | 452 | 450 | 452 | +0.44% | 1,700 | 31億171万 | -0.22% | 11.77 | 1.09 |
| 07/16 | 451 | 451 | 448 | 450 | +0.22% | 3,200 | 30億8799万 | -0.66% | 11.72 | 1.08 |
| 07/12 | 449 | 453 | 443 | 449 | 0% | 16,400 | 30億8112万 | -1.1% | 11.69 | 1.08 |
| 07/11 | 451 | 453 | 449 | 449 | -0.44% | 2,400 | 30億8112万 | -1.1% | 11.69 | 1.08 |
| 07/10 | 452 | 453 | 449 | 451 | -0.22% | 3,400 | 30億9485万 | -0.66% | 11.74 | 1.08 |
| 07/09 | 451 | 453 | 449 | 452 | +0.67% | 4,000 | 31億171万 | -0.66% | 11.77 | 1.09 |
| 07/08 | 450 | 452 | 448 | 449 | +0.22% | 5,300 | 30億8112万 | -1.32% | 11.69 | 1.08 |
| 07/05 | 450 | 453 | 448 | 448 | -1.32% | 20,600 | 30億7426万 | -1.75% | 11.66 | 1.08 |
| 07/04 | 452 | 454 | 452 | 454 | +0.44% | 1,000 | 31億1543万 | -0.44% | 11.82 | 1.09 |
| 07/03 | 454 | 457 | 452 | 452 | -0.66% | 2,300 | 31億171万 | -1.09% | 11.77 | 1.09 |
| 07/02 | 453 | 457 | 451 | 455 | +0.44% | 3,100 | 31億2230万 | -0.44% | 11.85 | 1.09 |
| 07/01 | 454 | 457 | 453 | 453 | -0.66% | 3,800 | 31億857万 | -0.88% | 11.79 | 1.09 |
| 06/28 | 456 | 459 | 452 | 456 | -0.44% | 4,600 | 31億2916万 | -0.44% | 11.87 | 1.09 |
| 06/27 | 455 | 460 | 455 | 458 | -0.22% | 3,800 | 31億4288万 | 0% | 11.92 | 1.09 |
| 06/26 | 455 | 459 | 455 | 459 | +0.88% | 9,800 | 31億4974万 | 0% | 11.95 | 1.1 |
| 06/25 | 452 | 456 | 452 | 455 | +0.66% | 3,100 | 31億2230万 | -1.09% | 11.85 | 1.09 |
| 06/24 | 452 | 456 | 450 | 452 | +0.22% | 5,500 | 31億171万 | -1.95% | 11.77 | 1.08 |
| 06/21 | 452 | 459 | 451 | 451 | -0.44% | 4,800 | 30億9485万 | -2.38% | 11.74 | 1.08 |
| 06/20 | 456 | 456 | 453 | 453 | -0.44% | 1,300 | 31億857万 | -2.37% | 11.79 | 1.08 |
| 06/19 | 455 | 455 | 452 | 455 | +0.22% | 3,400 | 31億2230万 | -2.15% | 11.85 | 1.09 |
| 06/18 | 453 | 455 | 451 | 454 | +0.22% | 4,600 | 31億1543万 | -2.78% | 11.82 | 1.08 |
| 06/17 | 454 | 455 | 453 | 453 | -1.09% | 3,000 | 31億857万 | -3.41% | 11.79 | 1.08 |
| 06/14 | 456 | 460 | 453 | 458 | +0.88% | 3,900 | 31億4288万 | -2.76% | 11.92 | 1.09 |
| 06/13 | 456 | 456 | 453 | 454 | 0% | 4,900 | 31億1543万 | -3.81% | 11.82 | 1.08 |
| 06/12 | 455 | 459 | 454 | 454 | -0.44% | 3,600 | 31億1543万 | -4.02% | 11.82 | 1.08 |
| 06/11 | 456 | 457 | 454 | 456 | -0.44% | 5,300 | 31億2916万 | -4% | 11.87 | 1.09 |
| 06/10 | 459 | 459 | 455 | 458 | -0.22% | 3,900 | 31億4288万 | -3.78% | 11.92 | 1.09 |
| 06/07 | 458 | 462 | 458 | 459 | 0% | 4,100 | 31億4974万 | -3.97% | 11.95 | 1.1 |
| 06/06 | 462 | 468 | 459 | 459 | -0.86% | 6,100 | 31億4974万 | -4.18% | 11.95 | 1.1 |
| 06/05 | 461 | 463 | 461 | 463 | 0% | 4,100 | 31億7719万 | -3.54% | 12.05 | 1.1 |
| 06/04 | 462 | 465 | 462 | 463 | -0.43% | 1,500 | 31億7719万 | -3.74% | 12.05 | 1.1 |
| 06/03 | 461 | 465 | 461 | 465 | +0.87% | 1,500 | 31億9092万 | -3.53% | 12.11 | 1.11 |
| 05/31 | 463 | 465 | 461 | 461 | -0.65% | 2,100 | 31億6347万 | -4.75% | 12 | 1.1 |
| 05/30 | 458 | 466 | 458 | 464 | +1.31% | 4,400 | 31億8406万 | -4.33% | 12.08 | 1.11 |
| 05/29 | 462 | 466 | 458 | 458 | -1.29% | 5,100 | 31億4288万 | -5.95% | 11.92 | 1.09 |
