株価チャート
株価
9/19
- 前日 (9/18)
- 1,137
- 始値
- 1,167
- 高値
- 1,276
- 安値
- 1,149
- 終値 +10.47%
- 1,256
- 出来高 +201.51%
- 440,500
乖離率
- 株価（5日）
移動平均値 - +8.56%
1,157 - 株価（25日）
移動平均値 - +16.19%
1,081 - 出来高（5日）
移動平均値 - +67.96%
262,260
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 | 1,167 | 1,276 | 1,149 | 1,256 | +10.47% | 440,500 | 152億1091万 | +16.19% | 19.63 | 2.54 |
| 09/18 | 1,157 | 1,180 | 1,125 | 1,137 | -1.39% | 146,100 | 137億6975万 | +5.96% | 17.77 | 2.3 |
| 09/17 | 1,118 | 1,182 | 1,107 | 1,153 | +4.44% | 221,400 | 139億6352万 | +7.86% | 18.02 | 2.33 |
| 09/13 | 1,142 | 1,153 | 1,100 | 1,104 | -2.9% | 155,200 | 133億7010万 | +4.15% | 17.25 | 2.23 |
| 09/12 | 1,090 | 1,148 | 1,075 | 1,137 | +9.54% | 348,100 | 137億6975万 | +8.08% | 17.77 | 2.3 |
| 09/11 | 1,136 | 1,139 | 1,014 | 1,038 | -6.57% | 225,600 | 125億7080万 | -0.48% | 16.22 | 2.1 |
| 09/10 | 1,081 | 1,146 | 1,065 | 1,111 | +5.71% | 235,400 | 134億5487万 | +7.14% | 17.36 | 2.25 |
| 09/09 | 1,026 | 1,073 | 1,011 | 1,051 | -2.41% | 363,500 | 127億2824万 | +2.64% | 16.42 | 2.13 |
| 09/06 | 1,126 | 1,126 | 1,061 | 1,077 | -2.36% | 177,400 | 130億4311万 | +5.28% | 16.83 | 2.18 |
| 09/05 | 1,100 | 1,166 | 1,095 | 1,103 | -2.99% | 292,600 | 133億5799万 | +7.5% | 17.24 | 2.23 |
| 09/04 | 1,177 | 1,186 | 1,111 | 1,137 | -7.56% | 607,000 | 137億6975万 | +10.07% | 17.77 | 2.3 |
| 09/03 | 1,172 | 1,298 | 1,162 | 1,230 | +6.86% | 1,238,700 | 148億9603万 | +18.38% | 19.22 | 2.49 |
| 09/02 | 1,200 | 1,213 | 1,140 | 1,151 | +10.25% | 748,200 | 139億3930万 | +10.67% | 17.99 | 2.33 |
| 08/30 | 959 | 1,044 | 957 | 1,044 | +9.43% | 155,100 | 126億4346万 | +0.19% | 16.31 | 2.11 |
| 08/29 | 965 | 979 | 942 | 954 | -1.24% | 57,500 | 115億5351万 | -9.14% | 14.91 | 1.93 |
| 08/28 | 987 | 987 | 929 | 966 | -2.03% | 203,600 | 116億9883万 | -9.04% | 15.09 | 1.95 |
| 08/27 | 1,034 | 1,034 | 980 | 986 | -4.18% | 157,600 | 119億4105万 | -8.28% | 15.41 | 1.99 |
| 08/26 | 1,014 | 1,043 | 991 | 1,029 | +0.88% | 131,500 | 124億6180万 | -5.25% | 16.08 | 2.08 |
| 08/23 | 1,020 | 1,027 | 999 | 1,020 | -1.16% | 91,100 | 123億5281万 | -6.85% | 15.94 | 2.06 |
| 08/22 | 1,085 | 1,085 | 1,032 | 1,032 | -2.18% | 61,200 | 124億9813万 | -6.69% | 16.13 | 2.09 |
| 08/21 | 1,098 | 1,114 | 1,054 | 1,055 | -4.35% | 108,600 | 127億7668万 | -5.64% | 16.49 | 2.13 |
| 08/20 | 1,076 | 1,128 | 1,076 | 1,103 | +3.47% | 103,000 | 133億5799万 | -2.13% | 17.24 | 2.23 |
| 08/19 | 1,129 | 1,132 | 1,065 | 1,066 | -1.02% | 101,100 | 129億989万 | -6.16% | 16.66 | 2.16 |
| 08/16 | 1,019 | 1,083 | 974 | 1,077 | +8.13% | 222,700 | 130億4311万 | -5.86% | 16.83 | 2.18 |
| 08/15 | 942 | 998 | 915 | 996 | -6.21% | 467,400 | 120億6215万 | -13.32% | 15.56 | 2.01 |
