株価チャート
株価
9/19
- 前日 (9/18)
- 764
- 始値
- 757
- 高値
- 766
- 安値
- 757
- 終値 -0.13%
- 763
- 出来高 +999.99%
- 2,400
乖離率
- 株価(5日)
移動平均値 - +0.13%
762 - 株価(25日)
移動平均値 - -1.68%
776 - 出来高(5日)
移動平均値 - +81.82%
1,320
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 | 757 | 766 | 757 | 763 | -0.13% | 2,400 | 29億4518万 | -1.68% | 7.52 | 0.26 |
09/18 | 765 | 765 | 764 | 764 | +0.26% | 200 | 29億4904万 | -1.55% | 7.53 | 0.26 |
09/17 | 761 | 783 | 761 | 762 | +0.53% | 900 | 29億4132万 | -1.8% | 7.51 | 0.26 |
09/13 | 765 | 774 | 758 | 758 | -0.66% | 2,700 | 29億2588万 | -2.32% | 7.47 | 0.26 |
09/12 | 767 | 768 | 763 | 763 | +0.26% | 400 | 29億4518万 | -1.8% | 7.52 | 0.26 |
09/11 | 766 | 766 | 761 | 761 | -0.65% | 1,200 | 29億3746万 | -2.06% | 7.5 | 0.26 |
09/10 | 760 | 771 | 760 | 766 | -0.13% | 2,800 | 29億5676万 | -1.29% | 7.55 | 0.27 |
09/09 | 770 | 770 | 766 | 767 | -0.9% | 1,700 | 29億6062万 | -0.9% | 7.56 | 0.27 |
09/06 | 783 | 785 | 773 | 774 | +0.26% | 700 | 29億8764万 | -0.26% | 7.63 | 0.27 |
09/05 | 782 | 782 | 770 | 772 | +0.52% | 700 | 29億7992万 | -1.03% | 7.61 | 0.27 |
09/04 | 785 | 786 | 768 | 768 | -2.17% | 5,200 | 29億6448万 | -2.04% | 7.57 | 0.27 |
09/03 | 785 | 787 | 784 | 785 | 0% | 2,000 | 30億3010万 | -0.51% | 7.73 | 0.27 |
09/02 | 795 | 795 | 785 | 785 | -1.26% | 2,400 | 30億3010万 | -1.01% | 7.73 | 0.27 |
08/30 | 798 | 798 | 784 | 795 | +0.25% | 1,200 | 30億6870万 | -0.13% | 7.83 | 0.28 |
08/29 | 784 | 800 | 783 | 793 | +1.15% | 2,100 | 30億6098万 | -0.75% | 7.81 | 0.27 |
08/28 | 799 | 799 | 784 | 784 | -1.88% | 2,600 | 30億2624万 | -2.37% | 7.72 | 0.27 |
08/27 | 790 | 799 | 790 | 799 | +1.4% | 500 | 30億8414万 | -0.99% | 7.87 | 0.28 |
08/26 | 800 | 800 | 788 | 788 | -0.51% | 1,400 | 30億4168万 | -2.84% | 7.76 | 0.27 |
08/23 | 784 | 792 | 784 | 792 | +1.02% | 1,900 | 30億5712万 | -2.7% | 7.8 | 0.27 |
08/22 | 787 | 798 | 784 | 784 | -0.38% | 1,000 | 30億2624万 | -4.16% | 7.72 | 0.27 |
08/21 | 768 | 787 | 768 | 787 | +1.55% | 1,100 | 30億3782万 | -4.26% | 7.75 | 0.27 |
08/20 | 785 | 785 | 772 | 775 | +0.26% | 1,000 | 29億9150万 | -6.06% | 7.64 | 0.27 |
08/19 | 772 | 785 | 771 | 773 | +0.13% | 5,600 | 29億8378万 | -6.87% | 7.62 | 0.27 |
08/16 | 780 | 780 | 763 | 772 | +0.92% | 4,100 | 29億7992万 | -7.43% | 7.61 | 0.27 |
08/15 | 767 | 767 | 755 | 765 | +0.39% | 3,500 | 29億5290万 | -8.71% | 7.54 | 0.27 |