| 05/28 | 460 | 464 | 460 | 464 | +0.43% | 4,600 | 31億8406万 | -4.92% | 12.08 | 1.11 |
| 05/27 | 471 | 471 | 459 | 462 | -1.91% | 7,000 | 31億7033万 | -5.71% | 12.03 | 1.1 |
| 05/24 | 462 | 472 | 462 | 471 | 0% | 12,200 | 32億3209万 | -4.27% | 12.26 | 1.12 |
| 05/23 | 481 | 481 | 469 | 471 | -2.08% | 13,000 | 32億3209万 | -4.46% | 12.26 | 1.12 |
| 05/22 | 486 | 486 | 481 | 481 | -1.23% | 5,900 | 33億71万 | -2.63% | 12.52 | 1.15 |
| 05/21 | 487 | 490 | 486 | 487 | 0% | 1,300 | 33億4189万 | -1.62% | 12.68 | 1.16 |
| 05/20 | 483 | 488 | 483 | 487 | +0.41% | 4,400 | 33億4189万 | -1.81% | 12.68 | 1.16 |
| 05/17 | 489 | 489 | 484 | 485 | -0.82% | 6,000 | 33億2816万 | -2.41% | 12.63 | 1.16 |
| 05/16 | 490 | 493 | 489 | 489 | -2.2% | 8,800 | 33億5561万 | -1.81% | 12.73 | 1.17 |
| 05/15 | 496 | 500 | 494 | 500 | +0.2% | 3,700 | 34億3110万 | +0.4% | 13.02 | 1.19 |
| 05/14 | 496 | 499 | 494 | 499 | +0.6% | 1,700 | 34億2423万 | +0.2% | 12.99 | 1.19 |
| 05/13 | 492 | 496 | 491 | 496 | +0.61% | 1,500 | 34億365万 | -0.4% | 12.91 | 1.18 |
| 05/10 | 492 | 493 | 491 | 493 | +0.2% | 900 | 33億8306万 | -1.2% | 12.83 | 1.18 |
| 05/09 | 492 | 493 | 490 | 492 | +0.2% | 1,400 | 33億7620万 | -1.4% | 12.81 | 1.17 |
| 05/08 | 491 | 493 | 491 | 491 | +0.2% | 800 | 33億6934万 | -1.8% | 12.78 | 1.17 |
| 05/07 | 495 | 496 | 490 | 490 | -0.81% | 3,400 | 33億6247万 | -2.2% | 12.76 | 1.17 |
| 05/02 | 493 | 494 | 492 | 494 | +0.82% | 1,200 | 33億8992万 | -1.59% | 12.86 | 1.18 |
| 05/01 | 489 | 491 | 489 | 490 | +0.2% | 2,700 | 33億6247万 | -2.39% | 12.76 | 1.17 |
| 04/30 | 490 | 494 | 489 | 489 | -0.2% | 5,200 | 33億5561万 | -2.78% | 12.73 | 1.17 |
| 04/26 | 493 | 498 | 490 | 490 | -0.61% | 15,500 | 33億6247万 | -2.78% | 12.76 | 1.17 |
| 04/25 | 497 | 498 | 492 | 493 | -1.2% | 9,400 | 33億8306万 | -2.38% | 12.83 | 1.18 |
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 | 1,637 4,910 12/30 | 648 1,943 12/16 | 10,527,000 3,509,000 12/20 | 106億9741万 | 42億3321万 | +1.6% 1/25 | -12.37% 2/2 |
| 2017年 12月期 | 1,547 4,640 1/4 | 660 4/7 4/6 | 1,924,500 641,500 1/4 | 96億9296万 | 44億1282万 | +26.04% 5/16 | -20.19% 4/6 |
| 2018年 12月期 | 1,015 1/9 | 495 12/25 | 1,826,400 3/23 | 68億3663万 | 33億9678万 | +11.99% 3/23 | -29.73% 2/16 |
| 2019年 12月期 | 682 7/29 | 467 2/22 | 999,200 5/21 | 46億8002万 | 32億464万 | +22.95% 3/14 | -7.36% 5/17 |
| 2020年 12月期 | 785 1/21 | 236 3/13 | 1,564,700 12/29 | 53億8682万 | 16億1947万 | +66.88% 1/4 | -50.4% 3/13 |
| 2021年 12月期 | 1,038 4/12 | 495 8/20 | 1,032,100 1/4 | 71億2296万 | 33億9678万 | +19.54% 2/18 | -23.96% 5/18 |
| 2022年 12月期 | 595 11/25 | 400 5/13 | 506,400 10/18 | 40億8300万 | 27億4488万 | +15.61% 8/17 | -13.14% 3/7 |
| 2023年 12月期 | 668 8/14 | 486 10/31 | 154,900 3/6 | 45億8394万 | 33億3502万 | +21.23% 3/6 | -11.01% 8/17 |
| 最新 | 405 2024/9/19 | 3,400 | 27億7919万 | -0.25% 406 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -30%（0.7倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/09/19 vs 2023/12/29
- -25%（0.75倍）
- 過去安値
236円（2020/03/13） - 72%（1.72倍）
405円（9/19）