| 08/14 | 1,091 | 1,109 | 1,042 | 1,062 | +2.91% | 312,800 | 128億6145万 | -8.37% | 16.59 | 2.15 |
| 08/13 | 1,000 | 1,053 | 990 | 1,032 | +9.55% | 210,800 | 124億9813万 | -11.57% | 16.13 | 2.09 |
| 08/09 | 900 | 968 | 885 | 942 | +5.84% | 204,100 | 114億818万 | -20.03% | 14.72 | 1.9 |
| 08/08 | 900 | 911 | 869 | 890 | -2.73% | 105,100 | 107億7843万 | -25.4% | 13.91 | 1.8 |
| 08/07 | 863 | 945 | 850 | 915 | +0.77% | 272,000 | 110億8119万 | -24.44% | 14.3 | 1.85 |
| 08/06 | 816 | 908 | 816 | 908 | +19% | 343,500 | 109億9642万 | -26.12% | 14.19 | 1.84 |
| 08/05 | 885 | 926 | 735 | 763 | -26.28% | 552,100 | 92億4038万 | -38.91% | 11.92 | 1.54 |
| 08/02 | 1,070 | 1,081 | 1,013 | 1,035 | -10.16% | 196,000 | 125億3447万 | -19.01% | 16.17 | 2.09 |
| 08/01 | 1,277 | 1,277 | 1,150 | 1,152 | -9.51% | 159,900 | 139億5141万 | -10.9% | 18 | 2.33 |
| 07/31 | 1,278 | 1,283 | 1,243 | 1,273 | -1.39% | 59,800 | 154億1679万 | -2.3% | 19.89 | 2.57 |
| 07/30 | 1,272 | 1,299 | 1,260 | 1,291 | +3.36% | 49,800 | 156億3478万 | -1.38% | 20.17 | 2.61 |
| 07/29 | 1,241 | 1,263 | 1,237 | 1,249 | +2.63% | 30,700 | 151億2613万 | -4.73% | 19.52 | 2.53 |
| 07/26 | 1,250 | 1,256 | 1,217 | 1,217 | -0.65% | 37,400 | 147億3860万 | -7.38% | 19.02 | 2.46 |
| 07/25 | 1,250 | 1,250 | 1,212 | 1,225 | -3.77% | 65,500 | 148億3548万 | -6.99% | 19.14 | 2.48 |
| 07/24 | 1,300 | 1,340 | 1,271 | 1,273 | -1.24% | 66,900 | 154億1679万 | -3.34% | 19.89 | 2.57 |
| 07/23 | 1,275 | 1,308 | 1,275 | 1,289 | +2.71% | 52,100 | 156億1056万 | -2.27% | 20.14 | 2.61 |
| 07/22 | 1,297 | 1,297 | 1,237 | 1,255 | -0.95% | 39,300 | 151億9880万 | -4.64% | 19.61 | 2.54 |
| 07/19 | 1,284 | 1,297 | 1,260 | 1,267 | -1.86% | 49,200 | 153億4413万 | -3.72% | 19.8 | 2.56 |
| 07/18 | 1,296 | 1,310 | 1,288 | 1,291 | -1.83% | 47,500 | 156億3478万 | -1.9% | 20.17 | 2.61 |
| 07/17 | 1,331 | 1,389 | 1,315 | 1,315 | +1.08% | 60,900 | 159億2543万 | -0.15% | 20.55 | 2.66 |
| 07/16 | 1,353 | 1,356 | 1,291 | 1,301 | -1.66% | 89,500 | 157億5589万 | -1.44% | 20.33 | 2.63 |
| 07/12 | 1,261 | 1,363 | 1,260 | 1,323 | +5.5% | 110,800 | 160億2232万 | -0.08% | 20.67 | 2.68 |
| 07/11 | 1,225 | 1,273 | 1,214 | 1,254 | +3.55% | 77,400 | 151億8669万 | -5.43% | 19.59 | 2.54 |
| 07/10 | 1,252 | 1,260 | 1,201 | 1,211 | -2.65% | 111,300 | 146億6593万 | -9.08% | 18.92 | 2.45 |
| 07/09 | 1,250 | 1,263 | 1,233 | 1,244 | -1.5% | 82,300 | 150億6558万 | -7.23% | 19.44 | 2.52 |
| 07/08 | 1,310 | 1,310 | 1,256 | 1,263 | -3.95% | 117,000 | 152億9568万 | -6.31% | 19.74 | 2.55 |
| 07/05 | 1,318 | 1,329 | 1,303 | 1,315 | +0.15% | 38,800 | 159億2543万 | -3.02% | 20.55 | 2.66 |
| 07/04 | 1,328 | 1,328 | 1,298 | 1,313 | -1.06% | 70,900 | 159億121万 | -3.31% | 20.52 | 2.66 |