08/14 | 767 | 774 | 754 | 762 | -0.65% | 4,200 | 29億4132万 | -9.61% | 7.51 | 0.26 |
08/13 | 768 | 779 | 752 | 767 | +0.13% | 7,200 | 29億6062万 | -9.55% | 7.56 | 0.27 |
08/09 | 798 | 798 | 753 | 766 | -2.17% | 3,000 | 29億5676万 | -10.09% | 7.55 | 0.27 |
08/08 | 750 | 790 | 749 | 783 | +3.57% | 3,500 | 30億2238万 | -8.63% | 7.71 | 0.27 |
08/07 | 754 | 756 | 726 | 756 | +2.3% | 3,800 | 29億1816万 | -12.2% | 7.45 | 0.26 |
08/06 | 716 | 755 | 702 | 739 | +2.64% | 11,100 | 28億5254万 | -14.57% | 7.28 | 0.26 |
08/05 | 824 | 824 | 720 | 720 | -12.52% | 11,400 | 27億7920万 | -17.34% | 7.09 | 0.25 |
08/02 | 860 | 860 | 815 | 823 | -5.94% | 7,500 | 31億7678万 | -6.16% | 8.11 | 0.29 |
08/01 | 877 | 877 | 860 | 875 | 0% | 5,700 | 33億7750万 | -0.57% | 8.62 | 0.3 |
07/31 | 877 | 883 | 875 | 875 | -0.23% | 700 | 33億7750万 | -0.57% | 8.62 | 0.3 |
07/30 | 880 | 888 | 874 | 877 | -0.68% | 4,100 | 33億8522万 | -0.34% | 8.64 | 0.3 |
07/29 | 876 | 883 | 876 | 883 | +0.91% | 900 | 34億838万 | +0.34% | 8.7 | 0.31 |
07/26 | 881 | 883 | 873 | 875 | +0.23% | 2,000 | 33億7750万 | -0.57% | 8.62 | 0.3 |
07/25 | 885 | 889 | 873 | 873 | -1.69% | 2,700 | 33億6978万 | -0.8% | 8.6 | 0.3 |
07/24 | 888 | 888 | 876 | 888 | +0.57% | 1,800 | 34億2768万 | +0.79% | 8.75 | 0.31 |
07/23 | 882 | 883 | 880 | 883 | +0.11% | 900 | 34億838万 | +0.34% | 8.7 | 0.31 |
07/22 | 880 | 884 | 873 | 882 | +0.34% | 3,000 | 34億452万 | +0.23% | 8.69 | 0.31 |
07/19 | 881 | 885 | 878 | 879 | -0.45% | 2,100 | 33億9294万 | -0.11% | 8.66 | 0.3 |
07/18 | 883 | 884 | 883 | 883 | +0.23% | 300 | 34億838万 | +0.34% | 8.7 | 0.31 |
07/17 | 881 | 887 | 881 | 881 | +0.11% | 1,100 | 34億66万 | +0.11% | 8.68 | 0.31 |
07/16 | 883 | 885 | 877 | 880 | +0.23% | 5,200 | 33億9680万 | 0% | 8.67 | 0.3 |
07/12 | 882 | 882 | 875 | 878 | -0.68% | 1,600 | 33億8908万 | -0.23% | 8.65 | 0.3 |
07/11 | 880 | 885 | 879 | 884 | +0.68% | 1,600 | 34億1224万 | +0.45% | 8.71 | 0.31 |
07/10 | 881 | 882 | 878 | 878 | 0% | 3,800 | 33億8908万 | -0.23% | 8.65 | 0.3 |
07/09 | 878 | 885 | 878 | 878 | -0.68% | 3,000 | 33億8908万 | -0.11% | 8.65 | 0.3 |
07/08 | 882 | 884 | 879 | 884 | +0.23% | 5,700 | 34億1224万 | +0.57% | 8.71 | 0.31 |
07/05 | 880 | 882 | 880 | 882 | +0.34% | 3,800 | 34億452万 | +0.34% | 8.69 | 0.31 |
07/04 | 881 | 881 | 875 | 879 | -0.23% | 2,200 | 33億9294万 | 0% | 8.66 | 0.3 |