| 07/03 | 1,363 | 1,365 | 1,309 | 1,327 | -3.28% | 110,500 | 160億7076万 | -2.35% | 20.74 | 2.68 |
| 07/02 | 1,410 | 1,439 | 1,370 | 1,372 | -3.24% | 94,600 | 166億1574万 | +0.88% | 21.44 | 2.77 |
| 07/01 | 1,478 | 1,480 | 1,397 | 1,418 | -3.8% | 119,000 | 171億7283万 | +4.04% | 22.16 | 2.87 |
| 06/28 | 1,431 | 1,589 | 1,431 | 1,474 | +5.21% | 326,800 | 178億5102万 | +8.3% | 23.03 | 2.98 |
| 06/27 | 1,404 | 1,424 | 1,388 | 1,401 | -0.36% | 61,700 | 169億6695万 | +3.32% | 21.89 | 2.83 |
| 06/26 | 1,450 | 1,464 | 1,401 | 1,406 | -1.95% | 71,700 | 170億2750万 | +3.53% | 21.97 | 2.84 |
| 06/25 | 1,331 | 1,440 | 1,322 | 1,434 | +8.14% | 114,800 | 173億6660万 | +5.36% | 22.41 | 2.9 |
| 06/24 | 1,348 | 1,368 | 1,320 | 1,326 | -0.75% | 63,100 | 160億1887万 | -2.71% | 20.72 | 2.67 |
| 06/21 | 1,280 | 1,343 | 1,280 | 1,336 | +4.38% | 95,100 | 161億3968万 | -2.55% | 20.88 | 2.7 |
| 06/20 | 1,237 | 1,298 | 1,237 | 1,280 | +3.39% | 39,100 | 154億6316万 | -7.25% | 20 | 2.58 |
| 06/19 | 1,284 | 1,284 | 1,234 | 1,238 | -5.5% | 83,500 | 149億5578万 | -11% | 19.34 | 2.5 |
| 06/18 | 1,247 | 1,327 | 1,243 | 1,310 | +6.94% | 127,800 | 158億2558万 | -7.36% | 20.47 | 2.64 |
| 06/17 | 1,245 | 1,245 | 1,206 | 1,225 | -2.55% | 164,400 | 147億9873万 | -14.46% | 19.14 | 2.47 |
| 06/14 | 1,237 | 1,287 | 1,217 | 1,257 | -0.4% | 157,200 | 151億8531万 | -13.43% | 19.64 | 2.54 |
| 06/13 | 1,335 | 1,352 | 1,262 | 1,262 | -5.11% | 207,400 | 152億4571万 | -13.92% | 19.72 | 2.55 |
| 06/12 | 1,381 | 1,398 | 1,325 | 1,330 | -4.32% | 102,500 | 160億6719万 | -10.2% | 20.78 | 2.68 |
| 06/11 | 1,405 | 1,455 | 1,381 | 1,390 | -0.64% | 99,200 | 167億9203万 | -7.02% | 21.72 | 2.8 |
| 06/10 | 1,354 | 1,407 | 1,348 | 1,399 | +2.19% | 73,000 | 169億75万 | -7.23% | 21.86 | 2.82 |
| 06/07 | 1,389 | 1,407 | 1,365 | 1,369 | -1.51% | 71,400 | 165億3834万 | -9.93% | 21.39 | 2.76 |
| 06/06 | 1,450 | 1,475 | 1,388 | 1,390 | -3.2% | 62,400 | 167億9203万 | -9.33% | 21.72 | 2.8 |
| 06/05 | 1,468 | 1,514 | 1,435 | 1,436 | -0.14% | 121,800 | 173億4774万 | -7.18% | 22.44 | 2.9 |
| 06/04 | 1,456 | 1,485 | 1,435 | 1,438 | -1.24% | 95,800 | 173億7190万 | -7.82% | 22.47 | 2.9 |
| 06/03 | 1,401 | 1,474 | 1,386 | 1,456 | +6.43% | 128,100 | 175億8935万 | -7.38% | 22.75 | 2.94 |
| 05/31 | 1,329 | 1,387 | 1,308 | 1,368 | +2.7% | 128,700 | 165億2626万 | -13.58% | 21.38 | 2.76 |
| 05/30 | 1,323 | 1,346 | 1,304 | 1,332 | -1.33% | 91,600 | 160億9135万 | -16.75% | 20.81 | 2.69 |
| 05/29 | 1,430 | 1,430 | 1,345 | 1,350 | -6.38% | 132,200 | 163億881万 | -16.62% | 21.1 | 2.72 |
| 05/28 | 1,381 | 1,457 | 1,381 | 1,442 | +4.42% | 95,900 | 174億2022万 | -11.86% | 22.53 | 2.91 |