07/03 | 877 | 881 | 877 | 881 | +0.46% | 500 | 34億66万 | +0.34% | 8.68 | 0.31 |
07/02 | 882 | 882 | 875 | 877 | -0.34% | 2,500 | 33億8522万 | -0.11% | 8.64 | 0.3 |
07/01 | 875 | 880 | 873 | 880 | +0.57% | 3,500 | 33億9680万 | +0.23% | 8.67 | 0.3 |
06/28 | 876 | 881 | 875 | 875 | -0.68% | 1,000 | 33億7750万 | -0.23% | 8.62 | 0.3 |
06/27 | 872 | 881 | 869 | 881 | -0.11% | 1,900 | 34億66万 | +0.46% | 8.68 | 0.3 |
06/26 | 880 | 883 | 873 | 882 | +0.23% | 2,500 | 34億452万 | +0.57% | 8.69 | 0.3 |
06/25 | 881 | 881 | 875 | 880 | +0.34% | 1,800 | 33億9680万 | +0.34% | 8.67 | 0.3 |
06/24 | 881 | 882 | 877 | 877 | -0.45% | 900 | 33億8522万 | +0.11% | 8.64 | 0.3 |
06/21 | 882 | 882 | 880 | 881 | 0% | 1,400 | 34億66万 | +0.57% | 8.68 | 0.3 |
06/20 | 882 | 882 | 881 | 881 | -0.11% | 300 | 34億66万 | +0.57% | 8.68 | 0.3 |
06/19 | 879 | 882 | 879 | 882 | 0% | 600 | 34億452万 | +0.68% | 8.69 | 0.3 |
06/18 | 883 | 883 | 872 | 882 | -0.11% | 1,300 | 34億452万 | +0.68% | 8.69 | 0.3 |
06/17 | 883 | 883 | 880 | 883 | +0.8% | 700 | 34億838万 | +0.8% | 8.7 | 0.3 |
06/14 | 880 | 880 | 876 | 876 | -0.45% | 900 | 33億8136万 | 0% | 8.63 | 0.3 |
06/13 | 883 | 883 | 879 | 880 | -0.34% | 500 | 33億9680万 | +0.34% | 8.67 | 0.3 |
06/12 | 875 | 883 | 875 | 883 | +0.91% | 200 | 34億838万 | +0.68% | 8.7 | 0.3 |
06/11 | 875 | 884 | 875 | 875 | +0.11% | 400 | 33億7750万 | -0.23% | 8.62 | 0.3 |
06/10 | 874 | 880 | 873 | 874 | -0.68% | 1,600 | 33億7364万 | -0.46% | 8.61 | 0.3 |
06/07 | 870 | 881 | 870 | 880 | 0% | 5,300 | 33億9680万 | +0.23% | 8.67 | 0.3 |
06/06 | 880 | 881 | 880 | 880 | +1.27% | 900 | 33億9680万 | +0.11% | 8.67 | 0.3 |
06/05 | 880 | 880 | 868 | 869 | -1.25% | 1,700 | 33億5434万 | -1.14% | 8.56 | 0.3 |
06/04 | 881 | 881 | 880 | 880 | +0.11% | 600 | 33億9680万 | 0% | 8.67 | 0.3 |
06/03 | 873 | 881 | 872 | 879 | +0.69% | 1,500 | 33億9294万 | -0.11% | 8.66 | 0.3 |
05/31 | 870 | 880 | 870 | 873 | +0.46% | 500 | 33億6978万 | -0.91% | 8.6 | 0.3 |
05/30 | 871 | 878 | 869 | 869 | -0.34% | 500 | 33億5434万 | -1.47% | 8.56 | 0.3 |
05/29 | 864 | 872 | 864 | 872 | +0.93% | 700 | 33億6592万 | -1.25% | 8.59 | 0.3 |
05/28 | 880 | 881 | 864 | 864 | -0.46% | 1,000 | 33億3504万 | -2.26% | 8.51 | 0.3 |
05/27 | 880 | 880 | 867 | 868 | -1.48% | 1,300 | 33億5048万 | -1.92% | 8.55 | 0.3 |
05/24 | 875 | 881 | 875 | 881 | +0.69% | 1,100 | 34億66万 | -0.45% | 8.68 | 0.3 |
05/23 | 877 | 877 | 864 | 875 | +0.69% | 600 | 33億7750万 | -1.24% | 8.62 | 0.3 |
05/22 | 867 | 869 | 866 | 869 | +0.46% | 600 | 33億5434万 | -2.03% | 8.56 | 0.3 |
05/21 | 879 | 879 | 857 | 865 | -1.59% | 6,900 | 33億3890万 | -2.59% | 8.52 | 0.3 |
05/20 | 876 | 882 | 866 | 879 | +0.8% | 1,700 | 33億9294万 | -1.24% | 8.66 | 0.3 |
05/17 | 887 | 887 | 872 | 872 | -1.69% | 3,200 | 33億6592万 | -2.02% | 8.59 | 0.3 |
05/16 | 887 | 887 | 887 | 887 | +1.03% | 200 | 34億2382万 | -0.45% | 8.74 | 0.31 |
05/15 | 886 | 889 | 878 | 878 | -0.34% | 900 | 33億8908万 | -1.57% | 8.65 | 0.3 |
05/14 | 883 | 889 | 880 | 881 | -1.34% | 4,900 | 34億66万 | -1.23% | 8.68 | 0.3 |
05/13 | 889 | 894 | 885 | 893 | +0.45% | 1,900 | 34億4698万 | +0.11% | 8.8 | 0.31 |
05/10 | 894 | 894 | 889 | 889 | -0.34% | 1,000 | 34億3154万 | -0.34% | 8.76 | 0.31 |
05/09 | 891 | 892 | 886 | 892 | +0.45% | 600 | 34億4312万 | 0% | 8.79 | 0.31 |
05/08 | 889 | 893 | 888 | 888 | 0% | 800 | 34億2768万 | -0.34% | 8.75 | 0.31 |
05/07 | 894 | 897 | 887 | 888 | +0.34% | 1,600 | 34億2768万 | -0.34% | 8.75 | 0.31 |
05/02 | 896 | 896 | 882 | 885 | -1.23% | 1,900 | 34億1610万 | -0.56% | 8.72 | 0.31 |
05/01 | 897 | 898 | 885 | 896 | +0.56% | 1,300 | 34億5856万 | +0.67% | 8.83 | 0.31 |
04/30 | 894 | 896 | 883 | 891 | +1.02% | 1,900 | 34億3926万 | +0.22% | 8.78 | 0.31 |
04/26 | 888 | 895 | 882 | 882 | -0.68% | 2,200 | 34億452万 | -0.68% | 8.69 | 0.3 |
04/25 | 894 | 899 | 888 | 888 | -1.11% | 1,700 | 34億2768万 | 0% | 8.75 | 0.31 |
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 | |
2008年 12月期 | 1,595 319 1/25 | 1,050 210 10/10 | 6,000 30,000 4/25 | - | - | +10.56% 11/21 | -18.25% 10/10 |
2009年 12月期 | 1,385 277 4/10 | 955 191 12/28 | 6,200 31,000 11/26 | - | - | +28.1% 4/10 | -11.43% 11/26 |
2010年 12月期 | 1,055 211 4/30 | 800 160 10/29 | 8,200 41,000 11/29 41,000 10/25 | 40億7230万 | 30億8800万 | +11.85% 12/10 | -10.77% 10/29 |
2011年 12月期 | 1,040 208 10/7 | 825 165 3/14 | 5,600 28,000 10/31 | 40億1440万 | 31億8450万 | +8.27% 5/10 | -10.64% 3/14 |
2012年 12月期 | 1,180 236 7/23 | 930 186 1/26 | 5,600 28,000 12/7 | 45億5480万 | 35億8980万 | +19.05% 7/23 | -3.5% 5/10 |
2013年 12月期 | 1,530 306 5/7 | 1,100 220 1/7 220 1/4 | 9,800 49,000 12/30 | 59億580万 | 42億4600万 | +16.19% 3/25 | -9.15% 6/7 |
2014年 12月期 | 1,345 269 1/21 | 1,185 237 3/24 | 16,800 84,000 7/22 | 51億9170万 | 45億7410万 | +4.02% 6/13 | -5.64% 3/20 |