| 05/27 | 1,372 | 1,394 | 1,360 | 1,381 | +1.84% | 121,900 | 166億8330万 | -16.1% | 21.58 | 2.79 |
| 05/24 | 1,421 | 1,435 | 1,350 | 1,356 | -6.42% | 253,800 | 163億8129万 | -18.51% | 21.19 | 2.74 |
| 05/23 | 1,481 | 1,483 | 1,449 | 1,449 | -1.83% | 85,300 | 175億478万 | -14.86% | 22.64 | 2.92 |
| 05/22 | 1,493 | 1,506 | 1,476 | 1,476 | +0.07% | 65,400 | 178億3096万 | -15.71% | 23.06 | 2.98 |
| 05/21 | 1,537 | 1,542 | 1,474 | 1,475 | -4.28% | 157,200 | 178億1888万 | -17.96% | 23.05 | 2.98 |
| 05/20 | 1,555 | 1,565 | 1,516 | 1,541 | -1.34% | 155,800 | 186億1620万 | -16.48% | 24.08 | 3.11 |
| 05/17 | 1,521 | 1,622 | 1,502 | 1,562 | +1.83% | 172,100 | 188億6989万 | -17.4% | 24.41 | 3.15 |
| 05/16 | 1,731 | 1,798 | 1,495 | 1,534 | -15.3% | 711,500 | 185億3164万 | -20.89% | 23.97 | 3.09 |
| 05/15 | 1,791 | 1,840 | 1,750 | 1,811 | +1.8% | 317,700 | 218億7796万 | -8.4% | 28.3 | 3.65 |
| 05/14 | 1,701 | 1,807 | 1,700 | 1,779 | +3.61% | 238,800 | 214億9138万 | -11.01% | 27.8 | 3.59 |
| 05/13 | 1,627 | 1,730 | 1,627 | 1,717 | +6.51% | 152,700 | 207億4239万 | -15.21% | 26.83 | 3.46 |
| 05/10 | 1,601 | 1,625 | 1,587 | 1,612 | -0.49% | 159,800 | 194億7392万 | -21.44% | 25.19 | 3.25 |
| 05/09 | 1,683 | 1,683 | 1,620 | 1,620 | -4.14% | 178,400 | 195億7057万 | -22.38% | 25.31 | 3.27 |
| 05/08 | 1,691 | 1,712 | 1,684 | 1,690 | -1.17% | 69,700 | 204億1621万 | -20.43% | 26.41 | 3.41 |
| 05/07 | 1,732 | 1,789 | 1,671 | 1,710 | -0.18% | 278,400 | 206億5782万 | -20.47% | 26.72 | 3.45 |
| 05/02 | 1,700 | 1,755 | 1,630 | 1,713 | +1.9% | 422,800 | 206億9406万 | -21.24% | 26.77 | 3.46 |
| 05/01 | 1,717 | 1,751 | 1,681 | 1,681 | -3.17% | 182,900 | 178億2969万 | -23.66% | 26.27 | 2.98 |
| 04/30 | 1,782 | 1,809 | 1,724 | 1,736 | -2.58% | 137,500 | 184億1305万 | -22.26% | 27.13 | 3.07 |
| 04/26 | 1,726 | 1,828 | 1,721 | 1,782 | +3.13% | 198,500 | 189億96万 | -21.25% | 27.85 | 3.16 |
| 04/25 | 1,728 | 1,729 | 1,728 | 1,728 | 0% | 677,000 | 183億2820万 | -24.71% | 27 | 3.06 |
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 | |
| 2021年 12月期 | 2,125 8,500 12/30 | 1,225 4,900 12/28 | 3,800,800 950,200 12/30 | 174億1735万 | 100億4059万 | - | -33.56% 2/7 |
| 2022年 12月期 | 2,623 10,490 1/5 | 566 2,263 3/11 | 14,064,000 3,516,000 1/4 | 214億9505万 | 46億9119万 | +41.26% 11/22 | -41.72% 2/22 |
| 2023年 12月期 | 1,374 2,747 1/11 | 502 1,004 10/24 | 1,616,000 808,000 11/17 | 113億8906万 | 52億7933万 | +49.54% 11/16 | -26.63% 10/6 |
| 最新 | 1,256 2024/9/19 | 440,500 | 152億1091万 | +16.19% 1,081 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -42%（0.58倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/09/19 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
502円（2023/10/24） - 150%（2.5倍）
1,256円（9/19）