2015年 12月期 | 1,365 273 4/8 | 945 189 9/29 | 80,000 400,000 4/14 | 52億6890万 | 36億4770万 | +4.49% 4/13 | -13.29% 8/24 |
2016年 12月期 | 1,030 206 1/6 206 1/4 | 860 172 8/29 | 13,800 69,000 12/27 | 39億7580万 | 33億1960万 | +5.83% 12/13 | -8.82% 2/10 |
2017年 12月期 | 1,400 280 4/4 | 910 182 4/17 | 141,800 709,000 4/4 | 54億400万 | 35億1260万 | +10.65% 1/10 | -6.88% 4/17 |
2018年 12月期 | 1,185 237 1/25 | 781 12/26 | 37,800 189,000 1/10 | 45億7410万 | 30億1466万 | +5.65% 5/11 | -12.26% 12/25 |
2019年 12月期 | 980 5/13 | 790 1/4 | 15,000 6/12 | 37億8280万 | 30億4940万 | +5.53% 2/15 | -3.33% 7/30 |
2020年 12月期 | 869 1/6 | 368 12/29 | 55,200 7/31 | 33億5434万 | 14億2048万 | +6.27% 5/26 | -24.62% 8/3 |
2021年 12月期 | 1,790 6/9 | 367 2/19 | 575,000 6/9 | 69億940万 | 14億1662万 | +115.43% 6/4 | -27.9% 7/28 |
2022年 12月期 | 1,209 1/4 | 724 5/13 | 250,300 8/4 | 46億6674万 | 27億9464万 | +19.95% 1/31 | -14.47% 5/9 |
2023年 12月期 | 1,043 2/1 | 773 1/12 | 151,500 2/1 | 40億2598万 | 29億8378万 | +12.37% 7/20 | -7.49% 8/17 |
最新 | 763 2024/9/19 | 2,400 | 29億4518万 | -1.68% 776 |
年間値上がり率
- 1989/12/29 vs 1988/12/28
- -1%(0.99倍)
- 1990/12/28 vs 1989/12/29
- -16%(0.84倍)
- 1991/12/27 vs 1990/12/28
- 12%(1.12倍)
- 1992/12/29 vs 1991/12/27
- -59%(0.41倍)
- 1993/12/30 vs 1992/12/29
- 26%(1.26倍)
- 1994/12/30 vs 1993/12/30
- 36%(1.36倍)
- 1995/12/29 vs 1994/12/30
- -15%(0.85倍)
- 1996/12/24 vs 1995/12/29
- -14%(0.86倍)
- 1997/12/30 vs 1996/12/24
- -67%(0.33倍)
- 1998/12/30 vs 1997/12/30
- 21%(1.21倍)
- 1999/12/30 vs 1998/12/30
- 11%(1.11倍)
- 2000/12/29 vs 1999/12/30
- -12%(0.88倍)
- 2001/12/28 vs 2000/12/29
- 10%(1.1倍)
- 2002/12/27 vs 2001/12/28
- 5%(1.05倍)
- 2003/12/30 vs 2002/12/27
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/30
- 67%(1.67倍)
- 2006/12/28 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/28
- -20%(0.8倍)
- 2008/12/26 vs 2007/12/28
- -27%(0.73倍)
- 2009/12/30 vs 2008/12/26
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/27 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/27
- 11%(1.11倍)
- 2013/12/30 vs 2012/12/28
- 15%(1.15倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -56%(0.44倍)
- 2021/12/30 vs 2020/12/30
- 204%(3.04倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/09/19 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
367円(2021/02/19) - 108%(2.08倍)
763円(9/19)